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

572
000050/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183000,10115960,6320,6320,6320,6320,169
20250227,182900,10115960,6320,6320,6320,6320,0
20250227,182800,10115960,6320,6320,6320,6320,0
20250227,182700,10115960,6320,6320,6320,6320,0
20250227,182600,10115960,6320,6320,6320,6320,0
20250227,182500,10115960,6320,6320,6320,6320,0
20250227,182400,10115960,6320,6320,6320,6320,0
20250227,182300,10115960,6320,6320,6320,6320,0
20250227,182200,10115960,6320,6320,6320,6320,0
20250227,182100,10115960,6320,6320,6320,6320,0
20250227,182000,10115960,6320,6320,6320,6320,0
20250227,181900,10115960,6320,6320,6320,6320,0
20250227,181800,10115960,6320,6320,6320,6320,0
20250227,181700,10115960,6320,6320,6320,6320,0
20250227,181600,10115960,6320,6320,6320,6320,0
20250227,181500,10115960,6320,6320,6320,6320,0
20250227,181400,10115960,6320,6320,6320,6320,0
20250227,181300,10115960,6320,6320,6320,6320,0
20250227,181200,10115960,6320,6320,6320,6320,0
20250227,181100,10115960,6320,6320,6320,6320,0
20250227,181000,10115960,6320,6320,6320,6320,0
20250227,180900,10115960,6320,6320,6320,6320,0
20250227,180800,10115960,6320,6320,6320,6320,0
20250227,180700,10115960,6320,6320,6320,6320,0
20250227,180600,10115960,6320,6320,6320,6320,0
20250227,180500,10115960,6320,6320,6320,6320,0
20250227,180400,10115960,6320,6320,6320,6320,0
20250227,180300,10115960,6320,6320,6320,6320,0
20250227,180200,10115960,6320,6320,6320,6320,0
20250227,180100,10115960,6320,6320,6320,6320,0
20250227,180000,10115960,6320,6320,6320,6320,169
20250227,175900,10115960,6320,6320,6320,6320,0
20250227,175800,10115960,6320,6320,6320,6320,0
20250227,175700,10115960,6320,6320,6320,6320,0
20250227,175600,10115960,6320,6320,6320,6320,0
20250227,175500,10115960,6320,6320,6320,6320,0
20250227,175400,10115960,6320,6320,6320,6320,0
20250227,175300,10115960,6320,6320,6320,6320,0
20250227,175200,10115960,6320,6320,6320,6320,0
20250227,175100,10115960,6320,6320,6320,6320,0
20250227,175000,10115960,6320,6320,6320,6320,0
20250227,174900,10115960,6320,6320,6320,6320,0
20250227,174800,10115960,6320,6320,6320,6320,0
20250227,174700,10115960,6320,6320,6320,6320,0
20250227,174600,10115960,6320,6320,6320,6320,0
20250227,174500,10115960,6320,6320,6320,6320,0
20250227,174400,10115960,6320,6320,6320,6320,0
20250227,174300,10115960,6320,6320,6320,6320,0
20250227,174200,10115960,6320,6320,6320,6320,0
20250227,174100,10115960,6320,6320,6320,6320,0
20250227,174000,10115960,6320,6320,6320,6320,0
20250227,173900,10115960,6320,6320,6320,6320,0
20250227,173800,10115960,6320,6320,6320,6320,0
20250227,173700,10115960,6320,6320,6320,6320,0
20250227,173600,10115960,6320,6320,6320,6320,0
20250227,173500,10115960,6320,6320,6320,6320,0
20250227,173400,10115960,6320,6320,6320,6320,0
20250227,173300,10115960,6320,6320,6320,6320,0
20250227,173200,10115960,6320,6320,6320,6320,0
20250227,173100,10115960,6320,6320,6320,6320,0
20250227,173000,10115960,6320,6320,6320,6320,169
20250227,172900,10115960,6320,6320,6320,6320,0
20250227,172800,10115960,6320,6320,6320,6320,0
20250227,172700,10115960,6320,6320,6320,6320,0
20250227,172600,10115960,6320,6320,6320,6320,0
20250227,172500,10115960,6320,6320,6320,6320,0
20250227,172400,10115960,6320,6320,6320,6320,0
20250227,172300,10115960,6320,6320,6320,6320,0
20250227,172200,10115960,6320,6320,6320,6320,0
20250227,172100,10115960,6320,6320,6320,6320,0
20250227,172000,10115960,6320,6320,6320,6320,0
20250227,171900,10115960,6320,6320,6320,6320,0
20250227,171800,10115960,6320,6320,6320,6320,0
20250227,171700,10115960,6320,6320,6320,6320,0
20250227,171600,10115960,6320,6320,6320,6320,0
20250227,171500,10115960,6320,6320,6320,6320,0
20250227,171400,10115960,6320,6320,6320,6320,0
20250227,171300,10115960,6320,6320,6320,6320,0
20250227,171200,10115960,6320,6320,6320,6320,0
20250227,171100,10115960,6320,6320,6320,6320,0
20250227,171000,10115960,6320,6320,6320,6320,0
20250227,170900,10115960,6320,6320,6320,6320,0
20250227,170800,10115960,6320,6320,6320,6320,0
20250227,170700,10115960,6320,6320,6320,6320,0
20250227,170600,10115960,6320,6320,6320,6320,0
20250227,170500,10115960,6320,6320,6320,6320,0
20250227,170400,10115960,6320,6320,6320,6320,0
20250227,170300,10115960,6320,6320,6320,6320,0
20250227,170200,10115960,6320,6320,6320,6320,0
20250227,170100,10115960,6320,6320,6320,6320,0
20250227,170000,10115960,6320,6320,6320,6320,169
20250227,165900,10115960,6320,6320,6320,6320,0
20250227,165800,10115960,6320,6320,6320,6320,0
20250227,165700,10115960,6320,6320,6320,6320,0
20250227,165600,10115960,6320,6320,6320,6320,0
20250227,165500,10115960,6320,6320,6320,6320,0
20250227,165400,10115960,6320,6320,6320,6320,0
20250227,165300,10115960,6320,6320,6320,6320,0
20250227,165200,10115960,6320,6320,6320,6320,0
20250227,165100,10115960,6320,6320,6320,6320,0
20250227,165000,10115960,6320,6320,6320,6320,0
20250227,164900,10115960,6320,6320,6320,6320,0
20250227,164800,10115960,6320,6320,6320,6320,0
20250227,164700,10115960,6320,6320,6320,6320,0
20250227,164600,10115960,6320,6320,6320,6320,0
20250227,164500,10115960,6320,6320,6320,6320,0
20250227,164400,10115960,6320,6320,6320,6320,0
20250227,164300,10115960,6320,6320,6320,6320,0
20250227,164200,10115960,6320,6320,6320,6320,0
20250227,164100,10115960,6320,6320,6320,6320,0
20250227,164000,10115960,6320,6320,6320,6320,0
20250227,163900,10115960,6320,6320,6320,6320,0
20250227,163800,10115960,6320,6320,6320,6320,0
20250227,163700,10115960,6320,6320,6320,6320,0
20250227,163600,10115960,6320,6320,6320,6320,0
20250227,163500,10115960,6320,6320,6320,6320,0
20250227,163400,10115960,6320,6320,6320,6320,0
20250227,163300,10115960,6320,6320,6320,6320,0
20250227,163200,10115960,6320,6320,6320,6320,0
20250227,163100,10115960,6320,6320,6320,6320,0
20250227,163000,10115960,6320,6320,6320,6320,169
20250227,162900,10115960,6320,6320,6320,6320,0
20250227,162800,10115960,6320,6320,6320,6320,0
20250227,162700,10115960,6320,6320,6320,6320,0
20250227,162600,10115960,6320,6320,6320,6320,0
20250227,162500,10115960,6320,6320,6320,6320,0
20250227,162400,10115960,6320,6320,6320,6320,0
20250227,162300,10115960,6320,6320,6320,6320,0
20250227,162200,10115960,6320,6320,6320,6320,0
20250227,162100,10115960,6320,6320,6320,6320,0
20250227,162000,10115960,6320,6320,6320,6320,0
20250227,161900,10115960,6320,6320,6320,6320,0
20250227,161800,10115960,6320,6320,6320,6320,0
20250227,161700,10115960,6320,6320,6320,6320,0
20250227,161600,10115960,6320,6320,6320,6320,0
20250227,161500,10115960,6320,6320,6320,6320,0
20250227,161400,10115960,6320,6320,6320,6320,0
20250227,161300,10115960,6320,6320,6320,6320,0
20250227,161200,10115960,6320,6320,6320,6320,0
20250227,161100,10115960,6320,6320,6320,6320,0
20250227,161000,10115960,6320,6320,6320,6320,0
20250227,160900,10115960,6320,6320,6320,6320,0
20250227,160800,10115960,6320,6320,6320,6320,0
20250227,160700,10115960,6320,6320,6320,6320,0
20250227,160600,10115960,6320,6320,6320,6320,0
20250227,160500,10115960,6320,6320,6320,6320,0
