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

577
001620/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183500,79113752,500,500,500,500,172
20250227,183400,79113752,500,500,500,500,0
20250227,183300,79113752,500,500,500,500,0
20250227,183200,79113752,500,500,500,500,0
20250227,183100,79113752,500,500,500,500,0
20250227,183000,79113752,500,500,500,500,0
20250227,182900,79113752,500,500,500,500,0
20250227,182800,79113752,500,500,500,500,0
20250227,182700,79113752,500,500,500,500,0
20250227,182600,79113752,500,500,500,500,0
20250227,182500,79113752,500,500,500,500,0
20250227,182400,79113752,500,500,500,500,0
20250227,182300,79113752,500,500,500,500,0
20250227,182200,79113752,500,500,500,500,0
20250227,182100,79113752,500,500,500,500,0
20250227,182000,79113752,500,500,500,500,0
20250227,181900,79113752,500,500,500,500,0
20250227,181800,79113752,500,500,500,500,0
20250227,181700,79113752,500,500,500,500,0
20250227,181600,79113752,500,500,500,500,0
20250227,181500,79113752,500,500,500,500,0
20250227,181400,79113752,500,500,500,500,0
20250227,181300,79113752,500,500,500,500,0
20250227,181200,79113752,500,500,500,500,0
20250227,181100,79113752,500,500,500,500,0
20250227,181000,79113752,500,500,500,500,0
20250227,180900,79113752,500,500,500,500,0
20250227,180800,79113752,500,500,500,500,0
20250227,180700,79113752,500,500,500,500,0
20250227,180600,79113752,500,500,500,500,0
20250227,180500,79113752,500,500,500,500,172
20250227,180400,79113752,500,500,500,500,0
20250227,180300,79113752,500,500,500,500,0
20250227,180200,79113752,500,500,500,500,0
20250227,180100,79113752,500,500,500,500,0
20250227,180000,79113752,500,500,500,500,0
20250227,175900,79113752,500,500,500,500,0
20250227,175800,79113752,500,500,500,500,0
20250227,175700,79113752,500,500,500,500,0
20250227,175600,79113752,500,500,500,500,0
20250227,175500,79113752,500,500,500,500,0
20250227,175400,79113752,500,500,500,500,0
20250227,175300,79113752,500,500,500,500,0
20250227,175200,79113752,500,500,500,500,0
20250227,175100,79113752,500,500,500,500,0
20250227,175000,79113752,500,500,500,500,0
20250227,174900,79113752,500,500,500,500,0
20250227,174800,79113752,500,500,500,500,0
20250227,174700,79113752,500,500,500,500,0
20250227,174600,79113752,500,500,500,500,0
20250227,174500,79113752,500,500,500,500,0
20250227,174400,79113752,500,500,500,500,0
20250227,174300,79113752,500,500,500,500,0
20250227,174200,79113752,500,500,500,500,0
20250227,174100,79113752,500,500,500,500,0
20250227,174000,79113752,500,500,500,500,0
20250227,173900,79113752,500,500,500,500,0
20250227,173800,79113752,500,500,500,500,0
20250227,173700,79113752,500,500,500,500,0
20250227,173600,79113752,500,500,500,500,0
20250227,173500,79113752,500,500,500,500,172
20250227,173400,79113752,500,500,500,500,0
20250227,173300,79113752,500,500,500,500,0
20250227,173200,79113752,500,500,500,500,0
20250227,173100,79113752,500,500,500,500,0
20250227,173000,79113752,500,500,500,500,0
20250227,172900,79113752,500,500,500,500,0
20250227,172800,79113752,500,500,500,500,0
20250227,172700,79113752,500,500,500,500,0
20250227,172600,79113752,500,500,500,500,0
20250227,172500,79113752,500,500,500,500,0
20250227,172400,79113752,500,500,500,500,0
20250227,172300,79113752,500,500,500,500,0
20250227,172200,79113752,500,500,500,500,0
20250227,172100,79113752,500,500,500,500,0
20250227,172000,79113752,500,500,500,500,0
20250227,171900,79113752,500,500,500,500,0
20250227,171800,79113752,500,500,500,500,0
20250227,171700,79113752,500,500,500,500,0
20250227,171600,79113752,500,500,500,500,0
20250227,171500,79113752,500,500,500,500,0
20250227,171400,79113752,500,500,500,500,0
20250227,171300,79113752,500,500,500,500,0
20250227,171200,79113752,500,500,500,500,0
20250227,171100,79113752,500,500,500,500,0
20250227,171000,79113752,500,500,500,500,0
20250227,170900,79113752,500,500,500,500,0
20250227,170800,79113752,500,500,500,500,0
20250227,170700,79113752,500,500,500,500,0
20250227,170600,79113752,500,500,500,500,0
20250227,170500,79113752,500,500,500,500,172
20250227,170400,79113752,500,500,500,500,0
20250227,170300,79113752,500,500,500,500,0
20250227,170200,79113752,500,500,500,500,0
20250227,170100,79113752,500,500,500,500,0
20250227,170000,79113752,500,500,500,500,0
20250227,165900,79113752,500,500,500,500,0
20250227,165800,79113752,500,500,500,500,0
20250227,165700,79113752,500,500,500,500,0
20250227,165600,79113752,500,500,500,500,0
20250227,165500,79113752,500,500,500,500,0
20250227,165400,79113752,500,500,500,500,0
20250227,165300,79113752,500,500,500,500,0
20250227,165200,79113752,500,500,500,500,0
20250227,165100,79113752,500,500,500,500,0
20250227,165000,79113752,500,500,500,500,0
20250227,164900,79113752,500,500,500,500,0
20250227,164800,79113752,500,500,500,500,0
20250227,164700,79113752,500,500,500,500,0
20250227,164600,79113752,500,500,500,500,0
20250227,164500,79113752,500,500,500,500,0
20250227,164400,79113752,500,500,500,500,0
20250227,164300,79113752,500,500,500,500,0
20250227,164200,79113752,500,500,500,500,0
20250227,164100,79113752,500,500,500,500,0
20250227,164000,79113752,500,500,500,500,0
20250227,163900,79113752,500,500,500,500,0
20250227,163800,79113752,500,500,500,500,0
20250227,163700,79113752,500,500,500,500,0
20250227,163600,79113752,500,500,500,500,0
20250227,163500,79113752,500,500,500,500,172
20250227,163400,79113752,500,500,500,500,0
20250227,163300,79113752,500,500,500,500,0
20250227,163200,79113752,500,500,500,500,0
20250227,163100,79113752,500,500,500,500,0
20250227,163000,79113752,500,500,500,500,0
20250227,162900,79113752,500,500,500,500,0
20250227,162800,79113752,500,500,500,500,0
20250227,162700,79113752,500,500,500,500,0
20250227,162600,79113752,500,500,500,500,0
20250227,162500,79113752,500,500,500,500,0
20250227,162400,79113752,500,500,500,500,0
20250227,162300,79113752,500,500,500,500,0
20250227,162200,79113752,500,500,500,500,0
20250227,162100,79113752,500,500,500,500,0
20250227,162000,79113752,500,500,500,500,0
20250227,161900,79113752,500,500,500,500,0
20250227,161800,79113752,500,500,500,500,0
20250227,161700,79113752,500,500,500,500,0
20250227,161600,79113752,500,500,500,500,0
20250227,161500,79113752,500,500,500,500,0
20250227,161400,79113752,500,500,500,500,0
20250227,161300,79113752,500,500,500,500,0
20250227,161200,79113752,500,500,500,500,0
20250227,161100,79113752,500,500,500,500,0
20250227,161000,79113752,500,500,500,500,0
20250227,160900,79113752,500,500,500,500,0
20250227,160800,79113752,500,500,500,500,0
20250227,160700,79113752,500,500,500,500,0
20250227,160600,79113752,500,500,500,500,0
20250227,160500,79113752,500,500,500,500,172
