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
002780/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183800,145477705,825,825,825,825,1093
20250227,183700,145477705,825,825,825,825,0
20250227,183600,145477705,825,825,825,825,0
20250227,183500,145477705,825,825,825,825,0
20250227,183400,145477705,825,825,825,825,0
20250227,183300,145477705,825,825,825,825,0
20250227,183200,145477705,825,825,825,825,0
20250227,183100,145477705,825,825,825,825,0
20250227,183000,145477705,825,825,825,825,0
20250227,182900,145477705,825,825,825,825,0
20250227,182800,145477705,825,825,825,825,0
20250227,182700,145477705,825,825,825,825,0
20250227,182600,145477705,825,825,825,825,0
20250227,182500,145477705,825,825,825,825,0
20250227,182400,145477705,825,825,825,825,0
20250227,182300,145477705,825,825,825,825,0
20250227,182200,145477705,825,825,825,825,0
20250227,182100,145477705,825,825,825,825,0
20250227,182000,145477705,825,825,825,825,0
20250227,181900,145477705,825,825,825,825,0
20250227,181800,145477705,825,825,825,825,0
20250227,181700,145477705,825,825,825,825,0
20250227,181600,145477705,825,825,825,825,0
20250227,181500,145477705,825,825,825,825,0
20250227,181400,145477705,825,825,825,825,0
20250227,181300,145477705,825,825,825,825,0
20250227,181200,145477705,825,825,825,825,0
20250227,181100,145477705,825,825,825,825,0
20250227,181000,145477705,825,825,825,825,0
20250227,180900,145477705,825,825,825,825,0
20250227,180800,145477705,825,825,825,825,1093
20250227,180700,145477705,825,825,825,825,0
20250227,180600,145477705,825,825,825,825,0
20250227,180500,145477705,825,825,825,825,0
20250227,180400,145477705,825,825,825,825,0
20250227,180300,145477705,825,825,825,825,0
20250227,180200,145477705,825,825,825,825,0
20250227,180100,145477705,825,825,825,825,0
20250227,180000,145477705,825,825,825,825,0
20250227,175900,145477705,825,825,825,825,0
20250227,175800,145477705,825,825,825,825,0
20250227,175700,145477705,825,825,825,825,0
20250227,175600,145477705,825,825,825,825,0
20250227,175500,145477705,825,825,825,825,0
20250227,175400,145477705,825,825,825,825,0
20250227,175300,145477705,825,825,825,825,0
20250227,175200,145477705,825,825,825,825,0
20250227,175100,145477705,825,825,825,825,0
20250227,175000,145477705,825,825,825,825,0
20250227,174900,145477705,825,825,825,825,0
20250227,174800,145477705,825,825,825,825,0
20250227,174700,145477705,825,825,825,825,0
20250227,174600,145477705,825,825,825,825,0
20250227,174500,145477705,825,825,825,825,0
20250227,174400,145477705,825,825,825,825,0
20250227,174300,145477705,825,825,825,825,0
20250227,174200,145477705,825,825,825,825,0
20250227,174100,145477705,825,825,825,825,0
20250227,174000,145477705,825,825,825,825,0
20250227,173900,145477705,825,825,825,825,0
20250227,173800,145477705,825,825,825,825,1093
20250227,173700,145477705,825,825,825,825,0
20250227,173600,145477705,825,825,825,825,0
20250227,173500,145477705,825,825,825,825,0
20250227,173400,145477705,825,825,825,825,0
20250227,173300,145477705,825,825,825,825,0
20250227,173200,145477705,825,825,825,825,0
20250227,173100,145477705,825,825,825,825,0
20250227,173000,145477705,825,825,825,825,0
20250227,172900,145477705,825,825,825,825,0
20250227,172800,145477705,825,825,825,825,0
20250227,172700,145477705,825,825,825,825,0
20250227,172600,145477705,825,825,825,825,0
20250227,172500,145477705,825,825,825,825,0
20250227,172400,145477705,825,825,825,825,0
20250227,172300,145477705,825,825,825,825,0
20250227,172200,145477705,825,825,825,825,0
20250227,172100,145477705,825,825,825,825,0
20250227,172000,145477705,825,825,825,825,0
20250227,171900,145477705,825,825,825,825,0
20250227,171800,145477705,825,825,825,825,0
20250227,171700,145477705,825,825,825,825,0
20250227,171600,145477705,825,825,825,825,0
20250227,171500,145477705,825,825,825,825,0
20250227,171400,145477705,825,825,825,825,0
20250227,171300,145477705,825,825,825,825,0
20250227,171200,145477705,825,825,825,825,0
20250227,171100,145477705,825,825,825,825,0
20250227,171000,145477705,825,825,825,825,0
20250227,170900,145477705,825,825,825,825,0
20250227,170800,145477705,825,825,825,825,1093
20250227,170700,145477705,825,825,825,825,0
20250227,170600,145477705,825,825,825,825,0
20250227,170500,145477705,825,825,825,825,0
20250227,170400,145477705,825,825,825,825,0
20250227,170300,145477705,825,825,825,825,0
20250227,170200,145477705,825,825,825,825,0
20250227,170100,145477705,825,825,825,825,0
20250227,170000,145477705,825,825,825,825,0
20250227,165900,145477705,825,825,825,825,0
20250227,165800,145477705,825,825,825,825,0
20250227,165700,145477705,825,825,825,825,0
20250227,165600,145477705,825,825,825,825,0
20250227,165500,145477705,825,825,825,825,0
20250227,165400,145477705,825,825,825,825,0
20250227,165300,145477705,825,825,825,825,0
20250227,165200,145477705,825,825,825,825,0
20250227,165100,145477705,825,825,825,825,0
20250227,165000,145477705,825,825,825,825,0
20250227,164900,145477705,825,825,825,825,0
20250227,164800,145477705,825,825,825,825,0
20250227,164700,145477705,825,825,825,825,0
20250227,164600,145477705,825,825,825,825,0
20250227,164500,145477705,825,825,825,825,0
20250227,164400,145477705,825,825,825,825,0
20250227,164300,145477705,825,825,825,825,0
20250227,164200,145477705,825,825,825,825,0
20250227,164100,145477705,825,825,825,825,0
20250227,164000,145477705,825,825,825,825,0
20250227,163900,145477705,825,825,825,825,0
20250227,163800,145477705,825,825,825,825,1093
20250227,163700,145477705,825,825,825,825,0
20250227,163600,145477705,825,825,825,825,0
20250227,163500,145477705,825,825,825,825,0
20250227,163400,145477705,825,825,825,825,0
20250227,163300,145477705,825,825,825,825,0
20250227,163200,145477705,825,825,825,825,0
20250227,163100,145477705,825,825,825,825,0
20250227,163000,145477705,825,825,825,825,0
20250227,162900,145477705,825,825,825,825,0
20250227,162800,145477705,825,825,825,825,0
20250227,162700,145477705,825,825,825,825,0
20250227,162600,145477705,825,825,825,825,0
20250227,162500,145477705,825,825,825,825,0
20250227,162400,145477705,825,825,825,825,0
20250227,162300,145477705,825,825,825,825,0
20250227,162200,145477705,825,825,825,825,0
20250227,162100,145477705,825,825,825,825,0
20250227,162000,145477705,825,825,825,825,0
20250227,161900,145477705,825,825,825,825,0
20250227,161800,145477705,825,825,825,825,0
20250227,161700,145477705,825,825,825,825,0
20250227,161600,145477705,825,825,825,825,0
20250227,161500,145477705,825,825,825,825,0
20250227,161400,145477705,825,825,825,825,0
20250227,161300,145477705,825,825,825,825,0
20250227,161200,145477705,825,825,825,825,0
20250227,161100,145477705,825,825,825,825,0
20250227,161000,145477705,825,825,825,825,0
20250227,160900,145477705,825,825,825,825,0
