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

581
003060/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183900,299260617,733,733,733,733,4568
20250227,183800,299260617,733,733,733,733,0
20250227,183700,299260617,733,733,733,733,0
20250227,183600,299260617,733,733,733,733,0
20250227,183500,299260617,733,733,733,733,0
20250227,183400,299260617,733,733,733,733,0
20250227,183300,299260617,733,733,733,733,0
20250227,183200,299260617,733,733,733,733,0
20250227,183100,299260617,733,733,733,733,0
20250227,183000,299260617,733,733,733,733,0
20250227,182900,299260617,733,733,733,733,0
20250227,182800,299260617,733,733,733,733,0
20250227,182700,299260617,733,733,733,733,0
20250227,182600,299260617,733,733,733,733,0
20250227,182500,299260617,733,733,733,733,0
20250227,182400,299260617,733,733,733,733,0
20250227,182300,299260617,733,733,733,733,0
20250227,182200,299260617,733,733,733,733,0
20250227,182100,299260617,733,733,733,733,0
20250227,182000,299260617,733,733,733,733,0
20250227,181900,299260617,733,733,733,733,0
20250227,181800,299260617,733,733,733,733,0
20250227,181700,299260617,733,733,733,733,0
20250227,181600,299260617,733,733,733,733,0
20250227,181500,299260617,733,733,733,733,0
20250227,181400,299260617,733,733,733,733,0
20250227,181300,299260617,733,733,733,733,0
20250227,181200,299260617,733,733,733,733,0
20250227,181100,299260617,733,733,733,733,0
20250227,181000,299260617,733,733,733,733,0
20250227,180900,299260617,733,733,733,733,4568
20250227,180800,299260617,733,733,733,733,0
20250227,180700,299260617,733,733,733,733,0
20250227,180600,299260617,733,733,733,733,0
20250227,180500,299260617,733,733,733,733,0
20250227,180400,299260617,733,733,733,733,0
20250227,180300,299260617,733,733,733,733,0
20250227,180200,299260617,733,733,733,733,0
20250227,180100,299260617,733,733,733,733,0
20250227,180000,299260617,733,733,733,733,0
20250227,175900,299260617,733,733,733,733,0
20250227,175800,299260617,733,733,733,733,0
20250227,175700,299260617,733,733,733,733,0
20250227,175600,299260617,733,733,733,733,0
20250227,175500,299260617,733,733,733,733,0
20250227,175400,299260617,733,733,733,733,0
20250227,175300,299260617,733,733,733,733,0
20250227,175200,299260617,733,733,733,733,0
20250227,175100,299260617,733,733,733,733,0
20250227,175000,299260617,733,733,733,733,0
20250227,174900,299260617,733,733,733,733,0
20250227,174800,299260617,733,733,733,733,0
20250227,174700,299260617,733,733,733,733,0
20250227,174600,299260617,733,733,733,733,0
20250227,174500,299260617,733,733,733,733,0
20250227,174400,299260617,733,733,733,733,0
20250227,174300,299260617,733,733,733,733,0
20250227,174200,299260617,733,733,733,733,0
20250227,174100,299260617,733,733,733,733,0
20250227,174000,299260617,733,733,733,733,0
20250227,173900,299260617,733,733,733,733,4568
20250227,173800,299260617,733,733,733,733,0
20250227,173700,299260617,733,733,733,733,0
20250227,173600,299260617,733,733,733,733,0
20250227,173500,299260617,733,733,733,733,0
20250227,173400,299260617,733,733,733,733,0
20250227,173300,299260617,733,733,733,733,0
20250227,173200,299260617,733,733,733,733,0
20250227,173100,299260617,733,733,733,733,0
20250227,173000,299260617,733,733,733,733,0
20250227,172900,299260617,733,733,733,733,0
20250227,172800,299260617,733,733,733,733,0
20250227,172700,299260617,733,733,733,733,0
20250227,172600,299260617,733,733,733,733,0
20250227,172500,299260617,733,733,733,733,0
20250227,172400,299260617,733,733,733,733,0
20250227,172300,299260617,733,733,733,733,0
20250227,172200,299260617,733,733,733,733,0
20250227,172100,299260617,733,733,733,733,0
20250227,172000,299260617,733,733,733,733,0
20250227,171900,299260617,733,733,733,733,0
20250227,171800,299260617,733,733,733,733,0
20250227,171700,299260617,733,733,733,733,0
20250227,171600,299260617,733,733,733,733,0
20250227,171500,299260617,733,733,733,733,0
20250227,171400,299260617,733,733,733,733,0
20250227,171300,299260617,733,733,733,733,0
20250227,171200,299260617,733,733,733,733,0
20250227,171100,299260617,733,733,733,733,0
20250227,171000,299260617,733,733,733,733,0
20250227,170900,299260617,733,733,733,733,4568
20250227,170800,299260617,733,733,733,733,0
20250227,170700,299260617,733,733,733,733,0
20250227,170600,299260617,733,733,733,733,0
20250227,170500,299260617,733,733,733,733,0
20250227,170400,299260617,733,733,733,733,0
20250227,170300,299260617,733,733,733,733,0
20250227,170200,299260617,733,733,733,733,0
20250227,170100,299260617,733,733,733,733,0
20250227,170000,299260617,733,733,733,733,0
20250227,165900,299260617,733,733,733,733,0
20250227,165800,299260617,733,733,733,733,0
20250227,165700,299260617,733,733,733,733,0
20250227,165600,299260617,733,733,733,733,0
20250227,165500,299260617,733,733,733,733,0
20250227,165400,299260617,733,733,733,733,0
20250227,165300,299260617,733,733,733,733,0
20250227,165200,299260617,733,733,733,733,0
20250227,165100,299260617,733,733,733,733,0
20250227,165000,299260617,733,733,733,733,0
20250227,164900,299260617,733,733,733,733,0
20250227,164800,299260617,733,733,733,733,0
20250227,164700,299260617,733,733,733,733,0
20250227,164600,299260617,733,733,733,733,0
20250227,164500,299260617,733,733,733,733,0
20250227,164400,299260617,733,733,733,733,0
20250227,164300,299260617,733,733,733,733,0
20250227,164200,299260617,733,733,733,733,0
20250227,164100,299260617,733,733,733,733,0
20250227,164000,299260617,733,733,733,733,0
20250227,163900,299260617,733,733,733,733,4568
20250227,163800,299260617,733,733,733,733,0
20250227,163700,299260617,733,733,733,733,0
20250227,163600,299260617,733,733,733,733,0
20250227,163500,299260617,733,733,733,733,0
20250227,163400,299260617,733,733,733,733,0
20250227,163300,299260617,733,733,733,733,0
20250227,163200,299260617,733,733,733,733,0
20250227,163100,299260617,733,733,733,733,0
20250227,163000,299260617,733,733,733,733,0
20250227,162900,299260617,733,733,733,733,0
20250227,162800,299260617,733,733,733,733,0
20250227,162700,299260617,733,733,733,733,0
20250227,162600,299260617,733,733,733,733,0
20250227,162500,299260617,733,733,733,733,0
20250227,162400,299260617,733,733,733,733,0
20250227,162300,299260617,733,733,733,733,0
20250227,162200,299260617,733,733,733,733,0
20250227,162100,299260617,733,733,733,733,0
20250227,162000,299260617,733,733,733,733,0
20250227,161900,299260617,733,733,733,733,0
20250227,161800,299260617,733,733,733,733,0
20250227,161700,299260617,733,733,733,733,0
20250227,161600,299260617,733,733,733,733,0
20250227,161500,299260617,733,733,733,733,0
20250227,161400,299260617,733,733,733,733,0
20250227,161300,299260617,733,733,733,733,0
20250227,161200,299260617,733,733,733,733,0
20250227,161100,299260617,733,733,733,733,0
20250227,161000,299260617,733,733,733,733,0
20250227,160900,299260617,733,733,733,733,4568
20250227,160800,299260617,733,733,733,733,0
20250227,160700,299260617,733,733,733,733,0