20250227,160400,79113752,500,500,500,500,0
20250227,160300,79113752,500,500,500,500,0
20250227,160200,79113752,500,500,500,500,0
20250227,160100,79113752,500,500,500,500,0
20250227,160000,79113752,500,500,500,500,0
20250227,155900,79113752,500,500,500,500,0
20250227,155800,79113752,500,500,500,500,0
20250227,155700,79113752,500,500,500,500,0
20250227,155600,79113752,500,500,500,500,0
20250227,155500,79113752,500,500,500,500,0
20250227,155400,79113752,500,500,500,500,0
20250227,155300,79113752,500,500,500,500,0
20250227,155200,79113752,500,500,500,500,0
20250227,155100,79113752,500,500,500,500,0
20250227,155000,79113752,500,500,500,500,0
20250227,154900,79113752,500,500,500,500,0
20250227,154800,79113752,500,500,500,500,0
20250227,154700,79113752,500,500,500,500,0
20250227,154600,79113752,500,500,500,500,0
20250227,154500,79113752,500,500,500,500,0
20250227,154400,79113752,500,500,500,500,0
20250227,154300,79113752,500,500,500,500,0
20250227,154200,79113752,500,500,500,500,0
20250227,154100,79113752,500,500,500,500,0
20250227,154000,79113752,500,500,500,500,0
20250227,153900,79113752,500,500,500,500,0
20250227,153800,79113752,500,500,500,500,0
20250227,153700,79113752,500,500,500,500,0
20250227,153600,79113752,500,500,500,500,0
20250227,153500,79113752,500,500,500,500,172
20250227,153400,79113752,500,500,500,500,0
20250227,153300,79113752,500,500,500,500,0
20250227,153200,79113752,500,500,500,500,0
20250227,153100,79113752,500,500,500,500,0
20250227,153000,79113752,500,500,500,500,172
20250227,152900,79027752,500,500,500,500,0
20250227,152800,79027752,500,500,500,500,0
20250227,152700,79027752,500,500,500,500,0
20250227,152600,79027752,500,500,500,500,0
20250227,152500,79027752,500,500,500,500,0
20250227,152400,79027752,500,500,500,500,0
20250227,152300,79027752,500,500,500,500,0
20250227,152200,79027752,500,500,500,500,0
20250227,152100,79027752,500,500,500,500,0
20250227,152000,79027752,500,500,500,500,0
20250227,151900,79027752,500,500,500,500,0
20250227,151800,79027752,500,499,500,499,502
20250227,151700,78777143,497,497,497,497,354
20250227,151600,78601205,498,498,498,498,1
20250227,151500,78600707,498,498,498,498,148
20250227,151400,78527003,498,498,498,498,1852
20250227,151300,77604707,497,497,497,497,0
20250227,151200,77604707,497,497,497,497,10
20250227,151100,77599737,497,497,497,497,25
20250227,151000,77587312,497,497,497,497,200
20250227,150900,77487912,497,497,497,497,0
20250227,150800,77487912,497,497,497,497,40
20250227,150700,77468032,497,497,497,497,0
20250227,150600,77468032,497,498,498,497,267
20250227,150500,77335069,498,498,498,498,0
20250227,150400,77335069,498,498,498,498,0
20250227,150300,77335069,498,498,498,498,0
20250227,150200,77335069,498,498,498,498,25
20250227,150100,77322619,498,498,498,498,147
20250227,150000,77249413,498,498,498,498,0
20250227,145900,77249413,498,498,498,498,1173
20250227,145800,76665259,498,498,498,498,0
20250227,145700,76665259,498,498,498,498,0
20250227,145600,76665259,498,498,498,498,0
20250227,145500,76665259,498,498,498,498,0
20250227,145400,76665259,498,498,498,498,39
20250227,145300,76645837,499,499,499,499,0
20250227,145200,76645837,499,499,499,499,0
20250227,145100,76645837,499,499,499,499,0
20250227,145000,76645837,499,499,499,498,275
20250227,144900,76508764,498,498,498,498,154
20250227,144800,76432072,498,499,499,498,1013
20250227,144700,75926598,498,498,498,498,15
20250227,144600,75919128,498,498,498,498,100
20250227,144500,75869328,498,498,498,498,0
20250227,144400,75869328,498,498,498,498,0
20250227,144300,75869328,498,498,498,498,12
20250227,144200,75863352,498,498,498,498,0
20250227,144100,75863352,498,498,498,498,0
20250227,144000,75863352,498,498,498,498,49
20250227,143900,75838950,498,498,498,498,0
20250227,143800,75838950,498,498,499,498,3
20250227,143700,75837455,499,499,499,499,0
20250227,143600,75837455,499,499,499,499,0
20250227,143500,75837455,499,499,499,499,11
20250227,143400,75831966,498,498,498,498,0
20250227,143300,75831966,498,497,498,497,4
20250227,143200,75829977,497,497,497,497,14
20250227,143100,75823019,497,497,497,497,0
20250227,143000,75823019,497,497,497,497,116
20250227,142900,75765367,498,498,498,498,0
20250227,142800,75765367,498,498,498,498,0
20250227,142700,75765367,498,499,499,498,6
20250227,142600,75762378,499,499,499,499,0
20250227,142500,75762378,499,499,499,499,0
20250227,142400,75762378,499,499,499,499,0
20250227,142300,75762378,499,499,499,499,1
20250227,142200,75761879,498,498,498,498,0
20250227,142100,75761879,498,498,498,498,0
20250227,142000,75761879,498,498,498,498,30
20250227,141900,75746939,498,498,498,498,0
20250227,141800,75746939,498,498,498,498,0
20250227,141700,75746939,498,498,498,498,0
20250227,141600,75746939,498,498,498,498,0
20250227,141500,75746939,498,498,498,498,0
20250227,141400,75746939,498,498,498,498,0
20250227,141300,75746939,498,498,498,498,1
20250227,141200,75746441,497,497,497,497,0
20250227,141100,75746441,497,497,497,497,0
20250227,141000,75746441,497,498,498,497,1112
20250227,140900,75192666,499,499,499,499,0
20250227,140800,75192666,499,498,499,498,401
20250227,140700,74992967,498,498,498,498,1
20250227,140600,74992469,501,501,501,501,0
20250227,140500,74992469,501,501,501,501,0
20250227,140400,74992469,501,501,501,501,0
20250227,140300,74992469,501,500,501,500,5
20250227,140200,74989967,499,499,499,499,0
20250227,140100,74989967,499,499,499,499,0
20250227,140000,74989967,499,499,499,499,0
20250227,135900,74989967,499,499,499,499,1
20250227,135800,74989468,498,498,498,498,1
20250227,135700,74988970,501,500,501,500,535
20250227,135600,74721460,500,500,500,500,0
20250227,135500,74721460,500,500,500,500,0
20250227,135400,74721460,500,500,500,500,0
20250227,135300,74721460,500,500,500,500,0
20250227,135200,74721460,500,500,500,500,0
20250227,135100,74721460,500,500,500,500,0
20250227,135000,74721460,500,500,500,500,5
20250227,134900,74718960,500,499,500,499,2
20250227,134800,74717961,498,498,498,498,2
20250227,134700,74716965,499,499,499,499,0
20250227,134600,74716965,499,499,499,499,3002
20250227,134500,73218967,500,501,501,500,1235
20250227,134400,72601105,502,502,502,502,0
20250227,134300,72601105,502,502,502,502,0
20250227,134200,72601105,502,502,502,502,1000
20250227,134100,72099105,504,504,504,504,0
20250227,134000,72099105,504,504,504,504,0
20250227,133900,72099105,504,504,504,504,0
20250227,133800,72099105,504,504,504,504,0
20250227,133700,72099105,504,504,504,504,0
20250227,133600,72099105,504,502,504,502,600
20250227,133500,71797309,501,501,501,501,0
20250227,133400,71797309,501,501,501,501,0
20250227,133300,71797309,501,501,501,501,1