20250227,160800,145477705,825,825,825,825,1093
20250227,160700,145477705,825,825,825,825,0
20250227,160600,145477705,825,825,825,825,0
20250227,160500,145477705,825,825,825,825,0
20250227,160400,145477705,825,825,825,825,0
20250227,160300,145477705,825,825,825,825,0
20250227,160200,145477705,825,825,825,825,0
20250227,160100,145477705,825,825,825,825,0
20250227,160000,145477705,825,825,825,825,0
20250227,155900,145477705,825,825,825,825,0
20250227,155800,145477705,825,825,825,825,0
20250227,155700,145477705,825,825,825,825,0
20250227,155600,145477705,825,825,825,825,0
20250227,155500,145477705,825,825,825,825,0
20250227,155400,145477705,825,825,825,825,0
20250227,155300,145477705,825,825,825,825,0
20250227,155200,145477705,825,825,825,825,0
20250227,155100,145477705,825,825,825,825,0
20250227,155000,145477705,825,825,825,825,0
20250227,154900,145477705,825,825,825,825,0
20250227,154800,145477705,825,825,825,825,0
20250227,154700,145477705,825,825,825,825,0
20250227,154600,145477705,825,825,825,825,0
20250227,154500,145477705,825,825,825,825,0
20250227,154400,145477705,825,825,825,825,0
20250227,154300,145477705,825,825,825,825,0
20250227,154200,145477705,825,825,825,825,0
20250227,154100,145477705,825,825,825,825,0
20250227,154000,145477705,825,825,825,825,0
20250227,153900,145477705,825,825,825,825,0
20250227,153800,145477705,825,825,825,825,1093
20250227,153700,145477705,825,825,825,825,0
20250227,153600,145477705,825,825,825,825,0
20250227,153500,145477705,825,825,825,825,0
20250227,153400,145477705,825,825,825,825,0
20250227,153300,145477705,825,825,825,825,0
20250227,153200,145477705,825,825,825,825,0
20250227,153100,145477705,825,825,825,825,0
20250227,153000,145477705,825,825,825,825,1093
20250227,152900,144575980,828,828,828,828,0
20250227,152800,144575980,828,828,828,828,0
20250227,152700,144575980,828,828,828,828,0
20250227,152600,144575980,828,828,828,828,0
20250227,152500,144575980,828,828,828,828,0
20250227,152400,144575980,828,828,828,828,0
20250227,152300,144575980,828,828,828,828,0
20250227,152200,144575980,828,828,828,828,0
20250227,152100,144575980,828,828,828,828,0
20250227,152000,144575980,828,828,828,828,0
20250227,151900,144575980,828,828,828,828,0
20250227,151800,144575980,828,828,828,828,0
20250227,151700,144575980,828,828,828,828,0
20250227,151600,144575980,828,828,828,828,0
20250227,151500,144575980,828,825,828,825,1737
20250227,151400,143142949,826,826,826,826,0
20250227,151300,143142949,826,825,826,825,101
20250227,151200,143059623,826,828,828,825,158
20250227,151100,142929268,827,826,827,825,4101
20250227,151000,139545759,827,827,827,827,1
20250227,150900,139544932,826,826,827,826,112
20250227,150800,139452419,827,826,827,826,4
20250227,150700,139449113,827,827,827,827,1
20250227,150600,139448286,828,826,828,826,2
20250227,150500,139446632,828,826,828,826,4
20250227,150400,139443324,829,829,829,829,0
20250227,150300,139443324,829,829,829,829,0
20250227,150200,139443324,829,826,829,826,91
20250227,150100,139368155,829,828,829,826,3001
20250227,150000,136887002,829,828,829,828,2
20250227,145900,136885345,829,829,829,829,0
20250227,145800,136885345,829,829,829,829,0
20250227,145700,136885345,829,829,829,829,0
20250227,145600,136885345,829,829,829,829,0
20250227,145500,136885345,829,829,829,829,0
20250227,145400,136885345,829,828,829,828,2
20250227,145300,136883688,829,828,829,828,2
20250227,145200,136882031,829,828,829,828,4
20250227,145100,136878717,829,829,829,829,0
20250227,145000,136878717,829,828,829,828,2
20250227,144900,136877060,829,829,829,829,1
20250227,144800,136876231,828,828,828,827,3942
20250227,144700,133612256,827,826,828,826,383
20250227,144600,133295515,827,827,827,826,3
20250227,144500,133293035,826,826,827,826,3
20250227,144400,133290556,827,826,827,826,3
20250227,144300,133288076,827,827,827,827,0
20250227,144200,133288076,827,827,827,827,0
20250227,144100,133288076,827,827,827,827,0
20250227,144000,133288076,827,827,827,827,0
20250227,143900,133288076,827,827,827,827,0
20250227,143800,133288076,827,827,827,827,0
20250227,143700,133288076,827,827,827,827,0
20250227,143600,133288076,827,827,827,827,0
20250227,143500,133288076,827,827,827,827,0
20250227,143400,133288076,827,827,827,827,0
20250227,143300,133288076,827,827,827,827,0
20250227,143200,133288076,827,827,827,827,0
20250227,143100,133288076,827,827,827,827,0
20250227,143000,133288076,827,827,827,827,0
20250227,142900,133288076,827,827,827,827,0
20250227,142800,133288076,827,827,827,827,0
20250227,142700,133288076,827,827,827,827,0
20250227,142600,133288076,827,827,827,827,0
20250227,142500,133288076,827,827,827,827,0
20250227,142400,133288076,827,827,827,827,2
20250227,142300,133286422,827,827,827,827,0
20250227,142200,133286422,827,827,827,827,0
20250227,142100,133286422,827,827,827,827,24
20250227,142000,133266574,827,827,827,827,0
20250227,141900,133266574,827,827,827,827,0
20250227,141800,133266574,827,827,827,827,0
20250227,141700,133266574,827,827,827,827,0
20250227,141600,133266574,827,827,827,827,0
20250227,141500,133266574,827,827,827,827,0
20250227,141400,133266574,827,827,827,827,1
20250227,141300,133265747,827,827,827,827,0
20250227,141200,133265747,827,827,827,827,53
20250227,141100,133221916,827,827,827,827,0
20250227,141000,133221916,827,827,827,827,0
20250227,140900,133221916,827,827,827,827,0
20250227,140800,133221916,827,827,827,827,0
20250227,140700,133221916,827,827,827,827,0
20250227,140600,133221916,827,827,827,827,18
20250227,140500,133207030,827,826,827,826,38
20250227,140400,133175623,826,826,826,826,0
20250227,140300,133175623,826,826,826,826,0
20250227,140200,133175623,826,826,826,826,0
20250227,140100,133175623,826,826,826,826,0
20250227,140000,133175623,826,826,826,826,0
20250227,135900,133175623,826,826,826,826,0
20250227,135800,133175623,826,826,826,826,0
20250227,135700,133175623,826,826,826,826,0
20250227,135600,133175623,826,826,826,826,148
20250227,135500,133053375,826,826,826,826,24
20250227,135400,133033551,826,826,826,826,0
20250227,135300,133033551,826,826,826,826,0
20250227,135200,133033551,826,826,826,826,0
20250227,135100,133033551,826,826,826,826,0
20250227,135000,133033551,826,826,826,826,0
20250227,134900,133033551,826,826,826,826,0
20250227,134800,133033551,826,826,826,826,0
20250227,134700,133033551,826,826,826,826,308
20250227,134600,132779143,826,826,826,826,2
20250227,134500,132777491,826,828,828,826,1155
20250227,134400,131821215,828,828,828,828,0
20250227,134300,131821215,828,828,828,828,0
20250227,134200,131821215,828,828,828,828,0
20250227,134100,131821215,828,828,828,828,0
20250227,134000,131821215,828,828,828,828,1000
20250227,133900,130993215,828,828,828,828,0
20250227,133800,130993215,828,828,828,828,0
20250227,133700,130993215,828,828,828,828,0