20250227,160400,10115960,6320,6320,6320,6320,0
20250227,160300,10115960,6320,6320,6320,6320,0
20250227,160200,10115960,6320,6320,6320,6320,0
20250227,160100,10115960,6320,6320,6320,6320,0
20250227,160000,10115960,6320,6320,6320,6320,169
20250227,155900,10115960,6320,6320,6320,6320,0
20250227,155800,10115960,6320,6320,6320,6320,0
20250227,155700,10115960,6320,6320,6320,6320,0
20250227,155600,10115960,6320,6320,6320,6320,0
20250227,155500,10115960,6320,6320,6320,6320,0
20250227,155400,10115960,6320,6320,6320,6320,0
20250227,155300,10115960,6320,6320,6320,6320,0
20250227,155200,10115960,6320,6320,6320,6320,0
20250227,155100,10115960,6320,6320,6320,6320,0
20250227,155000,10115960,6320,6320,6320,6320,0
20250227,154900,10115960,6320,6320,6320,6320,0
20250227,154800,10115960,6320,6320,6320,6320,0
20250227,154700,10115960,6320,6320,6320,6320,0
20250227,154600,10115960,6320,6320,6320,6320,0
20250227,154500,10115960,6320,6320,6320,6320,0
20250227,154400,10115960,6320,6320,6320,6320,0
20250227,154300,10115960,6320,6320,6320,6320,0
20250227,154200,10115960,6320,6320,6320,6320,0
20250227,154100,10115960,6320,6320,6320,6320,0
20250227,154000,10115960,6320,6320,6320,6320,0
20250227,153900,10115960,6320,6320,6320,6320,0
20250227,153800,10115960,6320,6320,6320,6320,0
20250227,153700,10115960,6320,6320,6320,6320,0
20250227,153600,10115960,6320,6320,6320,6320,0
20250227,153500,10115960,6320,6320,6320,6320,0
20250227,153400,10115960,6320,6320,6320,6320,0
20250227,153300,10115960,6320,6320,6320,6320,0
20250227,153200,10115960,6320,6320,6320,6320,0
20250227,153100,10115960,6320,6320,6320,6320,0
20250227,153000,10115960,6320,6320,6320,6320,338
20250227,152900,9047880,6290,6290,6290,6290,0
20250227,152800,9047880,6290,6290,6290,6290,0
20250227,152700,9047880,6290,6290,6290,6290,0
20250227,152600,9047880,6290,6290,6290,6290,0
20250227,152500,9047880,6290,6290,6290,6290,0
20250227,152400,9047880,6290,6290,6290,6290,0
20250227,152300,9047880,6290,6290,6290,6290,0
20250227,152200,9047880,6290,6290,6290,6290,0
20250227,152100,9047880,6290,6290,6290,6290,0
20250227,152000,9047880,6290,6290,6290,6290,0
20250227,151900,9047880,6290,6290,6290,6290,0
20250227,151800,9047880,6290,6290,6290,6290,0
20250227,151700,9047880,6290,6290,6290,6290,0
20250227,151600,9047880,6290,6290,6290,6290,50
20250227,151500,8733380,6280,6280,6280,6280,25
20250227,151400,8576380,6260,6260,6260,6260,0
20250227,151300,8576380,6260,6270,6270,6260,100
20250227,151200,7949880,6270,6270,6270,6270,0
20250227,151100,7949880,6270,6270,6270,6270,14
20250227,151000,7862100,6260,6260,6260,6260,0
20250227,150900,7862100,6260,6260,6260,6260,0
20250227,150800,7862100,6260,6260,6260,6260,50
20250227,150700,7549100,6260,6260,6260,6260,50
20250227,150600,7236100,6260,6260,6260,6260,0
20250227,150500,7236100,6260,6260,6260,6260,0
20250227,150400,7236100,6260,6260,6260,6260,0
20250227,150300,7236100,6260,6260,6260,6260,0
20250227,150200,7236100,6260,6260,6260,6260,70
20250227,150100,6797900,6260,6260,6260,6260,0
20250227,150000,6797900,6260,6260,6260,6260,0
20250227,145900,6797900,6260,6260,6260,6260,150
20250227,145800,5858900,6260,6260,6260,6260,0
20250227,145700,5858900,6260,6260,6260,6260,0
20250227,145600,5858900,6260,6260,6260,6260,0
20250227,145500,5858900,6260,6260,6260,6260,0
20250227,145400,5858900,6260,6260,6260,6260,0
20250227,145300,5858900,6260,6260,6260,6260,0
20250227,145200,5858900,6260,6260,6260,6260,0
20250227,145100,5858900,6260,6260,6260,6260,0
20250227,145000,5858900,6260,6260,6260,6260,0
20250227,144900,5858900,6260,6260,6260,6260,0
20250227,144800,5858900,6260,6260,6260,6260,0
20250227,144700,5858900,6260,6260,6260,6260,0
20250227,144600,5858900,6260,6260,6260,6260,0
20250227,144500,5858900,6260,6260,6260,6260,0
20250227,144400,5858900,6260,6260,6260,6260,0
20250227,144300,5858900,6260,6260,6260,6260,0
20250227,144200,5858900,6260,6260,6260,6260,0
20250227,144100,5858900,6260,6260,6260,6260,0
20250227,144000,5858900,6260,6260,6260,6260,0
20250227,143900,5858900,6260,6260,6260,6260,0
20250227,143800,5858900,6260,6260,6260,6260,0
20250227,143700,5858900,6260,6260,6260,6260,0
20250227,143600,5858900,6260,6260,6260,6260,0
20250227,143500,5858900,6260,6260,6260,6260,0
20250227,143400,5858900,6260,6260,6260,6260,0
20250227,143300,5858900,6260,6260,6260,6260,0
20250227,143200,5858900,6260,6260,6260,6260,0
20250227,143100,5858900,6260,6260,6260,6260,0
20250227,143000,5858900,6260,6260,6260,6260,0
20250227,142900,5858900,6260,6260,6260,6260,0
20250227,142800,5858900,6260,6260,6260,6260,0
20250227,142700,5858900,6260,6260,6260,6260,0
20250227,142600,5858900,6260,6260,6260,6260,0
20250227,142500,5858900,6260,6260,6260,6260,0
20250227,142400,5858900,6260,6260,6260,6260,0
20250227,142300,5858900,6260,6260,6260,6260,0
20250227,142200,5858900,6260,6260,6260,6260,0
20250227,142100,5858900,6260,6260,6260,6260,0
20250227,142000,5858900,6260,6260,6260,6260,0
20250227,141900,5858900,6260,6260,6260,6260,0
20250227,141800,5858900,6260,6260,6260,6260,0
20250227,141700,5858900,6260,6260,6260,6260,0
20250227,141600,5858900,6260,6260,6260,6260,0
20250227,141500,5858900,6260,6260,6260,6260,0
20250227,141400,5858900,6260,6260,6260,6260,0
20250227,141300,5858900,6260,6260,6260,6260,0
20250227,141200,5858900,6260,6260,6260,6260,0
20250227,141100,5858900,6260,6260,6260,6260,0
20250227,141000,5858900,6260,6260,6260,6260,5
20250227,140900,5827600,6250,6250,6250,6250,0
20250227,140800,5827600,6250,6250,6250,6250,0
20250227,140700,5827600,6250,6250,6250,6250,0
20250227,140600,5827600,6250,6250,6250,6250,0
20250227,140500,5827600,6250,6250,6250,6250,0
20250227,140400,5827600,6250,6250,6250,6250,0
20250227,140300,5827600,6250,6250,6250,6250,0
20250227,140200,5827600,6250,6250,6250,6250,0
20250227,140100,5827600,6250,6250,6250,6250,0
20250227,140000,5827600,6250,6250,6250,6250,0
20250227,135900,5827600,6250,6250,6250,6250,0
20250227,135800,5827600,6250,6250,6250,6250,0
20250227,135700,5827600,6250,6250,6250,6250,0
20250227,135600,5827600,6250,6250,6250,6250,0
20250227,135500,5827600,6250,6250,6250,6250,0
20250227,135400,5827600,6250,6250,6250,6250,0
20250227,135300,5827600,6250,6250,6250,6250,0
20250227,135200,5827600,6250,6250,6250,6250,0
20250227,135100,5827600,6250,6250,6250,6250,0
20250227,135000,5827600,6250,6250,6250,6250,0
20250227,134900,5827600,6250,6250,6250,6250,0
20250227,134800,5827600,6250,6250,6250,6250,0
20250227,134700,5827600,6250,6250,6250,6250,0
20250227,134600,5827600,6250,6250,6250,6250,0
20250227,134500,5827600,6250,6250,6250,6250,0
20250227,134400,5827600,6250,6250,6250,6250,0
20250227,134300,5827600,6250,6250,6250,6250,0
20250227,134200,5827600,6250,6250,6250,6250,0
20250227,134100,5827600,6250,6250,6250,6250,0
20250227,134000,5827600,6250,6250,6250,6250,0
20250227,133900,5827600,6250,6250,6250,6250,0
20250227,133800,5827600,6250,6250,6250,6250,0
20250227,133700,5827600,6250,6250,6250,6250,0
20250227,133600,5827600,6250,6250,6250,6250,0
20250227,133500,5827600,6250,6250,6250,6250,0