20250227,133200,71796808,501,501,501,501,0
20250227,133100,71796808,501,501,501,501,3
20250227,133000,71795305,501,501,501,501,63
20250227,132900,71763742,503,503,503,503,0
20250227,132800,71763742,503,503,503,503,0
20250227,132700,71763742,503,502,503,502,5
20250227,132600,71761231,501,501,501,501,100
20250227,132500,71711131,500,500,500,500,133
20250227,132400,71644631,499,499,499,499,0
20250227,132300,71644631,499,499,500,499,205
20250227,132200,71542331,499,499,499,499,1
20250227,132100,71541832,500,500,500,500,0
20250227,132000,71541832,500,500,500,500,13
20250227,131900,71535332,500,500,500,500,0
20250227,131800,71535332,500,500,500,500,0
20250227,131700,71535332,500,500,500,500,0
20250227,131600,71535332,500,500,500,500,1
20250227,131500,71534832,500,501,501,500,68
20250227,131400,71500827,502,502,502,502,0
20250227,131300,71500827,502,502,502,502,0
20250227,131200,71500827,502,502,502,502,0
20250227,131100,71500827,502,502,502,502,69
20250227,131000,71466189,502,502,502,502,0
20250227,130900,71466189,502,502,502,502,0
20250227,130800,71466189,502,502,502,502,19
20250227,130700,71456651,504,504,504,504,0
20250227,130600,71456651,504,504,504,504,0
20250227,130500,71456651,504,502,504,502,28
20250227,130400,71442586,504,504,504,504,0
20250227,130300,71442586,504,500,504,500,272
20250227,130200,71306245,501,501,501,501,0
20250227,130100,71306245,501,500,501,500,297
20250227,130000,71157641,500,500,500,500,0
20250227,125900,71157641,500,500,500,500,0
20250227,125800,71157641,500,500,500,500,1801
20250227,125700,70257141,502,502,502,502,0
20250227,125600,70257141,502,502,502,502,0
20250227,125500,70257141,502,501,502,501,2
20250227,125400,70256138,500,500,500,500,0
20250227,125300,70256138,500,500,500,500,1
20250227,125200,70255638,501,502,502,501,615
20250227,125100,69946938,502,502,502,502,2500
20250227,125000,68691938,505,505,505,505,0
20250227,124900,68691938,505,505,505,505,0
20250227,124800,68691938,505,503,505,503,6
20250227,124700,68688914,503,504,504,503,118
20250227,124600,68629481,507,503,507,503,126
20250227,124500,68566038,503,505,507,503,390
20250227,124400,68369472,507,501,510,501,1249
20250227,124300,67741498,501,501,501,501,0
20250227,124200,67741498,501,499,501,499,1590
20250227,124100,66946537,498,498,498,498,0
20250227,124000,66946537,498,498,498,498,0
20250227,123900,66946537,498,498,498,498,100
20250227,123800,66896737,499,499,499,499,0
20250227,123700,66896737,499,499,499,499,0
20250227,123600,66896737,499,499,499,499,0
20250227,123500,66896737,499,499,499,499,0
20250227,123400,66896737,499,499,499,499,58
20250227,123300,66867795,499,499,500,499,593
20250227,123200,66571438,500,500,500,500,100
20250227,123100,66521438,499,499,499,499,0
20250227,123000,66521438,499,499,499,499,0
20250227,122900,66521438,499,499,499,499,0
20250227,122800,66521438,499,499,499,499,0
20250227,122700,66521438,499,499,499,499,0
20250227,122600,66521438,499,499,499,499,0
20250227,122500,66521438,499,499,499,499,0
20250227,122400,66521438,499,499,499,499,0
20250227,122300,66521438,499,499,499,499,14
20250227,122200,66514452,499,499,499,499,0
20250227,122100,66514452,499,499,499,499,0
20250227,122000,66514452,499,499,499,499,0
20250227,121900,66514452,499,500,500,499,2
20250227,121800,66513453,499,499,499,499,0
20250227,121700,66513453,499,499,499,499,0
20250227,121600,66513453,499,499,499,499,3
20250227,121500,66511956,499,499,499,499,0
20250227,121400,66511956,499,499,499,499,0
20250227,121300,66511956,499,499,499,499,14
20250227,121200,66504970,499,499,499,499,0
20250227,121100,66504970,499,499,499,499,0
20250227,121000,66504970,499,499,499,499,0
20250227,120900,66504970,499,499,499,499,2
20250227,120800,66503972,499,499,499,499,0
20250227,120700,66503972,499,499,499,499,0
20250227,120600,66503972,499,499,499,499,2
20250227,120500,66502974,500,500,500,500,2
20250227,120400,66501974,499,499,499,499,4
20250227,120300,66499978,499,499,499,499,2
20250227,120200,66498980,498,498,498,498,0
20250227,120100,66498980,498,498,498,498,4217
20250227,120000,64398914,496,496,496,496,0
20250227,115900,64398914,496,496,496,496,0
20250227,115800,64398914,496,496,496,496,0
20250227,115700,64398914,496,496,496,496,0
20250227,115600,64398914,496,496,496,496,0
20250227,115500,64398914,496,496,496,496,200
20250227,115400,64299714,496,496,496,496,145
20250227,115300,64227794,497,497,497,497,0
20250227,115200,64227794,497,497,497,497,0
20250227,115100,64227794,497,497,497,497,2
20250227,115000,64226800,497,497,497,497,0
20250227,114900,64226800,497,497,497,497,1
20250227,114800,64226303,498,498,498,498,0
20250227,114700,64226303,498,498,498,498,2
20250227,114600,64225307,497,497,497,497,3
20250227,114500,64223816,497,497,497,497,0
20250227,114400,64223816,497,497,497,497,0
20250227,114300,64223816,497,497,497,497,3
20250227,114200,64222325,498,498,498,498,0
20250227,114100,64222325,498,498,498,498,0
20250227,114000,64222325,498,498,498,498,0
20250227,113900,64222325,498,498,498,498,0
20250227,113800,64222325,498,498,498,498,50
20250227,113700,64197425,497,497,497,497,2
20250227,113600,64196431,498,498,498,498,0
20250227,113500,64196431,498,498,498,498,0
20250227,113400,64196431,498,498,498,498,0
20250227,113300,64196431,498,498,498,498,1475
20250227,113200,63461881,496,496,496,496,100
20250227,113100,63412281,497,497,497,497,4
20250227,113000,63410293,496,496,496,496,0
20250227,112900,63410293,496,496,496,496,0
20250227,112800,63410293,496,496,496,496,0
20250227,112700,63410293,496,496,496,496,0
20250227,112600,63410293,496,496,496,496,100
20250227,112500,63360693,496,496,496,496,0
20250227,112400,63360693,496,496,496,496,0
20250227,112300,63360693,496,498,498,496,6386
20250227,112200,60186688,499,499,499,499,0
20250227,112100,60186688,499,499,499,499,0
20250227,112000,60186688,499,499,499,499,37
20250227,111900,60168225,499,499,499,499,260
20250227,111800,60038485,499,499,499,499,126
20250227,111700,59975611,500,499,500,499,204
20250227,111600,59873814,499,499,499,499,6
20250227,111500,59870820,499,499,499,499,23
20250227,111400,59859343,500,500,500,500,0
20250227,111300,59859343,500,500,500,500,1
20250227,111200,59858843,500,500,500,500,93
20250227,111100,59812343,500,500,500,500,0
20250227,111000,59812343,500,500,500,500,0
20250227,110900,59812343,500,500,500,500,0
20250227,110800,59812343,500,500,500,500,0
20250227,110700,59812343,500,500,500,500,0
20250227,110600,59812343,500,500,500,500,0
20250227,110500,59812343,500,500,500,500,10
20250227,110400,59807343,501,501,501,501,0
20250227,110300,59807343,501,500,501,500,3301
20250227,110200,58153886,500,500,500,500,0