20250227,133600,130993215,828,828,828,828,0
20250227,133500,130993215,828,827,828,827,6
20250227,133400,130988250,828,828,828,828,0
20250227,133300,130988250,828,828,828,828,0
20250227,133200,130988250,828,826,828,826,70
20250227,133100,130930328,827,826,827,824,4803
20250227,133000,126958253,827,827,827,827,0
20250227,132900,126958253,827,824,827,824,7
20250227,132800,126952475,827,825,827,825,3
20250227,132700,126949997,827,826,827,826,4
20250227,132600,126946691,827,826,827,826,2
20250227,132500,126945038,827,826,827,826,2
20250227,132400,126943385,827,826,827,826,2
20250227,132300,126941732,827,826,827,826,4
20250227,132200,126938426,826,826,826,826,2542
20250227,132100,124838734,826,825,826,825,5744
20250227,132000,120099933,826,826,826,826,0
20250227,131900,120099933,826,826,826,826,0
20250227,131800,120099933,826,826,826,826,60
20250227,131700,120050373,827,827,827,827,0
20250227,131600,120050373,827,827,827,827,0
20250227,131500,120050373,827,827,827,827,0
20250227,131400,120050373,827,827,827,827,0
20250227,131300,120050373,827,827,827,827,0
20250227,131200,120050373,827,827,827,827,0
20250227,131100,120050373,827,827,827,827,0
20250227,131000,120050373,827,827,827,827,0
20250227,130900,120050373,827,827,827,827,0
20250227,130800,120050373,827,826,827,826,75
20250227,130700,119988405,827,827,827,827,0
20250227,130600,119988405,827,827,827,827,0
20250227,130500,119988405,827,827,827,827,0
20250227,130400,119988405,827,827,827,827,11
20250227,130300,119979308,827,827,827,827,100
20250227,130200,119896608,827,827,827,827,0
20250227,130100,119896608,827,827,827,827,0
20250227,130000,119896608,827,827,827,827,0
20250227,125900,119896608,827,827,827,827,0
20250227,125800,119896608,827,827,827,827,5
20250227,125700,119892473,827,827,827,827,0
20250227,125600,119892473,827,827,827,827,0
20250227,125500,119892473,827,827,827,827,60
20250227,125400,119842853,827,827,827,827,0
20250227,125300,119842853,827,827,827,827,0
20250227,125200,119842853,827,827,827,827,4
20250227,125100,119839545,825,825,825,825,0
20250227,125000,119839545,825,825,825,825,2000
20250227,124900,118189545,825,826,826,825,517
20250227,124800,117762506,827,827,827,827,0
20250227,124700,117762506,827,827,827,827,0
20250227,124600,117762506,827,827,827,827,0
20250227,124500,117762506,827,827,827,827,200
20250227,124400,117597106,827,827,827,827,0
20250227,124300,117597106,827,827,827,827,20
20250227,124200,117580566,826,826,826,826,0
20250227,124100,117580566,826,826,826,826,0
20250227,124000,117580566,826,826,826,826,0
20250227,123900,117580566,826,826,826,826,56
20250227,123800,117534310,826,825,826,825,10365
20250227,123700,108978185,826,826,826,826,0
20250227,123600,108978185,826,826,826,826,0
20250227,123500,108978185,826,826,826,826,0
20250227,123400,108978185,826,826,826,826,545
20250227,123300,108528015,826,826,826,826,0
20250227,123200,108528015,826,826,826,826,0
20250227,123100,108528015,826,826,826,826,0
20250227,123000,108528015,826,826,826,826,27
20250227,122900,108505713,826,826,826,826,98
20250227,122800,108424765,827,827,827,827,0
20250227,122700,108424765,827,827,827,827,0
20250227,122600,108424765,827,827,827,827,0
20250227,122500,108424765,827,827,827,827,0
20250227,122400,108424765,827,827,827,827,0
20250227,122300,108424765,827,827,827,827,0
20250227,122200,108424765,827,827,827,827,0
20250227,122100,108424765,827,827,827,827,0
20250227,122000,108424765,827,827,827,827,10
20250227,121900,108416495,826,826,826,826,2500
20250227,121800,106351495,827,827,827,827,0
20250227,121700,106351495,827,827,827,827,0
20250227,121600,106351495,827,827,827,827,0
20250227,121500,106351495,827,827,827,827,0
20250227,121400,106351495,827,827,827,827,0
20250227,121300,106351495,827,827,827,827,0
20250227,121200,106351495,827,827,827,827,0
20250227,121100,106351495,827,827,827,827,0
20250227,121000,106351495,827,827,827,827,1
20250227,120900,106350668,827,827,827,827,814
20250227,120800,105677490,827,827,827,827,0
20250227,120700,105677490,827,827,827,827,1
20250227,120600,105676663,826,826,826,826,0
20250227,120500,105676663,826,826,826,826,18
20250227,120400,105661795,826,826,826,826,0
20250227,120300,105661795,826,826,826,826,24
20250227,120200,105641971,826,826,826,826,18
20250227,120100,105627103,826,826,826,826,0
20250227,120000,105627103,826,826,826,826,248
20250227,115900,105422255,826,827,827,825,6218
20250227,115800,100286049,828,828,828,828,1
20250227,115700,100285221,827,827,827,827,0
20250227,115600,100285221,827,827,827,827,0
20250227,115500,100285221,827,827,827,827,37
20250227,115400,100254622,828,828,828,828,0
20250227,115300,100254622,828,828,828,828,0
20250227,115200,100254622,828,828,828,828,0
20250227,115100,100254622,828,828,828,828,0
20250227,115000,100254622,828,828,828,828,0
20250227,114900,100254622,828,828,828,828,0
20250227,114800,100254622,828,828,828,828,0
20250227,114700,100254622,828,828,828,828,100
20250227,114600,100171822,828,828,828,828,565
20250227,114500,99704002,830,830,830,830,0
20250227,114400,99704002,830,830,830,830,0
20250227,114300,99704002,830,830,830,830,0
20250227,114200,99704002,830,830,830,830,0
20250227,114100,99704002,830,830,830,830,0
20250227,114000,99704002,830,830,830,830,0
20250227,113900,99704002,830,830,830,830,0
20250227,113800,99704002,830,830,830,830,0
20250227,113700,99704002,830,830,830,830,1
20250227,113600,99703172,828,828,828,828,1
20250227,113500,99702344,831,831,831,831,0
20250227,113400,99702344,831,831,831,831,0
20250227,113300,99702344,831,831,831,831,0
20250227,113200,99702344,831,831,831,831,0
20250227,113100,99702344,831,831,831,831,0
20250227,113000,99702344,831,831,831,831,0
20250227,112900,99702344,831,831,831,831,0
20250227,112800,99702344,831,831,831,831,0
20250227,112700,99702344,831,830,831,830,3
20250227,112600,99699853,830,830,830,830,0
20250227,112500,99699853,830,830,830,830,0
20250227,112400,99699853,830,830,830,830,0
20250227,112300,99699853,830,830,830,830,0
20250227,112200,99699853,830,830,830,830,0
20250227,112100,99699853,830,830,830,830,27
20250227,112000,99677443,830,830,830,830,0
20250227,111900,99677443,830,830,830,830,0
20250227,111800,99677443,830,828,830,828,174
20250227,111700,99533066,829,828,829,826,824
20250227,111600,98850975,828,828,828,828,586
20250227,111500,98365767,828,828,828,828,0
20250227,111400,98365767,828,828,828,828,121
20250227,111300,98265579,828,828,828,828,0
20250227,111200,98265579,828,828,828,828,0
20250227,111100,98265579,828,828,828,828,1628
20250227,111000,96917595,828,828,828,828,1
20250227,110900,96916767,825,827,827,825,1000
20250227,110800,96090942,828,828,828,828,5
20250227,110700,96086802,828,828,828,828,0
20250227,110600,96086802,828,828,828,828,0
20250227,110500,96086802,828,828,828,828,0
20250227,110400,96086802,828,828,828,828,20