20250227,133400,5827600,6250,6250,6250,6250,0
20250227,133300,5827600,6250,6250,6250,6250,0
20250227,133200,5827600,6250,6250,6250,6250,0
20250227,133100,5827600,6250,6250,6250,6250,0
20250227,133000,5827600,6250,6250,6250,6250,0
20250227,132900,5827600,6250,6250,6250,6250,0
20250227,132800,5827600,6250,6250,6250,6250,0
20250227,132700,5827600,6250,6250,6250,6250,16
20250227,132600,5727600,6250,6250,6250,6250,0
20250227,132500,5727600,6250,6250,6250,6250,0
20250227,132400,5727600,6250,6250,6250,6250,0
20250227,132300,5727600,6250,6250,6250,6250,0
20250227,132200,5727600,6250,6250,6250,6250,0
20250227,132100,5727600,6250,6250,6250,6250,0
20250227,132000,5727600,6250,6250,6250,6250,0
20250227,131900,5727600,6250,6250,6250,6250,0
20250227,131800,5727600,6250,6250,6250,6250,0
20250227,131700,5727600,6250,6250,6250,6250,0
20250227,131600,5727600,6250,6250,6250,6250,0
20250227,131500,5727600,6250,6250,6250,6250,0
20250227,131400,5727600,6250,6250,6250,6250,0
20250227,131300,5727600,6250,6250,6250,6250,0
20250227,131200,5727600,6250,6250,6250,6250,0
20250227,131100,5727600,6250,6250,6250,6250,0
20250227,131000,5727600,6250,6250,6250,6250,0
20250227,130900,5727600,6250,6250,6250,6250,0
20250227,130800,5727600,6250,6250,6250,6250,0
20250227,130700,5727600,6250,6250,6250,6250,0
20250227,130600,5727600,6250,6250,6250,6250,0
20250227,130500,5727600,6250,6250,6250,6250,0
20250227,130400,5727600,6250,6250,6250,6250,0
20250227,130300,5727600,6250,6250,6250,6250,0
20250227,130200,5727600,6250,6250,6250,6250,0
20250227,130100,5727600,6250,6250,6250,6250,0
20250227,130000,5727600,6250,6250,6250,6250,0
20250227,125900,5727600,6250,6250,6250,6250,0
20250227,125800,5727600,6250,6250,6250,6250,0
20250227,125700,5727600,6250,6250,6250,6250,0
20250227,125600,5727600,6250,6250,6250,6250,90
20250227,125500,5165100,6250,6250,6250,6250,0
20250227,125400,5165100,6250,6250,6250,6250,0
20250227,125300,5165100,6250,6250,6250,6250,0
20250227,125200,5165100,6250,6250,6250,6250,0
20250227,125100,5165100,6250,6250,6250,6250,0
20250227,125000,5165100,6250,6250,6250,6250,0
20250227,124900,5165100,6250,6250,6250,6250,0
20250227,124800,5165100,6250,6250,6250,6250,0
20250227,124700,5165100,6250,6250,6250,6250,0
20250227,124600,5165100,6250,6250,6250,6250,0
20250227,124500,5165100,6250,6250,6250,6250,0
20250227,124400,5165100,6250,6250,6250,6250,0
20250227,124300,5165100,6250,6250,6250,6250,0
20250227,124200,5165100,6250,6250,6250,6250,0
20250227,124100,5165100,6250,6250,6250,6250,0
20250227,124000,5165100,6250,6250,6250,6250,0
20250227,123900,5165100,6250,6250,6250,6250,0
20250227,123800,5165100,6250,6250,6250,6250,0
20250227,123700,5165100,6250,6250,6250,6250,0
20250227,123600,5165100,6250,6250,6250,6250,0
20250227,123500,5165100,6250,6250,6250,6250,0
20250227,123400,5165100,6250,6250,6250,6250,0
20250227,123300,5165100,6250,6250,6250,6250,0
20250227,123200,5165100,6250,6250,6250,6250,0
20250227,123100,5165100,6250,6250,6250,6250,0
20250227,123000,5165100,6250,6250,6250,6250,0
20250227,122900,5165100,6250,6250,6250,6250,0
20250227,122800,5165100,6250,6250,6250,6250,0
20250227,122700,5165100,6250,6260,6260,6250,110
20250227,122600,4476960,6260,6260,6260,6260,0
20250227,122500,4476960,6260,6260,6260,6260,0
20250227,122400,4476960,6260,6260,6260,6260,0
20250227,122300,4476960,6260,6260,6260,6260,0
20250227,122200,4476960,6260,6260,6260,6260,0
20250227,122100,4476960,6260,6260,6260,6260,0
20250227,122000,4476960,6260,6270,6270,6260,40
20250227,121900,4226530,6270,6270,6270,6270,0
20250227,121800,4226530,6270,6270,6270,6270,2
20250227,121700,4213990,6270,6270,6270,6270,51
20250227,121600,3894220,6270,6270,6270,6270,0
20250227,121500,3894220,6270,6270,6270,6270,50
20250227,121400,3580720,6260,6260,6260,6260,0
20250227,121300,3580720,6260,6260,6260,6260,0
20250227,121200,3580720,6260,6260,6260,6260,0
20250227,121100,3580720,6260,6260,6260,6260,141
20250227,121000,2698060,6270,6270,6270,6270,0
20250227,120900,2698060,6270,6270,6270,6270,56
20250227,120800,2346940,6280,6280,6280,6280,37
20250227,120700,2114580,6280,6280,6280,6280,0
20250227,120600,2114580,6280,6280,6280,6280,0
20250227,120500,2114580,6280,6280,6280,6280,0
20250227,120400,2114580,6280,6280,6280,6280,0
20250227,120300,2114580,6280,6280,6280,6280,0
20250227,120200,2114580,6280,6280,6280,6280,0
20250227,120100,2114580,6280,6280,6280,6280,0
20250227,120000,2114580,6280,6280,6280,6280,0
20250227,115900,2114580,6280,6280,6280,6280,0
20250227,115800,2114580,6280,6280,6280,6280,0
20250227,115700,2114580,6280,6280,6280,6280,0
20250227,115600,2114580,6280,6280,6280,6280,0
20250227,115500,2114580,6280,6280,6280,6280,0
20250227,115400,2114580,6280,6280,6280,6280,0
20250227,115300,2114580,6280,6280,6280,6280,0
20250227,115200,2114580,6280,6280,6280,6280,0
20250227,115100,2114580,6280,6280,6280,6280,8
20250227,115000,2064340,6280,6280,6280,6280,0
20250227,114900,2064340,6280,6280,6280,6280,0
20250227,114800,2064340,6280,6280,6280,6280,0
20250227,114700,2064340,6280,6280,6280,6280,13
20250227,114600,1982700,6280,6280,6280,6280,0
20250227,114500,1982700,6280,6280,6280,6280,0
20250227,114400,1982700,6280,6280,6280,6280,0
20250227,114300,1982700,6280,6280,6280,6280,0
20250227,114200,1982700,6280,6280,6280,6280,0
20250227,114100,1982700,6280,6280,6280,6280,0
20250227,114000,1982700,6280,6280,6280,6280,0
20250227,113900,1982700,6280,6280,6280,6280,0
20250227,113800,1982700,6280,6280,6280,6280,0
20250227,113700,1982700,6280,6280,6280,6280,0
20250227,113600,1982700,6280,6280,6280,6280,0
20250227,113500,1982700,6280,6280,6280,6280,0
20250227,113400,1982700,6280,6280,6280,6280,0
20250227,113300,1982700,6280,6280,6280,6280,0
20250227,113200,1982700,6280,6280,6280,6280,0
20250227,113100,1982700,6280,6280,6280,6280,0
20250227,113000,1982700,6280,6280,6280,6280,0
20250227,112900,1982700,6280,6280,6280,6280,0
20250227,112800,1982700,6280,6280,6280,6280,0
20250227,112700,1982700,6280,6280,6280,6280,0
20250227,112600,1982700,6280,6280,6280,6280,0
20250227,112500,1982700,6280,6280,6280,6280,0
20250227,112400,1982700,6280,6280,6280,6280,0
20250227,112300,1982700,6280,6280,6280,6280,0
20250227,112200,1982700,6280,6280,6280,6280,0
20250227,112100,1982700,6280,6280,6280,6280,3
20250227,112000,1963860,6260,6260,6260,6260,0
20250227,111900,1963860,6260,6260,6260,6260,0
20250227,111800,1963860,6260,6260,6260,6260,0
20250227,111700,1963860,6260,6260,6260,6260,0
20250227,111600,1963860,6260,6280,6280,6260,21
20250227,111500,1832340,6280,6280,6280,6280,0
20250227,111400,1832340,6280,6280,6280,6280,0
20250227,111300,1832340,6280,6280,6280,6280,0
20250227,111200,1832340,6280,6280,6280,6280,0
20250227,111100,1832340,6280,6280,6280,6280,0
20250227,111000,1832340,6280,6280,6280,6280,0
20250227,110900,1832340,6280,6280,6280,6280,0
20250227,110800,1832340,6280,6280,6280,6280,0
20250227,110700,1832340,6280,6280,6280,6280,0
20250227,110600,1832340,6280,6280,6280,6280,0
20250227,110500,1832340,6280,6280,6280,6280,33
20250227,110400,1625100,6280,6280,6280,6280,6
