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

579
002360/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183700,87251130,493,493,493,493,2837
20250227,183600,87251130,493,493,493,493,0
20250227,183500,87251130,493,493,493,493,0
20250227,183400,87251130,493,493,493,493,0
20250227,183300,87251130,493,493,493,493,0
20250227,183200,87251130,493,493,493,493,0
20250227,183100,87251130,493,493,493,493,0
20250227,183000,87251130,493,493,493,493,0
20250227,182900,87251130,493,493,493,493,0
20250227,182800,87251130,493,493,493,493,0
20250227,182700,87251130,493,493,493,493,0
20250227,182600,87251130,493,493,493,493,0
20250227,182500,87251130,493,493,493,493,0
20250227,182400,87251130,493,493,493,493,0
20250227,182300,87251130,493,493,493,493,0
20250227,182200,87251130,493,493,493,493,0
20250227,182100,87251130,493,493,493,493,0
20250227,182000,87251130,493,493,493,493,0
20250227,181900,87251130,493,493,493,493,0
20250227,181800,87251130,493,493,493,493,0
20250227,181700,87251130,493,493,493,493,0
20250227,181600,87251130,493,493,493,493,0
20250227,181500,87251130,493,493,493,493,0
20250227,181400,87251130,493,493,493,493,0
20250227,181300,87251130,493,493,493,493,0
20250227,181200,87251130,493,493,493,493,0
20250227,181100,87251130,493,493,493,493,0
20250227,181000,87251130,493,493,493,493,0
20250227,180900,87251130,493,493,493,493,0
20250227,180800,87251130,493,493,493,493,0
20250227,180700,87251130,493,493,493,493,2837
20250227,180600,87251130,493,493,493,493,0
20250227,180500,87251130,493,493,493,493,0
20250227,180400,87251130,493,493,493,493,0
20250227,180300,87251130,493,493,493,493,0
20250227,180200,87251130,493,493,493,493,0
20250227,180100,87251130,493,493,493,493,0
20250227,180000,87251130,493,493,493,493,0
20250227,175900,87251130,493,493,493,493,0
20250227,175800,87251130,493,493,493,493,0
20250227,175700,87251130,493,493,493,493,0
20250227,175600,87251130,493,493,493,493,0
20250227,175500,87251130,493,493,493,493,0
20250227,175400,87251130,493,493,493,493,0
20250227,175300,87251130,493,493,493,493,0
20250227,175200,87251130,493,493,493,493,0
20250227,175100,87251130,493,493,493,493,0
20250227,175000,87251130,493,493,493,493,0
20250227,174900,87251130,493,493,493,493,0
20250227,174800,87251130,493,493,493,493,0
20250227,174700,87251130,493,493,493,493,0
20250227,174600,87251130,493,493,493,493,0
20250227,174500,87251130,493,493,493,493,0
20250227,174400,87251130,493,493,493,493,0
20250227,174300,87251130,493,493,493,493,0
20250227,174200,87251130,493,493,493,493,0
20250227,174100,87251130,493,493,493,493,0
20250227,174000,87251130,493,493,493,493,0
20250227,173900,87251130,493,493,493,493,0
20250227,173800,87251130,493,493,493,493,0
20250227,173700,87251130,493,493,493,493,2837
20250227,173600,87251130,493,493,493,493,0
20250227,173500,87251130,493,493,493,493,0
20250227,173400,87251130,493,493,493,493,0
20250227,173300,87251130,493,493,493,493,0
20250227,173200,87251130,493,493,493,493,0
20250227,173100,87251130,493,493,493,493,0
20250227,173000,87251130,493,493,493,493,0
20250227,172900,87251130,493,493,493,493,0
20250227,172800,87251130,493,493,493,493,0
20250227,172700,87251130,493,493,493,493,0
20250227,172600,87251130,493,493,493,493,0
20250227,172500,87251130,493,493,493,493,0
20250227,172400,87251130,493,493,493,493,0
20250227,172300,87251130,493,493,493,493,0
20250227,172200,87251130,493,493,493,493,0
20250227,172100,87251130,493,493,493,493,0
20250227,172000,87251130,493,493,493,493,0
20250227,171900,87251130,493,493,493,493,0
20250227,171800,87251130,493,493,493,493,0
20250227,171700,87251130,493,493,493,493,0
20250227,171600,87251130,493,493,493,493,0
20250227,171500,87251130,493,493,493,493,0
20250227,171400,87251130,493,493,493,493,0
20250227,171300,87251130,493,493,493,493,0
20250227,171200,87251130,493,493,493,493,0
20250227,171100,87251130,493,493,493,493,0
20250227,171000,87251130,493,493,493,493,0
20250227,170900,87251130,493,493,493,493,0
20250227,170800,87251130,493,493,493,493,0
20250227,170700,87251130,493,493,493,493,2837
20250227,170600,87251130,493,493,493,493,0
20250227,170500,87251130,493,493,493,493,0
20250227,170400,87251130,493,493,493,493,0
20250227,170300,87251130,493,493,493,493,0
20250227,170200,87251130,493,493,493,493,0
20250227,170100,87251130,493,493,493,493,0
20250227,170000,87251130,493,493,493,493,0
20250227,165900,87251130,493,493,493,493,0
20250227,165800,87251130,493,493,493,493,0
20250227,165700,87251130,493,493,493,493,0
20250227,165600,87251130,493,493,493,493,0
20250227,165500,87251130,493,493,493,493,0
20250227,165400,87251130,493,493,493,493,0
20250227,165300,87251130,493,493,493,493,0
20250227,165200,87251130,493,493,493,493,0
20250227,165100,87251130,493,493,493,493,0
20250227,165000,87251130,493,493,493,493,0
20250227,164900,87251130,493,493,493,493,0
20250227,164800,87251130,493,493,493,493,0
20250227,164700,87251130,493,493,493,493,0
20250227,164600,87251130,493,493,493,493,0
20250227,164500,87251130,493,493,493,493,0
20250227,164400,87251130,493,493,493,493,0
20250227,164300,87251130,493,493,493,493,0
20250227,164200,87251130,493,493,493,493,0
20250227,164100,87251130,493,493,493,493,0
20250227,164000,87251130,493,493,493,493,0
20250227,163900,87251130,493,493,493,493,0
20250227,163800,87251130,493,493,493,493,0
20250227,163700,87251130,493,493,493,493,2837
20250227,163600,87251130,493,493,493,493,0
20250227,163500,87251130,493,493,493,493,0
20250227,163400,87251130,493,493,493,493,0
20250227,163300,87251130,493,493,493,493,0
20250227,163200,87251130,493,493,493,493,0
20250227,163100,87251130,493,493,493,493,0
20250227,163000,87251130,493,493,493,493,0
20250227,162900,87251130,493,493,493,493,0
20250227,162800,87251130,493,493,493,493,0
20250227,162700,87251130,493,493,493,493,0
20250227,162600,87251130,493,493,493,493,0
20250227,162500,87251130,493,493,493,493,0
20250227,162400,87251130,493,493,493,493,0
20250227,162300,87251130,493,493,493,493,0
20250227,162200,87251130,493,493,493,493,0
20250227,162100,87251130,493,493,493,493,0
20250227,162000,87251130,493,493,493,493,0
20250227,161900,87251130,493,493,493,493,0
20250227,161800,87251130,493,493,493,493,0
20250227,161700,87251130,493,493,493,493,0
20250227,161600,87251130,493,493,493,493,0
20250227,161500,87251130,493,493,493,493,0
20250227,161400,87251130,493,493,493,493,0
20250227,161300,87251130,493,493,493,493,0
20250227,161200,87251130,493,493,493,493,0
20250227,161100,87251130,493,493,493,493,0
20250227,161000,87251130,493,493,493,493,0
20250227,160900,87251130,493,493,493,493,0
20250227,160800,87251130,493,493,493,493,0
20250227,160700,87251130,493,493,493,493,2837
20250227,160600,87251130,493,493,493,493,0