20250227,110300,96070242,828,828,828,828,404
20250227,110200,95735730,826,826,826,826,1
20250227,110100,95734904,828,828,828,828,0
20250227,110000,95734904,828,828,828,828,0
20250227,105900,95734904,828,828,828,828,0
20250227,105800,95734904,828,828,828,828,783
20250227,105700,95086580,828,830,830,827,2724
20250227,105600,92833181,832,828,832,828,2790
20250227,105500,90522658,832,828,832,828,2
20250227,105400,90520998,832,832,832,832,0
20250227,105300,90520998,832,830,832,830,4
20250227,105200,90517676,832,832,832,832,0
20250227,105100,90517676,832,832,832,832,0
20250227,105000,90517676,832,832,832,832,0
20250227,104900,90517676,832,830,832,830,2
20250227,104800,90516014,828,830,832,828,303
20250227,104700,90265124,832,830,832,828,9
20250227,104600,90257654,832,832,832,830,204
20250227,104500,90087934,832,832,832,828,63
20250227,104400,90035566,832,832,832,832,81
20250227,104300,89968174,828,828,828,828,0
20250227,104200,89968174,828,828,828,828,205
20250227,104100,89798434,829,829,829,829,0
20250227,104000,89798434,829,829,829,829,100
20250227,103900,89715534,828,829,829,828,46
20250227,103800,89677401,830,830,830,830,0
20250227,103700,89677401,830,831,831,830,5388
20250227,103600,85200656,832,832,832,832,0
20250227,103500,85200656,832,832,832,832,0
20250227,103400,85200656,832,832,832,832,1
20250227,103300,85199824,831,831,831,831,100
20250227,103200,85116724,831,832,832,831,1523
20250227,103100,83850761,831,831,831,831,70
20250227,103000,83792591,831,830,831,830,318
20250227,102900,83528650,830,830,830,830,0
20250227,102800,83528650,830,830,830,830,0
20250227,102700,83528650,830,830,830,830,0
20250227,102600,83528650,830,830,830,830,46
20250227,102500,83490470,830,827,830,827,1022
20250227,102400,82645210,830,830,830,830,169
20250227,102300,82504940,830,829,830,829,51
20250227,102200,82462630,828,828,828,828,0
20250227,102100,82462630,828,828,828,828,0
20250227,102000,82462630,828,828,828,828,0
20250227,101900,82462630,828,827,828,827,4058
20250227,101800,79106644,827,827,827,827,10
20250227,101700,79098374,827,828,828,824,9794
20250227,101600,71012960,828,828,828,828,0
20250227,101500,71012960,828,829,829,828,5005
20250227,101400,66868815,830,829,830,829,801
20250227,101300,66204785,830,831,831,830,308
20250227,101200,65948940,832,832,832,832,0
20250227,101100,65948940,832,832,832,832,0
20250227,101000,65948940,832,832,832,832,1
20250227,100900,65948108,830,830,830,830,0
20250227,100800,65948108,830,830,830,830,18
20250227,100700,65933168,832,832,832,832,0
20250227,100600,65933168,832,832,832,832,150
20250227,100500,65808368,832,830,832,830,44
20250227,100400,65771766,832,832,832,832,0
20250227,100300,65771766,832,832,832,832,0
20250227,100200,65771766,832,832,832,832,0
20250227,100100,65771766,832,832,832,832,3
20250227,100000,65769270,832,832,832,832,0
20250227,095900,65769270,832,832,832,832,2
20250227,095800,65767606,833,833,833,833,0
20250227,095700,65767606,833,833,833,833,0
20250227,095600,65767606,833,831,833,831,2
20250227,095500,65765942,830,832,833,830,23
20250227,095400,65746845,830,830,830,830,200
20250227,095300,65580845,830,830,830,830,0
20250227,095200,65580845,830,830,830,830,80
20250227,095100,65514445,832,830,832,828,7
20250227,095000,65508631,832,830,832,830,2
20250227,094900,65506969,832,830,832,830,94
20250227,094800,65428857,831,830,831,830,10
20250227,094700,65420552,831,831,831,831,0
20250227,094600,65420552,831,830,831,830,100
20250227,094500,65337453,831,831,831,831,0
20250227,094400,65337453,831,830,831,830,100
20250227,094300,65254354,831,829,831,827,379
20250227,094200,64940653,828,829,831,828,44
20250227,094100,64904213,827,831,834,827,7046
20250227,094000,59064467,834,834,834,834,0
20250227,093900,59064467,834,834,834,834,0
20250227,093800,59064467,834,834,834,834,0
20250227,093700,59064467,834,833,835,829,165
20250227,093600,58927405,835,832,835,832,12
20250227,093500,58917417,836,831,836,831,26
20250227,093400,58895794,837,832,837,830,27
20250227,093300,58873240,836,831,836,830,200
20250227,093200,58706506,833,831,833,831,3
20250227,093100,58704009,833,833,833,833,0
20250227,093000,58704009,833,833,833,833,0
20250227,092900,58704009,833,831,833,829,5
20250227,092800,58699852,829,833,835,829,10468
20250227,092700,50000985,835,832,835,832,76
20250227,092600,49937674,831,831,831,831,0
20250227,092500,49937674,831,831,831,831,4
20250227,092400,49934350,831,833,834,831,167
20250227,092300,49795304,831,833,833,831,722
20250227,092200,49195022,831,831,831,831,1823
20250227,092100,47680109,833,831,833,831,9
20250227,092000,47672622,830,830,830,830,36
20250227,091900,47642742,830,830,830,828,101
20250227,091800,47559052,829,829,829,829,0
20250227,091700,47559052,829,829,829,829,6
20250227,091600,47554078,827,827,827,827,0
20250227,091500,47554078,827,827,827,827,0
20250227,091400,47554078,827,827,827,827,0
20250227,091300,47554078,827,827,827,827,0
20250227,091200,47554078,827,827,827,827,0
20250227,091100,47554078,827,827,827,827,1
20250227,091000,47553251,828,833,833,828,9327
20250227,090900,39818294,833,828,833,828,9143
20250227,090800,32233984,828,827,828,827,101
20250227,090700,32150396,827,822,827,822,2502
20250227,090600,30085755,825,824,825,822,6
20250227,090500,30080809,822,822,826,822,27
20250227,090400,30058515,826,826,826,820,8270
20250227,090300,23271584,825,824,825,820,19716
20250227,090200,7078008,824,825,825,824,2033
20250227,090100,5402780,825,827,827,825,2821
20250227,090000,3073172,827,829,830,827,3708
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183800 145477705 825 825 825 825 1093
3 20250227 183700 145477705 825 825 825 825 0
4 20250227 183600 145477705 825 825 825 825 0
5 20250227 183500 145477705 825 825 825 825 0
6 20250227 183400 145477705 825 825 825 825 0
7 20250227 183300 145477705 825 825 825 825 0
8 20250227 183200 145477705 825 825 825 825 0
9 20250227 183100 145477705 825 825 825 825 0
10 20250227 183000 145477705 825 825 825 825 0
11 20250227 182900 145477705 825 825 825 825 0
12 20250227 182800 145477705 825 825 825 825 0
13 20250227 182700 145477705 825 825 825 825 0
14 20250227 182600 145477705 825 825 825 825 0
15 20250227 182500 145477705 825 825 825 825 0
16 20250227 182400 145477705 825 825 825 825 0
17 20250227 182300 145477705 825 825 825 825 0
18 20250227 182200 145477705 825 825 825 825 0
19 20250227 182100 145477705 825 825 825 825 0
20 20250227 182000 145477705 825 825 825 825 0
21 20250227 181900 145477705 825 825 825 825 0
22 20250227 181800 145477705 825 825 825 825 0
23 20250227 181700 145477705 825 825 825 825 0
24 20250227 181600 145477705 825 825 825 825 0
25 20250227 181500 145477705 825 825 825 825 0
26 20250227 181400 145477705 825 825 825 825 0
27 20250227 181300 145477705 825 825 825 825 0
28 20250227 181200 145477705 825 825 825 825 0
