ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2845 candle_min

Browse Source
This commit is contained in:
ened
2025-02-28 22:02:10 +09:00
parent 33f07a966d
commit d078afa3cc
2845 changed files with 1812244 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001020/min/candle-20250228.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,183300,18371987,766,766,766,766,929
20250228,183200,18371987,766,766,766,766,0
20250228,183100,18371987,766,766,766,766,0
20250228,183000,18371987,766,766,766,766,0
20250228,182900,18371987,766,766,766,766,0
20250228,182800,18371987,766,766,766,766,0
20250228,182700,18371987,766,766,766,766,0
20250228,182600,18371987,766,766,766,766,0
20250228,182500,18371987,766,766,766,766,0
20250228,182400,18371987,766,766,766,766,0
20250228,182300,18371987,766,766,766,766,0
20250228,182200,18371987,766,766,766,766,0
20250228,182100,18371987,766,766,766,766,0
20250228,182000,18371987,766,766,766,766,0
20250228,181900,18371987,766,766,766,766,0
20250228,181800,18371987,766,766,766,766,0
20250228,181700,18371987,766,766,766,766,0
20250228,181600,18371987,766,766,766,766,0
20250228,181500,18371987,766,766,766,766,0
20250228,181400,18371987,766,766,766,766,0
20250228,181300,18371987,766,766,766,766,0
20250228,181200,18371987,766,766,766,766,0
20250228,181100,18371987,766,766,766,766,0
20250228,181000,18371987,766,766,766,766,0
20250228,180900,18371987,766,766,766,766,0
20250228,180800,18371987,766,766,766,766,0
20250228,180700,18371987,766,766,766,766,0
20250228,180600,18371987,766,766,766,766,0
20250228,180500,18371987,766,766,766,766,0
20250228,180400,18371987,766,766,766,766,0
20250228,180300,18371987,766,766,766,766,929
20250228,180200,18371987,766,766,766,766,0
20250228,180100,18371987,766,766,766,766,0
20250228,180000,18371987,766,766,766,766,0
20250228,175900,18371987,766,766,766,766,0
20250228,175800,18371987,766,766,766,766,0
20250228,175700,18371987,766,766,766,766,0
20250228,175600,18371987,766,766,766,766,0
20250228,175500,18371987,766,766,766,766,0
20250228,175400,18371987,766,766,766,766,0
20250228,175300,18371987,766,766,766,766,0
20250228,175200,18371987,766,766,766,766,0
20250228,175100,18371987,766,766,766,766,0
20250228,175000,18371987,766,766,766,766,0
20250228,174900,18371987,766,766,766,766,0
20250228,174800,18371987,766,766,766,766,0
20250228,174700,18371987,766,766,766,766,0
20250228,174600,18371987,766,766,766,766,0
20250228,174500,18371987,766,766,766,766,0
20250228,174400,18371987,766,766,766,766,0
20250228,174300,18371987,766,766,766,766,0
20250228,174200,18371987,766,766,766,766,0
20250228,174100,18371987,766,766,766,766,0
20250228,174000,18371987,766,766,766,766,0
20250228,173900,18371987,766,766,766,766,0
20250228,173800,18371987,766,766,766,766,0
20250228,173700,18371987,766,766,766,766,0
20250228,173600,18371987,766,766,766,766,0
20250228,173500,18371987,766,766,766,766,0
20250228,173400,18371987,766,766,766,766,0
20250228,173300,18371987,766,766,766,766,929
20250228,173200,18371987,766,766,766,766,0
20250228,173100,18371987,766,766,766,766,0
20250228,173000,18371987,766,766,766,766,0
20250228,172900,18371987,766,766,766,766,0
20250228,172800,18371987,766,766,766,766,0
20250228,172700,18371987,766,766,766,766,0
20250228,172600,18371987,766,766,766,766,0
20250228,172500,18371987,766,766,766,766,0
20250228,172400,18371987,766,766,766,766,0
20250228,172300,18371987,766,766,766,766,0
20250228,172200,18371987,766,766,766,766,0
20250228,172100,18371987,766,766,766,766,0
20250228,172000,18371987,766,766,766,766,0
20250228,171900,18371987,766,766,766,766,0
20250228,171800,18371987,766,766,766,766,0
20250228,171700,18371987,766,766,766,766,0
20250228,171600,18371987,766,766,766,766,0
20250228,171500,18371987,766,766,766,766,0
20250228,171400,18371987,766,766,766,766,0
20250228,171300,18371987,766,766,766,766,0
20250228,171200,18371987,766,766,766,766,0
20250228,171100,18371987,766,766,766,766,0
20250228,171000,18371987,766,766,766,766,0
20250228,170900,18371987,766,766,766,766,0
20250228,170800,18371987,766,766,766,766,0
20250228,170700,18371987,766,766,766,766,0
20250228,170600,18371987,766,766,766,766,0
20250228,170500,18371987,766,766,766,766,0
20250228,170400,18371987,766,766,766,766,0
20250228,170300,18371987,766,766,766,766,929
20250228,170200,18371987,766,766,766,766,0
20250228,170100,18371987,766,766,766,766,0
20250228,170000,18371987,766,766,766,766,0
20250228,165900,18371987,766,766,766,766,0
20250228,165800,18371987,766,766,766,766,0
20250228,165700,18371987,766,766,766,766,0
20250228,165600,18371987,766,766,766,766,0
20250228,165500,18371987,766,766,766,766,0
20250228,165400,18371987,766,766,766,766,0
20250228,165300,18371987,766,766,766,766,0
20250228,165200,18371987,766,766,766,766,0
20250228,165100,18371987,766,766,766,766,0
20250228,165000,18371987,766,766,766,766,0
20250228,164900,18371987,766,766,766,766,0
20250228,164800,18371987,766,766,766,766,0
20250228,164700,18371987,766,766,766,766,0
20250228,164600,18371987,766,766,766,766,0
20250228,164500,18371987,766,766,766,766,0
20250228,164400,18371987,766,766,766,766,0
20250228,164300,18371987,766,766,766,766,0
20250228,164200,18371987,766,766,766,766,0
20250228,164100,18371987,766,766,766,766,0
20250228,164000,18371987,766,766,766,766,0
20250228,163900,18371987,766,766,766,766,0
20250228,163800,18371987,766,766,766,766,0
20250228,163700,18371987,766,766,766,766,0
20250228,163600,18371987,766,766,766,766,0
20250228,163500,18371987,766,766,766,766,0
20250228,163400,18371987,766,766,766,766,0
20250228,163300,18371987,766,766,766,766,929
20250228,163200,18371987,766,766,766,766,0
20250228,163100,18371987,766,766,766,766,0
20250228,163000,18371987,766,766,766,766,0
20250228,162900,18371987,766,766,766,766,0
20250228,162800,18371987,766,766,766,766,0
20250228,162700,18371987,766,766,766,766,0
20250228,162600,18371987,766,766,766,766,0
20250228,162500,18371987,766,766,766,766,0
20250228,162400,18371987,766,766,766,766,0
20250228,162300,18371987,766,766,766,766,0
20250228,162200,18371987,766,766,766,766,0
20250228,162100,18371987,766,766,766,766,0
20250228,162000,18371987,766,766,766,766,0
20250228,161900,18371987,766,766,766,766,0
20250228,161800,18371987,766,766,766,766,0
20250228,161700,18371987,766,766,766,766,0
20250228,161600,18371987,766,766,766,766,0
20250228,161500,18371987,766,766,766,766,0
20250228,161400,18371987,766,766,766,766,0
20250228,161300,18371987,766,766,766,766,0
20250228,161200,18371987,766,766,766,766,0
20250228,161100,18371987,766,766,766,766,0
20250228,161000,18371987,766,766,766,766,0