20250227,160600,299260617,733,733,733,733,0
20250227,160500,299260617,733,733,733,733,0
20250227,160400,299260617,733,733,733,733,0
20250227,160300,299260617,733,733,733,733,0
20250227,160200,299260617,733,733,733,733,0
20250227,160100,299260617,733,733,733,733,0
20250227,160000,299260617,733,733,733,733,0
20250227,155900,299260617,733,733,733,733,0
20250227,155800,299260617,733,733,733,733,0
20250227,155700,299260617,733,733,733,733,0
20250227,155600,299260617,733,733,733,733,0
20250227,155500,299260617,733,733,733,733,0
20250227,155400,299260617,733,733,733,733,0
20250227,155300,299260617,733,733,733,733,0
20250227,155200,299260617,733,733,733,733,0
20250227,155100,299260617,733,733,733,733,0
20250227,155000,299260617,733,733,733,733,0
20250227,154900,299260617,733,733,733,733,0
20250227,154800,299260617,733,733,733,733,0
20250227,154700,299260617,733,733,733,733,0
20250227,154600,299260617,733,733,733,733,0
20250227,154500,299260617,733,733,733,733,0
20250227,154400,299260617,733,733,733,733,0
20250227,154300,299260617,733,733,733,733,0
20250227,154200,299260617,733,733,733,733,0
20250227,154100,299260617,733,733,733,733,0
20250227,154000,299260617,733,733,733,733,0
20250227,153900,299260617,733,733,733,733,4568
20250227,153800,299260617,733,733,733,733,0
20250227,153700,299260617,733,733,733,733,0
20250227,153600,299260617,733,733,733,733,0
20250227,153500,299260617,733,733,733,733,0
20250227,153400,299260617,733,733,733,733,0
20250227,153300,299260617,733,733,733,733,0
20250227,153200,299260617,733,733,733,733,0
20250227,153100,299260617,733,733,733,733,0
20250227,153000,299260617,733,733,733,733,4568
20250227,152900,295912273,737,737,737,737,0
20250227,152800,295912273,737,737,737,737,0
20250227,152700,295912273,737,737,737,737,0
20250227,152600,295912273,737,737,737,737,0
20250227,152500,295912273,737,737,737,737,0
20250227,152400,295912273,737,737,737,737,0
20250227,152300,295912273,737,737,737,737,0
20250227,152200,295912273,737,737,737,737,0
20250227,152100,295912273,737,737,737,737,0
20250227,152000,295912273,737,737,737,737,0
20250227,151900,295912273,737,735,737,734,616
20250227,151800,295459883,735,736,736,734,1121
20250227,151700,294636876,737,737,737,737,194
20250227,151600,294493898,734,736,736,734,5353
20250227,151500,290563928,736,736,737,736,1095
20250227,151400,289757993,736,736,736,736,3515
20250227,151300,287170953,736,736,736,736,2707
20250227,151200,285178601,734,734,737,734,346
20250227,151100,284924634,734,734,737,734,581
20250227,151000,284496530,734,737,737,734,169
20250227,150900,284372481,737,734,737,734,2499
20250227,150800,282538206,734,734,734,734,3000
20250227,150700,280336206,734,735,735,734,142
20250227,150600,280231976,734,736,736,734,8781
20250227,150500,273775098,735,736,736,735,5462
20250227,150400,269756512,737,737,737,737,46
20250227,150300,269722610,737,737,737,737,62
20250227,150200,269676916,737,737,737,737,26
20250227,150100,269657754,737,737,737,737,181
20250227,150000,269524357,737,738,738,737,2910
20250227,145900,267379525,738,738,738,737,299
20250227,145800,267158883,738,739,739,738,13127
20250227,145700,257471150,739,739,739,739,38
20250227,145600,257443068,739,739,739,739,152
20250227,145500,257330740,739,739,739,739,2712
20250227,145400,255326572,740,740,740,740,0
20250227,145300,255326572,740,740,740,740,0
20250227,145200,255326572,740,740,740,740,500
20250227,145100,254956572,740,740,740,740,69
20250227,145000,254905512,740,740,740,740,7509
20250227,144900,249348852,741,741,741,740,5183
20250227,144800,245513395,741,741,741,741,34
20250227,144700,245488201,741,741,741,741,8
20250227,144600,245482273,741,741,741,741,138
20250227,144500,245380015,741,741,741,741,44
20250227,144400,245347411,741,742,742,741,831
20250227,144300,244731639,741,741,741,741,1500
20250227,144200,243620139,742,742,742,742,1320
20250227,144100,242640699,745,745,745,745,2
20250227,144000,242639209,742,742,742,742,30
20250227,143900,242616949,742,742,742,742,30
20250227,143800,242594689,742,745,745,742,74
20250227,143700,242539769,745,745,745,745,1
20250227,143600,242539024,741,742,742,741,10000
20250227,143500,235128194,742,742,742,742,0
20250227,143400,235128194,742,742,742,742,828
20250227,143300,234513818,742,742,742,742,816
20250227,143200,233908346,745,745,745,745,0
20250227,143100,233908346,745,745,745,745,1340
20250227,143000,232910046,743,745,745,743,609
20250227,142900,232457551,745,745,745,745,1
20250227,142800,232456806,745,745,745,745,0
20250227,142700,232456806,745,743,745,742,4001
20250227,142600,229488005,745,745,745,745,1
20250227,142500,229487260,742,744,744,742,2700
20250227,142400,227481827,744,744,744,744,400
20250227,142300,227184227,744,744,744,744,316
20250227,142200,226949123,744,744,744,744,0
20250227,142100,226949123,744,744,744,744,0
20250227,142000,226949123,744,744,744,744,2
20250227,141900,226947635,743,743,743,743,0
20250227,141800,226947635,743,743,743,743,3
20250227,141700,226945406,744,743,744,742,808
20250227,141600,226345820,744,744,744,744,0
20250227,141500,226345820,744,744,744,744,5
20250227,141400,226342100,744,744,744,744,0
20250227,141300,226342100,744,744,744,744,10
20250227,141200,226334660,744,744,744,744,2
20250227,141100,226333172,742,744,744,742,21
20250227,141000,226317550,744,744,744,743,14252
20250227,140900,215726183,744,745,745,744,2050
20250227,140800,214200026,746,746,746,746,0
20250227,140700,214200026,746,746,746,746,0
20250227,140600,214200026,746,746,746,746,1
20250227,140500,214199280,747,747,747,747,0
20250227,140400,214199280,747,747,747,747,0
20250227,140300,214199280,747,747,747,747,1
20250227,140200,214198533,748,748,748,748,0
20250227,140100,214198533,748,748,748,746,103
20250227,140000,214121689,748,748,748,748,0
20250227,135900,214121689,748,748,748,748,162
20250227,135800,214000513,748,748,748,748,0
20250227,135700,214000513,748,748,748,748,2
20250227,135600,213999017,748,748,748,748,1
20250227,135500,213998269,748,748,748,748,30
20250227,135400,213975829,744,744,744,744,693
20250227,135300,213460237,748,748,748,748,1
20250227,135200,213459489,745,745,745,745,485
20250227,135100,213098164,745,745,745,744,474
20250227,135000,212745124,745,745,745,745,204
20250227,134900,212593144,745,745,745,745,7
20250227,134800,212587929,744,744,744,744,50
20250227,134700,212550729,744,744,744,744,0
20250227,134600,212550729,744,744,744,744,1115
20250227,134500,211721169,744,744,744,744,2000
20250227,134400,210233169,744,744,744,744,2119
20250227,134300,208656633,744,745,745,744,1356
20250227,134200,207647749,745,745,745,745,0
20250227,134100,207647749,745,746,746,745,4271
20250227,134000,204464124,746,748,748,746,350
20250227,133900,204202924,748,748,748,748,267
20250227,133800,204003208,748,748,748,748,0
20250227,133700,204003208,748,748,748,748,550
20250227,133600,203591808,748,748,748,748,0
20250227,133500,203591808,748,748,748,748,3000