20250227,110300,1587420,6290,6290,6290,6290,0
20250227,110200,1587420,6290,6290,6290,6290,0
20250227,110100,1587420,6290,6290,6290,6290,0
20250227,110000,1587420,6290,6290,6290,6290,0
20250227,105900,1587420,6290,6290,6290,6290,0
20250227,105800,1587420,6290,6290,6290,6290,0
20250227,105700,1587420,6290,6290,6290,6290,0
20250227,105600,1587420,6290,6290,6290,6290,0
20250227,105500,1587420,6290,6290,6290,6290,0
20250227,105400,1587420,6290,6290,6290,6290,0
20250227,105300,1587420,6290,6290,6290,6290,0
20250227,105200,1587420,6290,6290,6290,6290,0
20250227,105100,1587420,6290,6290,6290,6290,0
20250227,105000,1587420,6290,6290,6290,6290,0
20250227,104900,1587420,6290,6290,6290,6290,0
20250227,104800,1587420,6290,6290,6290,6290,0
20250227,104700,1587420,6290,6290,6290,6290,0
20250227,104600,1587420,6290,6290,6290,6290,0
20250227,104500,1587420,6290,6290,6290,6290,0
20250227,104400,1587420,6290,6290,6290,6290,0
20250227,104300,1587420,6290,6290,6290,6290,0
20250227,104200,1587420,6290,6290,6290,6290,0
20250227,104100,1587420,6290,6290,6290,6290,0
20250227,104000,1587420,6290,6290,6290,6290,0
20250227,103900,1587420,6290,6290,6290,6290,0
20250227,103800,1587420,6290,6290,6290,6290,0
20250227,103700,1587420,6290,6290,6290,6290,0
20250227,103600,1587420,6290,6290,6290,6290,0
20250227,103500,1587420,6290,6290,6290,6290,0
20250227,103400,1587420,6290,6290,6290,6290,0
20250227,103300,1587420,6290,6290,6290,6290,0
20250227,103200,1587420,6290,6290,6290,6290,0
20250227,103100,1587420,6290,6290,6290,6290,0
20250227,103000,1587420,6290,6290,6290,6290,0
20250227,102900,1587420,6290,6290,6290,6290,0
20250227,102800,1587420,6290,6290,6290,6290,0
20250227,102700,1587420,6290,6290,6290,6290,0
20250227,102600,1587420,6290,6290,6290,6290,0
20250227,102500,1587420,6290,6290,6290,6290,0
20250227,102400,1587420,6290,6290,6290,6290,0
20250227,102300,1587420,6290,6290,6290,6290,0
20250227,102200,1587420,6290,6290,6290,6290,0
20250227,102100,1587420,6290,6290,6290,6290,5
20250227,102000,1555970,6290,6290,6290,6290,0
20250227,101900,1555970,6290,6290,6290,6290,0
20250227,101800,1555970,6290,6290,6290,6290,0
20250227,101700,1555970,6290,6290,6290,6290,0
20250227,101600,1555970,6290,6290,6290,6290,1
20250227,101500,1549680,6290,6290,6290,6290,0
20250227,101400,1549680,6290,6290,6290,6290,0
20250227,101300,1549680,6290,6290,6290,6290,0
20250227,101200,1549680,6290,6290,6290,6290,0
20250227,101100,1549680,6290,6290,6290,6290,12
20250227,101000,1474200,6290,6290,6290,6290,0
20250227,100900,1474200,6290,6290,6290,6290,0
20250227,100800,1474200,6290,6290,6290,6290,0
20250227,100700,1474200,6290,6290,6290,6290,0
20250227,100600,1474200,6290,6290,6290,6290,0
20250227,100500,1474200,6290,6290,6290,6290,0
20250227,100400,1474200,6290,6290,6290,6290,0
20250227,100300,1474200,6290,6290,6290,6290,0
20250227,100200,1474200,6290,6290,6290,6290,2
20250227,100100,1461620,6290,6290,6290,6290,8
20250227,100000,1411300,6290,6290,6290,6290,0
20250227,095900,1411300,6290,6290,6290,6290,0
20250227,095800,1411300,6290,6290,6290,6290,5
20250227,095700,1379850,6260,6260,6260,6260,0
20250227,095600,1379850,6260,6260,6260,6260,0
20250227,095500,1379850,6260,6260,6260,6260,0
20250227,095400,1379850,6260,6290,6290,6260,8
20250227,095300,1329680,6300,6300,6300,6300,0
20250227,095200,1329680,6300,6300,6300,6300,0
20250227,095100,1329680,6300,6300,6300,6300,0
20250227,095000,1329680,6300,6300,6300,6300,0
20250227,094900,1329680,6300,6300,6300,6300,0
20250227,094800,1329680,6300,6300,6300,6300,0
20250227,094700,1329680,6300,6300,6300,6300,0
20250227,094600,1329680,6300,6300,6300,6300,0
20250227,094500,1329680,6300,6300,6300,6300,0
20250227,094400,1329680,6300,6300,6300,6300,0
20250227,094300,1329680,6300,6300,6300,6300,0
20250227,094200,1329680,6300,6300,6300,6300,0
20250227,094100,1329680,6300,6300,6300,6300,0
20250227,094000,1329680,6300,6300,6300,6300,0
20250227,093900,1329680,6300,6300,6300,6300,0
20250227,093800,1329680,6300,6300,6300,6300,0
20250227,093700,1329680,6300,6300,6300,6300,0
20250227,093600,1329680,6300,6300,6300,6300,0
20250227,093500,1329680,6300,6300,6300,6300,0
20250227,093400,1329680,6300,6300,6300,6300,0
20250227,093300,1329680,6300,6300,6300,6300,0
20250227,093200,1329680,6300,6300,6300,6300,0
20250227,093100,1329680,6300,6300,6300,6300,0
20250227,093000,1329680,6300,6300,6300,6300,0
20250227,092900,1329680,6300,6300,6300,6300,0
20250227,092800,1329680,6300,6300,6300,6300,0
20250227,092700,1329680,6300,6300,6300,6300,0
20250227,092600,1329680,6300,6300,6300,6300,0
20250227,092500,1329680,6300,6300,6300,6300,0
20250227,092400,1329680,6300,6300,6300,6300,0
20250227,092300,1329680,6300,6300,6300,6300,0
20250227,092200,1329680,6300,6300,6300,6300,0
20250227,092100,1329680,6300,6300,6300,6300,0
20250227,092000,1329680,6300,6300,6300,6300,53
20250227,091900,995780,6310,6310,6310,6310,0
20250227,091800,995780,6310,6310,6310,6310,0
20250227,091700,995780,6310,6310,6310,6310,0
20250227,091600,995780,6310,6310,6310,6310,0
20250227,091500,995780,6310,6310,6310,6310,0
20250227,091400,995780,6310,6310,6310,6310,0
20250227,091300,995780,6310,6310,6310,6310,0
20250227,091200,995780,6310,6310,6310,6310,0
20250227,091100,995780,6310,6310,6310,6310,0
20250227,091000,995780,6310,6310,6310,6310,0
20250227,090900,995780,6310,6310,6310,6310,0
20250227,090800,995780,6310,6310,6310,6310,0
20250227,090700,995780,6310,6310,6310,6310,0
20250227,090600,995780,6310,6310,6310,6310,0
20250227,090500,995780,6310,6310,6310,6310,0
20250227,090400,995780,6310,6300,6310,6300,29
20250227,090300,812990,6300,6300,6300,6300,0
20250227,090200,812990,6300,6310,6310,6300,78
20250227,090100,321300,6300,6300,6300,6300,0
20250227,090000,321300,6300,6300,6300,6300,51
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183000 10115960 6320 6320 6320 6320 169
3 20250227 182900 10115960 6320 6320 6320 6320 0
4 20250227 182800 10115960 6320 6320 6320 6320 0
5 20250227 182700 10115960 6320 6320 6320 6320 0
6 20250227 182600 10115960 6320 6320 6320 6320 0
7 20250227 182500 10115960 6320 6320 6320 6320 0
8 20250227 182400 10115960 6320 6320 6320 6320 0
9 20250227 182300 10115960 6320 6320 6320 6320 0
10 20250227 182200 10115960 6320 6320 6320 6320 0
11 20250227 182100 10115960 6320 6320 6320 6320 0
12 20250227 182000 10115960 6320 6320 6320 6320 0
13 20250227 181900 10115960 6320 6320 6320 6320 0
14 20250227 181800 10115960 6320 6320 6320 6320 0
15 20250227 181700 10115960 6320 6320 6320 6320 0
16 20250227 181600 10115960 6320 6320 6320 6320 0
17 20250227 181500 10115960 6320 6320 6320 6320 0
18 20250227 181400 10115960 6320 6320 6320 6320 0
19 20250227 181300 10115960 6320 6320 6320 6320 0
20 20250227 181200 10115960 6320 6320 6320 6320 0
21 20250227 181100 10115960 6320 6320 6320 6320 0
22 20250227 181000 10115960 6320 6320 6320 6320 0
23 20250227 180900 10115960 6320 6320 6320 6320 0
24 20250227 180800 10115960 6320 6320 6320 6320 0
25 20250227 180700 10115960 6320 6320 6320 6320 0
26 20250227 180600 10115960 6320 6320 6320 6320 0