20250227,160500,87251130,493,493,493,493,0
20250227,160400,87251130,493,493,493,493,0
20250227,160300,87251130,493,493,493,493,0
20250227,160200,87251130,493,493,493,493,0
20250227,160100,87251130,493,493,493,493,0
20250227,160000,87251130,493,493,493,493,0
20250227,155900,87251130,493,493,493,493,0
20250227,155800,87251130,493,493,493,493,0
20250227,155700,87251130,493,493,493,493,0
20250227,155600,87251130,493,493,493,493,0
20250227,155500,87251130,493,493,493,493,0
20250227,155400,87251130,493,493,493,493,0
20250227,155300,87251130,493,493,493,493,0
20250227,155200,87251130,493,493,493,493,0
20250227,155100,87251130,493,493,493,493,0
20250227,155000,87251130,493,493,493,493,0
20250227,154900,87251130,493,493,493,493,0
20250227,154800,87251130,493,493,493,493,0
20250227,154700,87251130,493,493,493,493,0
20250227,154600,87251130,493,493,493,493,0
20250227,154500,87251130,493,493,493,493,0
20250227,154400,87251130,493,493,493,493,0
20250227,154300,87251130,493,493,493,493,0
20250227,154200,87251130,493,493,493,493,0
20250227,154100,87251130,493,493,493,493,0
20250227,154000,87251130,493,493,493,493,0
20250227,153900,87251130,493,493,493,493,0
20250227,153800,87251130,493,493,493,493,0
20250227,153700,87251130,493,493,493,493,2837
20250227,153600,87251130,493,493,493,493,0
20250227,153500,87251130,493,493,493,493,0
20250227,153400,87251130,493,493,493,493,0
20250227,153300,87251130,493,493,493,493,0
20250227,153200,87251130,493,493,493,493,0
20250227,153100,87251130,493,493,493,493,0
20250227,153000,87251130,493,493,493,493,2837
20250227,152900,85852489,493,493,493,493,0
20250227,152800,85852489,493,493,493,493,0
20250227,152700,85852489,493,493,493,493,0
20250227,152600,85852489,493,493,493,493,0
20250227,152500,85852489,493,493,493,493,0
20250227,152400,85852489,493,493,493,493,0
20250227,152300,85852489,493,493,493,493,0
20250227,152200,85852489,493,493,493,493,0
20250227,152100,85852489,493,493,493,493,0
20250227,152000,85852489,493,493,493,493,0
20250227,151900,85852489,493,492,495,492,1292
20250227,151800,85215217,492,492,494,492,3886
20250227,151700,83302865,495,495,495,495,5
20250227,151600,83300390,493,493,493,493,17969
20250227,151500,74441673,493,493,493,493,0
20250227,151400,74441673,493,494,494,493,607
20250227,151300,74142421,493,493,493,493,3
20250227,151200,74140942,493,493,493,493,0
20250227,151100,74140942,493,493,493,493,1300
20250227,151000,73500042,493,493,493,493,1241
20250227,150900,72888229,496,495,496,495,13
20250227,150800,72881785,496,494,496,493,5572
20250227,150700,70134051,494,494,494,494,2057
20250227,150600,69117893,494,494,494,494,1952
20250227,150500,68153605,494,493,494,493,1011
20250227,150400,67655171,493,494,494,493,1299
20250227,150300,67014761,494,494,494,494,2
20250227,150200,67013773,494,494,494,493,3204
20250227,150100,65432997,494,495,496,494,3334
20250227,150000,63785497,495,495,495,495,6
20250227,145900,63782527,495,494,495,494,102
20250227,145800,63732137,495,495,495,495,3
20250227,145700,63730652,495,495,496,494,9230
20250227,145600,59170837,496,496,496,496,1
20250227,145500,59170341,496,496,496,496,2
20250227,145400,59169349,495,495,495,495,8
20250227,145300,59165389,496,496,496,496,2
20250227,145200,59164397,496,496,496,496,1
20250227,145100,59163901,494,494,494,494,1000
20250227,145000,58669901,495,495,496,494,242
20250227,144900,58550339,495,495,495,495,41
20250227,144800,58530044,496,496,496,496,7
20250227,144700,58526572,496,496,496,496,0
20250227,144600,58526572,496,496,496,496,0
20250227,144500,58526572,496,496,496,496,0
20250227,144400,58526572,496,496,496,496,3
20250227,144300,58525084,495,495,495,495,25
20250227,144200,58512709,496,496,496,496,23
20250227,144100,58501301,496,495,496,495,90
20250227,144000,58456740,495,495,495,495,11
20250227,143900,58451295,494,494,494,494,0
20250227,143800,58451295,494,495,495,494,1074
20250227,143700,57920736,494,495,495,494,362
20250227,143600,57741905,495,495,495,495,7
20250227,143500,57738440,494,494,494,494,2000
20250227,143400,56750440,495,495,495,495,0
20250227,143300,56750440,495,495,495,495,30
20250227,143200,56735590,495,496,496,495,47
20250227,143100,56712295,496,496,496,496,0
20250227,143000,56712295,496,496,496,496,0
20250227,142900,56712295,496,496,496,496,0
20250227,142800,56712295,496,496,496,496,0
20250227,142700,56712295,496,496,496,496,0
20250227,142600,56712295,496,496,496,496,0
20250227,142500,56712295,496,496,496,496,0
20250227,142400,56712295,496,496,496,496,4
20250227,142300,56710311,495,495,495,495,0
20250227,142200,56710311,495,495,495,495,0
20250227,142100,56710311,495,496,496,495,13
20250227,142000,56703875,496,496,496,496,0
20250227,141900,56703875,496,496,496,496,0
20250227,141800,56703875,496,496,496,496,100
20250227,141700,56654275,496,496,496,496,0
20250227,141600,56654275,496,496,496,496,1
20250227,141500,56653779,495,495,495,495,0
20250227,141400,56653779,495,495,495,495,0
20250227,141300,56653779,495,495,495,495,3183
20250227,141200,55078194,495,495,495,495,0
20250227,141100,55078194,495,495,495,495,0
20250227,141000,55078194,495,495,495,495,0
20250227,140900,55078194,495,495,495,495,0
20250227,140800,55078194,495,495,495,495,0
20250227,140700,55078194,495,495,495,495,208
20250227,140600,54975234,496,496,496,496,15
20250227,140500,54967794,496,496,496,496,1
20250227,140400,54967298,495,495,495,495,239
20250227,140300,54848993,494,494,494,494,0
20250227,140200,54848993,494,494,494,494,0
20250227,140100,54848993,494,494,494,494,0
20250227,140000,54848993,494,494,494,494,0
20250227,135900,54848993,494,494,494,494,2000
20250227,135800,53860993,494,494,494,494,0
20250227,135700,53860993,494,494,494,494,0
20250227,135600,53860993,494,494,494,494,1500
20250227,135500,53119993,494,495,495,494,488
20250227,135400,52878771,495,495,495,495,0
20250227,135300,52878771,495,495,495,495,0
20250227,135200,52878771,495,495,495,495,10
20250227,135100,52873821,494,494,494,494,0
20250227,135000,52873821,494,494,494,494,0
20250227,134900,52873821,494,494,494,494,0
20250227,134800,52873821,494,494,494,494,0
20250227,134700,52873821,494,494,494,494,10000
20250227,134600,47933821,495,495,495,495,0
20250227,134500,47933821,495,495,495,495,0
20250227,134400,47933821,495,495,495,495,100
20250227,134300,47884321,495,495,495,495,0
20250227,134200,47884321,495,495,495,495,0
20250227,134100,47884321,495,495,495,495,0
20250227,134000,47884321,495,495,495,495,0
20250227,133900,47884321,495,495,495,495,0
20250227,133800,47884321,495,495,495,495,0
20250227,133700,47884321,495,495,495,495,0
20250227,133600,47884321,495,495,495,495,0
20250227,133500,47884321,495,495,495,495,10
20250227,133400,47879371,494,494,494,494,0