20250227,110100,58153886,500,500,500,500,74
20250227,110000,58116886,501,500,501,500,3002
20250227,105900,56613311,499,499,499,499,0
20250227,105800,56613311,499,499,499,499,280
20250227,105700,56473591,499,499,499,499,101
20250227,105600,56423192,500,500,500,500,19
20250227,105500,56413692,500,500,500,500,198
20250227,105400,56314692,500,500,500,500,300
20250227,105300,56164692,500,500,500,500,2103
20250227,105200,55113192,501,501,501,501,623
20250227,105100,54801069,502,502,502,502,0
20250227,105000,54801069,502,502,502,502,0
20250227,104900,54801069,502,502,502,502,0
20250227,104800,54801069,502,502,502,502,0
20250227,104700,54801069,502,502,502,502,5
20250227,104600,54798559,501,501,501,501,5
20250227,104500,54796054,502,502,502,502,0
20250227,104400,54796054,502,502,502,502,0
20250227,104300,54796054,502,502,502,502,0
20250227,104200,54796054,502,502,502,502,0
20250227,104100,54796054,502,501,502,501,901
20250227,104000,54344652,501,501,501,501,200
20250227,103900,54244452,501,501,501,501,200
20250227,103800,54144252,501,501,501,501,0
20250227,103700,54144252,501,501,501,501,500
20250227,103600,53893752,502,502,502,502,0
20250227,103500,53893752,502,502,502,502,0
20250227,103400,53893752,502,502,502,502,0
20250227,103300,53893752,502,501,502,501,12
20250227,103200,53887738,501,501,501,501,0
20250227,103100,53887738,501,501,501,501,364
20250227,103000,53705374,501,501,501,501,0
20250227,102900,53705374,501,501,501,501,52
20250227,102800,53679322,501,501,501,501,101
20250227,102700,53628721,502,502,502,502,0
20250227,102600,53628721,502,501,502,501,202
20250227,102500,53527517,501,501,501,501,0
20250227,102400,53527517,501,501,501,501,0
20250227,102300,53527517,501,501,501,501,0
20250227,102200,53527517,501,501,501,501,500
20250227,102100,53277017,501,501,501,501,31
20250227,102000,53261486,503,503,503,503,0
20250227,101900,53261486,503,503,503,503,0
20250227,101800,53261486,503,501,503,501,220
20250227,101700,53151263,503,502,503,502,4570
20250227,101600,50856844,502,502,502,502,0
20250227,101500,50856844,502,502,502,499,10004
20250227,101400,45851556,502,505,505,502,11822
20250227,101300,39902294,505,505,505,505,793
20250227,101200,39501829,506,506,506,506,110
20250227,101100,39446169,506,506,506,506,109
20250227,101000,39391015,508,508,508,507,108
20250227,100900,39336255,508,507,508,507,302
20250227,100800,39183140,510,510,510,509,10
20250227,100700,39178041,511,508,511,508,11028
20250227,100600,33553072,510,505,510,505,2966
20250227,100500,32042338,507,507,507,507,262
20250227,100400,31909504,508,502,508,502,13415
20250227,100300,25135936,502,502,502,502,120
20250227,100200,25075696,502,500,504,500,4245
20250227,100100,22938629,501,501,501,501,0
20250227,100000,22938629,501,501,501,501,0
20250227,095900,22938629,501,501,501,501,0
20250227,095800,22938629,501,501,501,501,0
20250227,095700,22938629,501,500,501,499,1101
20250227,095600,22388132,500,498,500,498,3322
20250227,095500,20727337,498,497,500,497,4017
20250227,095400,18720625,498,498,498,498,0
20250227,095300,18720625,498,498,498,498,0
20250227,095200,18720625,498,497,498,497,1000
20250227,095100,18222826,496,496,496,496,0
20250227,095000,18222826,496,496,496,496,103
20250227,094900,18171738,497,497,497,497,0
20250227,094800,18171738,497,497,497,497,0
20250227,094700,18171738,497,497,497,497,1
20250227,094600,18171241,499,496,499,496,600
20250227,094500,17872395,496,496,496,496,92
20250227,094400,17826763,496,496,496,496,7
20250227,094300,17823291,496,496,496,496,100
20250227,094200,17773691,496,496,496,496,0
20250227,094100,17773691,496,496,496,496,1
20250227,094000,17773195,496,496,496,496,98
20250227,093900,17724587,495,495,495,495,101
20250227,093800,17674592,496,496,496,496,3321
20250227,093700,16027376,498,492,501,492,18440
20250227,093600,6819716,492,492,492,492,0
20250227,093500,6819716,492,492,492,492,1
20250227,093400,6819224,492,492,492,492,0
20250227,093300,6819224,492,492,492,492,1
20250227,093200,6818732,492,492,492,492,1
20250227,093100,6818240,492,492,492,492,0
20250227,093000,6818240,492,492,492,492,0
20250227,092900,6818240,492,492,492,492,0
20250227,092800,6818240,492,492,492,492,0
20250227,092700,6818240,492,492,492,492,20
20250227,092600,6808400,493,493,493,493,0
20250227,092500,6808400,493,493,493,493,0
20250227,092400,6808400,493,493,493,493,214
20250227,092300,6702898,492,492,492,492,289
20250227,092200,6560710,492,492,492,492,0
20250227,092100,6560710,492,493,493,492,9
20250227,092000,6556280,493,493,493,493,4350
20250227,091900,4411730,492,492,492,492,300
20250227,091800,4264130,492,492,492,492,0
20250227,091700,4264130,492,492,492,492,100
20250227,091600,4214930,493,493,493,493,1
20250227,091500,4214437,493,493,493,493,0
20250227,091400,4214437,493,493,493,493,0
20250227,091300,4214437,493,493,493,493,0
20250227,091200,4214437,493,493,493,493,0
20250227,091100,4214437,493,493,493,493,0
20250227,091000,4214437,493,493,493,493,100
20250227,090900,4165137,493,493,493,493,4900
20250227,090800,1749437,498,498,498,498,0
20250227,090700,1749437,498,498,498,498,0
20250227,090600,1749437,498,498,498,498,0
20250227,090500,1749437,498,498,498,498,0
20250227,090400,1749437,498,498,498,498,0
20250227,090300,1749437,498,498,498,498,0
20250227,090200,1749437,498,498,498,498,0
20250227,090100,1749437,498,496,498,496,3000
20250227,090000,256460,496,498,498,496,515
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183500 79113752 500 500 500 500 172
3 20250227 183400 79113752 500 500 500 500 0
4 20250227 183300 79113752 500 500 500 500 0
5 20250227 183200 79113752 500 500 500 500 0
6 20250227 183100 79113752 500 500 500 500 0
7 20250227 183000 79113752 500 500 500 500 0
8 20250227 182900 79113752 500 500 500 500 0
9 20250227 182800 79113752 500 500 500 500 0
10 20250227 182700 79113752 500 500 500 500 0
11 20250227 182600 79113752 500 500 500 500 0
12 20250227 182500 79113752 500 500 500 500 0
13 20250227 182400 79113752 500 500 500 500 0
14 20250227 182300 79113752 500 500 500 500 0
15 20250227 182200 79113752 500 500 500 500 0
16 20250227 182100 79113752 500 500 500 500 0
17 20250227 182000 79113752 500 500 500 500 0
18 20250227 181900 79113752 500 500 500 500 0
19 20250227 181800 79113752 500 500 500 500 0
20 20250227 181700 79113752 500 500 500 500 0
21 20250227 181600 79113752 500 500 500 500 0
22 20250227 181500 79113752 500 500 500 500 0
23 20250227 181400 79113752 500 500 500 500 0
24 20250227 181300 79113752 500 500 500 500 0
25 20250227 181200 79113752 500 500 500 500 0
26 20250227 181100 79113752 500 500 500 500 0
27 20250227 181000 79113752 500 500 500 500 0
28 20250227 180900 79113752 500 500 500 500 0
