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

580
002680/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183800,97078598,799,799,799,799,1612
20250227,183700,97078598,799,799,799,799,0
20250227,183600,97078598,799,799,799,799,0
20250227,183500,97078598,799,799,799,799,0
20250227,183400,97078598,799,799,799,799,0
20250227,183300,97078598,799,799,799,799,0
20250227,183200,97078598,799,799,799,799,0
20250227,183100,97078598,799,799,799,799,0
20250227,183000,97078598,799,799,799,799,0
20250227,182900,97078598,799,799,799,799,0
20250227,182800,97078598,799,799,799,799,0
20250227,182700,97078598,799,799,799,799,0
20250227,182600,97078598,799,799,799,799,0
20250227,182500,97078598,799,799,799,799,0
20250227,182400,97078598,799,799,799,799,0
20250227,182300,97078598,799,799,799,799,0
20250227,182200,97078598,799,799,799,799,0
20250227,182100,97078598,799,799,799,799,0
20250227,182000,97078598,799,799,799,799,0
20250227,181900,97078598,799,799,799,799,0
20250227,181800,97078598,799,799,799,799,0
20250227,181700,97078598,799,799,799,799,0
20250227,181600,97078598,799,799,799,799,0
20250227,181500,97078598,799,799,799,799,0
20250227,181400,97078598,799,799,799,799,0
20250227,181300,97078598,799,799,799,799,0
20250227,181200,97078598,799,799,799,799,0
20250227,181100,97078598,799,799,799,799,0
20250227,181000,97078598,799,799,799,799,0
20250227,180900,97078598,799,799,799,799,0
20250227,180800,97078598,799,799,799,799,1612
20250227,180700,97078598,799,799,799,799,0
20250227,180600,97078598,799,799,799,799,0
20250227,180500,97078598,799,799,799,799,0
20250227,180400,97078598,799,799,799,799,0
20250227,180300,97078598,799,799,799,799,0
20250227,180200,97078598,799,799,799,799,0
20250227,180100,97078598,799,799,799,799,0
20250227,180000,97078598,799,799,799,799,0
20250227,175900,97078598,799,799,799,799,0
20250227,175800,97078598,799,799,799,799,0
20250227,175700,97078598,799,799,799,799,0
20250227,175600,97078598,799,799,799,799,0
20250227,175500,97078598,799,799,799,799,0
20250227,175400,97078598,799,799,799,799,0
20250227,175300,97078598,799,799,799,799,0
20250227,175200,97078598,799,799,799,799,0
20250227,175100,97078598,799,799,799,799,0
20250227,175000,97078598,799,799,799,799,0
20250227,174900,97078598,799,799,799,799,0
20250227,174800,97078598,799,799,799,799,0
20250227,174700,97078598,799,799,799,799,0
20250227,174600,97078598,799,799,799,799,0
20250227,174500,97078598,799,799,799,799,0
20250227,174400,97078598,799,799,799,799,0
20250227,174300,97078598,799,799,799,799,0
20250227,174200,97078598,799,799,799,799,0
20250227,174100,97078598,799,799,799,799,0
20250227,174000,97078598,799,799,799,799,0
20250227,173900,97078598,799,799,799,799,0
20250227,173800,97078598,799,799,799,799,1612
20250227,173700,97078598,799,799,799,799,0
20250227,173600,97078598,799,799,799,799,0
20250227,173500,97078598,799,799,799,799,0
20250227,173400,97078598,799,799,799,799,0
20250227,173300,97078598,799,799,799,799,0
20250227,173200,97078598,799,799,799,799,0
20250227,173100,97078598,799,799,799,799,0
20250227,173000,97078598,799,799,799,799,0
20250227,172900,97078598,799,799,799,799,0
20250227,172800,97078598,799,799,799,799,0
20250227,172700,97078598,799,799,799,799,0
20250227,172600,97078598,799,799,799,799,0
20250227,172500,97078598,799,799,799,799,0
20250227,172400,97078598,799,799,799,799,0
20250227,172300,97078598,799,799,799,799,0
20250227,172200,97078598,799,799,799,799,0
20250227,172100,97078598,799,799,799,799,0
20250227,172000,97078598,799,799,799,799,0
20250227,171900,97078598,799,799,799,799,0
20250227,171800,97078598,799,799,799,799,0
20250227,171700,97078598,799,799,799,799,0
20250227,171600,97078598,799,799,799,799,0
20250227,171500,97078598,799,799,799,799,0
20250227,171400,97078598,799,799,799,799,0
20250227,171300,97078598,799,799,799,799,0
20250227,171200,97078598,799,799,799,799,0
20250227,171100,97078598,799,799,799,799,0
20250227,171000,97078598,799,799,799,799,0
20250227,170900,97078598,799,799,799,799,0
20250227,170800,97078598,799,799,799,799,1612
20250227,170700,97078598,799,799,799,799,0
20250227,170600,97078598,799,799,799,799,0
20250227,170500,97078598,799,799,799,799,0
20250227,170400,97078598,799,799,799,799,0
20250227,170300,97078598,799,799,799,799,0
20250227,170200,97078598,799,799,799,799,0
20250227,170100,97078598,799,799,799,799,0
20250227,170000,97078598,799,799,799,799,0
20250227,165900,97078598,799,799,799,799,0
20250227,165800,97078598,799,799,799,799,0
20250227,165700,97078598,799,799,799,799,0
20250227,165600,97078598,799,799,799,799,0
20250227,165500,97078598,799,799,799,799,0
20250227,165400,97078598,799,799,799,799,0
20250227,165300,97078598,799,799,799,799,0
20250227,165200,97078598,799,799,799,799,0
20250227,165100,97078598,799,799,799,799,0
20250227,165000,97078598,799,799,799,799,0
20250227,164900,97078598,799,799,799,799,0
20250227,164800,97078598,799,799,799,799,0
20250227,164700,97078598,799,799,799,799,0
20250227,164600,97078598,799,799,799,799,0
20250227,164500,97078598,799,799,799,799,0
20250227,164400,97078598,799,799,799,799,0
20250227,164300,97078598,799,799,799,799,0
20250227,164200,97078598,799,799,799,799,0
20250227,164100,97078598,799,799,799,799,0
20250227,164000,97078598,799,799,799,799,0
20250227,163900,97078598,799,799,799,799,0
20250227,163800,97078598,799,799,799,799,1612
20250227,163700,97078598,799,799,799,799,0
20250227,163600,97078598,799,799,799,799,0
20250227,163500,97078598,799,799,799,799,0
20250227,163400,97078598,799,799,799,799,0
20250227,163300,97078598,799,799,799,799,0
20250227,163200,97078598,799,799,799,799,0
20250227,163100,97078598,799,799,799,799,0
20250227,163000,97078598,799,799,799,799,0
20250227,162900,97078598,799,799,799,799,0
20250227,162800,97078598,799,799,799,799,0
20250227,162700,97078598,799,799,799,799,0
20250227,162600,97078598,799,799,799,799,0
20250227,162500,97078598,799,799,799,799,0
20250227,162400,97078598,799,799,799,799,0
20250227,162300,97078598,799,799,799,799,0
20250227,162200,97078598,799,799,799,799,0
20250227,162100,97078598,799,799,799,799,0
20250227,162000,97078598,799,799,799,799,0
20250227,161900,97078598,799,799,799,799,0
20250227,161800,97078598,799,799,799,799,0
20250227,161700,97078598,799,799,799,799,0
20250227,161600,97078598,799,799,799,799,0
20250227,161500,97078598,799,799,799,799,0
20250227,161400,97078598,799,799,799,799,0
20250227,161300,97078598,799,799,799,799,0
20250227,161200,97078598,799,799,799,799,0
20250227,161100,97078598,799,799,799,799,0
20250227,161000,97078598,799,799,799,799,0
20250227,160900,97078598,799,799,799,799,0
20250227,160800,97078598,799,799,799,799,1612