27 20250227 180500 10115960 6320 6320 6320 6320 0
28 20250227 180400 10115960 6320 6320 6320 6320 0
29 20250227 180300 10115960 6320 6320 6320 6320 0
30 20250227 180200 10115960 6320 6320 6320 6320 0
31 20250227 180100 10115960 6320 6320 6320 6320 0
32 20250227 180000 10115960 6320 6320 6320 6320 169
33 20250227 175900 10115960 6320 6320 6320 6320 0
34 20250227 175800 10115960 6320 6320 6320 6320 0
35 20250227 175700 10115960 6320 6320 6320 6320 0
36 20250227 175600 10115960 6320 6320 6320 6320 0
37 20250227 175500 10115960 6320 6320 6320 6320 0
38 20250227 175400 10115960 6320 6320 6320 6320 0
39 20250227 175300 10115960 6320 6320 6320 6320 0
40 20250227 175200 10115960 6320 6320 6320 6320 0
41 20250227 175100 10115960 6320 6320 6320 6320 0
42 20250227 175000 10115960 6320 6320 6320 6320 0
43 20250227 174900 10115960 6320 6320 6320 6320 0
44 20250227 174800 10115960 6320 6320 6320 6320 0
45 20250227 174700 10115960 6320 6320 6320 6320 0
46 20250227 174600 10115960 6320 6320 6320 6320 0
47 20250227 174500 10115960 6320 6320 6320 6320 0
48 20250227 174400 10115960 6320 6320 6320 6320 0
49 20250227 174300 10115960 6320 6320 6320 6320 0
50 20250227 174200 10115960 6320 6320 6320 6320 0
51 20250227 174100 10115960 6320 6320 6320 6320 0
52 20250227 174000 10115960 6320 6320 6320 6320 0
53 20250227 173900 10115960 6320 6320 6320 6320 0
54 20250227 173800 10115960 6320 6320 6320 6320 0
55 20250227 173700 10115960 6320 6320 6320 6320 0
56 20250227 173600 10115960 6320 6320 6320 6320 0
57 20250227 173500 10115960 6320 6320 6320 6320 0
58 20250227 173400 10115960 6320 6320 6320 6320 0
59 20250227 173300 10115960 6320 6320 6320 6320 0
60 20250227 173200 10115960 6320 6320 6320 6320 0
61 20250227 173100 10115960 6320 6320 6320 6320 0
62 20250227 173000 10115960 6320 6320 6320 6320 169
63 20250227 172900 10115960 6320 6320 6320 6320 0
64 20250227 172800 10115960 6320 6320 6320 6320 0
65 20250227 172700 10115960 6320 6320 6320 6320 0
66 20250227 172600 10115960 6320 6320 6320 6320 0
67 20250227 172500 10115960 6320 6320 6320 6320 0
68 20250227 172400 10115960 6320 6320 6320 6320 0
69 20250227 172300 10115960 6320 6320 6320 6320 0
70 20250227 172200 10115960 6320 6320 6320 6320 0
71 20250227 172100 10115960 6320 6320 6320 6320 0
72 20250227 172000 10115960 6320 6320 6320 6320 0
73 20250227 171900 10115960 6320 6320 6320 6320 0
74 20250227 171800 10115960 6320 6320 6320 6320 0
75 20250227 171700 10115960 6320 6320 6320 6320 0
76 20250227 171600 10115960 6320 6320 6320 6320 0
77 20250227 171500 10115960 6320 6320 6320 6320 0
78 20250227 171400 10115960 6320 6320 6320 6320 0
79 20250227 171300 10115960 6320 6320 6320 6320 0
80 20250227 171200 10115960 6320 6320 6320 6320 0
81 20250227 171100 10115960 6320 6320 6320 6320 0
82 20250227 171000 10115960 6320 6320 6320 6320 0
83 20250227 170900 10115960 6320 6320 6320 6320 0
84 20250227 170800 10115960 6320 6320 6320 6320 0
85 20250227 170700 10115960 6320 6320 6320 6320 0
86 20250227 170600 10115960 6320 6320 6320 6320 0
87 20250227 170500 10115960 6320 6320 6320 6320 0
88 20250227 170400 10115960 6320 6320 6320 6320 0
89 20250227 170300 10115960 6320 6320 6320 6320 0
90 20250227 170200 10115960 6320 6320 6320 6320 0
91 20250227 170100 10115960 6320 6320 6320 6320 0
92 20250227 170000 10115960 6320 6320 6320 6320 169
93 20250227 165900 10115960 6320 6320 6320 6320 0
94 20250227 165800 10115960 6320 6320 6320 6320 0
95 20250227 165700 10115960 6320 6320 6320 6320 0
96 20250227 165600 10115960 6320 6320 6320 6320 0
97 20250227 165500 10115960 6320 6320 6320 6320 0
98 20250227 165400 10115960 6320 6320 6320 6320 0
99 20250227 165300 10115960 6320 6320 6320 6320 0
100 20250227 165200 10115960 6320 6320 6320 6320 0
101 20250227 165100 10115960 6320 6320 6320 6320 0
102 20250227 165000 10115960 6320 6320 6320 6320 0
103 20250227 164900 10115960 6320 6320 6320 6320 0
104 20250227 164800 10115960 6320 6320 6320 6320 0
105 20250227 164700 10115960 6320 6320 6320 6320 0
106 20250227 164600 10115960 6320 6320 6320 6320 0
107 20250227 164500 10115960 6320 6320 6320 6320 0
108 20250227 164400 10115960 6320 6320 6320 6320 0
109 20250227 164300 10115960 6320 6320 6320 6320 0
110 20250227 164200 10115960 6320 6320 6320 6320 0
111 20250227 164100 10115960 6320 6320 6320 6320 0
112 20250227 164000 10115960 6320 6320 6320 6320 0
113 20250227 163900 10115960 6320 6320 6320 6320 0
114 20250227 163800 10115960 6320 6320 6320 6320 0
115 20250227 163700 10115960 6320 6320 6320 6320 0
116 20250227 163600 10115960 6320 6320 6320 6320 0
117 20250227 163500 10115960 6320 6320 6320 6320 0
118 20250227 163400 10115960 6320 6320 6320 6320 0
119 20250227 163300 10115960 6320 6320 6320 6320 0
120 20250227 163200 10115960 6320 6320 6320 6320 0
121 20250227 163100 10115960 6320 6320 6320 6320 0
122 20250227 163000 10115960 6320 6320 6320 6320 169
123 20250227 162900 10115960 6320 6320 6320 6320 0
124 20250227 162800 10115960 6320 6320 6320 6320 0
125 20250227 162700 10115960 6320 6320 6320 6320 0
126 20250227 162600 10115960 6320 6320 6320 6320 0
127 20250227 162500 10115960 6320 6320 6320 6320 0
128 20250227 162400 10115960 6320 6320 6320 6320 0
129 20250227 162300 10115960 6320 6320 6320 6320 0
130 20250227 162200 10115960 6320 6320 6320 6320 0
131 20250227 162100 10115960 6320 6320 6320 6320 0
132 20250227 162000 10115960 6320 6320 6320 6320 0
133 20250227 161900 10115960 6320 6320 6320 6320 0
134 20250227 161800 10115960 6320 6320 6320 6320 0
135 20250227 161700 10115960 6320 6320 6320 6320 0
136 20250227 161600 10115960 6320 6320 6320 6320 0
137 20250227 161500 10115960 6320 6320 6320 6320 0
138 20250227 161400 10115960 6320 6320 6320 6320 0
139 20250227 161300 10115960 6320 6320 6320 6320 0
140 20250227 161200 10115960 6320 6320 6320 6320 0
141 20250227 161100 10115960 6320 6320 6320 6320 0
142 20250227 161000 10115960 6320 6320 6320 6320 0
143 20250227 160900 10115960 6320 6320 6320 6320 0
144 20250227 160800 10115960 6320 6320 6320 6320 0
145 20250227 160700 10115960 6320 6320 6320 6320 0
146 20250227 160600 10115960 6320 6320 6320 6320 0
147 20250227 160500 10115960 6320 6320 6320 6320 0
148 20250227 160400 10115960 6320 6320 6320 6320 0
149 20250227 160300 10115960 6320 6320 6320 6320 0
150 20250227 160200 10115960 6320 6320 6320 6320 0
151 20250227 160100 10115960 6320 6320 6320 6320 0
152 20250227 160000 10115960 6320 6320 6320 6320 169
153 20250227 155900 10115960 6320 6320 6320 6320 0
154 20250227 155800 10115960 6320 6320 6320 6320 0
155 20250227 155700 10115960 6320 6320 6320 6320 0
156 20250227 155600 10115960 6320 6320 6320 6320 0
157 20250227 155500 10115960 6320 6320 6320 6320 0
158 20250227 155400 10115960 6320 6320 6320 6320 0
159 20250227 155300 10115960 6320 6320 6320 6320 0
160 20250227 155200 10115960 6320 6320 6320 6320 0
161 20250227 155100 10115960 6320 6320 6320 6320 0
162 20250227 155000 10115960 6320 6320 6320 6320 0
163 20250227 154900 10115960 6320 6320 6320 6320 0