20250228,160900,18371987,766,766,766,766,0
20250228,160800,18371987,766,766,766,766,0
20250228,160700,18371987,766,766,766,766,0
20250228,160600,18371987,766,766,766,766,0
20250228,160500,18371987,766,766,766,766,0
20250228,160400,18371987,766,766,766,766,0
20250228,160300,18371987,766,766,766,766,929
20250228,160200,18371987,766,766,766,766,0
20250228,160100,18371987,766,766,766,766,0
20250228,160000,18371987,766,766,766,766,0
20250228,155900,18371987,766,766,766,766,0
20250228,155800,18371987,766,766,766,766,0
20250228,155700,18371987,766,766,766,766,0
20250228,155600,18371987,766,766,766,766,0
20250228,155500,18371987,766,766,766,766,0
20250228,155400,18371987,766,766,766,766,0
20250228,155300,18371987,766,766,766,766,0
20250228,155200,18371987,766,766,766,766,0
20250228,155100,18371987,766,766,766,766,0
20250228,155000,18371987,766,766,766,766,0
20250228,154900,18371987,766,766,766,766,0
20250228,154800,18371987,766,766,766,766,0
20250228,154700,18371987,766,766,766,766,0
20250228,154600,18371987,766,766,766,766,0
20250228,154500,18371987,766,766,766,766,0
20250228,154400,18371987,766,766,766,766,0
20250228,154300,18371987,766,766,766,766,0
20250228,154200,18371987,766,766,766,766,0
20250228,154100,18371987,766,766,766,766,0
20250228,154000,18371987,766,766,766,766,0
20250228,153900,18371987,766,766,766,766,0
20250228,153800,18371987,766,766,766,766,0
20250228,153700,18371987,766,766,766,766,0
20250228,153600,18371987,766,766,766,766,0
20250228,153500,18371987,766,766,766,766,0
20250228,153400,18371987,766,766,766,766,0
20250228,153300,18371987,766,766,766,766,929
20250228,153200,18371987,766,766,766,766,0
20250228,153100,18371987,766,766,766,766,0
20250228,153000,18371987,766,766,766,766,929
20250228,152900,17660373,774,774,774,774,0
20250228,152800,17660373,774,774,774,774,0
20250228,152700,17660373,774,774,774,774,0
20250228,152600,17660373,774,774,774,774,0
20250228,152500,17660373,774,774,774,774,0
20250228,152400,17660373,774,774,774,774,0
20250228,152300,17660373,774,774,774,774,0
20250228,152200,17660373,774,774,774,774,0
20250228,152100,17660373,774,774,774,774,0
20250228,152000,17660373,774,774,774,774,0
20250228,151900,17660373,774,774,774,774,0
20250228,151800,17660373,774,774,774,774,0
20250228,151700,17660373,774,774,774,774,0
20250228,151600,17660373,774,774,774,774,0
20250228,151500,17660373,774,774,774,774,0
20250228,151400,17660373,774,774,774,774,0
20250228,151300,17660373,774,774,774,774,0
20250228,151200,17660373,774,774,774,774,0
20250228,151100,17660373,774,774,774,774,0
20250228,151000,17660373,774,774,774,774,150
20250228,150900,17544273,760,760,760,760,0
20250228,150800,17544273,760,760,760,760,1384
20250228,150700,16492433,760,760,760,760,0
20250228,150600,16492433,760,760,760,760,0
20250228,150500,16492433,760,760,760,760,116
20250228,150400,16404273,761,761,761,761,0
20250228,150300,16404273,761,761,761,761,0
20250228,150200,16404273,761,761,761,761,0
20250228,150100,16404273,761,761,761,761,0
20250228,150000,16404273,761,761,761,761,0
20250228,145900,16404273,761,761,761,761,0
20250228,145800,16404273,761,756,761,756,120
20250228,145700,16313548,756,756,756,756,1
20250228,145600,16312792,762,762,762,762,1
20250228,145500,16312030,763,763,763,763,0
20250228,145400,16312030,763,763,763,763,2
20250228,145300,16310504,769,769,769,769,0
20250228,145200,16310504,769,769,769,769,0
20250228,145100,16310504,769,769,769,769,0
20250228,145000,16310504,769,769,769,769,0
20250228,144900,16310504,769,769,769,769,0
20250228,144800,16310504,769,769,769,769,0
20250228,144700,16310504,769,769,769,769,0
20250228,144600,16310504,769,769,769,769,0
20250228,144500,16310504,769,769,769,769,0
20250228,144400,16310504,769,769,769,769,0
20250228,144300,16310504,769,769,769,769,0
20250228,144200,16310504,769,769,769,769,0
20250228,144100,16310504,769,769,769,769,0
20250228,144000,16310504,769,769,769,769,0
20250228,143900,16310504,769,769,769,769,0
20250228,143800,16310504,769,769,769,769,0
20250228,143700,16310504,769,769,769,769,0
20250228,143600,16310504,769,769,769,769,0
20250228,143500,16310504,769,769,769,769,0
20250228,143400,16310504,769,769,769,769,0
20250228,143300,16310504,769,769,769,769,0
20250228,143200,16310504,769,769,769,769,0
20250228,143100,16310504,769,769,769,769,0
20250228,143000,16310504,769,769,769,769,0
20250228,142900,16310504,769,769,769,769,0
20250228,142800,16310504,769,769,769,769,0
20250228,142700,16310504,769,769,769,769,0
20250228,142600,16310504,769,764,769,764,2
20250228,142500,16308971,775,775,775,775,0
20250228,142400,16308971,775,775,775,775,0
20250228,142300,16308971,775,775,775,775,0
20250228,142200,16308971,775,775,775,775,0
20250228,142100,16308971,775,775,775,775,0
20250228,142000,16308971,775,775,775,775,0
20250228,141900,16308971,775,775,775,775,0
20250228,141800,16308971,775,775,775,775,0
20250228,141700,16308971,775,775,775,775,0
20250228,141600,16308971,775,775,775,775,1
20250228,141500,16308196,775,775,775,775,0
20250228,141400,16308196,775,775,775,775,0
20250228,141300,16308196,775,775,775,775,0
20250228,141200,16308196,775,775,775,775,0
20250228,141100,16308196,775,775,775,775,0
20250228,141000,16308196,775,775,775,775,0
20250228,140900,16308196,775,775,775,775,0
20250228,140800,16308196,775,775,775,775,0
20250228,140700,16308196,775,775,775,775,0
20250228,140600,16308196,775,775,775,775,0
20250228,140500,16308196,775,775,775,775,0
20250228,140400,16308196,775,775,775,775,0
20250228,140300,16308196,775,775,775,775,1
20250228,140200,16307421,755,755,755,755,0
20250228,140100,16307421,755,755,755,755,0
20250228,140000,16307421,755,755,755,755,0
20250228,135900,16307421,755,762,762,755,544
20250228,135800,15895427,778,778,778,778,0
20250228,135700,15895427,778,778,778,778,0
20250228,135600,15895427,778,778,778,778,0
20250228,135500,15895427,778,778,778,778,0
20250228,135400,15895427,778,778,778,778,0
20250228,135300,15895427,778,778,778,778,0
20250228,135200,15895427,778,778,778,778,0
20250228,135100,15895427,778,778,778,778,0
20250228,135000,15895427,778,778,778,778,0
20250228,134900,15895427,778,778,778,778,0
20250228,134800,15895427,778,778,778,778,0
20250228,134700,15895427,778,778,778,778,0
20250228,134600,15895427,778,778,778,778,0
20250228,134500,15895427,778,778,778,778,0
20250228,134400,15895427,778,778,778,778,0
20250228,134300,15895427,778,778,778,778,0
20250228,134200,15895427,778,778,778,778,0
20250228,134100,15895427,778,778,778,778,0
20250228,134000,15895427,778,778,778,778,0
20250228,133900,15895427,778,778,778,778,0