20250227,160700,97078598,799,799,799,799,0
20250227,160600,97078598,799,799,799,799,0
20250227,160500,97078598,799,799,799,799,0
20250227,160400,97078598,799,799,799,799,0
20250227,160300,97078598,799,799,799,799,0
20250227,160200,97078598,799,799,799,799,0
20250227,160100,97078598,799,799,799,799,0
20250227,160000,97078598,799,799,799,799,0
20250227,155900,97078598,799,799,799,799,0
20250227,155800,97078598,799,799,799,799,0
20250227,155700,97078598,799,799,799,799,0
20250227,155600,97078598,799,799,799,799,0
20250227,155500,97078598,799,799,799,799,0
20250227,155400,97078598,799,799,799,799,0
20250227,155300,97078598,799,799,799,799,0
20250227,155200,97078598,799,799,799,799,0
20250227,155100,97078598,799,799,799,799,0
20250227,155000,97078598,799,799,799,799,0
20250227,154900,97078598,799,799,799,799,0
20250227,154800,97078598,799,799,799,799,0
20250227,154700,97078598,799,799,799,799,0
20250227,154600,97078598,799,799,799,799,0
20250227,154500,97078598,799,799,799,799,0
20250227,154400,97078598,799,799,799,799,0
20250227,154300,97078598,799,799,799,799,0
20250227,154200,97078598,799,799,799,799,0
20250227,154100,97078598,799,799,799,799,0
20250227,154000,97078598,799,799,799,799,0
20250227,153900,97078598,799,799,799,799,0
20250227,153800,97078598,799,799,799,799,1612
20250227,153700,97078598,799,799,799,799,0
20250227,153600,97078598,799,799,799,799,0
20250227,153500,97078598,799,799,799,799,0
20250227,153400,97078598,799,799,799,799,0
20250227,153300,97078598,799,799,799,799,0
20250227,153200,97078598,799,799,799,799,0
20250227,153100,97078598,799,799,799,799,0
20250227,153000,97078598,799,799,799,799,1612
20250227,152900,95790610,798,798,798,798,0
20250227,152800,95790610,798,798,798,798,0
20250227,152700,95790610,798,798,798,798,0
20250227,152600,95790610,798,798,798,798,0
20250227,152500,95790610,798,798,798,798,0
20250227,152400,95790610,798,798,798,798,0
20250227,152300,95790610,798,798,798,798,0
20250227,152200,95790610,798,798,798,798,0
20250227,152100,95790610,798,798,798,798,0
20250227,152000,95790610,798,798,798,798,0
20250227,151900,95790610,798,799,799,798,205
20250227,151800,95627015,798,797,798,797,1117
20250227,151700,94736098,797,797,797,797,5
20250227,151600,94732113,796,796,796,796,0
20250227,151500,94732113,796,797,797,796,10
20250227,151400,94724148,798,798,798,798,0
20250227,151300,94724148,798,798,798,798,0
20250227,151200,94724148,798,798,798,798,0
20250227,151100,94724148,798,798,798,798,0
20250227,151000,94724148,798,798,798,798,1
20250227,150900,94723350,793,793,793,793,0
20250227,150800,94723350,793,793,793,793,0
20250227,150700,94723350,793,793,793,793,0
20250227,150600,94723350,793,793,793,793,0
20250227,150500,94723350,793,793,793,793,489
20250227,150400,94335573,792,792,792,792,0
20250227,150300,94335573,792,793,793,792,500
20250227,150200,93939380,799,799,799,799,0
20250227,150100,93939380,799,799,799,799,0
20250227,150000,93939380,799,799,799,799,0
20250227,145900,93939380,799,799,799,799,1
20250227,145800,93938581,791,795,795,791,3658
20250227,145700,91040896,796,797,797,796,131
20250227,145600,90936589,797,797,797,797,69
20250227,145500,90881596,797,797,797,797,0
20250227,145400,90881596,797,797,797,797,31
20250227,145300,90856889,798,798,798,798,0
20250227,145200,90856889,798,798,798,798,1
20250227,145100,90856091,798,798,798,798,4
20250227,145000,90852899,799,799,799,799,312
20250227,144900,90603611,799,799,799,799,1999
20250227,144800,89006410,799,799,799,799,0
20250227,144700,89006410,799,799,799,799,0
20250227,144600,89006410,799,799,799,799,1
20250227,144500,89005611,798,798,798,798,0
20250227,144400,89005611,798,798,798,798,15
20250227,144300,88993641,797,797,797,797,0
20250227,144200,88993641,797,797,797,797,0
20250227,144100,88993641,797,797,797,797,20
20250227,144000,88977701,797,797,797,797,100
20250227,143900,88898001,799,799,799,799,0
20250227,143800,88898001,799,799,799,799,1
20250227,143700,88897202,799,799,799,799,0
20250227,143600,88897202,799,799,799,799,3
20250227,143500,88894805,799,799,799,799,997
20250227,143400,88098202,800,800,800,800,0
20250227,143300,88098202,800,800,800,800,0
20250227,143200,88098202,800,800,800,800,0
20250227,143100,88098202,800,800,800,800,0
20250227,143000,88098202,800,800,800,800,627
20250227,142900,87596602,800,800,800,800,1
20250227,142800,87595802,797,799,799,797,263
20250227,142700,87385888,800,800,800,800,0
20250227,142600,87385888,800,800,800,800,0
20250227,142500,87385888,800,800,800,800,590
20250227,142400,86913888,799,799,799,799,0
20250227,142300,86913888,799,799,799,799,28
20250227,142200,86891516,799,799,799,799,157
20250227,142100,86766073,800,800,800,800,0
20250227,142000,86766073,800,800,800,800,281
20250227,141900,86541273,800,799,800,799,380
20250227,141800,86237624,799,799,799,799,0
20250227,141700,86237624,799,799,799,799,0
20250227,141600,86237624,799,799,799,799,12
20250227,141500,86228036,799,799,799,799,0
20250227,141400,86228036,799,799,799,799,0
20250227,141300,86228036,799,799,799,799,0
20250227,141200,86228036,799,799,799,799,1
20250227,141100,86227237,798,798,798,798,0
20250227,141000,86227237,798,798,798,798,0
20250227,140900,86227237,798,798,798,798,7
20250227,140800,86221651,798,798,798,798,3
20250227,140700,86219257,799,799,799,799,0
20250227,140600,86219257,799,799,799,799,63
20250227,140500,86168920,799,799,799,799,0
20250227,140400,86168920,799,799,799,799,3
20250227,140300,86166523,800,800,800,800,0
20250227,140200,86166523,800,800,800,800,0
20250227,140100,86166523,800,800,800,800,0
20250227,140000,86166523,800,800,800,800,0
20250227,135900,86166523,800,800,800,800,0
20250227,135800,86166523,800,800,800,800,0
20250227,135700,86166523,800,800,800,800,0
20250227,135600,86166523,800,800,800,800,0
20250227,135500,86166523,800,800,800,800,1
20250227,135400,86165723,795,795,795,795,0
20250227,135300,86165723,795,795,795,795,0
20250227,135200,86165723,795,795,795,795,0
20250227,135100,86165723,795,795,795,795,3511
20250227,135000,83374478,795,795,795,795,0
20250227,134900,83374478,795,795,795,795,2500
20250227,134800,81386978,795,795,795,795,0
20250227,134700,81386978,795,795,795,795,0
20250227,134600,81386978,795,795,795,795,0
20250227,134500,81386978,795,795,795,795,0
20250227,134400,81386978,795,795,795,795,0
20250227,134300,81386978,795,795,795,795,0
20250227,134200,81386978,795,795,795,795,1
20250227,134100,81386183,795,795,795,795,0
20250227,134000,81386183,795,795,795,795,0
20250227,133900,81386183,795,795,795,795,0
20250227,133800,81386183,795,797,797,795,1850
20250227,133700,79915318,800,800,800,800,0
20250227,133600,79915318,800,800,800,800,0
20250227,133500,79915318,800,800,800,800,0