20250227,133400,201347808,746,746,746,746,100
20250227,133300,201273208,745,745,745,745,0
20250227,133200,201273208,745,745,745,745,0
20250227,133100,201273208,745,745,745,745,0
20250227,133000,201273208,745,745,745,745,0
20250227,132900,201273208,745,746,746,745,1104
20250227,132800,200450684,746,746,746,746,101
20250227,132700,200375338,746,747,747,746,2722
20250227,132600,198344715,749,749,749,749,0
20250227,132500,198344715,749,749,749,749,0
20250227,132400,198344715,749,749,749,749,250
20250227,132300,198157465,749,749,749,749,0
20250227,132200,198157465,749,749,749,749,20
20250227,132100,198142485,749,749,749,749,1
20250227,132000,198141736,747,747,747,747,0
20250227,131900,198141736,747,747,747,747,0
20250227,131800,198141736,747,747,747,747,0
20250227,131700,198141736,747,747,747,747,295
20250227,131600,197921371,747,747,747,747,399
20250227,131500,197623318,749,749,749,749,18
20250227,131400,197609836,749,749,749,749,0
20250227,131300,197609836,749,749,749,749,112
20250227,131200,197525948,747,747,747,747,0
20250227,131100,197525948,747,747,747,747,1
20250227,131000,197525201,747,747,747,747,1292
20250227,130900,196560077,749,749,749,749,0
20250227,130800,196560077,749,749,749,749,0
20250227,130700,196560077,749,749,749,749,0
20250227,130600,196560077,749,749,749,749,0
20250227,130500,196560077,749,749,749,749,27
20250227,130400,196539854,749,749,749,749,207
20250227,130300,196384811,747,747,747,747,0
20250227,130200,196384811,747,747,747,747,485
20250227,130100,196022516,746,746,746,746,0
20250227,130000,196022516,746,746,746,746,0
20250227,125900,196022516,746,746,746,746,313
20250227,125800,195789018,746,748,748,746,3510
20250227,125700,193170510,748,748,748,748,0
20250227,125600,193170510,748,749,749,748,10083
20250227,125500,185618413,749,748,749,747,96
20250227,125400,185546581,748,748,748,748,95
20250227,125300,185475521,747,747,747,747,0
20250227,125200,185475521,747,747,747,747,0
20250227,125100,185475521,747,748,748,747,3537
20250227,125000,182833367,748,748,748,748,0
20250227,124900,182833367,748,748,748,748,30
20250227,124800,182810927,748,748,748,748,201
20250227,124700,182660579,748,748,748,748,0
20250227,124600,182660579,748,748,748,748,120
20250227,124500,182570819,748,748,748,748,10
20250227,124400,182563339,748,748,748,748,4
20250227,124300,182560347,748,748,748,748,1
20250227,124200,182559599,748,748,748,748,15
20250227,124100,182548379,748,749,749,748,778
20250227,124000,181966399,749,749,749,749,0
20250227,123900,181966399,749,749,749,749,0
20250227,123800,181966399,749,749,749,749,154
20250227,123700,181851053,750,750,750,750,0
20250227,123600,181851053,750,748,750,748,2
20250227,123500,181849555,748,748,748,748,0
20250227,123400,181849555,748,748,748,748,0
20250227,123300,181849555,748,748,748,748,0
20250227,123200,181849555,748,748,748,748,3
20250227,123100,181847311,748,748,748,748,149
20250227,123000,181735859,751,751,751,751,353
20250227,122900,181470756,751,751,751,751,150
20250227,122800,181358106,751,751,751,751,1
20250227,122700,181357355,748,748,748,748,3312
20250227,122600,178879979,748,748,748,748,3
20250227,122500,178877735,748,748,748,748,1
20250227,122400,178876987,748,748,748,748,19
20250227,122300,178862775,748,748,748,748,1066
20250227,122200,178065407,747,747,747,747,0
20250227,122100,178065407,747,747,747,747,0
20250227,122000,178065407,747,749,751,747,371
20250227,121900,177788256,747,748,748,747,2192
20250227,121800,176148844,748,748,748,747,502
20250227,121700,175773349,747,747,747,747,0
20250227,121600,175773349,747,747,747,747,0
20250227,121500,175773349,747,747,747,747,101
20250227,121400,175697902,751,751,751,751,0
20250227,121300,175697902,751,747,751,747,48
20250227,121200,175661862,747,747,747,747,0
20250227,121100,175661862,747,747,747,747,1
20250227,121000,175661115,747,747,747,747,0
20250227,120900,175661115,747,747,747,747,0
20250227,120800,175661115,747,747,747,747,0
20250227,120700,175661115,747,747,747,747,0
20250227,120600,175661115,747,747,747,747,1
20250227,120500,175660368,747,747,747,747,0
20250227,120400,175660368,747,747,747,747,0
20250227,120300,175660368,747,747,747,747,0
20250227,120200,175660368,747,747,747,747,0
20250227,120100,175660368,747,747,747,747,3402
20250227,120000,173119074,747,747,747,747,0
20250227,115900,173119074,747,747,747,747,0
20250227,115800,173119074,747,747,747,747,165
20250227,115700,172995819,747,747,747,747,0
20250227,115600,172995819,747,747,747,747,128
20250227,115500,172900203,751,751,751,751,0
20250227,115400,172900203,751,751,751,751,0
20250227,115300,172900203,751,751,751,751,0
20250227,115200,172900203,751,751,751,751,0
20250227,115100,172900203,751,751,751,751,0
20250227,115000,172900203,751,747,751,747,16819
20250227,114900,160303059,747,747,747,747,0
20250227,114800,160303059,747,747,747,747,0
20250227,114700,160303059,747,747,747,747,0
20250227,114600,160303059,747,747,747,747,2001
20250227,114500,158808312,748,748,748,748,0
20250227,114400,158808312,748,748,748,748,0
20250227,114300,158808312,748,747,748,747,7869
20250227,114200,152922301,746,746,746,746,0
20250227,114100,152922301,746,746,746,746,0
20250227,114000,152922301,746,746,746,746,7252
20250227,113900,147512309,745,747,747,745,523
20250227,113800,147122646,743,744,744,743,5498
20250227,113700,143037627,743,744,744,743,5746
20250227,113600,138762633,744,745,745,744,2074
20250227,113500,137217507,745,745,745,745,100
20250227,113400,137143007,745,746,746,745,2000
20250227,113300,135652909,747,747,747,747,1550
20250227,113200,134495059,747,747,747,747,200
20250227,113100,134345659,747,748,748,747,30
20250227,113000,134323241,748,748,748,748,0
20250227,112900,134323241,748,748,748,748,342
20250227,112800,134067425,748,748,748,748,694
20250227,112700,133548313,748,748,748,748,1
20250227,112600,133547565,749,749,749,749,100
20250227,112500,133472665,749,749,749,749,10
20250227,112400,133465175,749,749,749,749,100
20250227,112300,133390275,749,749,749,749,10
20250227,112200,133382785,749,747,749,747,3400
20250227,112100,130836588,747,747,747,747,10
20250227,112000,130829118,747,747,747,747,664
20250227,111900,130333110,747,747,747,747,10
20250227,111800,130325640,747,747,747,747,0
20250227,111700,130325640,747,747,747,747,74
20250227,111600,130270362,747,747,747,747,0
20250227,111500,130270362,747,747,747,747,15
20250227,111400,130259157,747,746,747,746,7
20250227,111300,130253929,747,747,747,747,0
20250227,111200,130253929,747,747,747,747,0
20250227,111100,130253929,747,747,747,747,11
20250227,111000,130245712,745,745,745,745,0
20250227,110900,130245712,745,745,745,745,0
20250227,110800,130245712,745,745,745,745,15
20250227,110700,130234537,745,745,745,745,261
20250227,110600,130040092,745,745,745,745,0
20250227,110500,130040092,745,745,745,745,0
20250227,110400,130040092,745,745,745,745,0
20250227,110300,130040092,745,746,746,745,749