20250227,133300,47879371,494,494,494,494,0
20250227,133200,47879371,494,494,494,494,0
20250227,133100,47879371,494,494,494,494,1000
20250227,133000,47385371,494,494,494,494,111
20250227,132900,47330537,494,494,494,494,25
20250227,132800,47318187,495,495,495,495,213
20250227,132700,47212752,495,495,495,495,0
20250227,132600,47212752,495,495,495,495,0
20250227,132500,47212752,495,495,495,495,0
20250227,132400,47212752,495,495,495,495,11
20250227,132300,47207307,495,495,495,495,0
20250227,132200,47207307,495,495,495,495,0
20250227,132100,47207307,495,495,495,495,0
20250227,132000,47207307,495,495,495,495,0
20250227,131900,47207307,495,496,496,495,141
20250227,131800,47137511,495,495,495,495,221
20250227,131700,47028116,496,496,496,496,0
20250227,131600,47028116,496,496,496,496,0
20250227,131500,47028116,496,496,496,496,1
20250227,131400,47027620,495,495,495,495,0
20250227,131300,47027620,495,495,495,495,23
20250227,131200,47016235,495,495,495,495,0
20250227,131100,47016235,495,495,495,495,0
20250227,131000,47016235,495,495,495,495,0
20250227,130900,47016235,495,495,495,495,0
20250227,130800,47016235,495,495,495,495,100
20250227,130700,46966735,496,496,496,496,0
20250227,130600,46966735,496,496,496,496,1
20250227,130500,46966239,495,495,495,495,0
20250227,130400,46966239,495,495,495,495,0
20250227,130300,46966239,495,495,495,495,115
20250227,130200,46909314,496,496,496,496,0
20250227,130100,46909314,496,496,496,496,0
20250227,130000,46909314,496,496,496,496,16
20250227,125900,46901378,494,494,494,494,0
20250227,125800,46901378,494,494,494,494,0
20250227,125700,46901378,494,494,494,494,0
20250227,125600,46901378,494,495,495,494,700
20250227,125500,46555175,496,496,496,496,3
20250227,125400,46553687,496,496,496,496,0
20250227,125300,46553687,496,496,496,496,2
20250227,125200,46552695,496,496,496,496,1
20250227,125100,46552199,495,495,495,495,0
20250227,125000,46552199,495,495,495,495,0
20250227,124900,46552199,495,495,495,495,0
20250227,124800,46552199,495,495,495,495,0
20250227,124700,46552199,495,495,495,495,0
20250227,124600,46552199,495,495,495,495,0
20250227,124500,46552199,495,495,495,495,292
20250227,124400,46407659,495,495,495,495,1296
20250227,124300,45766139,495,495,495,495,25
20250227,124200,45753764,495,495,495,495,2000
20250227,124100,44763764,495,495,495,495,0
20250227,124000,44763764,495,495,495,495,0
20250227,123900,44763764,495,495,495,495,0
20250227,123800,44763764,495,495,495,495,0
20250227,123700,44763764,495,495,495,495,0
20250227,123600,44763764,495,495,495,495,0
20250227,123500,44763764,495,495,495,495,0
20250227,123400,44763764,495,495,495,495,101
20250227,123300,44713769,495,495,495,495,200
20250227,123200,44614769,494,495,495,494,401
20250227,123100,44416674,495,495,495,495,0
20250227,123000,44416674,495,495,495,495,1
20250227,122900,44416179,495,495,495,495,1010
20250227,122800,43916229,495,495,495,495,0
20250227,122700,43916229,495,495,495,495,10
20250227,122600,43911279,495,495,495,495,30
20250227,122500,43896429,495,495,495,495,8
20250227,122400,43892469,495,495,495,495,0
20250227,122300,43892469,495,495,495,495,0
20250227,122200,43892469,495,495,495,495,280
20250227,122100,43753869,496,496,496,496,0
20250227,122000,43753869,496,496,496,496,1
20250227,121900,43753373,494,494,494,494,15
20250227,121800,43745963,496,495,496,495,3520
20250227,121700,42002771,495,495,495,495,0
20250227,121600,42002771,495,495,495,495,0
20250227,121500,42002771,495,495,495,495,0
20250227,121400,42002771,495,495,495,495,500
20250227,121300,41755271,495,495,495,495,1
20250227,121200,41754776,495,495,495,495,1
20250227,121100,41754281,495,495,495,495,32
20250227,121000,41738441,494,494,494,494,6
20250227,120900,41735477,495,495,495,495,0
20250227,120800,41735477,495,495,495,495,10
20250227,120700,41730527,495,495,495,495,25
20250227,120600,41718152,495,495,495,495,0
20250227,120500,41718152,495,495,495,495,210
20250227,120400,41614202,494,495,495,494,597
20250227,120300,41319084,495,495,495,495,13
20250227,120200,41312649,495,495,495,495,1
20250227,120100,41312154,495,495,495,495,1
20250227,120000,41311659,494,494,494,494,0
20250227,115900,41311659,494,494,494,494,0
20250227,115800,41311659,494,494,494,494,227
20250227,115700,41199521,495,495,495,495,0
20250227,115600,41199521,495,495,495,494,21
20250227,115500,41189127,495,495,495,495,5
20250227,115400,41186652,495,495,495,495,0
20250227,115300,41186652,495,495,495,495,20
20250227,115200,41176752,495,495,495,495,1000
20250227,115100,40681752,495,495,495,495,300
20250227,115000,40533252,495,495,495,495,0
20250227,114900,40533252,495,495,495,495,0
20250227,114800,40533252,495,494,495,494,23
20250227,114700,40521868,494,495,495,494,42
20250227,114600,40501080,495,495,495,495,3
20250227,114500,40499595,495,495,495,495,0
20250227,114400,40499595,495,495,495,495,20
20250227,114300,40489695,495,495,495,495,0
20250227,114200,40489695,495,495,495,495,77
20250227,114100,40451580,496,496,496,496,0
20250227,114000,40451580,496,496,496,496,0
20250227,113900,40451580,496,496,496,496,0
20250227,113800,40451580,496,496,496,496,5
20250227,113700,40449100,496,496,496,496,6
20250227,113600,40446124,494,494,494,494,14
20250227,113500,40439208,496,496,496,496,26
20250227,113400,40426312,493,495,495,493,29498
20250227,113300,25864026,496,496,496,496,0
20250227,113200,25864026,496,496,496,496,0
20250227,113100,25864026,496,496,496,496,0
20250227,113000,25864026,496,496,496,496,20
20250227,112900,25854106,496,496,496,496,0
20250227,112800,25854106,496,496,496,496,0
20250227,112700,25854106,496,496,496,496,5
20250227,112600,25851626,496,496,496,496,20
20250227,112500,25841706,495,495,495,495,130
20250227,112400,25777356,495,495,495,495,0
20250227,112300,25777356,495,495,495,495,0
20250227,112200,25777356,495,495,495,495,50
20250227,112100,25752606,495,495,495,495,0
20250227,112000,25752606,495,496,496,495,4827
20250227,111900,23363041,495,496,496,495,166
20250227,111800,23280870,496,495,496,495,1124
20250227,111700,22723690,496,496,496,496,164
20250227,111600,22642346,495,495,495,495,0
20250227,111500,22642346,495,495,495,495,1
20250227,111400,22641851,496,496,496,496,1
20250227,111300,22641355,495,495,495,495,0
20250227,111200,22641355,495,495,495,495,0
20250227,111100,22641355,495,495,495,495,0
20250227,111000,22641355,495,495,495,495,0
20250227,110900,22641355,495,495,495,495,0
20250227,110800,22641355,495,495,495,495,0
20250227,110700,22641355,495,495,495,495,0
20250227,110600,22641355,495,495,495,495,0
20250227,110500,22641355,495,495,495,495,0
20250227,110400,22641355,495,495,495,495,0
20250227,110300,22641355,495,495,495,495,0
20250227,110200,22641355,495,495,495,495,0