20250227,133400,79915318,800,800,800,800,9
20250227,133300,79908118,800,798,800,798,2601
20250227,133200,77827876,798,798,798,798,1
20250227,133100,77827078,798,798,798,798,0
20250227,133000,77827078,798,798,798,798,0
20250227,132900,77827078,798,798,798,798,64
20250227,132800,77776006,798,798,798,798,0
20250227,132700,77776006,798,798,798,798,0
20250227,132600,77776006,798,798,798,798,0
20250227,132500,77776006,798,798,798,798,0
20250227,132400,77776006,798,798,798,798,0
20250227,132300,77776006,798,798,798,798,5
20250227,132200,77772016,798,798,798,798,0
20250227,132100,77772016,798,798,798,798,0
20250227,132000,77772016,798,798,798,798,0
20250227,131900,77772016,798,798,798,798,0
20250227,131800,77772016,798,798,798,798,0
20250227,131700,77772016,798,798,798,798,0
20250227,131600,77772016,798,798,798,798,0
20250227,131500,77772016,798,798,798,798,45
20250227,131400,77736106,798,798,798,798,0
20250227,131300,77736106,798,798,798,798,110
20250227,131200,77648326,799,799,799,799,0
20250227,131100,77648326,799,799,799,799,0
20250227,131000,77648326,799,799,799,799,0
20250227,130900,77648326,799,799,799,799,0
20250227,130800,77648326,799,799,799,799,0
20250227,130700,77648326,799,799,799,799,0
20250227,130600,77648326,799,799,799,799,0
20250227,130500,77648326,799,799,799,799,5
20250227,130400,77644331,798,798,799,798,6
20250227,130300,77639541,799,799,799,799,0
20250227,130200,77639541,799,798,799,798,20
20250227,130100,77623571,798,798,798,798,2
20250227,130000,77621975,798,798,798,798,0
20250227,125900,77621975,798,798,798,798,0
20250227,125800,77621975,798,799,799,798,62
20250227,125700,77572439,798,798,798,798,0
20250227,125600,77572439,798,798,798,798,10
20250227,125500,77564459,798,798,798,798,0
20250227,125400,77564459,798,798,798,798,30
20250227,125300,77540519,800,799,800,799,217
20250227,125200,77366929,800,799,800,799,30
20250227,125100,77342939,799,799,799,799,500
20250227,125000,76943439,799,798,799,798,2714
20250227,124900,74775757,798,794,798,794,4237
20250227,124800,71404255,794,794,794,794,58
20250227,124700,71358203,794,794,794,794,300
20250227,124600,71120003,795,795,795,795,0
20250227,124500,71120003,795,795,795,795,0
20250227,124400,71120003,795,795,795,795,1263
20250227,124300,70115918,794,794,794,794,850
20250227,124200,69441018,794,794,794,794,2347
20250227,124100,67577500,793,793,793,793,1806
20250227,124000,66145342,792,792,792,792,1054
20250227,123900,65310574,792,791,792,791,2183
20250227,123800,63583637,791,791,791,791,0
20250227,123700,63583637,791,791,791,791,0
20250227,123600,63583637,791,791,791,791,0
20250227,123500,63583637,791,791,791,791,1
20250227,123400,63582846,790,790,790,790,0
20250227,123300,63582846,790,790,790,790,500
20250227,123200,63187846,790,790,790,790,26
20250227,123100,63167306,790,790,790,790,6
20250227,123000,63162566,790,790,790,790,0
20250227,122900,63162566,790,790,790,790,1200
20250227,122800,62214566,790,790,790,790,65
20250227,122700,62163216,789,789,789,784,7
20250227,122600,62157708,790,790,790,790,0
20250227,122500,62157708,790,790,790,790,1
20250227,122400,62156918,789,789,789,789,0
20250227,122300,62156918,789,789,789,789,0
20250227,122200,62156918,789,789,789,789,0
20250227,122100,62156918,789,789,789,789,0
20250227,122000,62156918,789,789,789,789,1126
20250227,121900,61268504,789,789,789,789,1
20250227,121800,61267715,783,786,786,783,4064
20250227,121700,58077402,790,790,790,790,1
20250227,121600,58076612,789,789,789,789,0
20250227,121500,58076612,789,789,789,789,0
20250227,121400,58076612,789,786,789,786,878
20250227,121300,57383873,790,790,790,790,0
20250227,121200,57383873,790,790,790,790,0
20250227,121100,57383873,790,790,790,790,0
20250227,121000,57383873,790,790,790,790,0
20250227,120900,57383873,790,790,790,790,0
20250227,120800,57383873,790,790,790,790,0
20250227,120700,57383873,790,790,790,790,0
20250227,120600,57383873,790,790,790,790,0
20250227,120500,57383873,790,790,790,790,0
20250227,120400,57383873,790,790,790,790,0
20250227,120300,57383873,790,790,790,790,0
20250227,120200,57383873,790,790,790,790,123
20250227,120100,57286703,790,790,790,790,0
20250227,120000,57286703,790,790,790,790,0
20250227,115900,57286703,790,790,790,790,0
20250227,115800,57286703,790,790,790,790,0
20250227,115700,57286703,790,790,790,790,0
20250227,115600,57286703,790,790,790,790,0
20250227,115500,57286703,790,789,790,789,100
20250227,115400,57207802,789,789,789,789,100
20250227,115300,57128902,790,790,790,790,0
20250227,115200,57128902,790,790,790,790,0
20250227,115100,57128902,790,790,790,790,0
20250227,115000,57128902,790,790,790,790,0
20250227,114900,57128902,790,790,790,790,1
20250227,114800,57128112,790,790,790,790,1
20250227,114700,57127322,789,789,789,789,200
20250227,114600,56969522,789,789,789,789,100
20250227,114500,56890622,786,786,786,786,231
20250227,114400,56709056,790,790,790,790,1
20250227,114300,56708266,791,791,791,791,0
20250227,114200,56708266,791,790,791,790,6000
20250227,114100,51965266,789,789,789,789,76
20250227,114000,51905302,788,788,788,788,0
20250227,113900,51905302,788,788,788,788,0
20250227,113800,51905302,788,788,788,788,0
20250227,113700,51905302,788,788,788,788,100
20250227,113600,51826502,789,789,789,789,0
20250227,113500,51826502,789,785,789,785,3102
20250227,113400,49379028,786,786,786,786,0
20250227,113300,49379028,786,786,786,786,0
20250227,113200,49379028,786,786,786,786,313
20250227,113100,49133010,788,788,788,788,0
20250227,113000,49133010,788,787,788,787,3333
20250227,112900,46506617,786,786,786,786,1
20250227,112800,46505831,787,787,787,787,100
20250227,112700,46427131,792,792,792,792,0
20250227,112600,46427131,792,792,792,792,0
20250227,112500,46427131,792,792,792,792,0
20250227,112400,46427131,792,792,792,792,0
20250227,112300,46427131,792,792,792,792,0
20250227,112200,46427131,792,792,792,792,0
20250227,112100,46427131,792,792,792,792,0
20250227,112000,46427131,792,792,792,792,0
20250227,111900,46427131,792,792,792,792,0
20250227,111800,46427131,792,792,792,792,0
20250227,111700,46427131,792,792,792,792,1
20250227,111600,46426339,786,786,786,786,0
20250227,111500,46426339,786,787,787,786,115
20250227,111400,46335947,793,793,793,793,0
20250227,111300,46335947,793,793,793,793,1
20250227,111200,46335154,788,788,788,788,0
20250227,111100,46335154,788,788,788,788,156
20250227,111000,46212226,788,786,788,786,7942
20250227,110900,39964928,787,788,788,787,58
20250227,110800,39919226,788,789,789,788,1199
20250227,110700,38974215,789,789,789,789,1
20250227,110600,38973426,789,789,789,789,0
20250227,110500,38973426,789,789,789,789,0
20250227,110400,38973426,789,789,789,789,2250
20250227,110300,37198176,793,793,793,793,1100