20250227,110200,129481342,746,746,746,746,10
20250227,110100,129473882,746,746,746,746,35
20250227,110000,129447772,746,746,746,746,1
20250227,105900,129447026,745,745,745,745,0
20250227,105800,129447026,745,745,745,745,100
20250227,105700,129372526,745,745,745,745,286
20250227,105600,129159456,745,746,746,745,4114
20250227,105500,126090724,747,747,747,747,0
20250227,105400,126090724,747,747,747,747,32
20250227,105300,126066820,749,747,749,747,165
20250227,105200,125943563,748,748,748,748,100
20250227,105100,125868763,748,748,748,748,200
20250227,105000,125719163,748,748,748,746,5597
20250227,104900,121538221,748,748,748,748,0
20250227,104800,121538221,748,751,751,748,944
20250227,104700,120832106,748,751,751,748,5668
20250227,104600,116588952,750,750,751,750,131
20250227,104500,116490683,750,750,750,750,666
20250227,104400,115991183,750,750,750,750,2966
20250227,104300,113766683,751,752,752,751,360
20250227,104200,113496293,751,751,751,751,363
20250227,104100,113223680,752,752,752,752,0
20250227,104000,113223680,752,752,752,752,0
20250227,103900,113223680,752,752,752,752,0
20250227,103800,113223680,752,752,752,752,1
20250227,103700,113222928,751,751,751,751,1000
20250227,103600,112471928,751,751,751,751,0
20250227,103500,112471928,751,751,751,751,1
20250227,103400,112471177,750,750,750,750,1
20250227,103300,112470427,752,752,752,752,300
20250227,103200,112244827,752,752,752,752,200
20250227,103100,112094427,753,751,753,750,683
20250227,103000,111582147,750,750,750,750,6
20250227,102900,111577647,750,750,750,750,378
20250227,102800,111294147,750,750,750,750,0
20250227,102700,111294147,750,750,750,750,0
20250227,102600,111294147,750,750,750,750,267
20250227,102500,111093897,750,750,750,750,666
20250227,102400,110594397,750,750,750,750,966
20250227,102300,109869897,752,752,752,752,6
20250227,102200,109865385,752,752,752,752,30
20250227,102100,109842825,750,750,750,750,0
20250227,102000,109842825,750,750,750,750,0
20250227,101900,109842825,750,750,750,750,3
20250227,101800,109840575,750,750,750,750,100
20250227,101700,109765575,754,754,754,754,0
20250227,101600,109765575,754,754,754,754,0
20250227,101500,109765575,754,751,754,751,781
20250227,101400,109178576,751,751,751,751,30
20250227,101300,109156046,751,751,751,751,4
20250227,101200,109153042,749,751,751,749,57
20250227,101100,109110249,752,751,752,751,451
20250227,101000,108771547,751,751,751,751,1
20250227,100900,108770796,748,750,750,748,2149
20250227,100800,107159048,750,750,750,750,88
20250227,100700,107093048,750,750,750,750,176
20250227,100600,106961048,749,748,749,748,301
20250227,100500,106735699,748,747,748,747,257
20250227,100400,106543479,747,747,747,747,4
20250227,100300,106540491,747,747,747,747,0
20250227,100200,106540491,747,746,747,746,594
20250227,100100,106097273,746,746,746,746,0
20250227,100000,106097273,746,747,747,746,208
20250227,095900,105941922,747,745,747,745,3251
20250227,095800,103515173,744,744,744,744,1000
20250227,095700,102771173,743,741,743,741,9189
20250227,095600,95948746,740,739,740,739,634
20250227,095500,95479604,737,736,737,736,3118
20250227,095400,93184253,736,738,738,736,4085
20250227,095300,90174679,738,741,741,737,9729
20250227,095200,82981644,741,741,741,741,1295
20250227,095100,82022049,741,741,742,741,1371
20250227,095000,81006133,742,742,742,741,2100
20250227,094900,79449145,742,744,744,741,337
20250227,094800,79199090,741,742,746,741,6372
20250227,094700,74473987,742,746,746,742,7424
20250227,094600,68957308,746,746,746,745,1270
20250227,094500,68011090,746,745,746,744,7572
20250227,094400,62375275,746,746,746,746,1194
20250227,094300,61484551,746,746,746,746,662
20250227,094200,60990699,746,745,746,745,1061
20250227,094100,60200192,745,746,750,745,3600
20250227,094000,57516585,746,747,748,746,7999
20250227,093900,51538972,747,750,750,747,8541
20250227,093800,45150379,750,750,750,750,0
20250227,093700,45150379,750,750,750,750,1330
20250227,093600,44152879,755,757,757,750,3258
20250227,093500,41706203,757,757,757,754,132
20250227,093400,41606621,757,757,758,757,1572
20250227,093300,40415150,758,758,758,758,6
20250227,093200,40410602,758,757,758,757,2008
20250227,093100,38890534,757,756,757,756,1300
20250227,093000,37906475,756,756,756,756,18
20250227,092900,37892867,752,756,756,752,2
20250227,092800,37891359,756,755,756,755,607
20250227,092700,37433073,755,755,755,755,78
20250227,092600,37374183,755,755,755,755,706
20250227,092500,36841153,755,754,755,754,9
20250227,092400,36834366,755,754,755,751,2079
20250227,092300,35266805,750,753,753,750,428
20250227,092200,34945685,753,750,753,750,2
20250227,092100,34944182,755,755,755,755,0
20250227,092000,34944182,755,754,755,750,111
20250227,091900,34860467,754,754,754,754,0
20250227,091800,34860467,754,751,754,751,3107
20250227,091700,32518110,753,750,753,750,7415
20250227,091600,26936251,750,750,750,750,20
20250227,091500,26921251,750,750,750,750,10
20250227,091400,26913751,750,750,750,750,1
20250227,091300,26913001,748,748,748,747,3523
20250227,091200,24277989,748,746,748,746,1860
20250227,091100,22888577,745,747,747,745,2796
20250227,091000,20801680,747,752,752,747,1268
20250227,090900,19853307,752,752,752,752,8
20250227,090800,19847291,752,751,752,751,4
20250227,090700,19844284,746,746,746,746,1
20250227,090600,19843538,751,745,752,744,313
20250227,090500,19608255,745,745,745,745,12
20250227,090400,19599315,753,753,753,753,34
20250227,090300,19573713,753,753,753,753,150
20250227,090200,19460763,743,746,746,742,4098
20250227,090100,16413085,749,746,749,746,2501
20250227,090000,14545836,746,749,749,746,15105
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183900 299260617 733 733 733 733 4568
3 20250227 183800 299260617 733 733 733 733 0
4 20250227 183700 299260617 733 733 733 733 0
5 20250227 183600 299260617 733 733 733 733 0
6 20250227 183500 299260617 733 733 733 733 0
7 20250227 183400 299260617 733 733 733 733 0
8 20250227 183300 299260617 733 733 733 733 0
9 20250227 183200 299260617 733 733 733 733 0
10 20250227 183100 299260617 733 733 733 733 0
11 20250227 183000 299260617 733 733 733 733 0
12 20250227 182900 299260617 733 733 733 733 0
13 20250227 182800 299260617 733 733 733 733 0
14 20250227 182700 299260617 733 733 733 733 0
15 20250227 182600 299260617 733 733 733 733 0
16 20250227 182500 299260617 733 733 733 733 0
17 20250227 182400 299260617 733 733 733 733 0
18 20250227 182300 299260617 733 733 733 733 0
19 20250227 182200 299260617 733 733 733 733 0
20 20250227 182100 299260617 733 733 733 733 0
21 20250227 182000 299260617 733 733 733 733 0
22 20250227 181900 299260617 733 733 733 733 0
23 20250227 181800 299260617 733 733 733 733 0
24 20250227 181700 299260617 733 733 733 733 0
25 20250227 181600 299260617 733 733 733 733 0
26 20250227 181500 299260617 733 733 733 733 0
27 20250227 181400 299260617 733 733 733 733 0
28 20250227 181300 299260617 733 733 733 733 0