29 20250227 181100 145477705 825 825 825 825 0
30 20250227 181000 145477705 825 825 825 825 0
31 20250227 180900 145477705 825 825 825 825 0
32 20250227 180800 145477705 825 825 825 825 1093
33 20250227 180700 145477705 825 825 825 825 0
34 20250227 180600 145477705 825 825 825 825 0
35 20250227 180500 145477705 825 825 825 825 0
36 20250227 180400 145477705 825 825 825 825 0
37 20250227 180300 145477705 825 825 825 825 0
38 20250227 180200 145477705 825 825 825 825 0
39 20250227 180100 145477705 825 825 825 825 0
40 20250227 180000 145477705 825 825 825 825 0
41 20250227 175900 145477705 825 825 825 825 0
42 20250227 175800 145477705 825 825 825 825 0
43 20250227 175700 145477705 825 825 825 825 0
44 20250227 175600 145477705 825 825 825 825 0
45 20250227 175500 145477705 825 825 825 825 0
46 20250227 175400 145477705 825 825 825 825 0
47 20250227 175300 145477705 825 825 825 825 0
48 20250227 175200 145477705 825 825 825 825 0
49 20250227 175100 145477705 825 825 825 825 0
50 20250227 175000 145477705 825 825 825 825 0
51 20250227 174900 145477705 825 825 825 825 0
52 20250227 174800 145477705 825 825 825 825 0
53 20250227 174700 145477705 825 825 825 825 0
54 20250227 174600 145477705 825 825 825 825 0
55 20250227 174500 145477705 825 825 825 825 0
56 20250227 174400 145477705 825 825 825 825 0
57 20250227 174300 145477705 825 825 825 825 0
58 20250227 174200 145477705 825 825 825 825 0
59 20250227 174100 145477705 825 825 825 825 0
60 20250227 174000 145477705 825 825 825 825 0
61 20250227 173900 145477705 825 825 825 825 0
62 20250227 173800 145477705 825 825 825 825 1093
63 20250227 173700 145477705 825 825 825 825 0
64 20250227 173600 145477705 825 825 825 825 0
65 20250227 173500 145477705 825 825 825 825 0
66 20250227 173400 145477705 825 825 825 825 0
67 20250227 173300 145477705 825 825 825 825 0
68 20250227 173200 145477705 825 825 825 825 0
69 20250227 173100 145477705 825 825 825 825 0
70 20250227 173000 145477705 825 825 825 825 0
71 20250227 172900 145477705 825 825 825 825 0
72 20250227 172800 145477705 825 825 825 825 0
73 20250227 172700 145477705 825 825 825 825 0
74 20250227 172600 145477705 825 825 825 825 0
75 20250227 172500 145477705 825 825 825 825 0
76 20250227 172400 145477705 825 825 825 825 0
77 20250227 172300 145477705 825 825 825 825 0
78 20250227 172200 145477705 825 825 825 825 0
79 20250227 172100 145477705 825 825 825 825 0
80 20250227 172000 145477705 825 825 825 825 0
81 20250227 171900 145477705 825 825 825 825 0
82 20250227 171800 145477705 825 825 825 825 0
83 20250227 171700 145477705 825 825 825 825 0
84 20250227 171600 145477705 825 825 825 825 0
85 20250227 171500 145477705 825 825 825 825 0
86 20250227 171400 145477705 825 825 825 825 0
87 20250227 171300 145477705 825 825 825 825 0
88 20250227 171200 145477705 825 825 825 825 0
89 20250227 171100 145477705 825 825 825 825 0
90 20250227 171000 145477705 825 825 825 825 0
91 20250227 170900 145477705 825 825 825 825 0
92 20250227 170800 145477705 825 825 825 825 1093
93 20250227 170700 145477705 825 825 825 825 0
94 20250227 170600 145477705 825 825 825 825 0
95 20250227 170500 145477705 825 825 825 825 0
96 20250227 170400 145477705 825 825 825 825 0
97 20250227 170300 145477705 825 825 825 825 0
98 20250227 170200 145477705 825 825 825 825 0
99 20250227 170100 145477705 825 825 825 825 0
100 20250227 170000 145477705 825 825 825 825 0
101 20250227 165900 145477705 825 825 825 825 0
102 20250227 165800 145477705 825 825 825 825 0
103 20250227 165700 145477705 825 825 825 825 0
104 20250227 165600 145477705 825 825 825 825 0
105 20250227 165500 145477705 825 825 825 825 0
106 20250227 165400 145477705 825 825 825 825 0
107 20250227 165300 145477705 825 825 825 825 0
108 20250227 165200 145477705 825 825 825 825 0
109 20250227 165100 145477705 825 825 825 825 0
110 20250227 165000 145477705 825 825 825 825 0
111 20250227 164900 145477705 825 825 825 825 0
112 20250227 164800 145477705 825 825 825 825 0
113 20250227 164700 145477705 825 825 825 825 0
114 20250227 164600 145477705 825 825 825 825 0
115 20250227 164500 145477705 825 825 825 825 0
116 20250227 164400 145477705 825 825 825 825 0
117 20250227 164300 145477705 825 825 825 825 0
118 20250227 164200 145477705 825 825 825 825 0
119 20250227 164100 145477705 825 825 825 825 0
120 20250227 164000 145477705 825 825 825 825 0
121 20250227 163900 145477705 825 825 825 825 0
122 20250227 163800 145477705 825 825 825 825 1093
123 20250227 163700 145477705 825 825 825 825 0
124 20250227 163600 145477705 825 825 825 825 0
125 20250227 163500 145477705 825 825 825 825 0
126 20250227 163400 145477705 825 825 825 825 0
127 20250227 163300 145477705 825 825 825 825 0
128 20250227 163200 145477705 825 825 825 825 0
129 20250227 163100 145477705 825 825 825 825 0
130 20250227 163000 145477705 825 825 825 825 0
131 20250227 162900 145477705 825 825 825 825 0
132 20250227 162800 145477705 825 825 825 825 0
133 20250227 162700 145477705 825 825 825 825 0
134 20250227 162600 145477705 825 825 825 825 0
135 20250227 162500 145477705 825 825 825 825 0
136 20250227 162400 145477705 825 825 825 825 0
137 20250227 162300 145477705 825 825 825 825 0
138 20250227 162200 145477705 825 825 825 825 0
139 20250227 162100 145477705 825 825 825 825 0
140 20250227 162000 145477705 825 825 825 825 0
141 20250227 161900 145477705 825 825 825 825 0
142 20250227 161800 145477705 825 825 825 825 0
143 20250227 161700 145477705 825 825 825 825 0
144 20250227 161600 145477705 825 825 825 825 0
145 20250227 161500 145477705 825 825 825 825 0
146 20250227 161400 145477705 825 825 825 825 0
147 20250227 161300 145477705 825 825 825 825 0
148 20250227 161200 145477705 825 825 825 825 0
149 20250227 161100 145477705 825 825 825 825 0
150 20250227 161000 145477705 825 825 825 825 0
151 20250227 160900 145477705 825 825 825 825 0
152 20250227 160800 145477705 825 825 825 825 1093
153 20250227 160700 145477705 825 825 825 825 0
154 20250227 160600 145477705 825 825 825 825 0
155 20250227 160500 145477705 825 825 825 825 0
156 20250227 160400 145477705 825 825 825 825 0
157 20250227 160300 145477705 825 825 825 825 0
158 20250227 160200 145477705 825 825 825 825 0
159 20250227 160100 145477705 825 825 825 825 0
160 20250227 160000 145477705 825 825 825 825 0
161 20250227 155900 145477705 825 825 825 825 0
162 20250227 155800 145477705 825 825 825 825 0
163 20250227 155700 145477705 825 825 825 825 0
164 20250227 155600 145477705 825 825 825 825 0
165 20250227 155500 145477705 825 825 825 825 0
166 20250227 155400 145477705 825 825 825 825 0
167 20250227 155300 145477705 825 825 825 825 0
168 20250227 155200 145477705 825 825 825 825 0
169 20250227 155100 145477705 825 825 825 825 0