20250227,110200,36325876,790,789,790,789,631
20250227,110100,35827396,789,789,789,789,0
20250227,110000,35827396,789,789,789,789,0
20250227,105900,35827396,789,789,789,789,100
20250227,105800,35748496,789,789,789,789,0
20250227,105700,35748496,789,789,789,789,5155
20250227,105600,31681201,789,789,789,789,0
20250227,105500,31681201,789,789,789,789,0
20250227,105400,31681201,789,789,789,789,0
20250227,105300,31681201,789,789,789,789,732
20250227,105200,31103653,789,789,789,789,0
20250227,105100,31103653,789,789,789,789,0
20250227,105000,31103653,789,789,789,789,0
20250227,104900,31103653,789,785,789,785,420
20250227,104800,30772955,789,789,789,789,0
20250227,104700,30772955,789,789,789,789,0
20250227,104600,30772955,789,789,789,789,0
20250227,104500,30772955,789,789,789,789,0
20250227,104400,30772955,789,789,789,789,0
20250227,104300,30772955,789,789,789,789,0
20250227,104200,30772955,789,789,789,789,0
20250227,104100,30772955,789,789,789,789,0
20250227,104000,30772955,789,789,789,789,0
20250227,103900,30772955,789,789,789,789,0
20250227,103800,30772955,789,789,789,789,0
20250227,103700,30772955,789,789,789,789,0
20250227,103600,30772955,789,789,789,789,0
20250227,103500,30772955,789,789,789,789,0
20250227,103400,30772955,789,789,789,789,0
20250227,103300,30772955,789,789,789,789,0
20250227,103200,30772955,789,789,789,789,0
20250227,103100,30772955,789,789,789,789,0
20250227,103000,30772955,789,789,789,789,0
20250227,102900,30772955,789,789,789,789,0
20250227,102800,30772955,789,789,789,789,0
20250227,102700,30772955,789,789,789,789,1
20250227,102600,30772166,788,788,788,788,0
20250227,102500,30772166,788,788,788,788,0
20250227,102400,30772166,788,788,788,788,0
20250227,102300,30772166,788,788,788,788,0
20250227,102200,30772166,788,788,788,788,0
20250227,102100,30772166,788,788,788,788,1
20250227,102000,30771378,784,784,784,784,0
20250227,101900,30771378,784,784,784,784,0
20250227,101800,30771378,784,784,784,784,199
20250227,101700,30615362,784,784,784,784,0
20250227,101600,30615362,784,784,784,784,162
20250227,101500,30488354,790,790,790,790,95
20250227,101400,30413304,790,790,790,790,0
20250227,101300,30413304,790,790,790,790,2
20250227,101200,30411724,790,790,790,790,66
20250227,101100,30359584,790,790,790,790,0
20250227,101000,30359584,790,790,790,790,3
20250227,100900,30357214,790,790,790,790,4
20250227,100800,30354054,790,790,790,790,5
20250227,100700,30350104,790,790,790,790,3
20250227,100600,30347734,791,791,791,791,1
20250227,100500,30346943,792,792,792,792,5
20250227,100400,30342983,793,793,793,793,0
20250227,100300,30342983,793,793,793,793,11
20250227,100200,30334260,793,793,793,793,25
20250227,100100,30314435,792,792,792,792,40
20250227,100000,30282755,791,791,791,791,0
20250227,095900,30282755,791,791,791,791,0
20250227,095800,30282755,791,790,791,790,79
20250227,095700,30220286,791,791,791,791,0
20250227,095600,30220286,791,794,794,791,67
20250227,095500,30167280,795,795,795,795,0
20250227,095400,30167280,795,795,795,795,0
20250227,095300,30167280,795,795,795,795,0
20250227,095200,30167280,795,795,795,795,2
20250227,095100,30165690,791,795,795,791,2
20250227,095000,30164104,795,793,795,793,1000
20250227,094900,29369422,793,793,793,793,0
20250227,094800,29369422,793,793,793,793,0
20250227,094700,29369422,793,793,793,793,1
20250227,094600,29368629,795,793,795,791,2510
20250227,094500,27378183,793,792,793,792,22
20250227,094400,27360757,791,788,791,788,4049
20250227,094300,24164368,787,787,787,787,1
20250227,094200,24163581,781,781,781,781,8
20250227,094100,24157333,787,787,787,787,0
20250227,094000,24157333,787,787,787,787,1971
20250227,093900,22606156,787,785,787,785,29
20250227,093800,22583335,787,787,787,787,0
20250227,093700,22583335,787,787,787,787,0
20250227,093600,22583335,787,787,787,787,3
20250227,093500,22580974,788,788,788,788,0
20250227,093400,22580974,788,788,788,788,0
20250227,093300,22580974,788,788,788,788,3164
20250227,093200,20087742,788,788,788,788,0
20250227,093100,20087742,788,788,788,788,0
20250227,093000,20087742,788,788,788,788,0
20250227,092900,20087742,788,788,788,788,296
20250227,092800,19854494,788,788,788,788,0
20250227,092700,19854494,788,788,788,788,10
20250227,092600,19846614,790,790,790,790,0
20250227,092500,19846614,790,790,790,790,0
20250227,092400,19846614,790,790,790,790,0
20250227,092300,19846614,790,790,790,790,0
20250227,092200,19846614,790,790,790,790,0
20250227,092100,19846614,790,790,790,790,0
20250227,092000,19846614,790,790,790,790,256
20250227,091900,19644374,790,789,790,789,20
20250227,091800,19628584,789,789,789,789,5
20250227,091700,19624639,789,788,789,788,98
20250227,091600,19547321,788,788,788,788,1
20250227,091500,19546533,780,780,780,780,1
20250227,091400,19545753,780,779,780,779,6
20250227,091300,19541074,779,779,779,779,0
20250227,091200,19541074,779,779,779,779,0
20250227,091100,19541074,779,779,779,779,884
20250227,091000,18852438,779,779,779,779,1000
20250227,090900,18073438,779,779,779,779,0
20250227,090800,18073438,779,779,779,779,0
20250227,090700,18073438,779,779,779,779,0
20250227,090600,18073438,779,779,779,779,0
20250227,090500,18073438,779,779,779,779,0
20250227,090400,18073438,779,779,779,779,0
20250227,090300,18073438,779,774,779,772,4534
20250227,090200,14568858,779,779,779,779,0
20250227,090100,14568858,779,779,779,779,0
20250227,090000,14568858,779,779,779,779,18702
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183800 97078598 799 799 799 799 1612
3 20250227 183700 97078598 799 799 799 799 0
4 20250227 183600 97078598 799 799 799 799 0
5 20250227 183500 97078598 799 799 799 799 0
6 20250227 183400 97078598 799 799 799 799 0
7 20250227 183300 97078598 799 799 799 799 0
8 20250227 183200 97078598 799 799 799 799 0
9 20250227 183100 97078598 799 799 799 799 0
10 20250227 183000 97078598 799 799 799 799 0
11 20250227 182900 97078598 799 799 799 799 0
12 20250227 182800 97078598 799 799 799 799 0
13 20250227 182700 97078598 799 799 799 799 0
14 20250227 182600 97078598 799 799 799 799 0
15 20250227 182500 97078598 799 799 799 799 0
16 20250227 182400 97078598 799 799 799 799 0
17 20250227 182300 97078598 799 799 799 799 0
18 20250227 182200 97078598 799 799 799 799 0
19 20250227 182100 97078598 799 799 799 799 0
20 20250227 182000 97078598 799 799 799 799 0
21 20250227 181900 97078598 799 799 799 799 0
22 20250227 181800 97078598 799 799 799 799 0
23 20250227 181700 97078598 799 799 799 799 0
24 20250227 181600 97078598 799 799 799 799 0
25 20250227 181500 97078598 799 799 799 799 0
26 20250227 181400 97078598 799 799 799 799 0
27 20250227 181300 97078598 799 799 799 799 0
28 20250227 181200 97078598 799 799 799 799 0