29 20250227 181200 299260617 733 733 733 733 0
30 20250227 181100 299260617 733 733 733 733 0
31 20250227 181000 299260617 733 733 733 733 0
32 20250227 180900 299260617 733 733 733 733 4568
33 20250227 180800 299260617 733 733 733 733 0
34 20250227 180700 299260617 733 733 733 733 0
35 20250227 180600 299260617 733 733 733 733 0
36 20250227 180500 299260617 733 733 733 733 0
37 20250227 180400 299260617 733 733 733 733 0
38 20250227 180300 299260617 733 733 733 733 0
39 20250227 180200 299260617 733 733 733 733 0
40 20250227 180100 299260617 733 733 733 733 0
41 20250227 180000 299260617 733 733 733 733 0
42 20250227 175900 299260617 733 733 733 733 0
43 20250227 175800 299260617 733 733 733 733 0
44 20250227 175700 299260617 733 733 733 733 0
45 20250227 175600 299260617 733 733 733 733 0
46 20250227 175500 299260617 733 733 733 733 0
47 20250227 175400 299260617 733 733 733 733 0
48 20250227 175300 299260617 733 733 733 733 0
49 20250227 175200 299260617 733 733 733 733 0
50 20250227 175100 299260617 733 733 733 733 0
51 20250227 175000 299260617 733 733 733 733 0
52 20250227 174900 299260617 733 733 733 733 0
53 20250227 174800 299260617 733 733 733 733 0
54 20250227 174700 299260617 733 733 733 733 0
55 20250227 174600 299260617 733 733 733 733 0
56 20250227 174500 299260617 733 733 733 733 0
57 20250227 174400 299260617 733 733 733 733 0
58 20250227 174300 299260617 733 733 733 733 0
59 20250227 174200 299260617 733 733 733 733 0
60 20250227 174100 299260617 733 733 733 733 0
61 20250227 174000 299260617 733 733 733 733 0
62 20250227 173900 299260617 733 733 733 733 4568
63 20250227 173800 299260617 733 733 733 733 0
64 20250227 173700 299260617 733 733 733 733 0
65 20250227 173600 299260617 733 733 733 733 0
66 20250227 173500 299260617 733 733 733 733 0
67 20250227 173400 299260617 733 733 733 733 0
68 20250227 173300 299260617 733 733 733 733 0
69 20250227 173200 299260617 733 733 733 733 0
70 20250227 173100 299260617 733 733 733 733 0
71 20250227 173000 299260617 733 733 733 733 0
72 20250227 172900 299260617 733 733 733 733 0
73 20250227 172800 299260617 733 733 733 733 0
74 20250227 172700 299260617 733 733 733 733 0
75 20250227 172600 299260617 733 733 733 733 0
76 20250227 172500 299260617 733 733 733 733 0
77 20250227 172400 299260617 733 733 733 733 0
78 20250227 172300 299260617 733 733 733 733 0
79 20250227 172200 299260617 733 733 733 733 0
80 20250227 172100 299260617 733 733 733 733 0
81 20250227 172000 299260617 733 733 733 733 0
82 20250227 171900 299260617 733 733 733 733 0
83 20250227 171800 299260617 733 733 733 733 0
84 20250227 171700 299260617 733 733 733 733 0
85 20250227 171600 299260617 733 733 733 733 0
86 20250227 171500 299260617 733 733 733 733 0
87 20250227 171400 299260617 733 733 733 733 0
88 20250227 171300 299260617 733 733 733 733 0
89 20250227 171200 299260617 733 733 733 733 0
90 20250227 171100 299260617 733 733 733 733 0
91 20250227 171000 299260617 733 733 733 733 0
92 20250227 170900 299260617 733 733 733 733 4568
93 20250227 170800 299260617 733 733 733 733 0
94 20250227 170700 299260617 733 733 733 733 0
95 20250227 170600 299260617 733 733 733 733 0
96 20250227 170500 299260617 733 733 733 733 0
97 20250227 170400 299260617 733 733 733 733 0
98 20250227 170300 299260617 733 733 733 733 0
99 20250227 170200 299260617 733 733 733 733 0
100 20250227 170100 299260617 733 733 733 733 0
101 20250227 170000 299260617 733 733 733 733 0
102 20250227 165900 299260617 733 733 733 733 0
103 20250227 165800 299260617 733 733 733 733 0
104 20250227 165700 299260617 733 733 733 733 0
105 20250227 165600 299260617 733 733 733 733 0
106 20250227 165500 299260617 733 733 733 733 0
107 20250227 165400 299260617 733 733 733 733 0
108 20250227 165300 299260617 733 733 733 733 0
109 20250227 165200 299260617 733 733 733 733 0
110 20250227 165100 299260617 733 733 733 733 0
111 20250227 165000 299260617 733 733 733 733 0
112 20250227 164900 299260617 733 733 733 733 0
113 20250227 164800 299260617 733 733 733 733 0
114 20250227 164700 299260617 733 733 733 733 0
115 20250227 164600 299260617 733 733 733 733 0
116 20250227 164500 299260617 733 733 733 733 0
117 20250227 164400 299260617 733 733 733 733 0
118 20250227 164300 299260617 733 733 733 733 0
119 20250227 164200 299260617 733 733 733 733 0
120 20250227 164100 299260617 733 733 733 733 0
121 20250227 164000 299260617 733 733 733 733 0
122 20250227 163900 299260617 733 733 733 733 4568
123 20250227 163800 299260617 733 733 733 733 0
124 20250227 163700 299260617 733 733 733 733 0
125 20250227 163600 299260617 733 733 733 733 0
126 20250227 163500 299260617 733 733 733 733 0
127 20250227 163400 299260617 733 733 733 733 0
128 20250227 163300 299260617 733 733 733 733 0
129 20250227 163200 299260617 733 733 733 733 0
130 20250227 163100 299260617 733 733 733 733 0
131 20250227 163000 299260617 733 733 733 733 0
132 20250227 162900 299260617 733 733 733 733 0
133 20250227 162800 299260617 733 733 733 733 0
134 20250227 162700 299260617 733 733 733 733 0
135 20250227 162600 299260617 733 733 733 733 0
136 20250227 162500 299260617 733 733 733 733 0
137 20250227 162400 299260617 733 733 733 733 0
138 20250227 162300 299260617 733 733 733 733 0
139 20250227 162200 299260617 733 733 733 733 0
140 20250227 162100 299260617 733 733 733 733 0
141 20250227 162000 299260617 733 733 733 733 0
142 20250227 161900 299260617 733 733 733 733 0
143 20250227 161800 299260617 733 733 733 733 0
144 20250227 161700 299260617 733 733 733 733 0
145 20250227 161600 299260617 733 733 733 733 0
146 20250227 161500 299260617 733 733 733 733 0
147 20250227 161400 299260617 733 733 733 733 0
148 20250227 161300 299260617 733 733 733 733 0
149 20250227 161200 299260617 733 733 733 733 0
150 20250227 161100 299260617 733 733 733 733 0
151 20250227 161000 299260617 733 733 733 733 0
152 20250227 160900 299260617 733 733 733 733 4568
153 20250227 160800 299260617 733 733 733 733 0
154 20250227 160700 299260617 733 733 733 733 0
155 20250227 160600 299260617 733 733 733 733 0
156 20250227 160500 299260617 733 733 733 733 0
157 20250227 160400 299260617 733 733 733 733 0
158 20250227 160300 299260617 733 733 733 733 0
159 20250227 160200 299260617 733 733 733 733 0
160 20250227 160100 299260617 733 733 733 733 0
161 20250227 160000 299260617 733 733 733 733 0
162 20250227 155900 299260617 733 733 733 733 0
163 20250227 155800 299260617 733 733 733 733 0
164 20250227 155700 299260617 733 733 733 733 0
165 20250227 155600 299260617 733 733 733 733 0
166 20250227 155500 299260617 733 733 733 733 0
167 20250227 155400 299260617 733 733 733 733 0
168 20250227 155300 299260617 733 733 733 733 0
169 20250227 155200 299260617 733 733 733 733 0
170 20250227 155100 299260617 733 733 733 733 0
171 20250227 155000 299260617 733 733 733 733 0