29 20250227 180800 79113752 500 500 500 500 0
30 20250227 180700 79113752 500 500 500 500 0
31 20250227 180600 79113752 500 500 500 500 0
32 20250227 180500 79113752 500 500 500 500 172
33 20250227 180400 79113752 500 500 500 500 0
34 20250227 180300 79113752 500 500 500 500 0
35 20250227 180200 79113752 500 500 500 500 0
36 20250227 180100 79113752 500 500 500 500 0
37 20250227 180000 79113752 500 500 500 500 0
38 20250227 175900 79113752 500 500 500 500 0
39 20250227 175800 79113752 500 500 500 500 0
40 20250227 175700 79113752 500 500 500 500 0
41 20250227 175600 79113752 500 500 500 500 0
42 20250227 175500 79113752 500 500 500 500 0
43 20250227 175400 79113752 500 500 500 500 0
44 20250227 175300 79113752 500 500 500 500 0
45 20250227 175200 79113752 500 500 500 500 0
46 20250227 175100 79113752 500 500 500 500 0
47 20250227 175000 79113752 500 500 500 500 0
48 20250227 174900 79113752 500 500 500 500 0
49 20250227 174800 79113752 500 500 500 500 0
50 20250227 174700 79113752 500 500 500 500 0
51 20250227 174600 79113752 500 500 500 500 0
52 20250227 174500 79113752 500 500 500 500 0
53 20250227 174400 79113752 500 500 500 500 0
54 20250227 174300 79113752 500 500 500 500 0
55 20250227 174200 79113752 500 500 500 500 0
56 20250227 174100 79113752 500 500 500 500 0
57 20250227 174000 79113752 500 500 500 500 0
58 20250227 173900 79113752 500 500 500 500 0
59 20250227 173800 79113752 500 500 500 500 0
60 20250227 173700 79113752 500 500 500 500 0
61 20250227 173600 79113752 500 500 500 500 0
62 20250227 173500 79113752 500 500 500 500 172
63 20250227 173400 79113752 500 500 500 500 0
64 20250227 173300 79113752 500 500 500 500 0
65 20250227 173200 79113752 500 500 500 500 0
66 20250227 173100 79113752 500 500 500 500 0
67 20250227 173000 79113752 500 500 500 500 0
68 20250227 172900 79113752 500 500 500 500 0
69 20250227 172800 79113752 500 500 500 500 0
70 20250227 172700 79113752 500 500 500 500 0
71 20250227 172600 79113752 500 500 500 500 0
72 20250227 172500 79113752 500 500 500 500 0
73 20250227 172400 79113752 500 500 500 500 0
74 20250227 172300 79113752 500 500 500 500 0
75 20250227 172200 79113752 500 500 500 500 0
76 20250227 172100 79113752 500 500 500 500 0
77 20250227 172000 79113752 500 500 500 500 0
78 20250227 171900 79113752 500 500 500 500 0
79 20250227 171800 79113752 500 500 500 500 0
80 20250227 171700 79113752 500 500 500 500 0
81 20250227 171600 79113752 500 500 500 500 0
82 20250227 171500 79113752 500 500 500 500 0
83 20250227 171400 79113752 500 500 500 500 0
84 20250227 171300 79113752 500 500 500 500 0
85 20250227 171200 79113752 500 500 500 500 0
86 20250227 171100 79113752 500 500 500 500 0
87 20250227 171000 79113752 500 500 500 500 0
88 20250227 170900 79113752 500 500 500 500 0
89 20250227 170800 79113752 500 500 500 500 0
90 20250227 170700 79113752 500 500 500 500 0
91 20250227 170600 79113752 500 500 500 500 0
92 20250227 170500 79113752 500 500 500 500 172
93 20250227 170400 79113752 500 500 500 500 0
94 20250227 170300 79113752 500 500 500 500 0
95 20250227 170200 79113752 500 500 500 500 0
96 20250227 170100 79113752 500 500 500 500 0
97 20250227 170000 79113752 500 500 500 500 0
98 20250227 165900 79113752 500 500 500 500 0
99 20250227 165800 79113752 500 500 500 500 0
100 20250227 165700 79113752 500 500 500 500 0
101 20250227 165600 79113752 500 500 500 500 0
102 20250227 165500 79113752 500 500 500 500 0
103 20250227 165400 79113752 500 500 500 500 0
104 20250227 165300 79113752 500 500 500 500 0
105 20250227 165200 79113752 500 500 500 500 0
106 20250227 165100 79113752 500 500 500 500 0
107 20250227 165000 79113752 500 500 500 500 0
108 20250227 164900 79113752 500 500 500 500 0
109 20250227 164800 79113752 500 500 500 500 0
110 20250227 164700 79113752 500 500 500 500 0
111 20250227 164600 79113752 500 500 500 500 0
112 20250227 164500 79113752 500 500 500 500 0
113 20250227 164400 79113752 500 500 500 500 0
114 20250227 164300 79113752 500 500 500 500 0
115 20250227 164200 79113752 500 500 500 500 0
116 20250227 164100 79113752 500 500 500 500 0
117 20250227 164000 79113752 500 500 500 500 0
118 20250227 163900 79113752 500 500 500 500 0
119 20250227 163800 79113752 500 500 500 500 0
120 20250227 163700 79113752 500 500 500 500 0
121 20250227 163600 79113752 500 500 500 500 0
122 20250227 163500 79113752 500 500 500 500 172
123 20250227 163400 79113752 500 500 500 500 0
124 20250227 163300 79113752 500 500 500 500 0
125 20250227 163200 79113752 500 500 500 500 0
126 20250227 163100 79113752 500 500 500 500 0
127 20250227 163000 79113752 500 500 500 500 0
128 20250227 162900 79113752 500 500 500 500 0
129 20250227 162800 79113752 500 500 500 500 0
130 20250227 162700 79113752 500 500 500 500 0
131 20250227 162600 79113752 500 500 500 500 0
132 20250227 162500 79113752 500 500 500 500 0
133 20250227 162400 79113752 500 500 500 500 0
134 20250227 162300 79113752 500 500 500 500 0
135 20250227 162200 79113752 500 500 500 500 0
136 20250227 162100 79113752 500 500 500 500 0
137 20250227 162000 79113752 500 500 500 500 0
138 20250227 161900 79113752 500 500 500 500 0
139 20250227 161800 79113752 500 500 500 500 0
140 20250227 161700 79113752 500 500 500 500 0
141 20250227 161600 79113752 500 500 500 500 0
142 20250227 161500 79113752 500 500 500 500 0
143 20250227 161400 79113752 500 500 500 500 0
144 20250227 161300 79113752 500 500 500 500 0
145 20250227 161200 79113752 500 500 500 500 0
146 20250227 161100 79113752 500 500 500 500 0
147 20250227 161000 79113752 500 500 500 500 0
148 20250227 160900 79113752 500 500 500 500 0
149 20250227 160800 79113752 500 500 500 500 0
150 20250227 160700 79113752 500 500 500 500 0
151 20250227 160600 79113752 500 500 500 500 0
152 20250227 160500 79113752 500 500 500 500 172
153 20250227 160400 79113752 500 500 500 500 0
154 20250227 160300 79113752 500 500 500 500 0
155 20250227 160200 79113752 500 500 500 500 0
156 20250227 160100 79113752 500 500 500 500 0
157 20250227 160000 79113752 500 500 500 500 0
158 20250227 155900 79113752 500 500 500 500 0
159 20250227 155800 79113752 500 500 500 500 0
160 20250227 155700 79113752 500 500 500 500 0
161 20250227 155600 79113752 500 500 500 500 0
162 20250227 155500 79113752 500 500 500 500 0
163 20250227 155400 79113752 500 500 500 500 0
164 20250227 155300 79113752 500 500 500 500 0
165 20250227 155200 79113752 500 500 500 500 0
166 20250227 155100 79113752 500 500 500 500 0
167 20250227 155000 79113752 500 500 500 500 0
168 20250227 154900 79113752 500 500 500 500 0
169 20250227 154800 79113752 500 500 500 500 0
170 20250227 154700 79113752 500 500 500 500 0