20250228,133800,15895427,778,778,778,778,0
20250228,133700,15895427,778,778,778,778,0
20250228,133600,15895427,778,778,778,778,0
20250228,133500,15895427,778,778,778,778,0
20250228,133400,15895427,778,778,778,778,0
20250228,133300,15895427,778,778,778,778,0
20250228,133200,15895427,778,778,778,778,0
20250228,133100,15895427,778,778,778,778,0
20250228,133000,15895427,778,778,778,778,0
20250228,132900,15895427,778,778,778,778,51
20250228,132800,15855749,778,778,778,778,0
20250228,132700,15855749,778,778,778,778,0
20250228,132600,15855749,778,778,778,778,0
20250228,132500,15855749,778,778,778,778,0
20250228,132400,15855749,778,778,778,778,1
20250228,132300,15854971,760,760,760,760,0
20250228,132200,15854971,760,777,779,760,165
20250228,132100,15729026,777,777,777,777,0
20250228,132000,15729026,777,777,777,777,0
20250228,131900,15729026,777,777,777,777,0
20250228,131800,15729026,777,777,777,777,0
20250228,131700,15729026,777,777,777,777,0
20250228,131600,15729026,777,777,777,777,3
20250228,131500,15726695,779,779,779,779,0
20250228,131400,15726695,779,779,779,779,0
20250228,131300,15726695,779,779,779,779,0
20250228,131200,15726695,779,779,779,779,0
20250228,131100,15726695,779,779,779,779,0
20250228,131000,15726695,779,779,779,779,0
20250228,130900,15726695,779,779,779,779,0
20250228,130800,15726695,779,779,779,779,459
20250228,130700,15369134,779,768,779,768,902
20250228,130600,14669782,773,759,773,759,1173
20250228,130500,13772357,763,763,763,763,0
20250228,130400,13772357,763,763,763,763,0
20250228,130300,13772357,763,763,763,763,0
20250228,130200,13772357,763,763,763,763,0
20250228,130100,13772357,763,763,763,763,10
20250228,130000,13764727,773,773,773,773,0
20250228,125900,13764727,773,773,773,773,0
20250228,125800,13764727,773,773,773,773,0
20250228,125700,13764727,773,773,773,773,0
20250228,125600,13764727,773,773,773,773,0
20250228,125500,13764727,773,773,773,773,0
20250228,125400,13764727,773,773,773,773,0
20250228,125300,13764727,773,773,773,773,0
20250228,125200,13764727,773,773,773,773,0
20250228,125100,13764727,773,773,773,773,0
20250228,125000,13764727,773,752,773,752,417
20250228,124900,13451122,749,771,771,749,3500
20250228,124800,10805670,775,775,775,775,0
20250228,124700,10805670,775,775,775,775,0
20250228,124600,10805670,775,775,775,775,0
20250228,124500,10805670,775,775,775,775,0
20250228,124400,10805670,775,775,775,775,0
20250228,124300,10805670,775,775,775,775,0
20250228,124200,10805670,775,775,775,775,0
20250228,124100,10805670,775,775,775,775,0
20250228,124000,10805670,775,775,775,775,0
20250228,123900,10805670,775,774,775,774,135
20250228,123800,10701053,775,775,775,775,0
20250228,123700,10701053,775,775,775,775,0
20250228,123600,10701053,775,775,775,775,0
20250228,123500,10701053,775,775,775,775,0
20250228,123400,10701053,775,775,775,775,0
20250228,123300,10701053,775,771,775,771,38
20250228,123200,10671705,774,774,774,774,2
20250228,123100,10670157,776,776,776,776,0
20250228,123000,10670157,776,776,776,776,0
20250228,122900,10670157,776,776,776,776,0
20250228,122800,10670157,776,776,776,776,0
20250228,122700,10670157,776,776,776,776,1
20250228,122600,10669381,771,773,773,771,795
20250228,122500,10056433,776,776,776,776,0
20250228,122400,10056433,776,776,776,776,0
20250228,122300,10056433,776,776,776,776,0
20250228,122200,10056433,776,774,776,774,30
20250228,122100,10033185,774,774,774,774,1
20250228,122000,10032411,775,775,775,775,0
20250228,121900,10032411,775,774,775,774,2
20250228,121800,10030862,776,776,776,776,0
20250228,121700,10030862,776,776,776,776,0
20250228,121600,10030862,776,776,776,776,0
20250228,121500,10030862,776,776,776,776,18
20250228,121400,10016894,776,776,776,776,0
20250228,121300,10016894,776,776,776,776,0
20250228,121200,10016894,776,776,776,776,1
20250228,121100,10016118,777,777,777,777,0
20250228,121000,10016118,777,777,777,777,1
20250228,120900,10015341,777,777,777,777,0
20250228,120800,10015341,777,777,777,777,0
20250228,120700,10015341,777,777,777,777,0
20250228,120600,10015341,777,777,777,777,11
20250228,120500,10006794,773,773,773,773,31
20250228,120400,9982831,773,774,774,773,807
20250228,120300,9358221,774,774,774,774,1
20250228,120200,9357447,773,773,773,773,0
20250228,120100,9357447,773,773,773,773,9
20250228,120000,9350490,773,773,773,773,0
20250228,115900,9350490,773,773,773,773,0
20250228,115800,9350490,773,773,773,773,0
20250228,115700,9350490,773,772,773,772,15
20250228,115600,9338903,773,773,773,773,0
20250228,115500,9338903,773,773,773,773,0
20250228,115400,9338903,773,773,773,773,0
20250228,115300,9338903,773,773,773,773,0
20250228,115200,9338903,773,773,773,773,1
20250228,115100,9338130,775,775,775,775,0
20250228,115000,9338130,775,775,775,775,0
20250228,114900,9338130,775,775,775,775,0
20250228,114800,9338130,775,775,775,775,0
20250228,114700,9338130,775,775,775,775,0
20250228,114600,9338130,775,775,775,775,0
20250228,114500,9338130,775,775,775,775,0
20250228,114400,9338130,775,775,775,775,0
20250228,114300,9338130,775,775,775,775,0
20250228,114200,9338130,775,775,775,775,0
20250228,114100,9338130,775,775,775,775,0
20250228,114000,9338130,775,775,775,775,487
20250228,113900,8960705,775,775,775,775,1150
20250228,113800,8069455,776,776,776,776,1
20250228,113700,8068679,777,777,777,777,0
20250228,113600,8068679,777,777,777,777,0
20250228,113500,8068679,777,777,777,777,0
20250228,113400,8068679,777,777,777,777,0
20250228,113300,8068679,777,777,777,777,0
20250228,113200,8068679,777,777,777,777,0
20250228,113100,8068679,777,776,777,776,3
20250228,113000,8066349,775,775,775,775,0
20250228,112900,8066349,775,775,775,775,0
20250228,112800,8066349,775,775,775,775,0
20250228,112700,8066349,775,775,775,775,376
20250228,112600,7774949,779,779,779,779,0
20250228,112500,7774949,779,779,779,779,4000
20250228,112400,4658949,779,779,779,779,0
20250228,112300,4658949,779,779,779,779,0
20250228,112200,4658949,779,776,779,776,11
20250228,112100,4650408,775,773,775,773,1106
20250228,112000,3793466,773,772,773,772,1396
20250228,111900,2714392,771,771,771,771,0
20250228,111800,2714392,771,769,771,769,318
20250228,111700,2469238,771,771,771,771,0
20250228,111600,2469238,771,771,771,771,0
20250228,111500,2469238,771,771,771,771,0
20250228,111400,2469238,771,771,771,771,0
20250228,111300,2469238,771,771,771,771,0
20250228,111200,2469238,771,771,771,771,0
20250228,111100,2469238,771,771,771,771,0
20250228,111000,2469238,771,771,771,771,0
20250228,110900,2469238,771,771,771,771,0
20250228,110800,2469238,771,771,771,771,0
20250228,110700,2469238,771,771,771,771,0