20250227,110100,22641355,495,495,495,495,0
20250227,110000,22641355,495,495,495,495,8090
20250227,105900,18636805,496,496,496,496,489
20250227,105800,18394261,496,496,496,496,209
20250227,105700,18290597,496,496,496,496,20
20250227,105600,18280677,496,496,496,496,0
20250227,105500,18280677,496,496,496,496,0
20250227,105400,18280677,496,496,496,496,0
20250227,105300,18280677,496,496,496,496,0
20250227,105200,18280677,496,496,496,496,0
20250227,105100,18280677,496,496,496,496,0
20250227,105000,18280677,496,496,496,496,1449
20250227,104900,17561973,496,496,496,496,1
20250227,104800,17561477,495,495,495,495,0
20250227,104700,17561477,495,496,496,495,590
20250227,104600,17268917,496,496,496,496,0
20250227,104500,17268917,496,496,496,496,2
20250227,104400,17267925,496,496,496,496,0
20250227,104300,17267925,496,496,496,496,24
20250227,104200,17256021,495,495,495,495,47
20250227,104100,17232756,495,495,495,495,0
20250227,104000,17232756,495,495,495,495,60
20250227,103900,17203056,495,495,495,495,499
20250227,103800,16956051,496,496,496,496,1
20250227,103700,16955555,495,495,495,495,4550
20250227,103600,14703305,496,496,496,496,5
20250227,103500,14700825,496,496,496,496,499
20250227,103400,14453321,495,495,495,495,250
20250227,103300,14329571,496,496,496,496,0
20250227,103200,14329571,496,496,496,496,0
20250227,103100,14329571,496,496,496,496,0
20250227,103000,14329571,496,496,496,496,2
20250227,102900,14328579,496,496,496,496,2
20250227,102800,14327587,496,496,496,496,19
20250227,102700,14318163,496,496,496,496,3
20250227,102600,14316675,496,496,496,496,50
20250227,102500,14291875,496,496,496,496,0
20250227,102400,14291875,496,496,496,496,23
20250227,102300,14280467,495,495,495,495,302
20250227,102200,14130977,495,496,496,495,1419
20250227,102100,13428552,496,496,496,496,50
20250227,102000,13403752,495,496,496,495,346
20250227,101900,13232382,496,496,496,495,872
20250227,101800,12800508,496,496,496,496,1
20250227,101700,12800012,496,496,496,496,20
20250227,101600,12790092,495,495,495,495,4
20250227,101500,12788112,496,496,496,496,19
20250227,101400,12778688,496,496,496,496,7
20250227,101300,12775216,495,495,495,495,2
20250227,101200,12774226,496,496,496,496,175
20250227,101100,12687426,496,496,496,496,10
20250227,101000,12682466,496,496,496,496,9
20250227,100900,12678002,496,496,496,496,1
20250227,100800,12677506,496,496,496,496,23
20250227,100700,12666098,496,496,496,496,10
20250227,100600,12661138,496,496,496,496,1950
20250227,100500,11693938,497,497,497,497,1
20250227,100400,11693441,497,496,497,496,211
20250227,100300,11588782,496,496,496,496,0
20250227,100200,11588782,496,496,496,496,171
20250227,100100,11503966,497,497,497,497,0
20250227,100000,11503966,497,497,497,497,100
20250227,095900,11454266,497,497,497,497,4
20250227,095800,11452278,497,497,497,497,9
20250227,095700,11447805,497,497,497,497,1
20250227,095600,11447308,497,496,497,496,101
20250227,095500,11397211,497,497,497,497,963
20250227,095400,10918600,496,496,496,496,32
20250227,095300,10902728,495,495,495,495,495
20250227,095200,10657703,496,496,496,496,505
20250227,095100,10407223,497,497,497,497,502
20250227,095000,10157729,496,497,497,496,1102
20250227,094900,9611135,497,497,497,497,0
20250227,094800,9611135,497,497,497,497,0
20250227,094700,9611135,497,497,497,497,1409
20250227,094600,8910862,497,497,497,497,0
20250227,094500,8910862,497,497,497,497,0
20250227,094400,8910862,497,496,497,496,28
20250227,094300,8896972,496,496,496,496,0
20250227,094200,8896972,496,497,497,496,644
20250227,094100,8577544,496,496,496,496,4041
20250227,094000,6573208,497,497,497,496,203
20250227,093900,6472319,497,497,497,497,0
20250227,093800,6472319,497,497,497,497,0
20250227,093700,6472319,497,496,497,496,111
20250227,093600,6417254,497,497,497,497,22
20250227,093500,6406320,497,497,497,497,5
20250227,093400,6403835,497,497,497,497,10
20250227,093300,6398865,497,497,497,497,22
20250227,093200,6387931,497,497,497,496,42
20250227,093100,6367076,497,497,497,497,128
20250227,093000,6303460,497,497,497,497,1
20250227,092900,6302963,496,496,496,496,0
20250227,092800,6302963,496,496,496,496,1000
20250227,092700,5806963,496,496,496,496,0
20250227,092600,5806963,496,496,496,496,0
20250227,092500,5806963,496,496,497,496,1436
20250227,092400,5094697,496,496,496,496,0
20250227,092300,5094697,496,496,496,496,0
20250227,092200,5094697,496,496,496,496,100
20250227,092100,5045097,496,496,496,496,0
20250227,092000,5045097,496,496,496,496,3755
20250227,091900,3182617,497,497,497,497,20
20250227,091800,3172677,496,496,496,496,0
20250227,091700,3172677,496,496,496,496,3197
20250227,091600,1586965,496,497,497,496,198
20250227,091500,1488711,496,496,496,496,0
20250227,091400,1488711,496,496,496,496,0
20250227,091300,1488711,496,496,496,496,55
20250227,091200,1461431,497,497,497,497,265
20250227,091100,1329726,497,497,497,497,1
20250227,091000,1329229,496,496,496,496,0
20250227,090900,1329229,496,497,497,496,102
20250227,090800,1278636,497,497,497,497,8
20250227,090700,1274660,497,497,497,497,4
20250227,090600,1272672,497,497,497,497,0
20250227,090500,1272672,497,497,497,497,396
20250227,090400,1075860,496,496,496,496,76
20250227,090300,1038164,497,496,497,496,105
20250227,090200,985983,495,495,495,495,0
20250227,090100,985983,495,496,496,495,265
20250227,090000,854608,496,496,496,496,1723
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183700 87251130 493 493 493 493 2837
3 20250227 183600 87251130 493 493 493 493 0
4 20250227 183500 87251130 493 493 493 493 0
5 20250227 183400 87251130 493 493 493 493 0
6 20250227 183300 87251130 493 493 493 493 0
7 20250227 183200 87251130 493 493 493 493 0
8 20250227 183100 87251130 493 493 493 493 0
9 20250227 183000 87251130 493 493 493 493 0
10 20250227 182900 87251130 493 493 493 493 0
11 20250227 182800 87251130 493 493 493 493 0
12 20250227 182700 87251130 493 493 493 493 0
13 20250227 182600 87251130 493 493 493 493 0
14 20250227 182500 87251130 493 493 493 493 0
15 20250227 182400 87251130 493 493 493 493 0
16 20250227 182300 87251130 493 493 493 493 0
17 20250227 182200 87251130 493 493 493 493 0
18 20250227 182100 87251130 493 493 493 493 0
19 20250227 182000 87251130 493 493 493 493 0
20 20250227 181900 87251130 493 493 493 493 0
21 20250227 181800 87251130 493 493 493 493 0
22 20250227 181700 87251130 493 493 493 493 0
23 20250227 181600 87251130 493 493 493 493 0
24 20250227 181500 87251130 493 493 493 493 0
25 20250227 181400 87251130 493 493 493 493 0
26 20250227 181300 87251130 493 493 493 493 0
27 20250227 181200 87251130 493 493 493 493 0
28 20250227 181100 87251130 493 493 493 493 0
29 20250227 181000 87251130 493 493 493 493 0