170 20250227 155000 145477705 825 825 825 825 0
171 20250227 154900 145477705 825 825 825 825 0
172 20250227 154800 145477705 825 825 825 825 0
173 20250227 154700 145477705 825 825 825 825 0
174 20250227 154600 145477705 825 825 825 825 0
175 20250227 154500 145477705 825 825 825 825 0
176 20250227 154400 145477705 825 825 825 825 0
177 20250227 154300 145477705 825 825 825 825 0
178 20250227 154200 145477705 825 825 825 825 0
179 20250227 154100 145477705 825 825 825 825 0
180 20250227 154000 145477705 825 825 825 825 0
181 20250227 153900 145477705 825 825 825 825 0
182 20250227 153800 145477705 825 825 825 825 1093
183 20250227 153700 145477705 825 825 825 825 0
184 20250227 153600 145477705 825 825 825 825 0
185 20250227 153500 145477705 825 825 825 825 0
186 20250227 153400 145477705 825 825 825 825 0
187 20250227 153300 145477705 825 825 825 825 0
188 20250227 153200 145477705 825 825 825 825 0
189 20250227 153100 145477705 825 825 825 825 0
190 20250227 153000 145477705 825 825 825 825 1093
191 20250227 152900 144575980 828 828 828 828 0
192 20250227 152800 144575980 828 828 828 828 0
193 20250227 152700 144575980 828 828 828 828 0
194 20250227 152600 144575980 828 828 828 828 0
195 20250227 152500 144575980 828 828 828 828 0
196 20250227 152400 144575980 828 828 828 828 0
197 20250227 152300 144575980 828 828 828 828 0
198 20250227 152200 144575980 828 828 828 828 0
199 20250227 152100 144575980 828 828 828 828 0
200 20250227 152000 144575980 828 828 828 828 0
201 20250227 151900 144575980 828 828 828 828 0
202 20250227 151800 144575980 828 828 828 828 0
203 20250227 151700 144575980 828 828 828 828 0
204 20250227 151600 144575980 828 828 828 828 0
205 20250227 151500 144575980 828 825 828 825 1737
206 20250227 151400 143142949 826 826 826 826 0
207 20250227 151300 143142949 826 825 826 825 101
208 20250227 151200 143059623 826 828 828 825 158
209 20250227 151100 142929268 827 826 827 825 4101
210 20250227 151000 139545759 827 827 827 827 1
211 20250227 150900 139544932 826 826 827 826 112
212 20250227 150800 139452419 827 826 827 826 4
213 20250227 150700 139449113 827 827 827 827 1
214 20250227 150600 139448286 828 826 828 826 2
215 20250227 150500 139446632 828 826 828 826 4
216 20250227 150400 139443324 829 829 829 829 0
217 20250227 150300 139443324 829 829 829 829 0
218 20250227 150200 139443324 829 826 829 826 91
219 20250227 150100 139368155 829 828 829 826 3001
220 20250227 150000 136887002 829 828 829 828 2
221 20250227 145900 136885345 829 829 829 829 0
222 20250227 145800 136885345 829 829 829 829 0
223 20250227 145700 136885345 829 829 829 829 0
224 20250227 145600 136885345 829 829 829 829 0
225 20250227 145500 136885345 829 829 829 829 0
226 20250227 145400 136885345 829 828 829 828 2
227 20250227 145300 136883688 829 828 829 828 2
228 20250227 145200 136882031 829 828 829 828 4
229 20250227 145100 136878717 829 829 829 829 0
230 20250227 145000 136878717 829 828 829 828 2
231 20250227 144900 136877060 829 829 829 829 1
232 20250227 144800 136876231 828 828 828 827 3942
233 20250227 144700 133612256 827 826 828 826 383
234 20250227 144600 133295515 827 827 827 826 3
235 20250227 144500 133293035 826 826 827 826 3
236 20250227 144400 133290556 827 826 827 826 3
237 20250227 144300 133288076 827 827 827 827 0
238 20250227 144200 133288076 827 827 827 827 0
239 20250227 144100 133288076 827 827 827 827 0
240 20250227 144000 133288076 827 827 827 827 0
241 20250227 143900 133288076 827 827 827 827 0
242 20250227 143800 133288076 827 827 827 827 0
243 20250227 143700 133288076 827 827 827 827 0
244 20250227 143600 133288076 827 827 827 827 0
245 20250227 143500 133288076 827 827 827 827 0
246 20250227 143400 133288076 827 827 827 827 0
247 20250227 143300 133288076 827 827 827 827 0
248 20250227 143200 133288076 827 827 827 827 0
249 20250227 143100 133288076 827 827 827 827 0
250 20250227 143000 133288076 827 827 827 827 0
251 20250227 142900 133288076 827 827 827 827 0
252 20250227 142800 133288076 827 827 827 827 0
253 20250227 142700 133288076 827 827 827 827 0
254 20250227 142600 133288076 827 827 827 827 0
255 20250227 142500 133288076 827 827 827 827 0
256 20250227 142400 133288076 827 827 827 827 2
257 20250227 142300 133286422 827 827 827 827 0
258 20250227 142200 133286422 827 827 827 827 0
259 20250227 142100 133286422 827 827 827 827 24
260 20250227 142000 133266574 827 827 827 827 0
261 20250227 141900 133266574 827 827 827 827 0
262 20250227 141800 133266574 827 827 827 827 0
263 20250227 141700 133266574 827 827 827 827 0
264 20250227 141600 133266574 827 827 827 827 0
265 20250227 141500 133266574 827 827 827 827 0
266 20250227 141400 133266574 827 827 827 827 1
267 20250227 141300 133265747 827 827 827 827 0
268 20250227 141200 133265747 827 827 827 827 53
269 20250227 141100 133221916 827 827 827 827 0
270 20250227 141000 133221916 827 827 827 827 0
271 20250227 140900 133221916 827 827 827 827 0
272 20250227 140800 133221916 827 827 827 827 0
273 20250227 140700 133221916 827 827 827 827 0
274 20250227 140600 133221916 827 827 827 827 18
275 20250227 140500 133207030 827 826 827 826 38
276 20250227 140400 133175623 826 826 826 826 0
277 20250227 140300 133175623 826 826 826 826 0
278 20250227 140200 133175623 826 826 826 826 0
279 20250227 140100 133175623 826 826 826 826 0
280 20250227 140000 133175623 826 826 826 826 0
281 20250227 135900 133175623 826 826 826 826 0
282 20250227 135800 133175623 826 826 826 826 0
283 20250227 135700 133175623 826 826 826 826 0
284 20250227 135600 133175623 826 826 826 826 148
285 20250227 135500 133053375 826 826 826 826 24
286 20250227 135400 133033551 826 826 826 826 0
287 20250227 135300 133033551 826 826 826 826 0
288 20250227 135200 133033551 826 826 826 826 0
289 20250227 135100 133033551 826 826 826 826 0
290 20250227 135000 133033551 826 826 826 826 0
291 20250227 134900 133033551 826 826 826 826 0
292 20250227 134800 133033551 826 826 826 826 0
293 20250227 134700 133033551 826 826 826 826 308
294 20250227 134600 132779143 826 826 826 826 2
295 20250227 134500 132777491 826 828 828 826 1155
296 20250227 134400 131821215 828 828 828 828 0
297 20250227 134300 131821215 828 828 828 828 0
298 20250227 134200 131821215 828 828 828 828 0
299 20250227 134100 131821215 828 828 828 828 0
300 20250227 134000 131821215 828 828 828 828 1000
301 20250227 133900 130993215 828 828 828 828 0
302 20250227 133800 130993215 828 828 828 828 0
303 20250227 133700 130993215 828 828 828 828 0
304 20250227 133600 130993215 828 828 828 828 0
305 20250227 133500 130993215 828 827 828 827 6
306 20250227 133400 130988250 828 828 828 828 0
307 20250227 133300 130988250 828 828 828 828 0
308 20250227 133200 130988250 828 826 828 826 70
309 20250227 133100 130930328 827 826 827 824 4803