172 20250227 154900 299260617 733 733 733 733 0
173 20250227 154800 299260617 733 733 733 733 0
174 20250227 154700 299260617 733 733 733 733 0
175 20250227 154600 299260617 733 733 733 733 0
176 20250227 154500 299260617 733 733 733 733 0
177 20250227 154400 299260617 733 733 733 733 0
178 20250227 154300 299260617 733 733 733 733 0
179 20250227 154200 299260617 733 733 733 733 0
180 20250227 154100 299260617 733 733 733 733 0
181 20250227 154000 299260617 733 733 733 733 0
182 20250227 153900 299260617 733 733 733 733 4568
183 20250227 153800 299260617 733 733 733 733 0
184 20250227 153700 299260617 733 733 733 733 0
185 20250227 153600 299260617 733 733 733 733 0
186 20250227 153500 299260617 733 733 733 733 0
187 20250227 153400 299260617 733 733 733 733 0
188 20250227 153300 299260617 733 733 733 733 0
189 20250227 153200 299260617 733 733 733 733 0
190 20250227 153100 299260617 733 733 733 733 0
191 20250227 153000 299260617 733 733 733 733 4568
192 20250227 152900 295912273 737 737 737 737 0
193 20250227 152800 295912273 737 737 737 737 0
194 20250227 152700 295912273 737 737 737 737 0
195 20250227 152600 295912273 737 737 737 737 0
196 20250227 152500 295912273 737 737 737 737 0
197 20250227 152400 295912273 737 737 737 737 0
198 20250227 152300 295912273 737 737 737 737 0
199 20250227 152200 295912273 737 737 737 737 0
200 20250227 152100 295912273 737 737 737 737 0
201 20250227 152000 295912273 737 737 737 737 0
202 20250227 151900 295912273 737 735 737 734 616
203 20250227 151800 295459883 735 736 736 734 1121
204 20250227 151700 294636876 737 737 737 737 194
205 20250227 151600 294493898 734 736 736 734 5353
206 20250227 151500 290563928 736 736 737 736 1095
207 20250227 151400 289757993 736 736 736 736 3515
208 20250227 151300 287170953 736 736 736 736 2707
209 20250227 151200 285178601 734 734 737 734 346
210 20250227 151100 284924634 734 734 737 734 581
211 20250227 151000 284496530 734 737 737 734 169
212 20250227 150900 284372481 737 734 737 734 2499
213 20250227 150800 282538206 734 734 734 734 3000
214 20250227 150700 280336206 734 735 735 734 142
215 20250227 150600 280231976 734 736 736 734 8781
216 20250227 150500 273775098 735 736 736 735 5462
217 20250227 150400 269756512 737 737 737 737 46
218 20250227 150300 269722610 737 737 737 737 62
219 20250227 150200 269676916 737 737 737 737 26
220 20250227 150100 269657754 737 737 737 737 181
221 20250227 150000 269524357 737 738 738 737 2910
222 20250227 145900 267379525 738 738 738 737 299
223 20250227 145800 267158883 738 739 739 738 13127
224 20250227 145700 257471150 739 739 739 739 38
225 20250227 145600 257443068 739 739 739 739 152
226 20250227 145500 257330740 739 739 739 739 2712
227 20250227 145400 255326572 740 740 740 740 0
228 20250227 145300 255326572 740 740 740 740 0
229 20250227 145200 255326572 740 740 740 740 500
230 20250227 145100 254956572 740 740 740 740 69
231 20250227 145000 254905512 740 740 740 740 7509
232 20250227 144900 249348852 741 741 741 740 5183
233 20250227 144800 245513395 741 741 741 741 34
234 20250227 144700 245488201 741 741 741 741 8
235 20250227 144600 245482273 741 741 741 741 138
236 20250227 144500 245380015 741 741 741 741 44
237 20250227 144400 245347411 741 742 742 741 831
238 20250227 144300 244731639 741 741 741 741 1500
239 20250227 144200 243620139 742 742 742 742 1320
240 20250227 144100 242640699 745 745 745 745 2
241 20250227 144000 242639209 742 742 742 742 30
242 20250227 143900 242616949 742 742 742 742 30
243 20250227 143800 242594689 742 745 745 742 74
244 20250227 143700 242539769 745 745 745 745 1
245 20250227 143600 242539024 741 742 742 741 10000
246 20250227 143500 235128194 742 742 742 742 0
247 20250227 143400 235128194 742 742 742 742 828
248 20250227 143300 234513818 742 742 742 742 816
249 20250227 143200 233908346 745 745 745 745 0
250 20250227 143100 233908346 745 745 745 745 1340
251 20250227 143000 232910046 743 745 745 743 609
252 20250227 142900 232457551 745 745 745 745 1
253 20250227 142800 232456806 745 745 745 745 0
254 20250227 142700 232456806 745 743 745 742 4001
255 20250227 142600 229488005 745 745 745 745 1
256 20250227 142500 229487260 742 744 744 742 2700
257 20250227 142400 227481827 744 744 744 744 400
258 20250227 142300 227184227 744 744 744 744 316
259 20250227 142200 226949123 744 744 744 744 0
260 20250227 142100 226949123 744 744 744 744 0
261 20250227 142000 226949123 744 744 744 744 2
262 20250227 141900 226947635 743 743 743 743 0
263 20250227 141800 226947635 743 743 743 743 3
264 20250227 141700 226945406 744 743 744 742 808
265 20250227 141600 226345820 744 744 744 744 0
266 20250227 141500 226345820 744 744 744 744 5
267 20250227 141400 226342100 744 744 744 744 0
268 20250227 141300 226342100 744 744 744 744 10
269 20250227 141200 226334660 744 744 744 744 2
270 20250227 141100 226333172 742 744 744 742 21
271 20250227 141000 226317550 744 744 744 743 14252
272 20250227 140900 215726183 744 745 745 744 2050
273 20250227 140800 214200026 746 746 746 746 0
274 20250227 140700 214200026 746 746 746 746 0
275 20250227 140600 214200026 746 746 746 746 1
276 20250227 140500 214199280 747 747 747 747 0
277 20250227 140400 214199280 747 747 747 747 0
278 20250227 140300 214199280 747 747 747 747 1
279 20250227 140200 214198533 748 748 748 748 0
280 20250227 140100 214198533 748 748 748 746 103
281 20250227 140000 214121689 748 748 748 748 0
282 20250227 135900 214121689 748 748 748 748 162
283 20250227 135800 214000513 748 748 748 748 0
284 20250227 135700 214000513 748 748 748 748 2
285 20250227 135600 213999017 748 748 748 748 1
286 20250227 135500 213998269 748 748 748 748 30
287 20250227 135400 213975829 744 744 744 744 693
288 20250227 135300 213460237 748 748 748 748 1
289 20250227 135200 213459489 745 745 745 745 485
290 20250227 135100 213098164 745 745 745 744 474
291 20250227 135000 212745124 745 745 745 745 204
292 20250227 134900 212593144 745 745 745 745 7
293 20250227 134800 212587929 744 744 744 744 50
294 20250227 134700 212550729 744 744 744 744 0
295 20250227 134600 212550729 744 744 744 744 1115
296 20250227 134500 211721169 744 744 744 744 2000
297 20250227 134400 210233169 744 744 744 744 2119
298 20250227 134300 208656633 744 745 745 744 1356
299 20250227 134200 207647749 745 745 745 745 0
300 20250227 134100 207647749 745 746 746 745 4271
301 20250227 134000 204464124 746 748 748 746 350
302 20250227 133900 204202924 748 748 748 748 267
303 20250227 133800 204003208 748 748 748 748 0
304 20250227 133700 204003208 748 748 748 748 550
305 20250227 133600 203591808 748 748 748 748 0
306 20250227 133500 203591808 748 748 748 748 3000
307 20250227 133400 201347808 746 746 746 746 100
308 20250227 133300 201273208 745 745 745 745 0
309 20250227 133200 201273208 745 745 745 745 0
310 20250227 133100 201273208 745 745 745 745 0
311 20250227 133000 201273208 745 745 745 745 0