29 20250227 181100 97078598 799 799 799 799 0
30 20250227 181000 97078598 799 799 799 799 0
31 20250227 180900 97078598 799 799 799 799 0
32 20250227 180800 97078598 799 799 799 799 1612
33 20250227 180700 97078598 799 799 799 799 0
34 20250227 180600 97078598 799 799 799 799 0
35 20250227 180500 97078598 799 799 799 799 0
36 20250227 180400 97078598 799 799 799 799 0
37 20250227 180300 97078598 799 799 799 799 0
38 20250227 180200 97078598 799 799 799 799 0
39 20250227 180100 97078598 799 799 799 799 0
40 20250227 180000 97078598 799 799 799 799 0
41 20250227 175900 97078598 799 799 799 799 0
42 20250227 175800 97078598 799 799 799 799 0
43 20250227 175700 97078598 799 799 799 799 0
44 20250227 175600 97078598 799 799 799 799 0
45 20250227 175500 97078598 799 799 799 799 0
46 20250227 175400 97078598 799 799 799 799 0
47 20250227 175300 97078598 799 799 799 799 0
48 20250227 175200 97078598 799 799 799 799 0
49 20250227 175100 97078598 799 799 799 799 0
50 20250227 175000 97078598 799 799 799 799 0
51 20250227 174900 97078598 799 799 799 799 0
52 20250227 174800 97078598 799 799 799 799 0
53 20250227 174700 97078598 799 799 799 799 0
54 20250227 174600 97078598 799 799 799 799 0
55 20250227 174500 97078598 799 799 799 799 0
56 20250227 174400 97078598 799 799 799 799 0
57 20250227 174300 97078598 799 799 799 799 0
58 20250227 174200 97078598 799 799 799 799 0
59 20250227 174100 97078598 799 799 799 799 0
60 20250227 174000 97078598 799 799 799 799 0
61 20250227 173900 97078598 799 799 799 799 0
62 20250227 173800 97078598 799 799 799 799 1612
63 20250227 173700 97078598 799 799 799 799 0
64 20250227 173600 97078598 799 799 799 799 0
65 20250227 173500 97078598 799 799 799 799 0
66 20250227 173400 97078598 799 799 799 799 0
67 20250227 173300 97078598 799 799 799 799 0
68 20250227 173200 97078598 799 799 799 799 0
69 20250227 173100 97078598 799 799 799 799 0
70 20250227 173000 97078598 799 799 799 799 0
71 20250227 172900 97078598 799 799 799 799 0
72 20250227 172800 97078598 799 799 799 799 0
73 20250227 172700 97078598 799 799 799 799 0
74 20250227 172600 97078598 799 799 799 799 0
75 20250227 172500 97078598 799 799 799 799 0
76 20250227 172400 97078598 799 799 799 799 0
77 20250227 172300 97078598 799 799 799 799 0
78 20250227 172200 97078598 799 799 799 799 0
79 20250227 172100 97078598 799 799 799 799 0
80 20250227 172000 97078598 799 799 799 799 0
81 20250227 171900 97078598 799 799 799 799 0
82 20250227 171800 97078598 799 799 799 799 0
83 20250227 171700 97078598 799 799 799 799 0
84 20250227 171600 97078598 799 799 799 799 0
85 20250227 171500 97078598 799 799 799 799 0
86 20250227 171400 97078598 799 799 799 799 0
87 20250227 171300 97078598 799 799 799 799 0
88 20250227 171200 97078598 799 799 799 799 0
89 20250227 171100 97078598 799 799 799 799 0
90 20250227 171000 97078598 799 799 799 799 0
91 20250227 170900 97078598 799 799 799 799 0
92 20250227 170800 97078598 799 799 799 799 1612
93 20250227 170700 97078598 799 799 799 799 0
94 20250227 170600 97078598 799 799 799 799 0
95 20250227 170500 97078598 799 799 799 799 0
96 20250227 170400 97078598 799 799 799 799 0
97 20250227 170300 97078598 799 799 799 799 0
98 20250227 170200 97078598 799 799 799 799 0
99 20250227 170100 97078598 799 799 799 799 0
100 20250227 170000 97078598 799 799 799 799 0
101 20250227 165900 97078598 799 799 799 799 0
102 20250227 165800 97078598 799 799 799 799 0
103 20250227 165700 97078598 799 799 799 799 0
104 20250227 165600 97078598 799 799 799 799 0
105 20250227 165500 97078598 799 799 799 799 0
106 20250227 165400 97078598 799 799 799 799 0
107 20250227 165300 97078598 799 799 799 799 0
108 20250227 165200 97078598 799 799 799 799 0
109 20250227 165100 97078598 799 799 799 799 0
110 20250227 165000 97078598 799 799 799 799 0
111 20250227 164900 97078598 799 799 799 799 0
112 20250227 164800 97078598 799 799 799 799 0
113 20250227 164700 97078598 799 799 799 799 0
114 20250227 164600 97078598 799 799 799 799 0
115 20250227 164500 97078598 799 799 799 799 0
116 20250227 164400 97078598 799 799 799 799 0
117 20250227 164300 97078598 799 799 799 799 0
118 20250227 164200 97078598 799 799 799 799 0
119 20250227 164100 97078598 799 799 799 799 0
120 20250227 164000 97078598 799 799 799 799 0
121 20250227 163900 97078598 799 799 799 799 0
122 20250227 163800 97078598 799 799 799 799 1612
123 20250227 163700 97078598 799 799 799 799 0
124 20250227 163600 97078598 799 799 799 799 0
125 20250227 163500 97078598 799 799 799 799 0
126 20250227 163400 97078598 799 799 799 799 0
127 20250227 163300 97078598 799 799 799 799 0
128 20250227 163200 97078598 799 799 799 799 0
129 20250227 163100 97078598 799 799 799 799 0
130 20250227 163000 97078598 799 799 799 799 0
131 20250227 162900 97078598 799 799 799 799 0
132 20250227 162800 97078598 799 799 799 799 0
133 20250227 162700 97078598 799 799 799 799 0
134 20250227 162600 97078598 799 799 799 799 0
135 20250227 162500 97078598 799 799 799 799 0
136 20250227 162400 97078598 799 799 799 799 0
137 20250227 162300 97078598 799 799 799 799 0
138 20250227 162200 97078598 799 799 799 799 0
139 20250227 162100 97078598 799 799 799 799 0
140 20250227 162000 97078598 799 799 799 799 0
141 20250227 161900 97078598 799 799 799 799 0
142 20250227 161800 97078598 799 799 799 799 0
143 20250227 161700 97078598 799 799 799 799 0
144 20250227 161600 97078598 799 799 799 799 0
145 20250227 161500 97078598 799 799 799 799 0
146 20250227 161400 97078598 799 799 799 799 0
147 20250227 161300 97078598 799 799 799 799 0
148 20250227 161200 97078598 799 799 799 799 0
149 20250227 161100 97078598 799 799 799 799 0
150 20250227 161000 97078598 799 799 799 799 0
151 20250227 160900 97078598 799 799 799 799 0
152 20250227 160800 97078598 799 799 799 799 1612
153 20250227 160700 97078598 799 799 799 799 0
154 20250227 160600 97078598 799 799 799 799 0
155 20250227 160500 97078598 799 799 799 799 0
156 20250227 160400 97078598 799 799 799 799 0
157 20250227 160300 97078598 799 799 799 799 0
158 20250227 160200 97078598 799 799 799 799 0
159 20250227 160100 97078598 799 799 799 799 0
160 20250227 160000 97078598 799 799 799 799 0
161 20250227 155900 97078598 799 799 799 799 0
162 20250227 155800 97078598 799 799 799 799 0
163 20250227 155700 97078598 799 799 799 799 0
164 20250227 155600 97078598 799 799 799 799 0
165 20250227 155500 97078598 799 799 799 799 0
166 20250227 155400 97078598 799 799 799 799 0
167 20250227 155300 97078598 799 799 799 799 0
168 20250227 155200 97078598 799 799 799 799 0
169 20250227 155100 97078598 799 799 799 799 0
170 20250227 155000 97078598 799 799 799 799 0