310 20250227 133000 126958253 827 827 827 827 0
311 20250227 132900 126958253 827 824 827 824 7
312 20250227 132800 126952475 827 825 827 825 3
313 20250227 132700 126949997 827 826 827 826 4
314 20250227 132600 126946691 827 826 827 826 2
315 20250227 132500 126945038 827 826 827 826 2
316 20250227 132400 126943385 827 826 827 826 2
317 20250227 132300 126941732 827 826 827 826 4
318 20250227 132200 126938426 826 826 826 826 2542
319 20250227 132100 124838734 826 825 826 825 5744
320 20250227 132000 120099933 826 826 826 826 0
321 20250227 131900 120099933 826 826 826 826 0
322 20250227 131800 120099933 826 826 826 826 60
323 20250227 131700 120050373 827 827 827 827 0
324 20250227 131600 120050373 827 827 827 827 0
325 20250227 131500 120050373 827 827 827 827 0
326 20250227 131400 120050373 827 827 827 827 0
327 20250227 131300 120050373 827 827 827 827 0
328 20250227 131200 120050373 827 827 827 827 0
329 20250227 131100 120050373 827 827 827 827 0
330 20250227 131000 120050373 827 827 827 827 0
331 20250227 130900 120050373 827 827 827 827 0
332 20250227 130800 120050373 827 826 827 826 75
333 20250227 130700 119988405 827 827 827 827 0
334 20250227 130600 119988405 827 827 827 827 0
335 20250227 130500 119988405 827 827 827 827 0
336 20250227 130400 119988405 827 827 827 827 11
337 20250227 130300 119979308 827 827 827 827 100
338 20250227 130200 119896608 827 827 827 827 0
339 20250227 130100 119896608 827 827 827 827 0
340 20250227 130000 119896608 827 827 827 827 0
341 20250227 125900 119896608 827 827 827 827 0
342 20250227 125800 119896608 827 827 827 827 5
343 20250227 125700 119892473 827 827 827 827 0
344 20250227 125600 119892473 827 827 827 827 0
345 20250227 125500 119892473 827 827 827 827 60
346 20250227 125400 119842853 827 827 827 827 0
347 20250227 125300 119842853 827 827 827 827 0
348 20250227 125200 119842853 827 827 827 827 4
349 20250227 125100 119839545 825 825 825 825 0
350 20250227 125000 119839545 825 825 825 825 2000
351 20250227 124900 118189545 825 826 826 825 517
352 20250227 124800 117762506 827 827 827 827 0
353 20250227 124700 117762506 827 827 827 827 0
354 20250227 124600 117762506 827 827 827 827 0
355 20250227 124500 117762506 827 827 827 827 200
356 20250227 124400 117597106 827 827 827 827 0
357 20250227 124300 117597106 827 827 827 827 20
358 20250227 124200 117580566 826 826 826 826 0
359 20250227 124100 117580566 826 826 826 826 0
360 20250227 124000 117580566 826 826 826 826 0
361 20250227 123900 117580566 826 826 826 826 56
362 20250227 123800 117534310 826 825 826 825 10365
363 20250227 123700 108978185 826 826 826 826 0
364 20250227 123600 108978185 826 826 826 826 0
365 20250227 123500 108978185 826 826 826 826 0
366 20250227 123400 108978185 826 826 826 826 545
367 20250227 123300 108528015 826 826 826 826 0
368 20250227 123200 108528015 826 826 826 826 0
369 20250227 123100 108528015 826 826 826 826 0
370 20250227 123000 108528015 826 826 826 826 27
371 20250227 122900 108505713 826 826 826 826 98
372 20250227 122800 108424765 827 827 827 827 0
373 20250227 122700 108424765 827 827 827 827 0
374 20250227 122600 108424765 827 827 827 827 0
375 20250227 122500 108424765 827 827 827 827 0
376 20250227 122400 108424765 827 827 827 827 0
377 20250227 122300 108424765 827 827 827 827 0
378 20250227 122200 108424765 827 827 827 827 0
379 20250227 122100 108424765 827 827 827 827 0
380 20250227 122000 108424765 827 827 827 827 10
381 20250227 121900 108416495 826 826 826 826 2500
382 20250227 121800 106351495 827 827 827 827 0
383 20250227 121700 106351495 827 827 827 827 0
384 20250227 121600 106351495 827 827 827 827 0
385 20250227 121500 106351495 827 827 827 827 0
386 20250227 121400 106351495 827 827 827 827 0
387 20250227 121300 106351495 827 827 827 827 0
388 20250227 121200 106351495 827 827 827 827 0
389 20250227 121100 106351495 827 827 827 827 0
390 20250227 121000 106351495 827 827 827 827 1
391 20250227 120900 106350668 827 827 827 827 814
392 20250227 120800 105677490 827 827 827 827 0
393 20250227 120700 105677490 827 827 827 827 1
394 20250227 120600 105676663 826 826 826 826 0
395 20250227 120500 105676663 826 826 826 826 18
396 20250227 120400 105661795 826 826 826 826 0
397 20250227 120300 105661795 826 826 826 826 24
398 20250227 120200 105641971 826 826 826 826 18
399 20250227 120100 105627103 826 826 826 826 0
400 20250227 120000 105627103 826 826 826 826 248
401 20250227 115900 105422255 826 827 827 825 6218
402 20250227 115800 100286049 828 828 828 828 1
403 20250227 115700 100285221 827 827 827 827 0
404 20250227 115600 100285221 827 827 827 827 0
405 20250227 115500 100285221 827 827 827 827 37
406 20250227 115400 100254622 828 828 828 828 0
407 20250227 115300 100254622 828 828 828 828 0
408 20250227 115200 100254622 828 828 828 828 0
409 20250227 115100 100254622 828 828 828 828 0
410 20250227 115000 100254622 828 828 828 828 0
411 20250227 114900 100254622 828 828 828 828 0
412 20250227 114800 100254622 828 828 828 828 0
413 20250227 114700 100254622 828 828 828 828 100
414 20250227 114600 100171822 828 828 828 828 565
415 20250227 114500 99704002 830 830 830 830 0
416 20250227 114400 99704002 830 830 830 830 0
417 20250227 114300 99704002 830 830 830 830 0
418 20250227 114200 99704002 830 830 830 830 0
419 20250227 114100 99704002 830 830 830 830 0
420 20250227 114000 99704002 830 830 830 830 0
421 20250227 113900 99704002 830 830 830 830 0
422 20250227 113800 99704002 830 830 830 830 0
423 20250227 113700 99704002 830 830 830 830 1
424 20250227 113600 99703172 828 828 828 828 1
425 20250227 113500 99702344 831 831 831 831 0
426 20250227 113400 99702344 831 831 831 831 0
427 20250227 113300 99702344 831 831 831 831 0
428 20250227 113200 99702344 831 831 831 831 0
429 20250227 113100 99702344 831 831 831 831 0
430 20250227 113000 99702344 831 831 831 831 0
431 20250227 112900 99702344 831 831 831 831 0
432 20250227 112800 99702344 831 831 831 831 0
433 20250227 112700 99702344 831 830 831 830 3
434 20250227 112600 99699853 830 830 830 830 0
435 20250227 112500 99699853 830 830 830 830 0
436 20250227 112400 99699853 830 830 830 830 0
437 20250227 112300 99699853 830 830 830 830 0
438 20250227 112200 99699853 830 830 830 830 0
439 20250227 112100 99699853 830 830 830 830 27
440 20250227 112000 99677443 830 830 830 830 0
441 20250227 111900 99677443 830 830 830 830 0
442 20250227 111800 99677443 830 828 830 828 174
443 20250227 111700 99533066 829 828 829 826 824
444 20250227 111600 98850975 828 828 828 828 586
445 20250227 111500 98365767 828 828 828 828 0
446 20250227 111400 98365767 828 828 828 828 121
447 20250227 111300 98265579 828 828 828 828 0
448 20250227 111200 98265579 828 828 828 828 0