20250228,110600,2469238,771,770,771,770,16
20250228,110500,2456910,770,770,770,770,0
20250228,110400,2456910,770,770,770,770,0
20250228,110300,2456910,770,770,770,770,1
20250228,110200,2456140,773,773,773,773,0
20250228,110100,2456140,773,773,773,773,0
20250228,110000,2456140,773,773,773,773,0
20250228,105900,2456140,773,773,773,773,0
20250228,105800,2456140,773,773,773,773,0
20250228,105700,2456140,773,773,773,773,0
20250228,105600,2456140,773,773,773,773,0
20250228,105500,2456140,773,773,773,773,0
20250228,105400,2456140,773,773,773,773,0
20250228,105300,2456140,773,773,773,773,5
20250228,105200,2452275,772,772,772,772,0
20250228,105100,2452275,772,772,772,772,0
20250228,105000,2452275,772,772,772,772,0
20250228,104900,2452275,772,770,772,770,23
20250228,104800,2434541,770,770,770,770,0
20250228,104700,2434541,770,770,770,770,0
20250228,104600,2434541,770,770,770,770,1
20250228,104500,2433771,772,772,772,772,0
20250228,104400,2433771,772,772,772,772,0
20250228,104300,2433771,772,772,772,772,0
20250228,104200,2433771,772,772,772,772,0
20250228,104100,2433771,772,772,772,772,0
20250228,104000,2433771,772,772,772,772,0
20250228,103900,2433771,772,772,772,772,0
20250228,103800,2433771,772,772,772,772,0
20250228,103700,2433771,772,772,772,772,0
20250228,103600,2433771,772,772,772,772,0
20250228,103500,2433771,772,772,772,772,0
20250228,103400,2433771,772,772,772,772,0
20250228,103300,2433771,772,772,772,772,0
20250228,103200,2433771,772,772,772,772,0
20250228,103100,2433771,772,772,772,772,0
20250228,103000,2433771,772,772,772,772,0
20250228,102900,2433771,772,770,772,770,50
20250228,102800,2395228,772,772,772,772,0
20250228,102700,2395228,772,772,772,772,0
20250228,102600,2395228,772,772,772,772,0
20250228,102500,2395228,772,772,772,772,0
20250228,102400,2395228,772,772,772,772,0
20250228,102300,2395228,772,772,772,772,0
20250228,102200,2395228,772,772,772,772,0
20250228,102100,2395228,772,772,772,772,0
20250228,102000,2395228,772,772,772,772,1
20250228,101900,2394456,770,770,770,770,0
20250228,101800,2394456,770,770,770,770,0
20250228,101700,2394456,770,770,770,770,3
20250228,101600,2392146,770,770,770,770,0
20250228,101500,2392146,770,770,770,770,0
20250228,101400,2392146,770,770,770,770,8
20250228,101300,2385986,772,772,772,772,0
20250228,101200,2385986,772,772,772,772,0
20250228,101100,2385986,772,772,772,772,0
20250228,101000,2385986,772,772,772,772,0
20250228,100900,2385986,772,771,772,771,2
20250228,100800,2384443,770,766,770,766,882
20250228,100700,1708156,763,763,763,763,0
20250228,100600,1708156,763,763,763,763,0
20250228,100500,1708156,763,763,763,763,0
20250228,100400,1708156,763,763,763,763,0
20250228,100300,1708156,763,763,763,763,0
20250228,100200,1708156,763,763,763,763,0
20250228,100100,1708156,763,763,763,763,2
20250228,100000,1706630,763,763,763,763,0
20250228,095900,1706630,763,763,763,763,0
20250228,095800,1706630,763,763,763,763,0
20250228,095700,1706630,763,763,763,763,1
20250228,095600,1705867,763,763,763,763,1
20250228,095500,1705104,764,764,764,764,0
20250228,095400,1705104,764,764,764,764,0
20250228,095300,1705104,764,764,764,764,0
20250228,095200,1705104,764,764,764,764,0
20250228,095100,1705104,764,764,764,764,0
20250228,095000,1705104,764,764,764,764,1
20250228,094900,1704340,764,764,764,764,0
20250228,094800,1704340,764,764,764,764,0
20250228,094700,1704340,764,764,764,764,2
20250228,094600,1702812,766,766,766,766,195
20250228,094500,1553442,765,765,765,765,0
20250228,094400,1553442,765,765,765,765,8
20250228,094300,1547322,766,766,766,766,0
20250228,094200,1547322,766,766,766,766,0
20250228,094100,1547322,766,766,766,766,0
20250228,094000,1547322,766,766,766,766,0
20250228,093900,1547322,766,766,766,766,1
20250228,093800,1546556,766,766,766,766,0
20250228,093700,1546556,766,765,766,765,201
20250228,093600,1392591,765,765,765,765,90
20250228,093500,1323741,765,764,765,764,27
20250228,093400,1303088,766,766,766,766,0
20250228,093300,1303088,766,766,766,766,1
20250228,093200,1302322,766,766,766,766,5
20250228,093100,1298492,766,766,766,766,0
20250228,093000,1298492,766,766,766,766,1
20250228,092900,1297726,767,767,767,767,0
20250228,092800,1297726,767,767,767,767,0
20250228,092700,1297726,767,767,767,767,0
20250228,092600,1297726,767,767,767,767,0
20250228,092500,1297726,767,767,767,767,0
20250228,092400,1297726,767,767,767,767,0
20250228,092300,1297726,767,767,767,767,0
20250228,092200,1297726,767,766,767,766,10
20250228,092100,1290065,767,767,767,767,0
20250228,092000,1290065,767,767,767,767,0
20250228,091900,1290065,767,767,767,767,0
20250228,091800,1290065,767,767,767,767,0
20250228,091700,1290065,767,767,767,767,0
20250228,091600,1290065,767,767,767,767,1
20250228,091500,1289298,750,750,750,750,0
20250228,091400,1289298,750,750,750,750,0
20250228,091300,1289298,750,750,750,750,0
20250228,091200,1289298,750,750,750,750,0
20250228,091100,1289298,750,750,750,750,0
20250228,091000,1289298,750,759,759,750,1050
20250228,090900,495349,770,770,770,770,0
20250228,090800,495349,770,770,770,770,1
20250228,090700,494579,759,759,759,759,0
20250228,090600,494579,759,760,760,759,182
20250228,090500,356440,760,760,760,760,0
20250228,090400,356440,760,760,760,760,0
20250228,090300,356440,760,760,760,760,0
20250228,090200,356440,760,760,760,760,0
20250228,090100,356440,760,760,760,760,0
20250228,090000,356440,760,760,760,760,469
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250228 183300 18371987 766 766 766 766 929
3 20250228 183200 18371987 766 766 766 766 0
4 20250228 183100 18371987 766 766 766 766 0
5 20250228 183000 18371987 766 766 766 766 0
6 20250228 182900 18371987 766 766 766 766 0
7 20250228 182800 18371987 766 766 766 766 0
8 20250228 182700 18371987 766 766 766 766 0
9 20250228 182600 18371987 766 766 766 766 0
10 20250228 182500 18371987 766 766 766 766 0
11 20250228 182400 18371987 766 766 766 766 0
12 20250228 182300 18371987 766 766 766 766 0
13 20250228 182200 18371987 766 766 766 766 0
14 20250228 182100 18371987 766 766 766 766 0
15 20250228 182000 18371987 766 766 766 766 0
16 20250228 181900 18371987 766 766 766 766 0
17 20250228 181800 18371987 766 766 766 766 0
18 20250228 181700 18371987 766 766 766 766 0
19 20250228 181600 18371987 766 766 766 766 0
20 20250228 181500 18371987 766 766 766 766 0
21 20250228 181400 18371987 766 766 766 766 0
22 20250228 181300 18371987 766 766 766 766 0
23 20250228 181200 18371987 766 766 766 766 0
24 20250228 181100 18371987 766 766 766 766 0
25 20250228 181000 18371987 766 766 766 766 0
26 20250228 180900 18371987 766 766 766 766 0