30 20250227 180900 87251130 493 493 493 493 0
31 20250227 180800 87251130 493 493 493 493 0
32 20250227 180700 87251130 493 493 493 493 2837
33 20250227 180600 87251130 493 493 493 493 0
34 20250227 180500 87251130 493 493 493 493 0
35 20250227 180400 87251130 493 493 493 493 0
36 20250227 180300 87251130 493 493 493 493 0
37 20250227 180200 87251130 493 493 493 493 0
38 20250227 180100 87251130 493 493 493 493 0
39 20250227 180000 87251130 493 493 493 493 0
40 20250227 175900 87251130 493 493 493 493 0
41 20250227 175800 87251130 493 493 493 493 0
42 20250227 175700 87251130 493 493 493 493 0
43 20250227 175600 87251130 493 493 493 493 0
44 20250227 175500 87251130 493 493 493 493 0
45 20250227 175400 87251130 493 493 493 493 0
46 20250227 175300 87251130 493 493 493 493 0
47 20250227 175200 87251130 493 493 493 493 0
48 20250227 175100 87251130 493 493 493 493 0
49 20250227 175000 87251130 493 493 493 493 0
50 20250227 174900 87251130 493 493 493 493 0
51 20250227 174800 87251130 493 493 493 493 0
52 20250227 174700 87251130 493 493 493 493 0
53 20250227 174600 87251130 493 493 493 493 0
54 20250227 174500 87251130 493 493 493 493 0
55 20250227 174400 87251130 493 493 493 493 0
56 20250227 174300 87251130 493 493 493 493 0
57 20250227 174200 87251130 493 493 493 493 0
58 20250227 174100 87251130 493 493 493 493 0
59 20250227 174000 87251130 493 493 493 493 0
60 20250227 173900 87251130 493 493 493 493 0
61 20250227 173800 87251130 493 493 493 493 0
62 20250227 173700 87251130 493 493 493 493 2837
63 20250227 173600 87251130 493 493 493 493 0
64 20250227 173500 87251130 493 493 493 493 0
65 20250227 173400 87251130 493 493 493 493 0
66 20250227 173300 87251130 493 493 493 493 0
67 20250227 173200 87251130 493 493 493 493 0
68 20250227 173100 87251130 493 493 493 493 0
69 20250227 173000 87251130 493 493 493 493 0
70 20250227 172900 87251130 493 493 493 493 0
71 20250227 172800 87251130 493 493 493 493 0
72 20250227 172700 87251130 493 493 493 493 0
73 20250227 172600 87251130 493 493 493 493 0
74 20250227 172500 87251130 493 493 493 493 0
75 20250227 172400 87251130 493 493 493 493 0
76 20250227 172300 87251130 493 493 493 493 0
77 20250227 172200 87251130 493 493 493 493 0
78 20250227 172100 87251130 493 493 493 493 0
79 20250227 172000 87251130 493 493 493 493 0
80 20250227 171900 87251130 493 493 493 493 0
81 20250227 171800 87251130 493 493 493 493 0
82 20250227 171700 87251130 493 493 493 493 0
83 20250227 171600 87251130 493 493 493 493 0
84 20250227 171500 87251130 493 493 493 493 0
85 20250227 171400 87251130 493 493 493 493 0
86 20250227 171300 87251130 493 493 493 493 0
87 20250227 171200 87251130 493 493 493 493 0
88 20250227 171100 87251130 493 493 493 493 0
89 20250227 171000 87251130 493 493 493 493 0
90 20250227 170900 87251130 493 493 493 493 0
91 20250227 170800 87251130 493 493 493 493 0
92 20250227 170700 87251130 493 493 493 493 2837
93 20250227 170600 87251130 493 493 493 493 0
94 20250227 170500 87251130 493 493 493 493 0
95 20250227 170400 87251130 493 493 493 493 0
96 20250227 170300 87251130 493 493 493 493 0
97 20250227 170200 87251130 493 493 493 493 0
98 20250227 170100 87251130 493 493 493 493 0
99 20250227 170000 87251130 493 493 493 493 0
100 20250227 165900 87251130 493 493 493 493 0
101 20250227 165800 87251130 493 493 493 493 0
102 20250227 165700 87251130 493 493 493 493 0
103 20250227 165600 87251130 493 493 493 493 0
104 20250227 165500 87251130 493 493 493 493 0
105 20250227 165400 87251130 493 493 493 493 0
106 20250227 165300 87251130 493 493 493 493 0
107 20250227 165200 87251130 493 493 493 493 0
108 20250227 165100 87251130 493 493 493 493 0
109 20250227 165000 87251130 493 493 493 493 0
110 20250227 164900 87251130 493 493 493 493 0
111 20250227 164800 87251130 493 493 493 493 0
112 20250227 164700 87251130 493 493 493 493 0
113 20250227 164600 87251130 493 493 493 493 0
114 20250227 164500 87251130 493 493 493 493 0
115 20250227 164400 87251130 493 493 493 493 0
116 20250227 164300 87251130 493 493 493 493 0
117 20250227 164200 87251130 493 493 493 493 0
118 20250227 164100 87251130 493 493 493 493 0
119 20250227 164000 87251130 493 493 493 493 0
120 20250227 163900 87251130 493 493 493 493 0
121 20250227 163800 87251130 493 493 493 493 0
122 20250227 163700 87251130 493 493 493 493 2837
123 20250227 163600 87251130 493 493 493 493 0
124 20250227 163500 87251130 493 493 493 493 0
125 20250227 163400 87251130 493 493 493 493 0
126 20250227 163300 87251130 493 493 493 493 0
127 20250227 163200 87251130 493 493 493 493 0
128 20250227 163100 87251130 493 493 493 493 0
129 20250227 163000 87251130 493 493 493 493 0
130 20250227 162900 87251130 493 493 493 493 0
131 20250227 162800 87251130 493 493 493 493 0
132 20250227 162700 87251130 493 493 493 493 0
133 20250227 162600 87251130 493 493 493 493 0
134 20250227 162500 87251130 493 493 493 493 0
135 20250227 162400 87251130 493 493 493 493 0
136 20250227 162300 87251130 493 493 493 493 0
137 20250227 162200 87251130 493 493 493 493 0
138 20250227 162100 87251130 493 493 493 493 0
139 20250227 162000 87251130 493 493 493 493 0
140 20250227 161900 87251130 493 493 493 493 0
141 20250227 161800 87251130 493 493 493 493 0
142 20250227 161700 87251130 493 493 493 493 0
143 20250227 161600 87251130 493 493 493 493 0
144 20250227 161500 87251130 493 493 493 493 0
145 20250227 161400 87251130 493 493 493 493 0
146 20250227 161300 87251130 493 493 493 493 0
147 20250227 161200 87251130 493 493 493 493 0
148 20250227 161100 87251130 493 493 493 493 0
149 20250227 161000 87251130 493 493 493 493 0
150 20250227 160900 87251130 493 493 493 493 0
151 20250227 160800 87251130 493 493 493 493 0
152 20250227 160700 87251130 493 493 493 493 2837
153 20250227 160600 87251130 493 493 493 493 0
154 20250227 160500 87251130 493 493 493 493 0
155 20250227 160400 87251130 493 493 493 493 0
156 20250227 160300 87251130 493 493 493 493 0
157 20250227 160200 87251130 493 493 493 493 0
158 20250227 160100 87251130 493 493 493 493 0
159 20250227 160000 87251130 493 493 493 493 0
160 20250227 155900 87251130 493 493 493 493 0
161 20250227 155800 87251130 493 493 493 493 0
162 20250227 155700 87251130 493 493 493 493 0
163 20250227 155600 87251130 493 493 493 493 0
164 20250227 155500 87251130 493 493 493 493 0
165 20250227 155400 87251130 493 493 493 493 0
166 20250227 155300 87251130 493 493 493 493 0
167 20250227 155200 87251130 493 493 493 493 0
168 20250227 155100 87251130 493 493 493 493 0
169 20250227 155000 87251130 493 493 493 493 0
170 20250227 154900 87251130 493 493 493 493 0
171 20250227 154800 87251130 493 493 493 493 0
172 20250227 154700 87251130 493 493 493 493 0