171 20250227 154900 97078598 799 799 799 799 0
172 20250227 154800 97078598 799 799 799 799 0
173 20250227 154700 97078598 799 799 799 799 0
174 20250227 154600 97078598 799 799 799 799 0
175 20250227 154500 97078598 799 799 799 799 0
176 20250227 154400 97078598 799 799 799 799 0
177 20250227 154300 97078598 799 799 799 799 0
178 20250227 154200 97078598 799 799 799 799 0
179 20250227 154100 97078598 799 799 799 799 0
180 20250227 154000 97078598 799 799 799 799 0
181 20250227 153900 97078598 799 799 799 799 0
182 20250227 153800 97078598 799 799 799 799 1612
183 20250227 153700 97078598 799 799 799 799 0
184 20250227 153600 97078598 799 799 799 799 0
185 20250227 153500 97078598 799 799 799 799 0
186 20250227 153400 97078598 799 799 799 799 0
187 20250227 153300 97078598 799 799 799 799 0
188 20250227 153200 97078598 799 799 799 799 0
189 20250227 153100 97078598 799 799 799 799 0
190 20250227 153000 97078598 799 799 799 799 1612
191 20250227 152900 95790610 798 798 798 798 0
192 20250227 152800 95790610 798 798 798 798 0
193 20250227 152700 95790610 798 798 798 798 0
194 20250227 152600 95790610 798 798 798 798 0
195 20250227 152500 95790610 798 798 798 798 0
196 20250227 152400 95790610 798 798 798 798 0
197 20250227 152300 95790610 798 798 798 798 0
198 20250227 152200 95790610 798 798 798 798 0
199 20250227 152100 95790610 798 798 798 798 0
200 20250227 152000 95790610 798 798 798 798 0
201 20250227 151900 95790610 798 799 799 798 205
202 20250227 151800 95627015 798 797 798 797 1117
203 20250227 151700 94736098 797 797 797 797 5
204 20250227 151600 94732113 796 796 796 796 0
205 20250227 151500 94732113 796 797 797 796 10
206 20250227 151400 94724148 798 798 798 798 0
207 20250227 151300 94724148 798 798 798 798 0
208 20250227 151200 94724148 798 798 798 798 0
209 20250227 151100 94724148 798 798 798 798 0
210 20250227 151000 94724148 798 798 798 798 1
211 20250227 150900 94723350 793 793 793 793 0
212 20250227 150800 94723350 793 793 793 793 0
213 20250227 150700 94723350 793 793 793 793 0
214 20250227 150600 94723350 793 793 793 793 0
215 20250227 150500 94723350 793 793 793 793 489
216 20250227 150400 94335573 792 792 792 792 0
217 20250227 150300 94335573 792 793 793 792 500
218 20250227 150200 93939380 799 799 799 799 0
219 20250227 150100 93939380 799 799 799 799 0
220 20250227 150000 93939380 799 799 799 799 0
221 20250227 145900 93939380 799 799 799 799 1
222 20250227 145800 93938581 791 795 795 791 3658
223 20250227 145700 91040896 796 797 797 796 131
224 20250227 145600 90936589 797 797 797 797 69
225 20250227 145500 90881596 797 797 797 797 0
226 20250227 145400 90881596 797 797 797 797 31
227 20250227 145300 90856889 798 798 798 798 0
228 20250227 145200 90856889 798 798 798 798 1
229 20250227 145100 90856091 798 798 798 798 4
230 20250227 145000 90852899 799 799 799 799 312
231 20250227 144900 90603611 799 799 799 799 1999
232 20250227 144800 89006410 799 799 799 799 0
233 20250227 144700 89006410 799 799 799 799 0
234 20250227 144600 89006410 799 799 799 799 1
235 20250227 144500 89005611 798 798 798 798 0
236 20250227 144400 89005611 798 798 798 798 15
237 20250227 144300 88993641 797 797 797 797 0
238 20250227 144200 88993641 797 797 797 797 0
239 20250227 144100 88993641 797 797 797 797 20
240 20250227 144000 88977701 797 797 797 797 100
241 20250227 143900 88898001 799 799 799 799 0
242 20250227 143800 88898001 799 799 799 799 1
243 20250227 143700 88897202 799 799 799 799 0
244 20250227 143600 88897202 799 799 799 799 3
245 20250227 143500 88894805 799 799 799 799 997
246 20250227 143400 88098202 800 800 800 800 0
247 20250227 143300 88098202 800 800 800 800 0
248 20250227 143200 88098202 800 800 800 800 0
249 20250227 143100 88098202 800 800 800 800 0
250 20250227 143000 88098202 800 800 800 800 627
251 20250227 142900 87596602 800 800 800 800 1
252 20250227 142800 87595802 797 799 799 797 263
253 20250227 142700 87385888 800 800 800 800 0
254 20250227 142600 87385888 800 800 800 800 0
255 20250227 142500 87385888 800 800 800 800 590
256 20250227 142400 86913888 799 799 799 799 0
257 20250227 142300 86913888 799 799 799 799 28
258 20250227 142200 86891516 799 799 799 799 157
259 20250227 142100 86766073 800 800 800 800 0
260 20250227 142000 86766073 800 800 800 800 281
261 20250227 141900 86541273 800 799 800 799 380
262 20250227 141800 86237624 799 799 799 799 0
263 20250227 141700 86237624 799 799 799 799 0
264 20250227 141600 86237624 799 799 799 799 12
265 20250227 141500 86228036 799 799 799 799 0
266 20250227 141400 86228036 799 799 799 799 0
267 20250227 141300 86228036 799 799 799 799 0
268 20250227 141200 86228036 799 799 799 799 1
269 20250227 141100 86227237 798 798 798 798 0
270 20250227 141000 86227237 798 798 798 798 0
271 20250227 140900 86227237 798 798 798 798 7
272 20250227 140800 86221651 798 798 798 798 3
273 20250227 140700 86219257 799 799 799 799 0
274 20250227 140600 86219257 799 799 799 799 63
275 20250227 140500 86168920 799 799 799 799 0
276 20250227 140400 86168920 799 799 799 799 3
277 20250227 140300 86166523 800 800 800 800 0
278 20250227 140200 86166523 800 800 800 800 0
279 20250227 140100 86166523 800 800 800 800 0
280 20250227 140000 86166523 800 800 800 800 0
281 20250227 135900 86166523 800 800 800 800 0
282 20250227 135800 86166523 800 800 800 800 0
283 20250227 135700 86166523 800 800 800 800 0
284 20250227 135600 86166523 800 800 800 800 0
285 20250227 135500 86166523 800 800 800 800 1
286 20250227 135400 86165723 795 795 795 795 0
287 20250227 135300 86165723 795 795 795 795 0
288 20250227 135200 86165723 795 795 795 795 0
289 20250227 135100 86165723 795 795 795 795 3511
290 20250227 135000 83374478 795 795 795 795 0
291 20250227 134900 83374478 795 795 795 795 2500
292 20250227 134800 81386978 795 795 795 795 0
293 20250227 134700 81386978 795 795 795 795 0
294 20250227 134600 81386978 795 795 795 795 0
295 20250227 134500 81386978 795 795 795 795 0
296 20250227 134400 81386978 795 795 795 795 0
297 20250227 134300 81386978 795 795 795 795 0
298 20250227 134200 81386978 795 795 795 795 1
299 20250227 134100 81386183 795 795 795 795 0
300 20250227 134000 81386183 795 795 795 795 0
301 20250227 133900 81386183 795 795 795 795 0
302 20250227 133800 81386183 795 797 797 795 1850
303 20250227 133700 79915318 800 800 800 800 0
304 20250227 133600 79915318 800 800 800 800 0
305 20250227 133500 79915318 800 800 800 800 0
306 20250227 133400 79915318 800 800 800 800 9
307 20250227 133300 79908118 800 798 800 798 2601
308 20250227 133200 77827876 798 798 798 798 1
309 20250227 133100 77827078 798 798 798 798 0
310 20250227 133000 77827078 798 798 798 798 0