164 20250227 154800 10115960 6320 6320 6320 6320 0
165 20250227 154700 10115960 6320 6320 6320 6320 0
166 20250227 154600 10115960 6320 6320 6320 6320 0
167 20250227 154500 10115960 6320 6320 6320 6320 0
168 20250227 154400 10115960 6320 6320 6320 6320 0
169 20250227 154300 10115960 6320 6320 6320 6320 0
170 20250227 154200 10115960 6320 6320 6320 6320 0
171 20250227 154100 10115960 6320 6320 6320 6320 0
172 20250227 154000 10115960 6320 6320 6320 6320 0
173 20250227 153900 10115960 6320 6320 6320 6320 0
174 20250227 153800 10115960 6320 6320 6320 6320 0
175 20250227 153700 10115960 6320 6320 6320 6320 0
176 20250227 153600 10115960 6320 6320 6320 6320 0
177 20250227 153500 10115960 6320 6320 6320 6320 0
178 20250227 153400 10115960 6320 6320 6320 6320 0
179 20250227 153300 10115960 6320 6320 6320 6320 0
180 20250227 153200 10115960 6320 6320 6320 6320 0
181 20250227 153100 10115960 6320 6320 6320 6320 0
182 20250227 153000 10115960 6320 6320 6320 6320 338
183 20250227 152900 9047880 6290 6290 6290 6290 0
184 20250227 152800 9047880 6290 6290 6290 6290 0
185 20250227 152700 9047880 6290 6290 6290 6290 0
186 20250227 152600 9047880 6290 6290 6290 6290 0
187 20250227 152500 9047880 6290 6290 6290 6290 0
188 20250227 152400 9047880 6290 6290 6290 6290 0
189 20250227 152300 9047880 6290 6290 6290 6290 0
190 20250227 152200 9047880 6290 6290 6290 6290 0
191 20250227 152100 9047880 6290 6290 6290 6290 0
192 20250227 152000 9047880 6290 6290 6290 6290 0
193 20250227 151900 9047880 6290 6290 6290 6290 0
194 20250227 151800 9047880 6290 6290 6290 6290 0
195 20250227 151700 9047880 6290 6290 6290 6290 0
196 20250227 151600 9047880 6290 6290 6290 6290 50
197 20250227 151500 8733380 6280 6280 6280 6280 25
198 20250227 151400 8576380 6260 6260 6260 6260 0
199 20250227 151300 8576380 6260 6270 6270 6260 100
200 20250227 151200 7949880 6270 6270 6270 6270 0
201 20250227 151100 7949880 6270 6270 6270 6270 14
202 20250227 151000 7862100 6260 6260 6260 6260 0
203 20250227 150900 7862100 6260 6260 6260 6260 0
204 20250227 150800 7862100 6260 6260 6260 6260 50
205 20250227 150700 7549100 6260 6260 6260 6260 50
206 20250227 150600 7236100 6260 6260 6260 6260 0
207 20250227 150500 7236100 6260 6260 6260 6260 0
208 20250227 150400 7236100 6260 6260 6260 6260 0
209 20250227 150300 7236100 6260 6260 6260 6260 0
210 20250227 150200 7236100 6260 6260 6260 6260 70
211 20250227 150100 6797900 6260 6260 6260 6260 0
212 20250227 150000 6797900 6260 6260 6260 6260 0
213 20250227 145900 6797900 6260 6260 6260 6260 150
214 20250227 145800 5858900 6260 6260 6260 6260 0
215 20250227 145700 5858900 6260 6260 6260 6260 0
216 20250227 145600 5858900 6260 6260 6260 6260 0
217 20250227 145500 5858900 6260 6260 6260 6260 0
218 20250227 145400 5858900 6260 6260 6260 6260 0
219 20250227 145300 5858900 6260 6260 6260 6260 0
220 20250227 145200 5858900 6260 6260 6260 6260 0
221 20250227 145100 5858900 6260 6260 6260 6260 0
222 20250227 145000 5858900 6260 6260 6260 6260 0
223 20250227 144900 5858900 6260 6260 6260 6260 0
224 20250227 144800 5858900 6260 6260 6260 6260 0
225 20250227 144700 5858900 6260 6260 6260 6260 0
226 20250227 144600 5858900 6260 6260 6260 6260 0
227 20250227 144500 5858900 6260 6260 6260 6260 0
228 20250227 144400 5858900 6260 6260 6260 6260 0
229 20250227 144300 5858900 6260 6260 6260 6260 0
230 20250227 144200 5858900 6260 6260 6260 6260 0
231 20250227 144100 5858900 6260 6260 6260 6260 0
232 20250227 144000 5858900 6260 6260 6260 6260 0
233 20250227 143900 5858900 6260 6260 6260 6260 0
234 20250227 143800 5858900 6260 6260 6260 6260 0
235 20250227 143700 5858900 6260 6260 6260 6260 0
236 20250227 143600 5858900 6260 6260 6260 6260 0
237 20250227 143500 5858900 6260 6260 6260 6260 0
238 20250227 143400 5858900 6260 6260 6260 6260 0
239 20250227 143300 5858900 6260 6260 6260 6260 0
240 20250227 143200 5858900 6260 6260 6260 6260 0
241 20250227 143100 5858900 6260 6260 6260 6260 0
242 20250227 143000 5858900 6260 6260 6260 6260 0
243 20250227 142900 5858900 6260 6260 6260 6260 0
244 20250227 142800 5858900 6260 6260 6260 6260 0
245 20250227 142700 5858900 6260 6260 6260 6260 0
246 20250227 142600 5858900 6260 6260 6260 6260 0
247 20250227 142500 5858900 6260 6260 6260 6260 0
248 20250227 142400 5858900 6260 6260 6260 6260 0
249 20250227 142300 5858900 6260 6260 6260 6260 0
250 20250227 142200 5858900 6260 6260 6260 6260 0
251 20250227 142100 5858900 6260 6260 6260 6260 0
252 20250227 142000 5858900 6260 6260 6260 6260 0
253 20250227 141900 5858900 6260 6260 6260 6260 0
254 20250227 141800 5858900 6260 6260 6260 6260 0
255 20250227 141700 5858900 6260 6260 6260 6260 0
256 20250227 141600 5858900 6260 6260 6260 6260 0
257 20250227 141500 5858900 6260 6260 6260 6260 0
258 20250227 141400 5858900 6260 6260 6260 6260 0
259 20250227 141300 5858900 6260 6260 6260 6260 0
260 20250227 141200 5858900 6260 6260 6260 6260 0
261 20250227 141100 5858900 6260 6260 6260 6260 0
262 20250227 141000 5858900 6260 6260 6260 6260 5
263 20250227 140900 5827600 6250 6250 6250 6250 0
264 20250227 140800 5827600 6250 6250 6250 6250 0
265 20250227 140700 5827600 6250 6250 6250 6250 0
266 20250227 140600 5827600 6250 6250 6250 6250 0
267 20250227 140500 5827600 6250 6250 6250 6250 0
268 20250227 140400 5827600 6250 6250 6250 6250 0
269 20250227 140300 5827600 6250 6250 6250 6250 0
270 20250227 140200 5827600 6250 6250 6250 6250 0
271 20250227 140100 5827600 6250 6250 6250 6250 0
272 20250227 140000 5827600 6250 6250 6250 6250 0
273 20250227 135900 5827600 6250 6250 6250 6250 0
274 20250227 135800 5827600 6250 6250 6250 6250 0
275 20250227 135700 5827600 6250 6250 6250 6250 0
276 20250227 135600 5827600 6250 6250 6250 6250 0
277 20250227 135500 5827600 6250 6250 6250 6250 0
278 20250227 135400 5827600 6250 6250 6250 6250 0
279 20250227 135300 5827600 6250 6250 6250 6250 0
280 20250227 135200 5827600 6250 6250 6250 6250 0
281 20250227 135100 5827600 6250 6250 6250 6250 0
282 20250227 135000 5827600 6250 6250 6250 6250 0
283 20250227 134900 5827600 6250 6250 6250 6250 0
284 20250227 134800 5827600 6250 6250 6250 6250 0
285 20250227 134700 5827600 6250 6250 6250 6250 0
286 20250227 134600 5827600 6250 6250 6250 6250 0
287 20250227 134500 5827600 6250 6250 6250 6250 0
288 20250227 134400 5827600 6250 6250 6250 6250 0
289 20250227 134300 5827600 6250 6250 6250 6250 0
290 20250227 134200 5827600 6250 6250 6250 6250 0
291 20250227 134100 5827600 6250 6250 6250 6250 0
292 20250227 134000 5827600 6250 6250 6250 6250 0
293 20250227 133900 5827600 6250 6250 6250 6250 0
294 20250227 133800 5827600 6250 6250 6250 6250 0
295 20250227 133700 5827600 6250 6250 6250 6250 0
296 20250227 133600 5827600 6250 6250 6250 6250 0
297 20250227 133500 5827600 6250 6250 6250 6250 0
298 20250227 133400 5827600 6250 6250 6250 6250 0
299 20250227 133300 5827600 6250 6250 6250 6250 0
300 20250227 133200 5827600 6250 6250 6250 6250 0
301 20250227 133100 5827600 6250 6250 6250 6250 0
302 20250227 133000 5827600 6250 6250 6250 6250 0