312 20250227 132900 201273208 745 746 746 745 1104
313 20250227 132800 200450684 746 746 746 746 101
314 20250227 132700 200375338 746 747 747 746 2722
315 20250227 132600 198344715 749 749 749 749 0
316 20250227 132500 198344715 749 749 749 749 0
317 20250227 132400 198344715 749 749 749 749 250
318 20250227 132300 198157465 749 749 749 749 0
319 20250227 132200 198157465 749 749 749 749 20
320 20250227 132100 198142485 749 749 749 749 1
321 20250227 132000 198141736 747 747 747 747 0
322 20250227 131900 198141736 747 747 747 747 0
323 20250227 131800 198141736 747 747 747 747 0
324 20250227 131700 198141736 747 747 747 747 295
325 20250227 131600 197921371 747 747 747 747 399
326 20250227 131500 197623318 749 749 749 749 18
327 20250227 131400 197609836 749 749 749 749 0
328 20250227 131300 197609836 749 749 749 749 112
329 20250227 131200 197525948 747 747 747 747 0
330 20250227 131100 197525948 747 747 747 747 1
331 20250227 131000 197525201 747 747 747 747 1292
332 20250227 130900 196560077 749 749 749 749 0
333 20250227 130800 196560077 749 749 749 749 0
334 20250227 130700 196560077 749 749 749 749 0
335 20250227 130600 196560077 749 749 749 749 0
336 20250227 130500 196560077 749 749 749 749 27
337 20250227 130400 196539854 749 749 749 749 207
338 20250227 130300 196384811 747 747 747 747 0
339 20250227 130200 196384811 747 747 747 747 485
340 20250227 130100 196022516 746 746 746 746 0
341 20250227 130000 196022516 746 746 746 746 0
342 20250227 125900 196022516 746 746 746 746 313
343 20250227 125800 195789018 746 748 748 746 3510
344 20250227 125700 193170510 748 748 748 748 0
345 20250227 125600 193170510 748 749 749 748 10083
346 20250227 125500 185618413 749 748 749 747 96
347 20250227 125400 185546581 748 748 748 748 95
348 20250227 125300 185475521 747 747 747 747 0
349 20250227 125200 185475521 747 747 747 747 0
350 20250227 125100 185475521 747 748 748 747 3537
351 20250227 125000 182833367 748 748 748 748 0
352 20250227 124900 182833367 748 748 748 748 30
353 20250227 124800 182810927 748 748 748 748 201
354 20250227 124700 182660579 748 748 748 748 0
355 20250227 124600 182660579 748 748 748 748 120
356 20250227 124500 182570819 748 748 748 748 10
357 20250227 124400 182563339 748 748 748 748 4
358 20250227 124300 182560347 748 748 748 748 1
359 20250227 124200 182559599 748 748 748 748 15
360 20250227 124100 182548379 748 749 749 748 778
361 20250227 124000 181966399 749 749 749 749 0
362 20250227 123900 181966399 749 749 749 749 0
363 20250227 123800 181966399 749 749 749 749 154
364 20250227 123700 181851053 750 750 750 750 0
365 20250227 123600 181851053 750 748 750 748 2
366 20250227 123500 181849555 748 748 748 748 0
367 20250227 123400 181849555 748 748 748 748 0
368 20250227 123300 181849555 748 748 748 748 0
369 20250227 123200 181849555 748 748 748 748 3
370 20250227 123100 181847311 748 748 748 748 149
371 20250227 123000 181735859 751 751 751 751 353
372 20250227 122900 181470756 751 751 751 751 150
373 20250227 122800 181358106 751 751 751 751 1
374 20250227 122700 181357355 748 748 748 748 3312
375 20250227 122600 178879979 748 748 748 748 3
376 20250227 122500 178877735 748 748 748 748 1
377 20250227 122400 178876987 748 748 748 748 19
378 20250227 122300 178862775 748 748 748 748 1066
379 20250227 122200 178065407 747 747 747 747 0
380 20250227 122100 178065407 747 747 747 747 0
381 20250227 122000 178065407 747 749 751 747 371
382 20250227 121900 177788256 747 748 748 747 2192
383 20250227 121800 176148844 748 748 748 747 502
384 20250227 121700 175773349 747 747 747 747 0
385 20250227 121600 175773349 747 747 747 747 0
386 20250227 121500 175773349 747 747 747 747 101
387 20250227 121400 175697902 751 751 751 751 0
388 20250227 121300 175697902 751 747 751 747 48
389 20250227 121200 175661862 747 747 747 747 0
390 20250227 121100 175661862 747 747 747 747 1
391 20250227 121000 175661115 747 747 747 747 0
392 20250227 120900 175661115 747 747 747 747 0
393 20250227 120800 175661115 747 747 747 747 0
394 20250227 120700 175661115 747 747 747 747 0
395 20250227 120600 175661115 747 747 747 747 1
396 20250227 120500 175660368 747 747 747 747 0
397 20250227 120400 175660368 747 747 747 747 0
398 20250227 120300 175660368 747 747 747 747 0
399 20250227 120200 175660368 747 747 747 747 0
400 20250227 120100 175660368 747 747 747 747 3402
401 20250227 120000 173119074 747 747 747 747 0
402 20250227 115900 173119074 747 747 747 747 0
403 20250227 115800 173119074 747 747 747 747 165
404 20250227 115700 172995819 747 747 747 747 0
405 20250227 115600 172995819 747 747 747 747 128
406 20250227 115500 172900203 751 751 751 751 0
407 20250227 115400 172900203 751 751 751 751 0
408 20250227 115300 172900203 751 751 751 751 0
409 20250227 115200 172900203 751 751 751 751 0
410 20250227 115100 172900203 751 751 751 751 0
411 20250227 115000 172900203 751 747 751 747 16819
412 20250227 114900 160303059 747 747 747 747 0
413 20250227 114800 160303059 747 747 747 747 0
414 20250227 114700 160303059 747 747 747 747 0
415 20250227 114600 160303059 747 747 747 747 2001
416 20250227 114500 158808312 748 748 748 748 0
417 20250227 114400 158808312 748 748 748 748 0
418 20250227 114300 158808312 748 747 748 747 7869
419 20250227 114200 152922301 746 746 746 746 0
420 20250227 114100 152922301 746 746 746 746 0
421 20250227 114000 152922301 746 746 746 746 7252
422 20250227 113900 147512309 745 747 747 745 523
423 20250227 113800 147122646 743 744 744 743 5498
424 20250227 113700 143037627 743 744 744 743 5746
425 20250227 113600 138762633 744 745 745 744 2074
426 20250227 113500 137217507 745 745 745 745 100
427 20250227 113400 137143007 745 746 746 745 2000
428 20250227 113300 135652909 747 747 747 747 1550
429 20250227 113200 134495059 747 747 747 747 200
430 20250227 113100 134345659 747 748 748 747 30
431 20250227 113000 134323241 748 748 748 748 0
432 20250227 112900 134323241 748 748 748 748 342
433 20250227 112800 134067425 748 748 748 748 694
434 20250227 112700 133548313 748 748 748 748 1
435 20250227 112600 133547565 749 749 749 749 100
436 20250227 112500 133472665 749 749 749 749 10
437 20250227 112400 133465175 749 749 749 749 100
438 20250227 112300 133390275 749 749 749 749 10
439 20250227 112200 133382785 749 747 749 747 3400
440 20250227 112100 130836588 747 747 747 747 10
441 20250227 112000 130829118 747 747 747 747 664
442 20250227 111900 130333110 747 747 747 747 10
443 20250227 111800 130325640 747 747 747 747 0
444 20250227 111700 130325640 747 747 747 747 74
445 20250227 111600 130270362 747 747 747 747 0
446 20250227 111500 130270362 747 747 747 747 15
447 20250227 111400 130259157 747 746 747 746 7
448 20250227 111300 130253929 747 747 747 747 0
449 20250227 111200 130253929 747 747 747 747 0
450 20250227 111100 130253929 747 747 747 747 11