449 20250227 111100 98265579 828 828 828 828 1628
450 20250227 111000 96917595 828 828 828 828 1
451 20250227 110900 96916767 825 827 827 825 1000
452 20250227 110800 96090942 828 828 828 828 5
453 20250227 110700 96086802 828 828 828 828 0
454 20250227 110600 96086802 828 828 828 828 0
455 20250227 110500 96086802 828 828 828 828 0
456 20250227 110400 96086802 828 828 828 828 20
457 20250227 110300 96070242 828 828 828 828 404
458 20250227 110200 95735730 826 826 826 826 1
459 20250227 110100 95734904 828 828 828 828 0
460 20250227 110000 95734904 828 828 828 828 0
461 20250227 105900 95734904 828 828 828 828 0
462 20250227 105800 95734904 828 828 828 828 783
463 20250227 105700 95086580 828 830 830 827 2724
464 20250227 105600 92833181 832 828 832 828 2790
465 20250227 105500 90522658 832 828 832 828 2
466 20250227 105400 90520998 832 832 832 832 0
467 20250227 105300 90520998 832 830 832 830 4
468 20250227 105200 90517676 832 832 832 832 0
469 20250227 105100 90517676 832 832 832 832 0
470 20250227 105000 90517676 832 832 832 832 0
471 20250227 104900 90517676 832 830 832 830 2
472 20250227 104800 90516014 828 830 832 828 303
473 20250227 104700 90265124 832 830 832 828 9
474 20250227 104600 90257654 832 832 832 830 204
475 20250227 104500 90087934 832 832 832 828 63
476 20250227 104400 90035566 832 832 832 832 81
477 20250227 104300 89968174 828 828 828 828 0
478 20250227 104200 89968174 828 828 828 828 205
479 20250227 104100 89798434 829 829 829 829 0
480 20250227 104000 89798434 829 829 829 829 100
481 20250227 103900 89715534 828 829 829 828 46
482 20250227 103800 89677401 830 830 830 830 0
483 20250227 103700 89677401 830 831 831 830 5388
484 20250227 103600 85200656 832 832 832 832 0
485 20250227 103500 85200656 832 832 832 832 0
486 20250227 103400 85200656 832 832 832 832 1
487 20250227 103300 85199824 831 831 831 831 100
488 20250227 103200 85116724 831 832 832 831 1523
489 20250227 103100 83850761 831 831 831 831 70
490 20250227 103000 83792591 831 830 831 830 318
491 20250227 102900 83528650 830 830 830 830 0
492 20250227 102800 83528650 830 830 830 830 0
493 20250227 102700 83528650 830 830 830 830 0
494 20250227 102600 83528650 830 830 830 830 46
495 20250227 102500 83490470 830 827 830 827 1022
496 20250227 102400 82645210 830 830 830 830 169
497 20250227 102300 82504940 830 829 830 829 51
498 20250227 102200 82462630 828 828 828 828 0
499 20250227 102100 82462630 828 828 828 828 0
500 20250227 102000 82462630 828 828 828 828 0
501 20250227 101900 82462630 828 827 828 827 4058
502 20250227 101800 79106644 827 827 827 827 10
503 20250227 101700 79098374 827 828 828 824 9794
504 20250227 101600 71012960 828 828 828 828 0
505 20250227 101500 71012960 828 829 829 828 5005
506 20250227 101400 66868815 830 829 830 829 801
507 20250227 101300 66204785 830 831 831 830 308
508 20250227 101200 65948940 832 832 832 832 0
509 20250227 101100 65948940 832 832 832 832 0
510 20250227 101000 65948940 832 832 832 832 1
511 20250227 100900 65948108 830 830 830 830 0
512 20250227 100800 65948108 830 830 830 830 18
513 20250227 100700 65933168 832 832 832 832 0
514 20250227 100600 65933168 832 832 832 832 150
515 20250227 100500 65808368 832 830 832 830 44
516 20250227 100400 65771766 832 832 832 832 0
517 20250227 100300 65771766 832 832 832 832 0
518 20250227 100200 65771766 832 832 832 832 0
519 20250227 100100 65771766 832 832 832 832 3
520 20250227 100000 65769270 832 832 832 832 0
521 20250227 095900 65769270 832 832 832 832 2
522 20250227 095800 65767606 833 833 833 833 0
523 20250227 095700 65767606 833 833 833 833 0
524 20250227 095600 65767606 833 831 833 831 2
525 20250227 095500 65765942 830 832 833 830 23
526 20250227 095400 65746845 830 830 830 830 200
527 20250227 095300 65580845 830 830 830 830 0
528 20250227 095200 65580845 830 830 830 830 80
529 20250227 095100 65514445 832 830 832 828 7
530 20250227 095000 65508631 832 830 832 830 2
531 20250227 094900 65506969 832 830 832 830 94
532 20250227 094800 65428857 831 830 831 830 10
533 20250227 094700 65420552 831 831 831 831 0
534 20250227 094600 65420552 831 830 831 830 100
535 20250227 094500 65337453 831 831 831 831 0
536 20250227 094400 65337453 831 830 831 830 100
537 20250227 094300 65254354 831 829 831 827 379
538 20250227 094200 64940653 828 829 831 828 44
539 20250227 094100 64904213 827 831 834 827 7046
540 20250227 094000 59064467 834 834 834 834 0
541 20250227 093900 59064467 834 834 834 834 0
542 20250227 093800 59064467 834 834 834 834 0
543 20250227 093700 59064467 834 833 835 829 165
544 20250227 093600 58927405 835 832 835 832 12
545 20250227 093500 58917417 836 831 836 831 26
546 20250227 093400 58895794 837 832 837 830 27
547 20250227 093300 58873240 836 831 836 830 200
548 20250227 093200 58706506 833 831 833 831 3
549 20250227 093100 58704009 833 833 833 833 0
550 20250227 093000 58704009 833 833 833 833 0
551 20250227 092900 58704009 833 831 833 829 5
552 20250227 092800 58699852 829 833 835 829 10468
553 20250227 092700 50000985 835 832 835 832 76
554 20250227 092600 49937674 831 831 831 831 0
555 20250227 092500 49937674 831 831 831 831 4
556 20250227 092400 49934350 831 833 834 831 167
557 20250227 092300 49795304 831 833 833 831 722
558 20250227 092200 49195022 831 831 831 831 1823
559 20250227 092100 47680109 833 831 833 831 9
560 20250227 092000 47672622 830 830 830 830 36
561 20250227 091900 47642742 830 830 830 828 101
562 20250227 091800 47559052 829 829 829 829 0
563 20250227 091700 47559052 829 829 829 829 6
564 20250227 091600 47554078 827 827 827 827 0
565 20250227 091500 47554078 827 827 827 827 0
566 20250227 091400 47554078 827 827 827 827 0
567 20250227 091300 47554078 827 827 827 827 0
568 20250227 091200 47554078 827 827 827 827 0
569 20250227 091100 47554078 827 827 827 827 1
570 20250227 091000 47553251 828 833 833 828 9327
571 20250227 090900 39818294 833 828 833 828 9143
572 20250227 090800 32233984 828 827 828 827 101
573 20250227 090700 32150396 827 822 827 822 2502
574 20250227 090600 30085755 825 824 825 822 6
575 20250227 090500 30080809 822 822 826 822 27
576 20250227 090400 30058515 826 826 826 820 8270
577 20250227 090300 23271584 825 824 825 820 19716
578 20250227 090200 7078008 824 825 825 824 2033
579 20250227 090100 5402780 825 827 827 825 2821
580 20250227 090000 3073172 827 829 830 827 3708

1
002780/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,145471745,0,122341737545,0.00
20250224,0,145471745,0,124378341975,0.00
20250221,0,145471745,0,122487209290,0.00
20250220,0,145471745,0,123941926740,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 145471745 0 122341737545 0.00
3 20250224 0 145471745 0 124378341975 0.00
4 20250221 0 145471745 0 122487209290 0.00
5 20250220 0 145471745 0 123941926740 0.00