303 20250227 132900 5827600 6250 6250 6250 6250 0
304 20250227 132800 5827600 6250 6250 6250 6250 0
305 20250227 132700 5827600 6250 6250 6250 6250 16
306 20250227 132600 5727600 6250 6250 6250 6250 0
307 20250227 132500 5727600 6250 6250 6250 6250 0
308 20250227 132400 5727600 6250 6250 6250 6250 0
309 20250227 132300 5727600 6250 6250 6250 6250 0
310 20250227 132200 5727600 6250 6250 6250 6250 0
311 20250227 132100 5727600 6250 6250 6250 6250 0
312 20250227 132000 5727600 6250 6250 6250 6250 0
313 20250227 131900 5727600 6250 6250 6250 6250 0
314 20250227 131800 5727600 6250 6250 6250 6250 0
315 20250227 131700 5727600 6250 6250 6250 6250 0
316 20250227 131600 5727600 6250 6250 6250 6250 0
317 20250227 131500 5727600 6250 6250 6250 6250 0
318 20250227 131400 5727600 6250 6250 6250 6250 0
319 20250227 131300 5727600 6250 6250 6250 6250 0
320 20250227 131200 5727600 6250 6250 6250 6250 0
321 20250227 131100 5727600 6250 6250 6250 6250 0
322 20250227 131000 5727600 6250 6250 6250 6250 0
323 20250227 130900 5727600 6250 6250 6250 6250 0
324 20250227 130800 5727600 6250 6250 6250 6250 0
325 20250227 130700 5727600 6250 6250 6250 6250 0
326 20250227 130600 5727600 6250 6250 6250 6250 0
327 20250227 130500 5727600 6250 6250 6250 6250 0
328 20250227 130400 5727600 6250 6250 6250 6250 0
329 20250227 130300 5727600 6250 6250 6250 6250 0
330 20250227 130200 5727600 6250 6250 6250 6250 0
331 20250227 130100 5727600 6250 6250 6250 6250 0
332 20250227 130000 5727600 6250 6250 6250 6250 0
333 20250227 125900 5727600 6250 6250 6250 6250 0
334 20250227 125800 5727600 6250 6250 6250 6250 0
335 20250227 125700 5727600 6250 6250 6250 6250 0
336 20250227 125600 5727600 6250 6250 6250 6250 90
337 20250227 125500 5165100 6250 6250 6250 6250 0
338 20250227 125400 5165100 6250 6250 6250 6250 0
339 20250227 125300 5165100 6250 6250 6250 6250 0
340 20250227 125200 5165100 6250 6250 6250 6250 0
341 20250227 125100 5165100 6250 6250 6250 6250 0
342 20250227 125000 5165100 6250 6250 6250 6250 0
343 20250227 124900 5165100 6250 6250 6250 6250 0
344 20250227 124800 5165100 6250 6250 6250 6250 0
345 20250227 124700 5165100 6250 6250 6250 6250 0
346 20250227 124600 5165100 6250 6250 6250 6250 0
347 20250227 124500 5165100 6250 6250 6250 6250 0
348 20250227 124400 5165100 6250 6250 6250 6250 0
349 20250227 124300 5165100 6250 6250 6250 6250 0
350 20250227 124200 5165100 6250 6250 6250 6250 0
351 20250227 124100 5165100 6250 6250 6250 6250 0
352 20250227 124000 5165100 6250 6250 6250 6250 0
353 20250227 123900 5165100 6250 6250 6250 6250 0
354 20250227 123800 5165100 6250 6250 6250 6250 0
355 20250227 123700 5165100 6250 6250 6250 6250 0
356 20250227 123600 5165100 6250 6250 6250 6250 0
357 20250227 123500 5165100 6250 6250 6250 6250 0
358 20250227 123400 5165100 6250 6250 6250 6250 0
359 20250227 123300 5165100 6250 6250 6250 6250 0
360 20250227 123200 5165100 6250 6250 6250 6250 0
361 20250227 123100 5165100 6250 6250 6250 6250 0
362 20250227 123000 5165100 6250 6250 6250 6250 0
363 20250227 122900 5165100 6250 6250 6250 6250 0
364 20250227 122800 5165100 6250 6250 6250 6250 0
365 20250227 122700 5165100 6250 6260 6260 6250 110
366 20250227 122600 4476960 6260 6260 6260 6260 0
367 20250227 122500 4476960 6260 6260 6260 6260 0
368 20250227 122400 4476960 6260 6260 6260 6260 0
369 20250227 122300 4476960 6260 6260 6260 6260 0
370 20250227 122200 4476960 6260 6260 6260 6260 0
371 20250227 122100 4476960 6260 6260 6260 6260 0
372 20250227 122000 4476960 6260 6270 6270 6260 40
373 20250227 121900 4226530 6270 6270 6270 6270 0
374 20250227 121800 4226530 6270 6270 6270 6270 2
375 20250227 121700 4213990 6270 6270 6270 6270 51
376 20250227 121600 3894220 6270 6270 6270 6270 0
377 20250227 121500 3894220 6270 6270 6270 6270 50
378 20250227 121400 3580720 6260 6260 6260 6260 0
379 20250227 121300 3580720 6260 6260 6260 6260 0
380 20250227 121200 3580720 6260 6260 6260 6260 0
381 20250227 121100 3580720 6260 6260 6260 6260 141
382 20250227 121000 2698060 6270 6270 6270 6270 0
383 20250227 120900 2698060 6270 6270 6270 6270 56
384 20250227 120800 2346940 6280 6280 6280 6280 37
385 20250227 120700 2114580 6280 6280 6280 6280 0
386 20250227 120600 2114580 6280 6280 6280 6280 0
387 20250227 120500 2114580 6280 6280 6280 6280 0
388 20250227 120400 2114580 6280 6280 6280 6280 0
389 20250227 120300 2114580 6280 6280 6280 6280 0
390 20250227 120200 2114580 6280 6280 6280 6280 0
391 20250227 120100 2114580 6280 6280 6280 6280 0
392 20250227 120000 2114580 6280 6280 6280 6280 0
393 20250227 115900 2114580 6280 6280 6280 6280 0
394 20250227 115800 2114580 6280 6280 6280 6280 0
395 20250227 115700 2114580 6280 6280 6280 6280 0
396 20250227 115600 2114580 6280 6280 6280 6280 0
397 20250227 115500 2114580 6280 6280 6280 6280 0
398 20250227 115400 2114580 6280 6280 6280 6280 0
399 20250227 115300 2114580 6280 6280 6280 6280 0
400 20250227 115200 2114580 6280 6280 6280 6280 0
401 20250227 115100 2114580 6280 6280 6280 6280 8
402 20250227 115000 2064340 6280 6280 6280 6280 0
403 20250227 114900 2064340 6280 6280 6280 6280 0
404 20250227 114800 2064340 6280 6280 6280 6280 0
405 20250227 114700 2064340 6280 6280 6280 6280 13
406 20250227 114600 1982700 6280 6280 6280 6280 0
407 20250227 114500 1982700 6280 6280 6280 6280 0
408 20250227 114400 1982700 6280 6280 6280 6280 0
409 20250227 114300 1982700 6280 6280 6280 6280 0
410 20250227 114200 1982700 6280 6280 6280 6280 0
411 20250227 114100 1982700 6280 6280 6280 6280 0
412 20250227 114000 1982700 6280 6280 6280 6280 0
413 20250227 113900 1982700 6280 6280 6280 6280 0
414 20250227 113800 1982700 6280 6280 6280 6280 0
415 20250227 113700 1982700 6280 6280 6280 6280 0
416 20250227 113600 1982700 6280 6280 6280 6280 0
417 20250227 113500 1982700 6280 6280 6280 6280 0
418 20250227 113400 1982700 6280 6280 6280 6280 0
419 20250227 113300 1982700 6280 6280 6280 6280 0
420 20250227 113200 1982700 6280 6280 6280 6280 0
421 20250227 113100 1982700 6280 6280 6280 6280 0
422 20250227 113000 1982700 6280 6280 6280 6280 0
423 20250227 112900 1982700 6280 6280 6280 6280 0
424 20250227 112800 1982700 6280 6280 6280 6280 0
425 20250227 112700 1982700 6280 6280 6280 6280 0
426 20250227 112600 1982700 6280 6280 6280 6280 0
427 20250227 112500 1982700 6280 6280 6280 6280 0
428 20250227 112400 1982700 6280 6280 6280 6280 0
429 20250227 112300 1982700 6280 6280 6280 6280 0
430 20250227 112200 1982700 6280 6280 6280 6280 0
431 20250227 112100 1982700 6280 6280 6280 6280 3
432 20250227 112000 1963860 6260 6260 6260 6260 0
433 20250227 111900 1963860 6260 6260 6260 6260 0
434 20250227 111800 1963860 6260 6260 6260 6260 0
435 20250227 111700 1963860 6260 6260 6260 6260 0
436 20250227 111600 1963860 6260 6280 6280 6260 21
437 20250227 111500 1832340 6280 6280 6280 6280 0
438 20250227 111400 1832340 6280 6280 6280 6280 0
439 20250227 111300 1832340 6280 6280 6280 6280 0
440 20250227 111200 1832340 6280 6280 6280 6280 0
441 20250227 111100 1832340 6280 6280 6280 6280 0