173 20250227 154600 87251130 493 493 493 493 0
174 20250227 154500 87251130 493 493 493 493 0
175 20250227 154400 87251130 493 493 493 493 0
176 20250227 154300 87251130 493 493 493 493 0
177 20250227 154200 87251130 493 493 493 493 0
178 20250227 154100 87251130 493 493 493 493 0
179 20250227 154000 87251130 493 493 493 493 0
180 20250227 153900 87251130 493 493 493 493 0
181 20250227 153800 87251130 493 493 493 493 0
182 20250227 153700 87251130 493 493 493 493 2837
183 20250227 153600 87251130 493 493 493 493 0
184 20250227 153500 87251130 493 493 493 493 0
185 20250227 153400 87251130 493 493 493 493 0
186 20250227 153300 87251130 493 493 493 493 0
187 20250227 153200 87251130 493 493 493 493 0
188 20250227 153100 87251130 493 493 493 493 0
189 20250227 153000 87251130 493 493 493 493 2837
190 20250227 152900 85852489 493 493 493 493 0
191 20250227 152800 85852489 493 493 493 493 0
192 20250227 152700 85852489 493 493 493 493 0
193 20250227 152600 85852489 493 493 493 493 0
194 20250227 152500 85852489 493 493 493 493 0
195 20250227 152400 85852489 493 493 493 493 0
196 20250227 152300 85852489 493 493 493 493 0
197 20250227 152200 85852489 493 493 493 493 0
198 20250227 152100 85852489 493 493 493 493 0
199 20250227 152000 85852489 493 493 493 493 0
200 20250227 151900 85852489 493 492 495 492 1292
201 20250227 151800 85215217 492 492 494 492 3886
202 20250227 151700 83302865 495 495 495 495 5
203 20250227 151600 83300390 493 493 493 493 17969
204 20250227 151500 74441673 493 493 493 493 0
205 20250227 151400 74441673 493 494 494 493 607
206 20250227 151300 74142421 493 493 493 493 3
207 20250227 151200 74140942 493 493 493 493 0
208 20250227 151100 74140942 493 493 493 493 1300
209 20250227 151000 73500042 493 493 493 493 1241
210 20250227 150900 72888229 496 495 496 495 13
211 20250227 150800 72881785 496 494 496 493 5572
212 20250227 150700 70134051 494 494 494 494 2057
213 20250227 150600 69117893 494 494 494 494 1952
214 20250227 150500 68153605 494 493 494 493 1011
215 20250227 150400 67655171 493 494 494 493 1299
216 20250227 150300 67014761 494 494 494 494 2
217 20250227 150200 67013773 494 494 494 493 3204
218 20250227 150100 65432997 494 495 496 494 3334
219 20250227 150000 63785497 495 495 495 495 6
220 20250227 145900 63782527 495 494 495 494 102
221 20250227 145800 63732137 495 495 495 495 3
222 20250227 145700 63730652 495 495 496 494 9230
223 20250227 145600 59170837 496 496 496 496 1
224 20250227 145500 59170341 496 496 496 496 2
225 20250227 145400 59169349 495 495 495 495 8
226 20250227 145300 59165389 496 496 496 496 2
227 20250227 145200 59164397 496 496 496 496 1
228 20250227 145100 59163901 494 494 494 494 1000
229 20250227 145000 58669901 495 495 496 494 242
230 20250227 144900 58550339 495 495 495 495 41
231 20250227 144800 58530044 496 496 496 496 7
232 20250227 144700 58526572 496 496 496 496 0
233 20250227 144600 58526572 496 496 496 496 0
234 20250227 144500 58526572 496 496 496 496 0
235 20250227 144400 58526572 496 496 496 496 3
236 20250227 144300 58525084 495 495 495 495 25
237 20250227 144200 58512709 496 496 496 496 23
238 20250227 144100 58501301 496 495 496 495 90
239 20250227 144000 58456740 495 495 495 495 11
240 20250227 143900 58451295 494 494 494 494 0
241 20250227 143800 58451295 494 495 495 494 1074
242 20250227 143700 57920736 494 495 495 494 362
243 20250227 143600 57741905 495 495 495 495 7
244 20250227 143500 57738440 494 494 494 494 2000
245 20250227 143400 56750440 495 495 495 495 0
246 20250227 143300 56750440 495 495 495 495 30
247 20250227 143200 56735590 495 496 496 495 47
248 20250227 143100 56712295 496 496 496 496 0
249 20250227 143000 56712295 496 496 496 496 0
250 20250227 142900 56712295 496 496 496 496 0
251 20250227 142800 56712295 496 496 496 496 0
252 20250227 142700 56712295 496 496 496 496 0
253 20250227 142600 56712295 496 496 496 496 0
254 20250227 142500 56712295 496 496 496 496 0
255 20250227 142400 56712295 496 496 496 496 4
256 20250227 142300 56710311 495 495 495 495 0
257 20250227 142200 56710311 495 495 495 495 0
258 20250227 142100 56710311 495 496 496 495 13
259 20250227 142000 56703875 496 496 496 496 0
260 20250227 141900 56703875 496 496 496 496 0
261 20250227 141800 56703875 496 496 496 496 100
262 20250227 141700 56654275 496 496 496 496 0
263 20250227 141600 56654275 496 496 496 496 1
264 20250227 141500 56653779 495 495 495 495 0
265 20250227 141400 56653779 495 495 495 495 0
266 20250227 141300 56653779 495 495 495 495 3183
267 20250227 141200 55078194 495 495 495 495 0
268 20250227 141100 55078194 495 495 495 495 0
269 20250227 141000 55078194 495 495 495 495 0
270 20250227 140900 55078194 495 495 495 495 0
271 20250227 140800 55078194 495 495 495 495 0
272 20250227 140700 55078194 495 495 495 495 208
273 20250227 140600 54975234 496 496 496 496 15
274 20250227 140500 54967794 496 496 496 496 1
275 20250227 140400 54967298 495 495 495 495 239
276 20250227 140300 54848993 494 494 494 494 0
277 20250227 140200 54848993 494 494 494 494 0
278 20250227 140100 54848993 494 494 494 494 0
279 20250227 140000 54848993 494 494 494 494 0
280 20250227 135900 54848993 494 494 494 494 2000
281 20250227 135800 53860993 494 494 494 494 0
282 20250227 135700 53860993 494 494 494 494 0
283 20250227 135600 53860993 494 494 494 494 1500
284 20250227 135500 53119993 494 495 495 494 488
285 20250227 135400 52878771 495 495 495 495 0
286 20250227 135300 52878771 495 495 495 495 0
287 20250227 135200 52878771 495 495 495 495 10
288 20250227 135100 52873821 494 494 494 494 0
289 20250227 135000 52873821 494 494 494 494 0
290 20250227 134900 52873821 494 494 494 494 0
291 20250227 134800 52873821 494 494 494 494 0
292 20250227 134700 52873821 494 494 494 494 10000
293 20250227 134600 47933821 495 495 495 495 0
294 20250227 134500 47933821 495 495 495 495 0
295 20250227 134400 47933821 495 495 495 495 100
296 20250227 134300 47884321 495 495 495 495 0
297 20250227 134200 47884321 495 495 495 495 0
298 20250227 134100 47884321 495 495 495 495 0
299 20250227 134000 47884321 495 495 495 495 0
300 20250227 133900 47884321 495 495 495 495 0
301 20250227 133800 47884321 495 495 495 495 0
302 20250227 133700 47884321 495 495 495 495 0
303 20250227 133600 47884321 495 495 495 495 0
304 20250227 133500 47884321 495 495 495 495 10
305 20250227 133400 47879371 494 494 494 494 0
306 20250227 133300 47879371 494 494 494 494 0
307 20250227 133200 47879371 494 494 494 494 0
308 20250227 133100 47879371 494 494 494 494 1000
309 20250227 133000 47385371 494 494 494 494 111
310 20250227 132900 47330537 494 494 494 494 25
311 20250227 132800 47318187 495 495 495 495 213