171 20250227 154600 79113752 500 500 500 500 0
172 20250227 154500 79113752 500 500 500 500 0
173 20250227 154400 79113752 500 500 500 500 0
174 20250227 154300 79113752 500 500 500 500 0
175 20250227 154200 79113752 500 500 500 500 0
176 20250227 154100 79113752 500 500 500 500 0
177 20250227 154000 79113752 500 500 500 500 0
178 20250227 153900 79113752 500 500 500 500 0
179 20250227 153800 79113752 500 500 500 500 0
180 20250227 153700 79113752 500 500 500 500 0
181 20250227 153600 79113752 500 500 500 500 0
182 20250227 153500 79113752 500 500 500 500 172
183 20250227 153400 79113752 500 500 500 500 0
184 20250227 153300 79113752 500 500 500 500 0
185 20250227 153200 79113752 500 500 500 500 0
186 20250227 153100 79113752 500 500 500 500 0
187 20250227 153000 79113752 500 500 500 500 172
188 20250227 152900 79027752 500 500 500 500 0
189 20250227 152800 79027752 500 500 500 500 0
190 20250227 152700 79027752 500 500 500 500 0
191 20250227 152600 79027752 500 500 500 500 0
192 20250227 152500 79027752 500 500 500 500 0
193 20250227 152400 79027752 500 500 500 500 0
194 20250227 152300 79027752 500 500 500 500 0
195 20250227 152200 79027752 500 500 500 500 0
196 20250227 152100 79027752 500 500 500 500 0
197 20250227 152000 79027752 500 500 500 500 0
198 20250227 151900 79027752 500 500 500 500 0
199 20250227 151800 79027752 500 499 500 499 502
200 20250227 151700 78777143 497 497 497 497 354
201 20250227 151600 78601205 498 498 498 498 1
202 20250227 151500 78600707 498 498 498 498 148
203 20250227 151400 78527003 498 498 498 498 1852
204 20250227 151300 77604707 497 497 497 497 0
205 20250227 151200 77604707 497 497 497 497 10
206 20250227 151100 77599737 497 497 497 497 25
207 20250227 151000 77587312 497 497 497 497 200
208 20250227 150900 77487912 497 497 497 497 0
209 20250227 150800 77487912 497 497 497 497 40
210 20250227 150700 77468032 497 497 497 497 0
211 20250227 150600 77468032 497 498 498 497 267
212 20250227 150500 77335069 498 498 498 498 0
213 20250227 150400 77335069 498 498 498 498 0
214 20250227 150300 77335069 498 498 498 498 0
215 20250227 150200 77335069 498 498 498 498 25
216 20250227 150100 77322619 498 498 498 498 147
217 20250227 150000 77249413 498 498 498 498 0
218 20250227 145900 77249413 498 498 498 498 1173
219 20250227 145800 76665259 498 498 498 498 0
220 20250227 145700 76665259 498 498 498 498 0
221 20250227 145600 76665259 498 498 498 498 0
222 20250227 145500 76665259 498 498 498 498 0
223 20250227 145400 76665259 498 498 498 498 39
224 20250227 145300 76645837 499 499 499 499 0
225 20250227 145200 76645837 499 499 499 499 0
226 20250227 145100 76645837 499 499 499 499 0
227 20250227 145000 76645837 499 499 499 498 275
228 20250227 144900 76508764 498 498 498 498 154
229 20250227 144800 76432072 498 499 499 498 1013
230 20250227 144700 75926598 498 498 498 498 15
231 20250227 144600 75919128 498 498 498 498 100
232 20250227 144500 75869328 498 498 498 498 0
233 20250227 144400 75869328 498 498 498 498 0
234 20250227 144300 75869328 498 498 498 498 12
235 20250227 144200 75863352 498 498 498 498 0
236 20250227 144100 75863352 498 498 498 498 0
237 20250227 144000 75863352 498 498 498 498 49
238 20250227 143900 75838950 498 498 498 498 0
239 20250227 143800 75838950 498 498 499 498 3
240 20250227 143700 75837455 499 499 499 499 0
241 20250227 143600 75837455 499 499 499 499 0
242 20250227 143500 75837455 499 499 499 499 11
243 20250227 143400 75831966 498 498 498 498 0
244 20250227 143300 75831966 498 497 498 497 4
245 20250227 143200 75829977 497 497 497 497 14
246 20250227 143100 75823019 497 497 497 497 0
247 20250227 143000 75823019 497 497 497 497 116
248 20250227 142900 75765367 498 498 498 498 0
249 20250227 142800 75765367 498 498 498 498 0
250 20250227 142700 75765367 498 499 499 498 6
251 20250227 142600 75762378 499 499 499 499 0
252 20250227 142500 75762378 499 499 499 499 0
253 20250227 142400 75762378 499 499 499 499 0
254 20250227 142300 75762378 499 499 499 499 1
255 20250227 142200 75761879 498 498 498 498 0
256 20250227 142100 75761879 498 498 498 498 0
257 20250227 142000 75761879 498 498 498 498 30
258 20250227 141900 75746939 498 498 498 498 0
259 20250227 141800 75746939 498 498 498 498 0
260 20250227 141700 75746939 498 498 498 498 0
261 20250227 141600 75746939 498 498 498 498 0
262 20250227 141500 75746939 498 498 498 498 0
263 20250227 141400 75746939 498 498 498 498 0
264 20250227 141300 75746939 498 498 498 498 1
265 20250227 141200 75746441 497 497 497 497 0
266 20250227 141100 75746441 497 497 497 497 0
267 20250227 141000 75746441 497 498 498 497 1112
268 20250227 140900 75192666 499 499 499 499 0
269 20250227 140800 75192666 499 498 499 498 401
270 20250227 140700 74992967 498 498 498 498 1
271 20250227 140600 74992469 501 501 501 501 0
272 20250227 140500 74992469 501 501 501 501 0
273 20250227 140400 74992469 501 501 501 501 0
274 20250227 140300 74992469 501 500 501 500 5
275 20250227 140200 74989967 499 499 499 499 0
276 20250227 140100 74989967 499 499 499 499 0
277 20250227 140000 74989967 499 499 499 499 0
278 20250227 135900 74989967 499 499 499 499 1
279 20250227 135800 74989468 498 498 498 498 1
280 20250227 135700 74988970 501 500 501 500 535
281 20250227 135600 74721460 500 500 500 500 0
282 20250227 135500 74721460 500 500 500 500 0
283 20250227 135400 74721460 500 500 500 500 0
284 20250227 135300 74721460 500 500 500 500 0
285 20250227 135200 74721460 500 500 500 500 0
286 20250227 135100 74721460 500 500 500 500 0
287 20250227 135000 74721460 500 500 500 500 5
288 20250227 134900 74718960 500 499 500 499 2
289 20250227 134800 74717961 498 498 498 498 2
290 20250227 134700 74716965 499 499 499 499 0
291 20250227 134600 74716965 499 499 499 499 3002
292 20250227 134500 73218967 500 501 501 500 1235
293 20250227 134400 72601105 502 502 502 502 0
294 20250227 134300 72601105 502 502 502 502 0
295 20250227 134200 72601105 502 502 502 502 1000
296 20250227 134100 72099105 504 504 504 504 0
297 20250227 134000 72099105 504 504 504 504 0
298 20250227 133900 72099105 504 504 504 504 0
299 20250227 133800 72099105 504 504 504 504 0
300 20250227 133700 72099105 504 504 504 504 0
301 20250227 133600 72099105 504 502 504 502 600
302 20250227 133500 71797309 501 501 501 501 0
303 20250227 133400 71797309 501 501 501 501 0
304 20250227 133300 71797309 501 501 501 501 1
305 20250227 133200 71796808 501 501 501 501 0
306 20250227 133100 71796808 501 501 501 501 3
307 20250227 133000 71795305 501 501 501 501 63
308 20250227 132900 71763742 503 503 503 503 0
309 20250227 132800 71763742 503 503 503 503 0