27 20250228 180800 18371987 766 766 766 766 0
28 20250228 180700 18371987 766 766 766 766 0
29 20250228 180600 18371987 766 766 766 766 0
30 20250228 180500 18371987 766 766 766 766 0
31 20250228 180400 18371987 766 766 766 766 0
32 20250228 180300 18371987 766 766 766 766 929
33 20250228 180200 18371987 766 766 766 766 0
34 20250228 180100 18371987 766 766 766 766 0
35 20250228 180000 18371987 766 766 766 766 0
36 20250228 175900 18371987 766 766 766 766 0
37 20250228 175800 18371987 766 766 766 766 0
38 20250228 175700 18371987 766 766 766 766 0
39 20250228 175600 18371987 766 766 766 766 0
40 20250228 175500 18371987 766 766 766 766 0
41 20250228 175400 18371987 766 766 766 766 0
42 20250228 175300 18371987 766 766 766 766 0
43 20250228 175200 18371987 766 766 766 766 0
44 20250228 175100 18371987 766 766 766 766 0
45 20250228 175000 18371987 766 766 766 766 0
46 20250228 174900 18371987 766 766 766 766 0
47 20250228 174800 18371987 766 766 766 766 0
48 20250228 174700 18371987 766 766 766 766 0
49 20250228 174600 18371987 766 766 766 766 0
50 20250228 174500 18371987 766 766 766 766 0
51 20250228 174400 18371987 766 766 766 766 0
52 20250228 174300 18371987 766 766 766 766 0
53 20250228 174200 18371987 766 766 766 766 0
54 20250228 174100 18371987 766 766 766 766 0
55 20250228 174000 18371987 766 766 766 766 0
56 20250228 173900 18371987 766 766 766 766 0
57 20250228 173800 18371987 766 766 766 766 0
58 20250228 173700 18371987 766 766 766 766 0
59 20250228 173600 18371987 766 766 766 766 0
60 20250228 173500 18371987 766 766 766 766 0
61 20250228 173400 18371987 766 766 766 766 0
62 20250228 173300 18371987 766 766 766 766 929
63 20250228 173200 18371987 766 766 766 766 0
64 20250228 173100 18371987 766 766 766 766 0
65 20250228 173000 18371987 766 766 766 766 0
66 20250228 172900 18371987 766 766 766 766 0
67 20250228 172800 18371987 766 766 766 766 0
68 20250228 172700 18371987 766 766 766 766 0
69 20250228 172600 18371987 766 766 766 766 0
70 20250228 172500 18371987 766 766 766 766 0
71 20250228 172400 18371987 766 766 766 766 0
72 20250228 172300 18371987 766 766 766 766 0
73 20250228 172200 18371987 766 766 766 766 0
74 20250228 172100 18371987 766 766 766 766 0
75 20250228 172000 18371987 766 766 766 766 0
76 20250228 171900 18371987 766 766 766 766 0
77 20250228 171800 18371987 766 766 766 766 0
78 20250228 171700 18371987 766 766 766 766 0
79 20250228 171600 18371987 766 766 766 766 0
80 20250228 171500 18371987 766 766 766 766 0
81 20250228 171400 18371987 766 766 766 766 0
82 20250228 171300 18371987 766 766 766 766 0
83 20250228 171200 18371987 766 766 766 766 0
84 20250228 171100 18371987 766 766 766 766 0
85 20250228 171000 18371987 766 766 766 766 0
86 20250228 170900 18371987 766 766 766 766 0
87 20250228 170800 18371987 766 766 766 766 0
88 20250228 170700 18371987 766 766 766 766 0
89 20250228 170600 18371987 766 766 766 766 0
90 20250228 170500 18371987 766 766 766 766 0
91 20250228 170400 18371987 766 766 766 766 0
92 20250228 170300 18371987 766 766 766 766 929
93 20250228 170200 18371987 766 766 766 766 0
94 20250228 170100 18371987 766 766 766 766 0
95 20250228 170000 18371987 766 766 766 766 0
96 20250228 165900 18371987 766 766 766 766 0
97 20250228 165800 18371987 766 766 766 766 0
98 20250228 165700 18371987 766 766 766 766 0
99 20250228 165600 18371987 766 766 766 766 0
100 20250228 165500 18371987 766 766 766 766 0
101 20250228 165400 18371987 766 766 766 766 0
102 20250228 165300 18371987 766 766 766 766 0
103 20250228 165200 18371987 766 766 766 766 0
104 20250228 165100 18371987 766 766 766 766 0
105 20250228 165000 18371987 766 766 766 766 0
106 20250228 164900 18371987 766 766 766 766 0
107 20250228 164800 18371987 766 766 766 766 0
108 20250228 164700 18371987 766 766 766 766 0
109 20250228 164600 18371987 766 766 766 766 0
110 20250228 164500 18371987 766 766 766 766 0
111 20250228 164400 18371987 766 766 766 766 0
112 20250228 164300 18371987 766 766 766 766 0
113 20250228 164200 18371987 766 766 766 766 0
114 20250228 164100 18371987 766 766 766 766 0
115 20250228 164000 18371987 766 766 766 766 0
116 20250228 163900 18371987 766 766 766 766 0
117 20250228 163800 18371987 766 766 766 766 0
118 20250228 163700 18371987 766 766 766 766 0
119 20250228 163600 18371987 766 766 766 766 0
120 20250228 163500 18371987 766 766 766 766 0
121 20250228 163400 18371987 766 766 766 766 0
122 20250228 163300 18371987 766 766 766 766 929
123 20250228 163200 18371987 766 766 766 766 0
124 20250228 163100 18371987 766 766 766 766 0
125 20250228 163000 18371987 766 766 766 766 0
126 20250228 162900 18371987 766 766 766 766 0
127 20250228 162800 18371987 766 766 766 766 0
128 20250228 162700 18371987 766 766 766 766 0
129 20250228 162600 18371987 766 766 766 766 0
130 20250228 162500 18371987 766 766 766 766 0
131 20250228 162400 18371987 766 766 766 766 0
132 20250228 162300 18371987 766 766 766 766 0
133 20250228 162200 18371987 766 766 766 766 0
134 20250228 162100 18371987 766 766 766 766 0
135 20250228 162000 18371987 766 766 766 766 0
136 20250228 161900 18371987 766 766 766 766 0
137 20250228 161800 18371987 766 766 766 766 0
138 20250228 161700 18371987 766 766 766 766 0
139 20250228 161600 18371987 766 766 766 766 0
140 20250228 161500 18371987 766 766 766 766 0
141 20250228 161400 18371987 766 766 766 766 0
142 20250228 161300 18371987 766 766 766 766 0
143 20250228 161200 18371987 766 766 766 766 0
144 20250228 161100 18371987 766 766 766 766 0
145 20250228 161000 18371987 766 766 766 766 0
146 20250228 160900 18371987 766 766 766 766 0
147 20250228 160800 18371987 766 766 766 766 0
148 20250228 160700 18371987 766 766 766 766 0
149 20250228 160600 18371987 766 766 766 766 0
150 20250228 160500 18371987 766 766 766 766 0
151 20250228 160400 18371987 766 766 766 766 0
152 20250228 160300 18371987 766 766 766 766 929
153 20250228 160200 18371987 766 766 766 766 0
154 20250228 160100 18371987 766 766 766 766 0
155 20250228 160000 18371987 766 766 766 766 0
156 20250228 155900 18371987 766 766 766 766 0
157 20250228 155800 18371987 766 766 766 766 0
158 20250228 155700 18371987 766 766 766 766 0
159 20250228 155600 18371987 766 766 766 766 0
160 20250228 155500 18371987 766 766 766 766 0
161 20250228 155400 18371987 766 766 766 766 0
162 20250228 155300 18371987 766 766 766 766 0
163 20250228 155200 18371987 766 766 766 766 0
164 20250228 155100 18371987 766 766 766 766 0
165 20250228 155000 18371987 766 766 766 766 0
166 20250228 154900 18371987 766 766 766 766 0