311 20250227 132900 77827078 798 798 798 798 64
312 20250227 132800 77776006 798 798 798 798 0
313 20250227 132700 77776006 798 798 798 798 0
314 20250227 132600 77776006 798 798 798 798 0
315 20250227 132500 77776006 798 798 798 798 0
316 20250227 132400 77776006 798 798 798 798 0
317 20250227 132300 77776006 798 798 798 798 5
318 20250227 132200 77772016 798 798 798 798 0
319 20250227 132100 77772016 798 798 798 798 0
320 20250227 132000 77772016 798 798 798 798 0
321 20250227 131900 77772016 798 798 798 798 0
322 20250227 131800 77772016 798 798 798 798 0
323 20250227 131700 77772016 798 798 798 798 0
324 20250227 131600 77772016 798 798 798 798 0
325 20250227 131500 77772016 798 798 798 798 45
326 20250227 131400 77736106 798 798 798 798 0
327 20250227 131300 77736106 798 798 798 798 110
328 20250227 131200 77648326 799 799 799 799 0
329 20250227 131100 77648326 799 799 799 799 0
330 20250227 131000 77648326 799 799 799 799 0
331 20250227 130900 77648326 799 799 799 799 0
332 20250227 130800 77648326 799 799 799 799 0
333 20250227 130700 77648326 799 799 799 799 0
334 20250227 130600 77648326 799 799 799 799 0
335 20250227 130500 77648326 799 799 799 799 5
336 20250227 130400 77644331 798 798 799 798 6
337 20250227 130300 77639541 799 799 799 799 0
338 20250227 130200 77639541 799 798 799 798 20
339 20250227 130100 77623571 798 798 798 798 2
340 20250227 130000 77621975 798 798 798 798 0
341 20250227 125900 77621975 798 798 798 798 0
342 20250227 125800 77621975 798 799 799 798 62
343 20250227 125700 77572439 798 798 798 798 0
344 20250227 125600 77572439 798 798 798 798 10
345 20250227 125500 77564459 798 798 798 798 0
346 20250227 125400 77564459 798 798 798 798 30
347 20250227 125300 77540519 800 799 800 799 217
348 20250227 125200 77366929 800 799 800 799 30
349 20250227 125100 77342939 799 799 799 799 500
350 20250227 125000 76943439 799 798 799 798 2714
351 20250227 124900 74775757 798 794 798 794 4237
352 20250227 124800 71404255 794 794 794 794 58
353 20250227 124700 71358203 794 794 794 794 300
354 20250227 124600 71120003 795 795 795 795 0
355 20250227 124500 71120003 795 795 795 795 0
356 20250227 124400 71120003 795 795 795 795 1263
357 20250227 124300 70115918 794 794 794 794 850
358 20250227 124200 69441018 794 794 794 794 2347
359 20250227 124100 67577500 793 793 793 793 1806
360 20250227 124000 66145342 792 792 792 792 1054
361 20250227 123900 65310574 792 791 792 791 2183
362 20250227 123800 63583637 791 791 791 791 0
363 20250227 123700 63583637 791 791 791 791 0
364 20250227 123600 63583637 791 791 791 791 0
365 20250227 123500 63583637 791 791 791 791 1
366 20250227 123400 63582846 790 790 790 790 0
367 20250227 123300 63582846 790 790 790 790 500
368 20250227 123200 63187846 790 790 790 790 26
369 20250227 123100 63167306 790 790 790 790 6
370 20250227 123000 63162566 790 790 790 790 0
371 20250227 122900 63162566 790 790 790 790 1200
372 20250227 122800 62214566 790 790 790 790 65
373 20250227 122700 62163216 789 789 789 784 7
374 20250227 122600 62157708 790 790 790 790 0
375 20250227 122500 62157708 790 790 790 790 1
376 20250227 122400 62156918 789 789 789 789 0
377 20250227 122300 62156918 789 789 789 789 0
378 20250227 122200 62156918 789 789 789 789 0
379 20250227 122100 62156918 789 789 789 789 0
380 20250227 122000 62156918 789 789 789 789 1126
381 20250227 121900 61268504 789 789 789 789 1
382 20250227 121800 61267715 783 786 786 783 4064
383 20250227 121700 58077402 790 790 790 790 1
384 20250227 121600 58076612 789 789 789 789 0
385 20250227 121500 58076612 789 789 789 789 0
386 20250227 121400 58076612 789 786 789 786 878
387 20250227 121300 57383873 790 790 790 790 0
388 20250227 121200 57383873 790 790 790 790 0
389 20250227 121100 57383873 790 790 790 790 0
390 20250227 121000 57383873 790 790 790 790 0
391 20250227 120900 57383873 790 790 790 790 0
392 20250227 120800 57383873 790 790 790 790 0
393 20250227 120700 57383873 790 790 790 790 0
394 20250227 120600 57383873 790 790 790 790 0
395 20250227 120500 57383873 790 790 790 790 0
396 20250227 120400 57383873 790 790 790 790 0
397 20250227 120300 57383873 790 790 790 790 0
398 20250227 120200 57383873 790 790 790 790 123
399 20250227 120100 57286703 790 790 790 790 0
400 20250227 120000 57286703 790 790 790 790 0
401 20250227 115900 57286703 790 790 790 790 0
402 20250227 115800 57286703 790 790 790 790 0
403 20250227 115700 57286703 790 790 790 790 0
404 20250227 115600 57286703 790 790 790 790 0
405 20250227 115500 57286703 790 789 790 789 100
406 20250227 115400 57207802 789 789 789 789 100
407 20250227 115300 57128902 790 790 790 790 0
408 20250227 115200 57128902 790 790 790 790 0
409 20250227 115100 57128902 790 790 790 790 0
410 20250227 115000 57128902 790 790 790 790 0
411 20250227 114900 57128902 790 790 790 790 1
412 20250227 114800 57128112 790 790 790 790 1
413 20250227 114700 57127322 789 789 789 789 200
414 20250227 114600 56969522 789 789 789 789 100
415 20250227 114500 56890622 786 786 786 786 231
416 20250227 114400 56709056 790 790 790 790 1
417 20250227 114300 56708266 791 791 791 791 0
418 20250227 114200 56708266 791 790 791 790 6000
419 20250227 114100 51965266 789 789 789 789 76
420 20250227 114000 51905302 788 788 788 788 0
421 20250227 113900 51905302 788 788 788 788 0
422 20250227 113800 51905302 788 788 788 788 0
423 20250227 113700 51905302 788 788 788 788 100
424 20250227 113600 51826502 789 789 789 789 0
425 20250227 113500 51826502 789 785 789 785 3102
426 20250227 113400 49379028 786 786 786 786 0
427 20250227 113300 49379028 786 786 786 786 0
428 20250227 113200 49379028 786 786 786 786 313
429 20250227 113100 49133010 788 788 788 788 0
430 20250227 113000 49133010 788 787 788 787 3333
431 20250227 112900 46506617 786 786 786 786 1
432 20250227 112800 46505831 787 787 787 787 100
433 20250227 112700 46427131 792 792 792 792 0
434 20250227 112600 46427131 792 792 792 792 0
435 20250227 112500 46427131 792 792 792 792 0
436 20250227 112400 46427131 792 792 792 792 0
437 20250227 112300 46427131 792 792 792 792 0
438 20250227 112200 46427131 792 792 792 792 0
439 20250227 112100 46427131 792 792 792 792 0
440 20250227 112000 46427131 792 792 792 792 0
441 20250227 111900 46427131 792 792 792 792 0
442 20250227 111800 46427131 792 792 792 792 0
443 20250227 111700 46427131 792 792 792 792 1
444 20250227 111600 46426339 786 786 786 786 0
445 20250227 111500 46426339 786 787 787 786 115
446 20250227 111400 46335947 793 793 793 793 0
447 20250227 111300 46335947 793 793 793 793 1
448 20250227 111200 46335154 788 788 788 788 0
449 20250227 111100 46335154 788 788 788 788 156