442 20250227 111000 1832340 6280 6280 6280 6280 0
443 20250227 110900 1832340 6280 6280 6280 6280 0
444 20250227 110800 1832340 6280 6280 6280 6280 0
445 20250227 110700 1832340 6280 6280 6280 6280 0
446 20250227 110600 1832340 6280 6280 6280 6280 0
447 20250227 110500 1832340 6280 6280 6280 6280 33
448 20250227 110400 1625100 6280 6280 6280 6280 6
449 20250227 110300 1587420 6290 6290 6290 6290 0
450 20250227 110200 1587420 6290 6290 6290 6290 0
451 20250227 110100 1587420 6290 6290 6290 6290 0
452 20250227 110000 1587420 6290 6290 6290 6290 0
453 20250227 105900 1587420 6290 6290 6290 6290 0
454 20250227 105800 1587420 6290 6290 6290 6290 0
455 20250227 105700 1587420 6290 6290 6290 6290 0
456 20250227 105600 1587420 6290 6290 6290 6290 0
457 20250227 105500 1587420 6290 6290 6290 6290 0
458 20250227 105400 1587420 6290 6290 6290 6290 0
459 20250227 105300 1587420 6290 6290 6290 6290 0
460 20250227 105200 1587420 6290 6290 6290 6290 0
461 20250227 105100 1587420 6290 6290 6290 6290 0
462 20250227 105000 1587420 6290 6290 6290 6290 0
463 20250227 104900 1587420 6290 6290 6290 6290 0
464 20250227 104800 1587420 6290 6290 6290 6290 0
465 20250227 104700 1587420 6290 6290 6290 6290 0
466 20250227 104600 1587420 6290 6290 6290 6290 0
467 20250227 104500 1587420 6290 6290 6290 6290 0
468 20250227 104400 1587420 6290 6290 6290 6290 0
469 20250227 104300 1587420 6290 6290 6290 6290 0
470 20250227 104200 1587420 6290 6290 6290 6290 0
471 20250227 104100 1587420 6290 6290 6290 6290 0
472 20250227 104000 1587420 6290 6290 6290 6290 0
473 20250227 103900 1587420 6290 6290 6290 6290 0
474 20250227 103800 1587420 6290 6290 6290 6290 0
475 20250227 103700 1587420 6290 6290 6290 6290 0
476 20250227 103600 1587420 6290 6290 6290 6290 0
477 20250227 103500 1587420 6290 6290 6290 6290 0
478 20250227 103400 1587420 6290 6290 6290 6290 0
479 20250227 103300 1587420 6290 6290 6290 6290 0
480 20250227 103200 1587420 6290 6290 6290 6290 0
481 20250227 103100 1587420 6290 6290 6290 6290 0
482 20250227 103000 1587420 6290 6290 6290 6290 0
483 20250227 102900 1587420 6290 6290 6290 6290 0
484 20250227 102800 1587420 6290 6290 6290 6290 0
485 20250227 102700 1587420 6290 6290 6290 6290 0
486 20250227 102600 1587420 6290 6290 6290 6290 0
487 20250227 102500 1587420 6290 6290 6290 6290 0
488 20250227 102400 1587420 6290 6290 6290 6290 0
489 20250227 102300 1587420 6290 6290 6290 6290 0
490 20250227 102200 1587420 6290 6290 6290 6290 0
491 20250227 102100 1587420 6290 6290 6290 6290 5
492 20250227 102000 1555970 6290 6290 6290 6290 0
493 20250227 101900 1555970 6290 6290 6290 6290 0
494 20250227 101800 1555970 6290 6290 6290 6290 0
495 20250227 101700 1555970 6290 6290 6290 6290 0
496 20250227 101600 1555970 6290 6290 6290 6290 1
497 20250227 101500 1549680 6290 6290 6290 6290 0
498 20250227 101400 1549680 6290 6290 6290 6290 0
499 20250227 101300 1549680 6290 6290 6290 6290 0
500 20250227 101200 1549680 6290 6290 6290 6290 0
501 20250227 101100 1549680 6290 6290 6290 6290 12
502 20250227 101000 1474200 6290 6290 6290 6290 0
503 20250227 100900 1474200 6290 6290 6290 6290 0
504 20250227 100800 1474200 6290 6290 6290 6290 0
505 20250227 100700 1474200 6290 6290 6290 6290 0
506 20250227 100600 1474200 6290 6290 6290 6290 0
507 20250227 100500 1474200 6290 6290 6290 6290 0
508 20250227 100400 1474200 6290 6290 6290 6290 0
509 20250227 100300 1474200 6290 6290 6290 6290 0
510 20250227 100200 1474200 6290 6290 6290 6290 2
511 20250227 100100 1461620 6290 6290 6290 6290 8
512 20250227 100000 1411300 6290 6290 6290 6290 0
513 20250227 095900 1411300 6290 6290 6290 6290 0
514 20250227 095800 1411300 6290 6290 6290 6290 5
515 20250227 095700 1379850 6260 6260 6260 6260 0
516 20250227 095600 1379850 6260 6260 6260 6260 0
517 20250227 095500 1379850 6260 6260 6260 6260 0
518 20250227 095400 1379850 6260 6290 6290 6260 8
519 20250227 095300 1329680 6300 6300 6300 6300 0
520 20250227 095200 1329680 6300 6300 6300 6300 0
521 20250227 095100 1329680 6300 6300 6300 6300 0
522 20250227 095000 1329680 6300 6300 6300 6300 0
523 20250227 094900 1329680 6300 6300 6300 6300 0
524 20250227 094800 1329680 6300 6300 6300 6300 0
525 20250227 094700 1329680 6300 6300 6300 6300 0
526 20250227 094600 1329680 6300 6300 6300 6300 0
527 20250227 094500 1329680 6300 6300 6300 6300 0
528 20250227 094400 1329680 6300 6300 6300 6300 0
529 20250227 094300 1329680 6300 6300 6300 6300 0
530 20250227 094200 1329680 6300 6300 6300 6300 0
531 20250227 094100 1329680 6300 6300 6300 6300 0
532 20250227 094000 1329680 6300 6300 6300 6300 0
533 20250227 093900 1329680 6300 6300 6300 6300 0
534 20250227 093800 1329680 6300 6300 6300 6300 0
535 20250227 093700 1329680 6300 6300 6300 6300 0
536 20250227 093600 1329680 6300 6300 6300 6300 0
537 20250227 093500 1329680 6300 6300 6300 6300 0
538 20250227 093400 1329680 6300 6300 6300 6300 0
539 20250227 093300 1329680 6300 6300 6300 6300 0
540 20250227 093200 1329680 6300 6300 6300 6300 0
541 20250227 093100 1329680 6300 6300 6300 6300 0
542 20250227 093000 1329680 6300 6300 6300 6300 0
543 20250227 092900 1329680 6300 6300 6300 6300 0
544 20250227 092800 1329680 6300 6300 6300 6300 0
545 20250227 092700 1329680 6300 6300 6300 6300 0
546 20250227 092600 1329680 6300 6300 6300 6300 0
547 20250227 092500 1329680 6300 6300 6300 6300 0
548 20250227 092400 1329680 6300 6300 6300 6300 0
549 20250227 092300 1329680 6300 6300 6300 6300 0
550 20250227 092200 1329680 6300 6300 6300 6300 0
551 20250227 092100 1329680 6300 6300 6300 6300 0
552 20250227 092000 1329680 6300 6300 6300 6300 53
553 20250227 091900 995780 6310 6310 6310 6310 0
554 20250227 091800 995780 6310 6310 6310 6310 0
555 20250227 091700 995780 6310 6310 6310 6310 0
556 20250227 091600 995780 6310 6310 6310 6310 0
557 20250227 091500 995780 6310 6310 6310 6310 0
558 20250227 091400 995780 6310 6310 6310 6310 0
559 20250227 091300 995780 6310 6310 6310 6310 0
560 20250227 091200 995780 6310 6310 6310 6310 0
561 20250227 091100 995780 6310 6310 6310 6310 0
562 20250227 091000 995780 6310 6310 6310 6310 0
563 20250227 090900 995780 6310 6310 6310 6310 0
564 20250227 090800 995780 6310 6310 6310 6310 0
565 20250227 090700 995780 6310 6310 6310 6310 0
566 20250227 090600 995780 6310 6310 6310 6310 0
567 20250227 090500 995780 6310 6310 6310 6310 0
568 20250227 090400 995780 6310 6300 6310 6300 29
569 20250227 090300 812990 6300 6300 6300 6300 0
570 20250227 090200 812990 6300 6310 6310 6300 78
571 20250227 090100 321300 6300 6300 6300 6300 0
572 20250227 090000 321300 6300 6300 6300 6300 51

1
000050/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,27415270,0,171893742900,0.00
20250224,0,27415270,0,171071284800,0.00
20250221,0,27415270,0,172990353700,0.00
20250220,0,27415270,0,172442048300,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 27415270 0 171893742900 0.00
3 20250224 0 27415270 0 171071284800 0.00
4 20250221 0 27415270 0 172990353700 0.00
5 20250220 0 27415270 0 172442048300 0.00