451 20250227 111000 130245712 745 745 745 745 0
452 20250227 110900 130245712 745 745 745 745 0
453 20250227 110800 130245712 745 745 745 745 15
454 20250227 110700 130234537 745 745 745 745 261
455 20250227 110600 130040092 745 745 745 745 0
456 20250227 110500 130040092 745 745 745 745 0
457 20250227 110400 130040092 745 745 745 745 0
458 20250227 110300 130040092 745 746 746 745 749
459 20250227 110200 129481342 746 746 746 746 10
460 20250227 110100 129473882 746 746 746 746 35
461 20250227 110000 129447772 746 746 746 746 1
462 20250227 105900 129447026 745 745 745 745 0
463 20250227 105800 129447026 745 745 745 745 100
464 20250227 105700 129372526 745 745 745 745 286
465 20250227 105600 129159456 745 746 746 745 4114
466 20250227 105500 126090724 747 747 747 747 0
467 20250227 105400 126090724 747 747 747 747 32
468 20250227 105300 126066820 749 747 749 747 165
469 20250227 105200 125943563 748 748 748 748 100
470 20250227 105100 125868763 748 748 748 748 200
471 20250227 105000 125719163 748 748 748 746 5597
472 20250227 104900 121538221 748 748 748 748 0
473 20250227 104800 121538221 748 751 751 748 944
474 20250227 104700 120832106 748 751 751 748 5668
475 20250227 104600 116588952 750 750 751 750 131
476 20250227 104500 116490683 750 750 750 750 666
477 20250227 104400 115991183 750 750 750 750 2966
478 20250227 104300 113766683 751 752 752 751 360
479 20250227 104200 113496293 751 751 751 751 363
480 20250227 104100 113223680 752 752 752 752 0
481 20250227 104000 113223680 752 752 752 752 0
482 20250227 103900 113223680 752 752 752 752 0
483 20250227 103800 113223680 752 752 752 752 1
484 20250227 103700 113222928 751 751 751 751 1000
485 20250227 103600 112471928 751 751 751 751 0
486 20250227 103500 112471928 751 751 751 751 1
487 20250227 103400 112471177 750 750 750 750 1
488 20250227 103300 112470427 752 752 752 752 300
489 20250227 103200 112244827 752 752 752 752 200
490 20250227 103100 112094427 753 751 753 750 683
491 20250227 103000 111582147 750 750 750 750 6
492 20250227 102900 111577647 750 750 750 750 378
493 20250227 102800 111294147 750 750 750 750 0
494 20250227 102700 111294147 750 750 750 750 0
495 20250227 102600 111294147 750 750 750 750 267
496 20250227 102500 111093897 750 750 750 750 666
497 20250227 102400 110594397 750 750 750 750 966
498 20250227 102300 109869897 752 752 752 752 6
499 20250227 102200 109865385 752 752 752 752 30
500 20250227 102100 109842825 750 750 750 750 0
501 20250227 102000 109842825 750 750 750 750 0
502 20250227 101900 109842825 750 750 750 750 3
503 20250227 101800 109840575 750 750 750 750 100
504 20250227 101700 109765575 754 754 754 754 0
505 20250227 101600 109765575 754 754 754 754 0
506 20250227 101500 109765575 754 751 754 751 781
507 20250227 101400 109178576 751 751 751 751 30
508 20250227 101300 109156046 751 751 751 751 4
509 20250227 101200 109153042 749 751 751 749 57
510 20250227 101100 109110249 752 751 752 751 451
511 20250227 101000 108771547 751 751 751 751 1
512 20250227 100900 108770796 748 750 750 748 2149
513 20250227 100800 107159048 750 750 750 750 88
514 20250227 100700 107093048 750 750 750 750 176
515 20250227 100600 106961048 749 748 749 748 301
516 20250227 100500 106735699 748 747 748 747 257
517 20250227 100400 106543479 747 747 747 747 4
518 20250227 100300 106540491 747 747 747 747 0
519 20250227 100200 106540491 747 746 747 746 594
520 20250227 100100 106097273 746 746 746 746 0
521 20250227 100000 106097273 746 747 747 746 208
522 20250227 095900 105941922 747 745 747 745 3251
523 20250227 095800 103515173 744 744 744 744 1000
524 20250227 095700 102771173 743 741 743 741 9189
525 20250227 095600 95948746 740 739 740 739 634
526 20250227 095500 95479604 737 736 737 736 3118
527 20250227 095400 93184253 736 738 738 736 4085
528 20250227 095300 90174679 738 741 741 737 9729
529 20250227 095200 82981644 741 741 741 741 1295
530 20250227 095100 82022049 741 741 742 741 1371
531 20250227 095000 81006133 742 742 742 741 2100
532 20250227 094900 79449145 742 744 744 741 337
533 20250227 094800 79199090 741 742 746 741 6372
534 20250227 094700 74473987 742 746 746 742 7424
535 20250227 094600 68957308 746 746 746 745 1270
536 20250227 094500 68011090 746 745 746 744 7572
537 20250227 094400 62375275 746 746 746 746 1194
538 20250227 094300 61484551 746 746 746 746 662
539 20250227 094200 60990699 746 745 746 745 1061
540 20250227 094100 60200192 745 746 750 745 3600
541 20250227 094000 57516585 746 747 748 746 7999
542 20250227 093900 51538972 747 750 750 747 8541
543 20250227 093800 45150379 750 750 750 750 0
544 20250227 093700 45150379 750 750 750 750 1330
545 20250227 093600 44152879 755 757 757 750 3258
546 20250227 093500 41706203 757 757 757 754 132
547 20250227 093400 41606621 757 757 758 757 1572
548 20250227 093300 40415150 758 758 758 758 6
549 20250227 093200 40410602 758 757 758 757 2008
550 20250227 093100 38890534 757 756 757 756 1300
551 20250227 093000 37906475 756 756 756 756 18
552 20250227 092900 37892867 752 756 756 752 2
553 20250227 092800 37891359 756 755 756 755 607
554 20250227 092700 37433073 755 755 755 755 78
555 20250227 092600 37374183 755 755 755 755 706
556 20250227 092500 36841153 755 754 755 754 9
557 20250227 092400 36834366 755 754 755 751 2079
558 20250227 092300 35266805 750 753 753 750 428
559 20250227 092200 34945685 753 750 753 750 2
560 20250227 092100 34944182 755 755 755 755 0
561 20250227 092000 34944182 755 754 755 750 111
562 20250227 091900 34860467 754 754 754 754 0
563 20250227 091800 34860467 754 751 754 751 3107
564 20250227 091700 32518110 753 750 753 750 7415
565 20250227 091600 26936251 750 750 750 750 20
566 20250227 091500 26921251 750 750 750 750 10
567 20250227 091400 26913751 750 750 750 750 1
568 20250227 091300 26913001 748 748 748 747 3523
569 20250227 091200 24277989 748 746 748 746 1860
570 20250227 091100 22888577 745 747 747 745 2796
571 20250227 091000 20801680 747 752 752 747 1268
572 20250227 090900 19853307 752 752 752 752 8
573 20250227 090800 19847291 752 751 752 751 4
574 20250227 090700 19844284 746 746 746 746 1
575 20250227 090600 19843538 751 745 752 744 313
576 20250227 090500 19608255 745 745 745 745 12
577 20250227 090400 19599315 753 753 753 753 34
578 20250227 090300 19573713 753 753 753 753 150
579 20250227 090200 19460763 743 746 746 742 4098
580 20250227 090100 16413085 749 746 749 746 2501
581 20250227 090000 14545836 746 749 749 746 15105

1
003060/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,198407845,0,147813844525,0.00
20250224,0,198407845,0,156345381860,0.00
20250221,0,198407845,0,160710354450,0.00
20250220,0,198407845,0,162496025055,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 198407845 0 147813844525 0.00
3 20250224 0 198407845 0 156345381860 0.00
4 20250221 0 198407845 0 160710354450 0.00
5 20250220 0 198407845 0 162496025055 0.00