450 20250227 111000 46212226 788 786 788 786 7942
451 20250227 110900 39964928 787 788 788 787 58
452 20250227 110800 39919226 788 789 789 788 1199
453 20250227 110700 38974215 789 789 789 789 1
454 20250227 110600 38973426 789 789 789 789 0
455 20250227 110500 38973426 789 789 789 789 0
456 20250227 110400 38973426 789 789 789 789 2250
457 20250227 110300 37198176 793 793 793 793 1100
458 20250227 110200 36325876 790 789 790 789 631
459 20250227 110100 35827396 789 789 789 789 0
460 20250227 110000 35827396 789 789 789 789 0
461 20250227 105900 35827396 789 789 789 789 100
462 20250227 105800 35748496 789 789 789 789 0
463 20250227 105700 35748496 789 789 789 789 5155
464 20250227 105600 31681201 789 789 789 789 0
465 20250227 105500 31681201 789 789 789 789 0
466 20250227 105400 31681201 789 789 789 789 0
467 20250227 105300 31681201 789 789 789 789 732
468 20250227 105200 31103653 789 789 789 789 0
469 20250227 105100 31103653 789 789 789 789 0
470 20250227 105000 31103653 789 789 789 789 0
471 20250227 104900 31103653 789 785 789 785 420
472 20250227 104800 30772955 789 789 789 789 0
473 20250227 104700 30772955 789 789 789 789 0
474 20250227 104600 30772955 789 789 789 789 0
475 20250227 104500 30772955 789 789 789 789 0
476 20250227 104400 30772955 789 789 789 789 0
477 20250227 104300 30772955 789 789 789 789 0
478 20250227 104200 30772955 789 789 789 789 0
479 20250227 104100 30772955 789 789 789 789 0
480 20250227 104000 30772955 789 789 789 789 0
481 20250227 103900 30772955 789 789 789 789 0
482 20250227 103800 30772955 789 789 789 789 0
483 20250227 103700 30772955 789 789 789 789 0
484 20250227 103600 30772955 789 789 789 789 0
485 20250227 103500 30772955 789 789 789 789 0
486 20250227 103400 30772955 789 789 789 789 0
487 20250227 103300 30772955 789 789 789 789 0
488 20250227 103200 30772955 789 789 789 789 0
489 20250227 103100 30772955 789 789 789 789 0
490 20250227 103000 30772955 789 789 789 789 0
491 20250227 102900 30772955 789 789 789 789 0
492 20250227 102800 30772955 789 789 789 789 0
493 20250227 102700 30772955 789 789 789 789 1
494 20250227 102600 30772166 788 788 788 788 0
495 20250227 102500 30772166 788 788 788 788 0
496 20250227 102400 30772166 788 788 788 788 0
497 20250227 102300 30772166 788 788 788 788 0
498 20250227 102200 30772166 788 788 788 788 0
499 20250227 102100 30772166 788 788 788 788 1
500 20250227 102000 30771378 784 784 784 784 0
501 20250227 101900 30771378 784 784 784 784 0
502 20250227 101800 30771378 784 784 784 784 199
503 20250227 101700 30615362 784 784 784 784 0
504 20250227 101600 30615362 784 784 784 784 162
505 20250227 101500 30488354 790 790 790 790 95
506 20250227 101400 30413304 790 790 790 790 0
507 20250227 101300 30413304 790 790 790 790 2
508 20250227 101200 30411724 790 790 790 790 66
509 20250227 101100 30359584 790 790 790 790 0
510 20250227 101000 30359584 790 790 790 790 3
511 20250227 100900 30357214 790 790 790 790 4
512 20250227 100800 30354054 790 790 790 790 5
513 20250227 100700 30350104 790 790 790 790 3
514 20250227 100600 30347734 791 791 791 791 1
515 20250227 100500 30346943 792 792 792 792 5
516 20250227 100400 30342983 793 793 793 793 0
517 20250227 100300 30342983 793 793 793 793 11
518 20250227 100200 30334260 793 793 793 793 25
519 20250227 100100 30314435 792 792 792 792 40
520 20250227 100000 30282755 791 791 791 791 0
521 20250227 095900 30282755 791 791 791 791 0
522 20250227 095800 30282755 791 790 791 790 79
523 20250227 095700 30220286 791 791 791 791 0
524 20250227 095600 30220286 791 794 794 791 67
525 20250227 095500 30167280 795 795 795 795 0
526 20250227 095400 30167280 795 795 795 795 0
527 20250227 095300 30167280 795 795 795 795 0
528 20250227 095200 30167280 795 795 795 795 2
529 20250227 095100 30165690 791 795 795 791 2
530 20250227 095000 30164104 795 793 795 793 1000
531 20250227 094900 29369422 793 793 793 793 0
532 20250227 094800 29369422 793 793 793 793 0
533 20250227 094700 29369422 793 793 793 793 1
534 20250227 094600 29368629 795 793 795 791 2510
535 20250227 094500 27378183 793 792 793 792 22
536 20250227 094400 27360757 791 788 791 788 4049
537 20250227 094300 24164368 787 787 787 787 1
538 20250227 094200 24163581 781 781 781 781 8
539 20250227 094100 24157333 787 787 787 787 0
540 20250227 094000 24157333 787 787 787 787 1971
541 20250227 093900 22606156 787 785 787 785 29
542 20250227 093800 22583335 787 787 787 787 0
543 20250227 093700 22583335 787 787 787 787 0
544 20250227 093600 22583335 787 787 787 787 3
545 20250227 093500 22580974 788 788 788 788 0
546 20250227 093400 22580974 788 788 788 788 0
547 20250227 093300 22580974 788 788 788 788 3164
548 20250227 093200 20087742 788 788 788 788 0
549 20250227 093100 20087742 788 788 788 788 0
550 20250227 093000 20087742 788 788 788 788 0
551 20250227 092900 20087742 788 788 788 788 296
552 20250227 092800 19854494 788 788 788 788 0
553 20250227 092700 19854494 788 788 788 788 10
554 20250227 092600 19846614 790 790 790 790 0
555 20250227 092500 19846614 790 790 790 790 0
556 20250227 092400 19846614 790 790 790 790 0
557 20250227 092300 19846614 790 790 790 790 0
558 20250227 092200 19846614 790 790 790 790 0
559 20250227 092100 19846614 790 790 790 790 0
560 20250227 092000 19846614 790 790 790 790 256
561 20250227 091900 19644374 790 789 790 789 20
562 20250227 091800 19628584 789 789 789 789 5
563 20250227 091700 19624639 789 788 789 788 98
564 20250227 091600 19547321 788 788 788 788 1
565 20250227 091500 19546533 780 780 780 780 1
566 20250227 091400 19545753 780 779 780 779 6
567 20250227 091300 19541074 779 779 779 779 0
568 20250227 091200 19541074 779 779 779 779 0
569 20250227 091100 19541074 779 779 779 779 884
570 20250227 091000 18852438 779 779 779 779 1000
571 20250227 090900 18073438 779 779 779 779 0
572 20250227 090800 18073438 779 779 779 779 0
573 20250227 090700 18073438 779 779 779 779 0
574 20250227 090600 18073438 779 779 779 779 0
575 20250227 090500 18073438 779 779 779 779 0
576 20250227 090400 18073438 779 779 779 779 0
577 20250227 090300 18073438 779 774 779 772 4534
578 20250227 090200 14568858 779 779 779 779 0
579 20250227 090100 14568858 779 779 779 779 0
580 20250227 090000 14568858 779 779 779 779 18702

1
002680/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,32316799,0,24786984833,0.00
20250224,0,32316799,0,24108332054,0.00
20250221,0,32316799,0,23074194486,0.00
20250220,0,32316799,0,22977244089,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 32316799 0 24786984833 0.00
3 20250224 0 32316799 0 24108332054 0.00
4 20250221 0 32316799 0 23074194486 0.00
5 20250220 0 32316799 0 22977244089 0.00