167 20250228 154800 18371987 766 766 766 766 0
168 20250228 154700 18371987 766 766 766 766 0
169 20250228 154600 18371987 766 766 766 766 0
170 20250228 154500 18371987 766 766 766 766 0
171 20250228 154400 18371987 766 766 766 766 0
172 20250228 154300 18371987 766 766 766 766 0
173 20250228 154200 18371987 766 766 766 766 0
174 20250228 154100 18371987 766 766 766 766 0
175 20250228 154000 18371987 766 766 766 766 0
176 20250228 153900 18371987 766 766 766 766 0
177 20250228 153800 18371987 766 766 766 766 0
178 20250228 153700 18371987 766 766 766 766 0
179 20250228 153600 18371987 766 766 766 766 0
180 20250228 153500 18371987 766 766 766 766 0
181 20250228 153400 18371987 766 766 766 766 0
182 20250228 153300 18371987 766 766 766 766 929
183 20250228 153200 18371987 766 766 766 766 0
184 20250228 153100 18371987 766 766 766 766 0
185 20250228 153000 18371987 766 766 766 766 929
186 20250228 152900 17660373 774 774 774 774 0
187 20250228 152800 17660373 774 774 774 774 0
188 20250228 152700 17660373 774 774 774 774 0
189 20250228 152600 17660373 774 774 774 774 0
190 20250228 152500 17660373 774 774 774 774 0
191 20250228 152400 17660373 774 774 774 774 0
192 20250228 152300 17660373 774 774 774 774 0
193 20250228 152200 17660373 774 774 774 774 0
194 20250228 152100 17660373 774 774 774 774 0
195 20250228 152000 17660373 774 774 774 774 0
196 20250228 151900 17660373 774 774 774 774 0
197 20250228 151800 17660373 774 774 774 774 0
198 20250228 151700 17660373 774 774 774 774 0
199 20250228 151600 17660373 774 774 774 774 0
200 20250228 151500 17660373 774 774 774 774 0
201 20250228 151400 17660373 774 774 774 774 0
202 20250228 151300 17660373 774 774 774 774 0
203 20250228 151200 17660373 774 774 774 774 0
204 20250228 151100 17660373 774 774 774 774 0
205 20250228 151000 17660373 774 774 774 774 150
206 20250228 150900 17544273 760 760 760 760 0
207 20250228 150800 17544273 760 760 760 760 1384
208 20250228 150700 16492433 760 760 760 760 0
209 20250228 150600 16492433 760 760 760 760 0
210 20250228 150500 16492433 760 760 760 760 116
211 20250228 150400 16404273 761 761 761 761 0
212 20250228 150300 16404273 761 761 761 761 0
213 20250228 150200 16404273 761 761 761 761 0
214 20250228 150100 16404273 761 761 761 761 0
215 20250228 150000 16404273 761 761 761 761 0
216 20250228 145900 16404273 761 761 761 761 0
217 20250228 145800 16404273 761 756 761 756 120
218 20250228 145700 16313548 756 756 756 756 1
219 20250228 145600 16312792 762 762 762 762 1
220 20250228 145500 16312030 763 763 763 763 0
221 20250228 145400 16312030 763 763 763 763 2
222 20250228 145300 16310504 769 769 769 769 0
223 20250228 145200 16310504 769 769 769 769 0
224 20250228 145100 16310504 769 769 769 769 0
225 20250228 145000 16310504 769 769 769 769 0
226 20250228 144900 16310504 769 769 769 769 0
227 20250228 144800 16310504 769 769 769 769 0
228 20250228 144700 16310504 769 769 769 769 0
229 20250228 144600 16310504 769 769 769 769 0
230 20250228 144500 16310504 769 769 769 769 0
231 20250228 144400 16310504 769 769 769 769 0
232 20250228 144300 16310504 769 769 769 769 0
233 20250228 144200 16310504 769 769 769 769 0
234 20250228 144100 16310504 769 769 769 769 0
235 20250228 144000 16310504 769 769 769 769 0
236 20250228 143900 16310504 769 769 769 769 0
237 20250228 143800 16310504 769 769 769 769 0
238 20250228 143700 16310504 769 769 769 769 0
239 20250228 143600 16310504 769 769 769 769 0
240 20250228 143500 16310504 769 769 769 769 0
241 20250228 143400 16310504 769 769 769 769 0
242 20250228 143300 16310504 769 769 769 769 0
243 20250228 143200 16310504 769 769 769 769 0
244 20250228 143100 16310504 769 769 769 769 0
245 20250228 143000 16310504 769 769 769 769 0
246 20250228 142900 16310504 769 769 769 769 0
247 20250228 142800 16310504 769 769 769 769 0
248 20250228 142700 16310504 769 769 769 769 0
249 20250228 142600 16310504 769 764 769 764 2
250 20250228 142500 16308971 775 775 775 775 0
251 20250228 142400 16308971 775 775 775 775 0
252 20250228 142300 16308971 775 775 775 775 0
253 20250228 142200 16308971 775 775 775 775 0
254 20250228 142100 16308971 775 775 775 775 0
255 20250228 142000 16308971 775 775 775 775 0
256 20250228 141900 16308971 775 775 775 775 0
257 20250228 141800 16308971 775 775 775 775 0
258 20250228 141700 16308971 775 775 775 775 0
259 20250228 141600 16308971 775 775 775 775 1
260 20250228 141500 16308196 775 775 775 775 0
261 20250228 141400 16308196 775 775 775 775 0
262 20250228 141300 16308196 775 775 775 775 0
263 20250228 141200 16308196 775 775 775 775 0
264 20250228 141100 16308196 775 775 775 775 0
265 20250228 141000 16308196 775 775 775 775 0
266 20250228 140900 16308196 775 775 775 775 0
267 20250228 140800 16308196 775 775 775 775 0
268 20250228 140700 16308196 775 775 775 775 0
269 20250228 140600 16308196 775 775 775 775 0
270 20250228 140500 16308196 775 775 775 775 0
271 20250228 140400 16308196 775 775 775 775 0
272 20250228 140300 16308196 775 775 775 775 1
273 20250228 140200 16307421 755 755 755 755 0
274 20250228 140100 16307421 755 755 755 755 0
275 20250228 140000 16307421 755 755 755 755 0
276 20250228 135900 16307421 755 762 762 755 544
277 20250228 135800 15895427 778 778 778 778 0
278 20250228 135700 15895427 778 778 778 778 0
279 20250228 135600 15895427 778 778 778 778 0
280 20250228 135500 15895427 778 778 778 778 0
281 20250228 135400 15895427 778 778 778 778 0
282 20250228 135300 15895427 778 778 778 778 0
283 20250228 135200 15895427 778 778 778 778 0
284 20250228 135100 15895427 778 778 778 778 0
285 20250228 135000 15895427 778 778 778 778 0
286 20250228 134900 15895427 778 778 778 778 0
287 20250228 134800 15895427 778 778 778 778 0
288 20250228 134700 15895427 778 778 778 778 0
289 20250228 134600 15895427 778 778 778 778 0
290 20250228 134500 15895427 778 778 778 778 0
291 20250228 134400 15895427 778 778 778 778 0
292 20250228 134300 15895427 778 778 778 778 0
293 20250228 134200 15895427 778 778 778 778 0
294 20250228 134100 15895427 778 778 778 778 0
295 20250228 134000 15895427 778 778 778 778 0
296 20250228 133900 15895427 778 778 778 778 0
297 20250228 133800 15895427 778 778 778 778 0
298 20250228 133700 15895427 778 778 778 778 0
299 20250228 133600 15895427 778 778 778 778 0
300 20250228 133500 15895427 778 778 778 778 0
301 20250228 133400 15895427 778 778 778 778 0
302 20250228 133300 15895427 778 778 778 778 0
303 20250228 133200 15895427 778 778 778 778 0
304 20250228 133100 15895427 778 778 778 778 0