310 20250227 132700 71763742 503 502 503 502 5
311 20250227 132600 71761231 501 501 501 501 100
312 20250227 132500 71711131 500 500 500 500 133
313 20250227 132400 71644631 499 499 499 499 0
314 20250227 132300 71644631 499 499 500 499 205
315 20250227 132200 71542331 499 499 499 499 1
316 20250227 132100 71541832 500 500 500 500 0
317 20250227 132000 71541832 500 500 500 500 13
318 20250227 131900 71535332 500 500 500 500 0
319 20250227 131800 71535332 500 500 500 500 0
320 20250227 131700 71535332 500 500 500 500 0
321 20250227 131600 71535332 500 500 500 500 1
322 20250227 131500 71534832 500 501 501 500 68
323 20250227 131400 71500827 502 502 502 502 0
324 20250227 131300 71500827 502 502 502 502 0
325 20250227 131200 71500827 502 502 502 502 0
326 20250227 131100 71500827 502 502 502 502 69
327 20250227 131000 71466189 502 502 502 502 0
328 20250227 130900 71466189 502 502 502 502 0
329 20250227 130800 71466189 502 502 502 502 19
330 20250227 130700 71456651 504 504 504 504 0
331 20250227 130600 71456651 504 504 504 504 0
332 20250227 130500 71456651 504 502 504 502 28
333 20250227 130400 71442586 504 504 504 504 0
334 20250227 130300 71442586 504 500 504 500 272
335 20250227 130200 71306245 501 501 501 501 0
336 20250227 130100 71306245 501 500 501 500 297
337 20250227 130000 71157641 500 500 500 500 0
338 20250227 125900 71157641 500 500 500 500 0
339 20250227 125800 71157641 500 500 500 500 1801
340 20250227 125700 70257141 502 502 502 502 0
341 20250227 125600 70257141 502 502 502 502 0
342 20250227 125500 70257141 502 501 502 501 2
343 20250227 125400 70256138 500 500 500 500 0
344 20250227 125300 70256138 500 500 500 500 1
345 20250227 125200 70255638 501 502 502 501 615
346 20250227 125100 69946938 502 502 502 502 2500
347 20250227 125000 68691938 505 505 505 505 0
348 20250227 124900 68691938 505 505 505 505 0
349 20250227 124800 68691938 505 503 505 503 6
350 20250227 124700 68688914 503 504 504 503 118
351 20250227 124600 68629481 507 503 507 503 126
352 20250227 124500 68566038 503 505 507 503 390
353 20250227 124400 68369472 507 501 510 501 1249
354 20250227 124300 67741498 501 501 501 501 0
355 20250227 124200 67741498 501 499 501 499 1590
356 20250227 124100 66946537 498 498 498 498 0
357 20250227 124000 66946537 498 498 498 498 0
358 20250227 123900 66946537 498 498 498 498 100
359 20250227 123800 66896737 499 499 499 499 0
360 20250227 123700 66896737 499 499 499 499 0
361 20250227 123600 66896737 499 499 499 499 0
362 20250227 123500 66896737 499 499 499 499 0
363 20250227 123400 66896737 499 499 499 499 58
364 20250227 123300 66867795 499 499 500 499 593
365 20250227 123200 66571438 500 500 500 500 100
366 20250227 123100 66521438 499 499 499 499 0
367 20250227 123000 66521438 499 499 499 499 0
368 20250227 122900 66521438 499 499 499 499 0
369 20250227 122800 66521438 499 499 499 499 0
370 20250227 122700 66521438 499 499 499 499 0
371 20250227 122600 66521438 499 499 499 499 0
372 20250227 122500 66521438 499 499 499 499 0
373 20250227 122400 66521438 499 499 499 499 0
374 20250227 122300 66521438 499 499 499 499 14
375 20250227 122200 66514452 499 499 499 499 0
376 20250227 122100 66514452 499 499 499 499 0
377 20250227 122000 66514452 499 499 499 499 0
378 20250227 121900 66514452 499 500 500 499 2
379 20250227 121800 66513453 499 499 499 499 0
380 20250227 121700 66513453 499 499 499 499 0
381 20250227 121600 66513453 499 499 499 499 3
382 20250227 121500 66511956 499 499 499 499 0
383 20250227 121400 66511956 499 499 499 499 0
384 20250227 121300 66511956 499 499 499 499 14
385 20250227 121200 66504970 499 499 499 499 0
386 20250227 121100 66504970 499 499 499 499 0
387 20250227 121000 66504970 499 499 499 499 0
388 20250227 120900 66504970 499 499 499 499 2
389 20250227 120800 66503972 499 499 499 499 0
390 20250227 120700 66503972 499 499 499 499 0
391 20250227 120600 66503972 499 499 499 499 2
392 20250227 120500 66502974 500 500 500 500 2
393 20250227 120400 66501974 499 499 499 499 4
394 20250227 120300 66499978 499 499 499 499 2
395 20250227 120200 66498980 498 498 498 498 0
396 20250227 120100 66498980 498 498 498 498 4217
397 20250227 120000 64398914 496 496 496 496 0
398 20250227 115900 64398914 496 496 496 496 0
399 20250227 115800 64398914 496 496 496 496 0
400 20250227 115700 64398914 496 496 496 496 0
401 20250227 115600 64398914 496 496 496 496 0
402 20250227 115500 64398914 496 496 496 496 200
403 20250227 115400 64299714 496 496 496 496 145
404 20250227 115300 64227794 497 497 497 497 0
405 20250227 115200 64227794 497 497 497 497 0
406 20250227 115100 64227794 497 497 497 497 2
407 20250227 115000 64226800 497 497 497 497 0
408 20250227 114900 64226800 497 497 497 497 1
409 20250227 114800 64226303 498 498 498 498 0
410 20250227 114700 64226303 498 498 498 498 2
411 20250227 114600 64225307 497 497 497 497 3
412 20250227 114500 64223816 497 497 497 497 0
413 20250227 114400 64223816 497 497 497 497 0
414 20250227 114300 64223816 497 497 497 497 3
415 20250227 114200 64222325 498 498 498 498 0
416 20250227 114100 64222325 498 498 498 498 0
417 20250227 114000 64222325 498 498 498 498 0
418 20250227 113900 64222325 498 498 498 498 0
419 20250227 113800 64222325 498 498 498 498 50
420 20250227 113700 64197425 497 497 497 497 2
421 20250227 113600 64196431 498 498 498 498 0
422 20250227 113500 64196431 498 498 498 498 0
423 20250227 113400 64196431 498 498 498 498 0
424 20250227 113300 64196431 498 498 498 498 1475
425 20250227 113200 63461881 496 496 496 496 100
426 20250227 113100 63412281 497 497 497 497 4
427 20250227 113000 63410293 496 496 496 496 0
428 20250227 112900 63410293 496 496 496 496 0
429 20250227 112800 63410293 496 496 496 496 0
430 20250227 112700 63410293 496 496 496 496 0
431 20250227 112600 63410293 496 496 496 496 100
432 20250227 112500 63360693 496 496 496 496 0
433 20250227 112400 63360693 496 496 496 496 0
434 20250227 112300 63360693 496 498 498 496 6386
435 20250227 112200 60186688 499 499 499 499 0
436 20250227 112100 60186688 499 499 499 499 0
437 20250227 112000 60186688 499 499 499 499 37
438 20250227 111900 60168225 499 499 499 499 260
439 20250227 111800 60038485 499 499 499 499 126
440 20250227 111700 59975611 500 499 500 499 204
441 20250227 111600 59873814 499 499 499 499 6
442 20250227 111500 59870820 499 499 499 499 23
443 20250227 111400 59859343 500 500 500 500 0
444 20250227 111300 59859343 500 500 500 500 1
445 20250227 111200 59858843 500 500 500 500 93
446 20250227 111100 59812343 500 500 500 500 0
447 20250227 111000 59812343 500 500 500 500 0
448 20250227 110900 59812343 500 500 500 500 0