312 20250227 132700 47212752 495 495 495 495 0
313 20250227 132600 47212752 495 495 495 495 0
314 20250227 132500 47212752 495 495 495 495 0
315 20250227 132400 47212752 495 495 495 495 11
316 20250227 132300 47207307 495 495 495 495 0
317 20250227 132200 47207307 495 495 495 495 0
318 20250227 132100 47207307 495 495 495 495 0
319 20250227 132000 47207307 495 495 495 495 0
320 20250227 131900 47207307 495 496 496 495 141
321 20250227 131800 47137511 495 495 495 495 221
322 20250227 131700 47028116 496 496 496 496 0
323 20250227 131600 47028116 496 496 496 496 0
324 20250227 131500 47028116 496 496 496 496 1
325 20250227 131400 47027620 495 495 495 495 0
326 20250227 131300 47027620 495 495 495 495 23
327 20250227 131200 47016235 495 495 495 495 0
328 20250227 131100 47016235 495 495 495 495 0
329 20250227 131000 47016235 495 495 495 495 0
330 20250227 130900 47016235 495 495 495 495 0
331 20250227 130800 47016235 495 495 495 495 100
332 20250227 130700 46966735 496 496 496 496 0
333 20250227 130600 46966735 496 496 496 496 1
334 20250227 130500 46966239 495 495 495 495 0
335 20250227 130400 46966239 495 495 495 495 0
336 20250227 130300 46966239 495 495 495 495 115
337 20250227 130200 46909314 496 496 496 496 0
338 20250227 130100 46909314 496 496 496 496 0
339 20250227 130000 46909314 496 496 496 496 16
340 20250227 125900 46901378 494 494 494 494 0
341 20250227 125800 46901378 494 494 494 494 0
342 20250227 125700 46901378 494 494 494 494 0
343 20250227 125600 46901378 494 495 495 494 700
344 20250227 125500 46555175 496 496 496 496 3
345 20250227 125400 46553687 496 496 496 496 0
346 20250227 125300 46553687 496 496 496 496 2
347 20250227 125200 46552695 496 496 496 496 1
348 20250227 125100 46552199 495 495 495 495 0
349 20250227 125000 46552199 495 495 495 495 0
350 20250227 124900 46552199 495 495 495 495 0
351 20250227 124800 46552199 495 495 495 495 0
352 20250227 124700 46552199 495 495 495 495 0
353 20250227 124600 46552199 495 495 495 495 0
354 20250227 124500 46552199 495 495 495 495 292
355 20250227 124400 46407659 495 495 495 495 1296
356 20250227 124300 45766139 495 495 495 495 25
357 20250227 124200 45753764 495 495 495 495 2000
358 20250227 124100 44763764 495 495 495 495 0
359 20250227 124000 44763764 495 495 495 495 0
360 20250227 123900 44763764 495 495 495 495 0
361 20250227 123800 44763764 495 495 495 495 0
362 20250227 123700 44763764 495 495 495 495 0
363 20250227 123600 44763764 495 495 495 495 0
364 20250227 123500 44763764 495 495 495 495 0
365 20250227 123400 44763764 495 495 495 495 101
366 20250227 123300 44713769 495 495 495 495 200
367 20250227 123200 44614769 494 495 495 494 401
368 20250227 123100 44416674 495 495 495 495 0
369 20250227 123000 44416674 495 495 495 495 1
370 20250227 122900 44416179 495 495 495 495 1010
371 20250227 122800 43916229 495 495 495 495 0
372 20250227 122700 43916229 495 495 495 495 10
373 20250227 122600 43911279 495 495 495 495 30
374 20250227 122500 43896429 495 495 495 495 8
375 20250227 122400 43892469 495 495 495 495 0
376 20250227 122300 43892469 495 495 495 495 0
377 20250227 122200 43892469 495 495 495 495 280
378 20250227 122100 43753869 496 496 496 496 0
379 20250227 122000 43753869 496 496 496 496 1
380 20250227 121900 43753373 494 494 494 494 15
381 20250227 121800 43745963 496 495 496 495 3520
382 20250227 121700 42002771 495 495 495 495 0
383 20250227 121600 42002771 495 495 495 495 0
384 20250227 121500 42002771 495 495 495 495 0
385 20250227 121400 42002771 495 495 495 495 500
386 20250227 121300 41755271 495 495 495 495 1
387 20250227 121200 41754776 495 495 495 495 1
388 20250227 121100 41754281 495 495 495 495 32
389 20250227 121000 41738441 494 494 494 494 6
390 20250227 120900 41735477 495 495 495 495 0
391 20250227 120800 41735477 495 495 495 495 10
392 20250227 120700 41730527 495 495 495 495 25
393 20250227 120600 41718152 495 495 495 495 0
394 20250227 120500 41718152 495 495 495 495 210
395 20250227 120400 41614202 494 495 495 494 597
396 20250227 120300 41319084 495 495 495 495 13
397 20250227 120200 41312649 495 495 495 495 1
398 20250227 120100 41312154 495 495 495 495 1
399 20250227 120000 41311659 494 494 494 494 0
400 20250227 115900 41311659 494 494 494 494 0
401 20250227 115800 41311659 494 494 494 494 227
402 20250227 115700 41199521 495 495 495 495 0
403 20250227 115600 41199521 495 495 495 494 21
404 20250227 115500 41189127 495 495 495 495 5
405 20250227 115400 41186652 495 495 495 495 0
406 20250227 115300 41186652 495 495 495 495 20
407 20250227 115200 41176752 495 495 495 495 1000
408 20250227 115100 40681752 495 495 495 495 300
409 20250227 115000 40533252 495 495 495 495 0
410 20250227 114900 40533252 495 495 495 495 0
411 20250227 114800 40533252 495 494 495 494 23
412 20250227 114700 40521868 494 495 495 494 42
413 20250227 114600 40501080 495 495 495 495 3
414 20250227 114500 40499595 495 495 495 495 0
415 20250227 114400 40499595 495 495 495 495 20
416 20250227 114300 40489695 495 495 495 495 0
417 20250227 114200 40489695 495 495 495 495 77
418 20250227 114100 40451580 496 496 496 496 0
419 20250227 114000 40451580 496 496 496 496 0
420 20250227 113900 40451580 496 496 496 496 0
421 20250227 113800 40451580 496 496 496 496 5
422 20250227 113700 40449100 496 496 496 496 6
423 20250227 113600 40446124 494 494 494 494 14
424 20250227 113500 40439208 496 496 496 496 26
425 20250227 113400 40426312 493 495 495 493 29498
426 20250227 113300 25864026 496 496 496 496 0
427 20250227 113200 25864026 496 496 496 496 0
428 20250227 113100 25864026 496 496 496 496 0
429 20250227 113000 25864026 496 496 496 496 20
430 20250227 112900 25854106 496 496 496 496 0
431 20250227 112800 25854106 496 496 496 496 0
432 20250227 112700 25854106 496 496 496 496 5
433 20250227 112600 25851626 496 496 496 496 20
434 20250227 112500 25841706 495 495 495 495 130
435 20250227 112400 25777356 495 495 495 495 0
436 20250227 112300 25777356 495 495 495 495 0
437 20250227 112200 25777356 495 495 495 495 50
438 20250227 112100 25752606 495 495 495 495 0
439 20250227 112000 25752606 495 496 496 495 4827
440 20250227 111900 23363041 495 496 496 495 166
441 20250227 111800 23280870 496 495 496 495 1124
442 20250227 111700 22723690 496 496 496 496 164
443 20250227 111600 22642346 495 495 495 495 0
444 20250227 111500 22642346 495 495 495 495 1
445 20250227 111400 22641851 496 496 496 496 1
446 20250227 111300 22641355 495 495 495 495 0
447 20250227 111200 22641355 495 495 495 495 0
448 20250227 111100 22641355 495 495 495 495 0
449 20250227 111000 22641355 495 495 495 495 0
450 20250227 110900 22641355 495 495 495 495 0