305 20250228 133000 15895427 778 778 778 778 0
306 20250228 132900 15895427 778 778 778 778 51
307 20250228 132800 15855749 778 778 778 778 0
308 20250228 132700 15855749 778 778 778 778 0
309 20250228 132600 15855749 778 778 778 778 0
310 20250228 132500 15855749 778 778 778 778 0
311 20250228 132400 15855749 778 778 778 778 1
312 20250228 132300 15854971 760 760 760 760 0
313 20250228 132200 15854971 760 777 779 760 165
314 20250228 132100 15729026 777 777 777 777 0
315 20250228 132000 15729026 777 777 777 777 0
316 20250228 131900 15729026 777 777 777 777 0
317 20250228 131800 15729026 777 777 777 777 0
318 20250228 131700 15729026 777 777 777 777 0
319 20250228 131600 15729026 777 777 777 777 3
320 20250228 131500 15726695 779 779 779 779 0
321 20250228 131400 15726695 779 779 779 779 0
322 20250228 131300 15726695 779 779 779 779 0
323 20250228 131200 15726695 779 779 779 779 0
324 20250228 131100 15726695 779 779 779 779 0
325 20250228 131000 15726695 779 779 779 779 0
326 20250228 130900 15726695 779 779 779 779 0
327 20250228 130800 15726695 779 779 779 779 459
328 20250228 130700 15369134 779 768 779 768 902
329 20250228 130600 14669782 773 759 773 759 1173
330 20250228 130500 13772357 763 763 763 763 0
331 20250228 130400 13772357 763 763 763 763 0
332 20250228 130300 13772357 763 763 763 763 0
333 20250228 130200 13772357 763 763 763 763 0
334 20250228 130100 13772357 763 763 763 763 10
335 20250228 130000 13764727 773 773 773 773 0
336 20250228 125900 13764727 773 773 773 773 0
337 20250228 125800 13764727 773 773 773 773 0
338 20250228 125700 13764727 773 773 773 773 0
339 20250228 125600 13764727 773 773 773 773 0
340 20250228 125500 13764727 773 773 773 773 0
341 20250228 125400 13764727 773 773 773 773 0
342 20250228 125300 13764727 773 773 773 773 0
343 20250228 125200 13764727 773 773 773 773 0
344 20250228 125100 13764727 773 773 773 773 0
345 20250228 125000 13764727 773 752 773 752 417
346 20250228 124900 13451122 749 771 771 749 3500
347 20250228 124800 10805670 775 775 775 775 0
348 20250228 124700 10805670 775 775 775 775 0
349 20250228 124600 10805670 775 775 775 775 0
350 20250228 124500 10805670 775 775 775 775 0
351 20250228 124400 10805670 775 775 775 775 0
352 20250228 124300 10805670 775 775 775 775 0
353 20250228 124200 10805670 775 775 775 775 0
354 20250228 124100 10805670 775 775 775 775 0
355 20250228 124000 10805670 775 775 775 775 0
356 20250228 123900 10805670 775 774 775 774 135
357 20250228 123800 10701053 775 775 775 775 0
358 20250228 123700 10701053 775 775 775 775 0
359 20250228 123600 10701053 775 775 775 775 0
360 20250228 123500 10701053 775 775 775 775 0
361 20250228 123400 10701053 775 775 775 775 0
362 20250228 123300 10701053 775 771 775 771 38
363 20250228 123200 10671705 774 774 774 774 2
364 20250228 123100 10670157 776 776 776 776 0
365 20250228 123000 10670157 776 776 776 776 0
366 20250228 122900 10670157 776 776 776 776 0
367 20250228 122800 10670157 776 776 776 776 0
368 20250228 122700 10670157 776 776 776 776 1
369 20250228 122600 10669381 771 773 773 771 795
370 20250228 122500 10056433 776 776 776 776 0
371 20250228 122400 10056433 776 776 776 776 0
372 20250228 122300 10056433 776 776 776 776 0
373 20250228 122200 10056433 776 774 776 774 30
374 20250228 122100 10033185 774 774 774 774 1
375 20250228 122000 10032411 775 775 775 775 0
376 20250228 121900 10032411 775 774 775 774 2
377 20250228 121800 10030862 776 776 776 776 0
378 20250228 121700 10030862 776 776 776 776 0
379 20250228 121600 10030862 776 776 776 776 0
380 20250228 121500 10030862 776 776 776 776 18
381 20250228 121400 10016894 776 776 776 776 0
382 20250228 121300 10016894 776 776 776 776 0
383 20250228 121200 10016894 776 776 776 776 1
384 20250228 121100 10016118 777 777 777 777 0
385 20250228 121000 10016118 777 777 777 777 1
386 20250228 120900 10015341 777 777 777 777 0
387 20250228 120800 10015341 777 777 777 777 0
388 20250228 120700 10015341 777 777 777 777 0
389 20250228 120600 10015341 777 777 777 777 11
390 20250228 120500 10006794 773 773 773 773 31
391 20250228 120400 9982831 773 774 774 773 807
392 20250228 120300 9358221 774 774 774 774 1
393 20250228 120200 9357447 773 773 773 773 0
394 20250228 120100 9357447 773 773 773 773 9
395 20250228 120000 9350490 773 773 773 773 0
396 20250228 115900 9350490 773 773 773 773 0
397 20250228 115800 9350490 773 773 773 773 0
398 20250228 115700 9350490 773 772 773 772 15
399 20250228 115600 9338903 773 773 773 773 0
400 20250228 115500 9338903 773 773 773 773 0
401 20250228 115400 9338903 773 773 773 773 0
402 20250228 115300 9338903 773 773 773 773 0
403 20250228 115200 9338903 773 773 773 773 1
404 20250228 115100 9338130 775 775 775 775 0
405 20250228 115000 9338130 775 775 775 775 0
406 20250228 114900 9338130 775 775 775 775 0
407 20250228 114800 9338130 775 775 775 775 0
408 20250228 114700 9338130 775 775 775 775 0
409 20250228 114600 9338130 775 775 775 775 0
410 20250228 114500 9338130 775 775 775 775 0
411 20250228 114400 9338130 775 775 775 775 0
412 20250228 114300 9338130 775 775 775 775 0
413 20250228 114200 9338130 775 775 775 775 0
414 20250228 114100 9338130 775 775 775 775 0
415 20250228 114000 9338130 775 775 775 775 487
416 20250228 113900 8960705 775 775 775 775 1150
417 20250228 113800 8069455 776 776 776 776 1
418 20250228 113700 8068679 777 777 777 777 0
419 20250228 113600 8068679 777 777 777 777 0
420 20250228 113500 8068679 777 777 777 777 0
421 20250228 113400 8068679 777 777 777 777 0
422 20250228 113300 8068679 777 777 777 777 0
423 20250228 113200 8068679 777 777 777 777 0
424 20250228 113100 8068679 777 776 777 776 3
425 20250228 113000 8066349 775 775 775 775 0
426 20250228 112900 8066349 775 775 775 775 0
427 20250228 112800 8066349 775 775 775 775 0
428 20250228 112700 8066349 775 775 775 775 376
429 20250228 112600 7774949 779 779 779 779 0
430 20250228 112500 7774949 779 779 779 779 4000
431 20250228 112400 4658949 779 779 779 779 0
432 20250228 112300 4658949 779 779 779 779 0
433 20250228 112200 4658949 779 776 779 776 11
434 20250228 112100 4650408 775 773 775 773 1106
435 20250228 112000 3793466 773 772 773 772 1396
436 20250228 111900 2714392 771 771 771 771 0
437 20250228 111800 2714392 771 769 771 769 318
438 20250228 111700 2469238 771 771 771 771 0
439 20250228 111600 2469238 771 771 771 771 0
440 20250228 111500 2469238 771 771 771 771 0
441 20250228 111400 2469238 771 771 771 771 0
442 20250228 111300 2469238 771 771 771 771 0
443 20250228 111200 2469238 771 771 771 771 0