449 20250227 110800 59812343 500 500 500 500 0
450 20250227 110700 59812343 500 500 500 500 0
451 20250227 110600 59812343 500 500 500 500 0
452 20250227 110500 59812343 500 500 500 500 10
453 20250227 110400 59807343 501 501 501 501 0
454 20250227 110300 59807343 501 500 501 500 3301
455 20250227 110200 58153886 500 500 500 500 0
456 20250227 110100 58153886 500 500 500 500 74
457 20250227 110000 58116886 501 500 501 500 3002
458 20250227 105900 56613311 499 499 499 499 0
459 20250227 105800 56613311 499 499 499 499 280
460 20250227 105700 56473591 499 499 499 499 101
461 20250227 105600 56423192 500 500 500 500 19
462 20250227 105500 56413692 500 500 500 500 198
463 20250227 105400 56314692 500 500 500 500 300
464 20250227 105300 56164692 500 500 500 500 2103
465 20250227 105200 55113192 501 501 501 501 623
466 20250227 105100 54801069 502 502 502 502 0
467 20250227 105000 54801069 502 502 502 502 0
468 20250227 104900 54801069 502 502 502 502 0
469 20250227 104800 54801069 502 502 502 502 0
470 20250227 104700 54801069 502 502 502 502 5
471 20250227 104600 54798559 501 501 501 501 5
472 20250227 104500 54796054 502 502 502 502 0
473 20250227 104400 54796054 502 502 502 502 0
474 20250227 104300 54796054 502 502 502 502 0
475 20250227 104200 54796054 502 502 502 502 0
476 20250227 104100 54796054 502 501 502 501 901
477 20250227 104000 54344652 501 501 501 501 200
478 20250227 103900 54244452 501 501 501 501 200
479 20250227 103800 54144252 501 501 501 501 0
480 20250227 103700 54144252 501 501 501 501 500
481 20250227 103600 53893752 502 502 502 502 0
482 20250227 103500 53893752 502 502 502 502 0
483 20250227 103400 53893752 502 502 502 502 0
484 20250227 103300 53893752 502 501 502 501 12
485 20250227 103200 53887738 501 501 501 501 0
486 20250227 103100 53887738 501 501 501 501 364
487 20250227 103000 53705374 501 501 501 501 0
488 20250227 102900 53705374 501 501 501 501 52
489 20250227 102800 53679322 501 501 501 501 101
490 20250227 102700 53628721 502 502 502 502 0
491 20250227 102600 53628721 502 501 502 501 202
492 20250227 102500 53527517 501 501 501 501 0
493 20250227 102400 53527517 501 501 501 501 0
494 20250227 102300 53527517 501 501 501 501 0
495 20250227 102200 53527517 501 501 501 501 500
496 20250227 102100 53277017 501 501 501 501 31
497 20250227 102000 53261486 503 503 503 503 0
498 20250227 101900 53261486 503 503 503 503 0
499 20250227 101800 53261486 503 501 503 501 220
500 20250227 101700 53151263 503 502 503 502 4570
501 20250227 101600 50856844 502 502 502 502 0
502 20250227 101500 50856844 502 502 502 499 10004
503 20250227 101400 45851556 502 505 505 502 11822
504 20250227 101300 39902294 505 505 505 505 793
505 20250227 101200 39501829 506 506 506 506 110
506 20250227 101100 39446169 506 506 506 506 109
507 20250227 101000 39391015 508 508 508 507 108
508 20250227 100900 39336255 508 507 508 507 302
509 20250227 100800 39183140 510 510 510 509 10
510 20250227 100700 39178041 511 508 511 508 11028
511 20250227 100600 33553072 510 505 510 505 2966
512 20250227 100500 32042338 507 507 507 507 262
513 20250227 100400 31909504 508 502 508 502 13415
514 20250227 100300 25135936 502 502 502 502 120
515 20250227 100200 25075696 502 500 504 500 4245
516 20250227 100100 22938629 501 501 501 501 0
517 20250227 100000 22938629 501 501 501 501 0
518 20250227 095900 22938629 501 501 501 501 0
519 20250227 095800 22938629 501 501 501 501 0
520 20250227 095700 22938629 501 500 501 499 1101
521 20250227 095600 22388132 500 498 500 498 3322
522 20250227 095500 20727337 498 497 500 497 4017
523 20250227 095400 18720625 498 498 498 498 0
524 20250227 095300 18720625 498 498 498 498 0
525 20250227 095200 18720625 498 497 498 497 1000
526 20250227 095100 18222826 496 496 496 496 0
527 20250227 095000 18222826 496 496 496 496 103
528 20250227 094900 18171738 497 497 497 497 0
529 20250227 094800 18171738 497 497 497 497 0
530 20250227 094700 18171738 497 497 497 497 1
531 20250227 094600 18171241 499 496 499 496 600
532 20250227 094500 17872395 496 496 496 496 92
533 20250227 094400 17826763 496 496 496 496 7
534 20250227 094300 17823291 496 496 496 496 100
535 20250227 094200 17773691 496 496 496 496 0
536 20250227 094100 17773691 496 496 496 496 1
537 20250227 094000 17773195 496 496 496 496 98
538 20250227 093900 17724587 495 495 495 495 101
539 20250227 093800 17674592 496 496 496 496 3321
540 20250227 093700 16027376 498 492 501 492 18440
541 20250227 093600 6819716 492 492 492 492 0
542 20250227 093500 6819716 492 492 492 492 1
543 20250227 093400 6819224 492 492 492 492 0
544 20250227 093300 6819224 492 492 492 492 1
545 20250227 093200 6818732 492 492 492 492 1
546 20250227 093100 6818240 492 492 492 492 0
547 20250227 093000 6818240 492 492 492 492 0
548 20250227 092900 6818240 492 492 492 492 0
549 20250227 092800 6818240 492 492 492 492 0
550 20250227 092700 6818240 492 492 492 492 20
551 20250227 092600 6808400 493 493 493 493 0
552 20250227 092500 6808400 493 493 493 493 0
553 20250227 092400 6808400 493 493 493 493 214
554 20250227 092300 6702898 492 492 492 492 289
555 20250227 092200 6560710 492 492 492 492 0
556 20250227 092100 6560710 492 493 493 492 9
557 20250227 092000 6556280 493 493 493 493 4350
558 20250227 091900 4411730 492 492 492 492 300
559 20250227 091800 4264130 492 492 492 492 0
560 20250227 091700 4264130 492 492 492 492 100
561 20250227 091600 4214930 493 493 493 493 1
562 20250227 091500 4214437 493 493 493 493 0
563 20250227 091400 4214437 493 493 493 493 0
564 20250227 091300 4214437 493 493 493 493 0
565 20250227 091200 4214437 493 493 493 493 0
566 20250227 091100 4214437 493 493 493 493 0
567 20250227 091000 4214437 493 493 493 493 100
568 20250227 090900 4165137 493 493 493 493 4900
569 20250227 090800 1749437 498 498 498 498 0
570 20250227 090700 1749437 498 498 498 498 0
571 20250227 090600 1749437 498 498 498 498 0
572 20250227 090500 1749437 498 498 498 498 0
573 20250227 090400 1749437 498 498 498 498 0
574 20250227 090300 1749437 498 498 498 498 0
575 20250227 090200 1749437 498 498 498 498 0
576 20250227 090100 1749437 498 496 498 496 3000
577 20250227 090000 256460 496 498 498 496 515

1
001620/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,111293031,0,53977120035,0.00
20250224,0,111293031,0,54088413066,0.00
20250221,0,111293031,0,54422292159,0.00
20250220,0,111293031,0,53865827004,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 111293031 0 53977120035 0.00
3 20250224 0 111293031 0 54088413066 0.00
4 20250221 0 111293031 0 54422292159 0.00
5 20250220 0 111293031 0 53865827004 0.00