451 20250227 110800 22641355 495 495 495 495 0
452 20250227 110700 22641355 495 495 495 495 0
453 20250227 110600 22641355 495 495 495 495 0
454 20250227 110500 22641355 495 495 495 495 0
455 20250227 110400 22641355 495 495 495 495 0
456 20250227 110300 22641355 495 495 495 495 0
457 20250227 110200 22641355 495 495 495 495 0
458 20250227 110100 22641355 495 495 495 495 0
459 20250227 110000 22641355 495 495 495 495 8090
460 20250227 105900 18636805 496 496 496 496 489
461 20250227 105800 18394261 496 496 496 496 209
462 20250227 105700 18290597 496 496 496 496 20
463 20250227 105600 18280677 496 496 496 496 0
464 20250227 105500 18280677 496 496 496 496 0
465 20250227 105400 18280677 496 496 496 496 0
466 20250227 105300 18280677 496 496 496 496 0
467 20250227 105200 18280677 496 496 496 496 0
468 20250227 105100 18280677 496 496 496 496 0
469 20250227 105000 18280677 496 496 496 496 1449
470 20250227 104900 17561973 496 496 496 496 1
471 20250227 104800 17561477 495 495 495 495 0
472 20250227 104700 17561477 495 496 496 495 590
473 20250227 104600 17268917 496 496 496 496 0
474 20250227 104500 17268917 496 496 496 496 2
475 20250227 104400 17267925 496 496 496 496 0
476 20250227 104300 17267925 496 496 496 496 24
477 20250227 104200 17256021 495 495 495 495 47
478 20250227 104100 17232756 495 495 495 495 0
479 20250227 104000 17232756 495 495 495 495 60
480 20250227 103900 17203056 495 495 495 495 499
481 20250227 103800 16956051 496 496 496 496 1
482 20250227 103700 16955555 495 495 495 495 4550
483 20250227 103600 14703305 496 496 496 496 5
484 20250227 103500 14700825 496 496 496 496 499
485 20250227 103400 14453321 495 495 495 495 250
486 20250227 103300 14329571 496 496 496 496 0
487 20250227 103200 14329571 496 496 496 496 0
488 20250227 103100 14329571 496 496 496 496 0
489 20250227 103000 14329571 496 496 496 496 2
490 20250227 102900 14328579 496 496 496 496 2
491 20250227 102800 14327587 496 496 496 496 19
492 20250227 102700 14318163 496 496 496 496 3
493 20250227 102600 14316675 496 496 496 496 50
494 20250227 102500 14291875 496 496 496 496 0
495 20250227 102400 14291875 496 496 496 496 23
496 20250227 102300 14280467 495 495 495 495 302
497 20250227 102200 14130977 495 496 496 495 1419
498 20250227 102100 13428552 496 496 496 496 50
499 20250227 102000 13403752 495 496 496 495 346
500 20250227 101900 13232382 496 496 496 495 872
501 20250227 101800 12800508 496 496 496 496 1
502 20250227 101700 12800012 496 496 496 496 20
503 20250227 101600 12790092 495 495 495 495 4
504 20250227 101500 12788112 496 496 496 496 19
505 20250227 101400 12778688 496 496 496 496 7
506 20250227 101300 12775216 495 495 495 495 2
507 20250227 101200 12774226 496 496 496 496 175
508 20250227 101100 12687426 496 496 496 496 10
509 20250227 101000 12682466 496 496 496 496 9
510 20250227 100900 12678002 496 496 496 496 1
511 20250227 100800 12677506 496 496 496 496 23
512 20250227 100700 12666098 496 496 496 496 10
513 20250227 100600 12661138 496 496 496 496 1950
514 20250227 100500 11693938 497 497 497 497 1
515 20250227 100400 11693441 497 496 497 496 211
516 20250227 100300 11588782 496 496 496 496 0
517 20250227 100200 11588782 496 496 496 496 171
518 20250227 100100 11503966 497 497 497 497 0
519 20250227 100000 11503966 497 497 497 497 100
520 20250227 095900 11454266 497 497 497 497 4
521 20250227 095800 11452278 497 497 497 497 9
522 20250227 095700 11447805 497 497 497 497 1
523 20250227 095600 11447308 497 496 497 496 101
524 20250227 095500 11397211 497 497 497 497 963
525 20250227 095400 10918600 496 496 496 496 32
526 20250227 095300 10902728 495 495 495 495 495
527 20250227 095200 10657703 496 496 496 496 505
528 20250227 095100 10407223 497 497 497 497 502
529 20250227 095000 10157729 496 497 497 496 1102
530 20250227 094900 9611135 497 497 497 497 0
531 20250227 094800 9611135 497 497 497 497 0
532 20250227 094700 9611135 497 497 497 497 1409
533 20250227 094600 8910862 497 497 497 497 0
534 20250227 094500 8910862 497 497 497 497 0
535 20250227 094400 8910862 497 496 497 496 28
536 20250227 094300 8896972 496 496 496 496 0
537 20250227 094200 8896972 496 497 497 496 644
538 20250227 094100 8577544 496 496 496 496 4041
539 20250227 094000 6573208 497 497 497 496 203
540 20250227 093900 6472319 497 497 497 497 0
541 20250227 093800 6472319 497 497 497 497 0
542 20250227 093700 6472319 497 496 497 496 111
543 20250227 093600 6417254 497 497 497 497 22
544 20250227 093500 6406320 497 497 497 497 5
545 20250227 093400 6403835 497 497 497 497 10
546 20250227 093300 6398865 497 497 497 497 22
547 20250227 093200 6387931 497 497 497 496 42
548 20250227 093100 6367076 497 497 497 497 128
549 20250227 093000 6303460 497 497 497 497 1
550 20250227 092900 6302963 496 496 496 496 0
551 20250227 092800 6302963 496 496 496 496 1000
552 20250227 092700 5806963 496 496 496 496 0
553 20250227 092600 5806963 496 496 496 496 0
554 20250227 092500 5806963 496 496 497 496 1436
555 20250227 092400 5094697 496 496 496 496 0
556 20250227 092300 5094697 496 496 496 496 0
557 20250227 092200 5094697 496 496 496 496 100
558 20250227 092100 5045097 496 496 496 496 0
559 20250227 092000 5045097 496 496 496 496 3755
560 20250227 091900 3182617 497 497 497 497 20
561 20250227 091800 3172677 496 496 496 496 0
562 20250227 091700 3172677 496 496 496 496 3197
563 20250227 091600 1586965 496 497 497 496 198
564 20250227 091500 1488711 496 496 496 496 0
565 20250227 091400 1488711 496 496 496 496 0
566 20250227 091300 1488711 496 496 496 496 55
567 20250227 091200 1461431 497 497 497 497 265
568 20250227 091100 1329726 497 497 497 497 1
569 20250227 091000 1329229 496 496 496 496 0
570 20250227 090900 1329229 496 497 497 496 102
571 20250227 090800 1278636 497 497 497 497 8
572 20250227 090700 1274660 497 497 497 497 4
573 20250227 090600 1272672 497 497 497 497 0
574 20250227 090500 1272672 497 497 497 497 396
575 20250227 090400 1075860 496 496 496 496 76
576 20250227 090300 1038164 497 496 497 496 105
577 20250227 090200 985983 495 495 495 495 0
578 20250227 090100 985983 495 496 496 495 265
579 20250227 090000 854608 496 496 496 496 1723

1
002360/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,760422,111133730,377169312,55122330080,0.68
20250224,760422,111133730,378690156,55344597540,0.68
20250221,760422,111133730,380971422,55677998730,0.68
20250220,760422,111133730,382492266,55900266190,0.68
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 760422 111133730 377169312 55122330080 0.68
3 20250224 760422 111133730 378690156 55344597540 0.68
4 20250221 760422 111133730 380971422 55677998730 0.68
5 20250220 760422 111133730 382492266 55900266190 0.68