444 20250228 111100 2469238 771 771 771 771 0
445 20250228 111000 2469238 771 771 771 771 0
446 20250228 110900 2469238 771 771 771 771 0
447 20250228 110800 2469238 771 771 771 771 0
448 20250228 110700 2469238 771 771 771 771 0
449 20250228 110600 2469238 771 770 771 770 16
450 20250228 110500 2456910 770 770 770 770 0
451 20250228 110400 2456910 770 770 770 770 0
452 20250228 110300 2456910 770 770 770 770 1
453 20250228 110200 2456140 773 773 773 773 0
454 20250228 110100 2456140 773 773 773 773 0
455 20250228 110000 2456140 773 773 773 773 0
456 20250228 105900 2456140 773 773 773 773 0
457 20250228 105800 2456140 773 773 773 773 0
458 20250228 105700 2456140 773 773 773 773 0
459 20250228 105600 2456140 773 773 773 773 0
460 20250228 105500 2456140 773 773 773 773 0
461 20250228 105400 2456140 773 773 773 773 0
462 20250228 105300 2456140 773 773 773 773 5
463 20250228 105200 2452275 772 772 772 772 0
464 20250228 105100 2452275 772 772 772 772 0
465 20250228 105000 2452275 772 772 772 772 0
466 20250228 104900 2452275 772 770 772 770 23
467 20250228 104800 2434541 770 770 770 770 0
468 20250228 104700 2434541 770 770 770 770 0
469 20250228 104600 2434541 770 770 770 770 1
470 20250228 104500 2433771 772 772 772 772 0
471 20250228 104400 2433771 772 772 772 772 0
472 20250228 104300 2433771 772 772 772 772 0
473 20250228 104200 2433771 772 772 772 772 0
474 20250228 104100 2433771 772 772 772 772 0
475 20250228 104000 2433771 772 772 772 772 0
476 20250228 103900 2433771 772 772 772 772 0
477 20250228 103800 2433771 772 772 772 772 0
478 20250228 103700 2433771 772 772 772 772 0
479 20250228 103600 2433771 772 772 772 772 0
480 20250228 103500 2433771 772 772 772 772 0
481 20250228 103400 2433771 772 772 772 772 0
482 20250228 103300 2433771 772 772 772 772 0
483 20250228 103200 2433771 772 772 772 772 0
484 20250228 103100 2433771 772 772 772 772 0
485 20250228 103000 2433771 772 772 772 772 0
486 20250228 102900 2433771 772 770 772 770 50
487 20250228 102800 2395228 772 772 772 772 0
488 20250228 102700 2395228 772 772 772 772 0
489 20250228 102600 2395228 772 772 772 772 0
490 20250228 102500 2395228 772 772 772 772 0
491 20250228 102400 2395228 772 772 772 772 0
492 20250228 102300 2395228 772 772 772 772 0
493 20250228 102200 2395228 772 772 772 772 0
494 20250228 102100 2395228 772 772 772 772 0
495 20250228 102000 2395228 772 772 772 772 1
496 20250228 101900 2394456 770 770 770 770 0
497 20250228 101800 2394456 770 770 770 770 0
498 20250228 101700 2394456 770 770 770 770 3
499 20250228 101600 2392146 770 770 770 770 0
500 20250228 101500 2392146 770 770 770 770 0
501 20250228 101400 2392146 770 770 770 770 8
502 20250228 101300 2385986 772 772 772 772 0
503 20250228 101200 2385986 772 772 772 772 0
504 20250228 101100 2385986 772 772 772 772 0
505 20250228 101000 2385986 772 772 772 772 0
506 20250228 100900 2385986 772 771 772 771 2
507 20250228 100800 2384443 770 766 770 766 882
508 20250228 100700 1708156 763 763 763 763 0
509 20250228 100600 1708156 763 763 763 763 0
510 20250228 100500 1708156 763 763 763 763 0
511 20250228 100400 1708156 763 763 763 763 0
512 20250228 100300 1708156 763 763 763 763 0
513 20250228 100200 1708156 763 763 763 763 0
514 20250228 100100 1708156 763 763 763 763 2
515 20250228 100000 1706630 763 763 763 763 0
516 20250228 095900 1706630 763 763 763 763 0
517 20250228 095800 1706630 763 763 763 763 0
518 20250228 095700 1706630 763 763 763 763 1
519 20250228 095600 1705867 763 763 763 763 1
520 20250228 095500 1705104 764 764 764 764 0
521 20250228 095400 1705104 764 764 764 764 0
522 20250228 095300 1705104 764 764 764 764 0
523 20250228 095200 1705104 764 764 764 764 0
524 20250228 095100 1705104 764 764 764 764 0
525 20250228 095000 1705104 764 764 764 764 1
526 20250228 094900 1704340 764 764 764 764 0
527 20250228 094800 1704340 764 764 764 764 0
528 20250228 094700 1704340 764 764 764 764 2
529 20250228 094600 1702812 766 766 766 766 195
530 20250228 094500 1553442 765 765 765 765 0
531 20250228 094400 1553442 765 765 765 765 8
532 20250228 094300 1547322 766 766 766 766 0
533 20250228 094200 1547322 766 766 766 766 0
534 20250228 094100 1547322 766 766 766 766 0
535 20250228 094000 1547322 766 766 766 766 0
536 20250228 093900 1547322 766 766 766 766 1
537 20250228 093800 1546556 766 766 766 766 0
538 20250228 093700 1546556 766 765 766 765 201
539 20250228 093600 1392591 765 765 765 765 90
540 20250228 093500 1323741 765 764 765 764 27
541 20250228 093400 1303088 766 766 766 766 0
542 20250228 093300 1303088 766 766 766 766 1
543 20250228 093200 1302322 766 766 766 766 5
544 20250228 093100 1298492 766 766 766 766 0
545 20250228 093000 1298492 766 766 766 766 1
546 20250228 092900 1297726 767 767 767 767 0
547 20250228 092800 1297726 767 767 767 767 0
548 20250228 092700 1297726 767 767 767 767 0
549 20250228 092600 1297726 767 767 767 767 0
550 20250228 092500 1297726 767 767 767 767 0
551 20250228 092400 1297726 767 767 767 767 0
552 20250228 092300 1297726 767 767 767 767 0
553 20250228 092200 1297726 767 766 767 766 10
554 20250228 092100 1290065 767 767 767 767 0
555 20250228 092000 1290065 767 767 767 767 0
556 20250228 091900 1290065 767 767 767 767 0
557 20250228 091800 1290065 767 767 767 767 0
558 20250228 091700 1290065 767 767 767 767 0
559 20250228 091600 1290065 767 767 767 767 1
560 20250228 091500 1289298 750 750 750 750 0
561 20250228 091400 1289298 750 750 750 750 0
562 20250228 091300 1289298 750 750 750 750 0
563 20250228 091200 1289298 750 750 750 750 0
564 20250228 091100 1289298 750 750 750 750 0
565 20250228 091000 1289298 750 759 759 750 1050
566 20250228 090900 495349 770 770 770 770 0
567 20250228 090800 495349 770 770 770 770 1
568 20250228 090700 494579 759 759 759 759 0
569 20250228 090600 494579 759 760 760 759 182
570 20250228 090500 356440 760 760 760 760 0
571 20250228 090400 356440 760 760 760 760 0
572 20250228 090300 356440 760 760 760 760 0
573 20250228 090200 356440 760 760 760 760 0
574 20250228 090100 356440 760 760 760 760 0
575 20250228 090000 356440 760 760 760 760 469

1
001020/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250226,0,177983313,0,135623284506,0.00
20250225,0,177983313,0,138115050888,0.00
20250224,0,177983313,0,135445301193,0.00
20250221,0,177983313,0,134377401315,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250226 0 177983313 0 135623284506 0.00
3 20250225 0 177983313 0 138115050888 0.00
4 20250224 0 177983313 0 135445301193 0.00
5 20250221 0 177983313 0 134377401315 0.00