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

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

576
001270/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183400,77892450,27100,27100,27100,27100,20
20250221,183300,77892450,27100,27100,27100,27100,0
20250221,183200,77892450,27100,27100,27100,27100,0
20250221,183100,77892450,27100,27100,27100,27100,0
20250221,183000,77892450,27100,27100,27100,27100,0
20250221,182900,77892450,27100,27100,27100,27100,0
20250221,182800,77892450,27100,27100,27100,27100,0
20250221,182700,77892450,27100,27100,27100,27100,0
20250221,182600,77892450,27100,27100,27100,27100,0
20250221,182500,77892450,27100,27100,27100,27100,0
20250221,182400,77892450,27100,27100,27100,27100,0
20250221,182300,77892450,27100,27100,27100,27100,0
20250221,182200,77892450,27100,27100,27100,27100,0
20250221,182100,77892450,27100,27100,27100,27100,0
20250221,182000,77892450,27100,27100,27100,27100,0
20250221,181900,77892450,27100,27100,27100,27100,0
20250221,181800,77892450,27100,27100,27100,27100,0
20250221,181700,77892450,27100,27100,27100,27100,0
20250221,181600,77892450,27100,27100,27100,27100,0
20250221,181500,77892450,27100,27100,27100,27100,0
20250221,181400,77892450,27100,27100,27100,27100,0
20250221,181300,77892450,27100,27100,27100,27100,0
20250221,181200,77892450,27100,27100,27100,27100,0
20250221,181100,77892450,27100,27100,27100,27100,0
20250221,181000,77892450,27100,27100,27100,27100,0
20250221,180900,77892450,27100,27100,27100,27100,0
20250221,180800,77892450,27100,27100,27100,27100,0
20250221,180700,77892450,27100,27100,27100,27100,0
20250221,180600,77892450,27100,27100,27100,27100,0
20250221,180500,77892450,27100,27100,27100,27100,0
20250221,180400,77892450,27100,27100,27100,27100,20
20250221,180300,77892450,27100,27100,27100,27100,0
20250221,180200,77892450,27100,27100,27100,27100,0
20250221,180100,77892450,27100,27100,27100,27100,0
20250221,180000,77892450,27100,27100,27100,27100,0
20250221,175900,77892450,27100,27100,27100,27100,0
20250221,175800,77892450,27100,27100,27100,27100,0
20250221,175700,77892450,27100,27100,27100,27100,0
20250221,175600,77892450,27100,27100,27100,27100,0
20250221,175500,77892450,27100,27100,27100,27100,0
20250221,175400,77892450,27100,27100,27100,27100,0
20250221,175300,77892450,27100,27100,27100,27100,0
20250221,175200,77892450,27100,27100,27100,27100,0
20250221,175100,77892450,27100,27100,27100,27100,0
20250221,175000,77892450,27100,27100,27100,27100,0
20250221,174900,77892450,27100,27100,27100,27100,0
20250221,174800,77892450,27100,27100,27100,27100,0
20250221,174700,77892450,27100,27100,27100,27100,0
20250221,174600,77892450,27100,27100,27100,27100,0
20250221,174500,77892450,27100,27100,27100,27100,0
20250221,174400,77892450,27100,27100,27100,27100,0
20250221,174300,77892450,27100,27100,27100,27100,0
20250221,174200,77892450,27100,27100,27100,27100,0
20250221,174100,77892450,27100,27100,27100,27100,0
20250221,174000,77892450,27100,27100,27100,27100,0
20250221,173900,77892450,27100,27100,27100,27100,0
20250221,173800,77892450,27100,27100,27100,27100,0
20250221,173700,77892450,27100,27100,27100,27100,0
20250221,173600,77892450,27100,27100,27100,27100,0
20250221,173500,77892450,27100,27100,27100,27100,0
20250221,173400,77892450,27100,27100,27100,27100,20
20250221,173300,77892450,27100,27100,27100,27100,0
20250221,173200,77892450,27100,27100,27100,27100,0
20250221,173100,77892450,27100,27100,27100,27100,0
20250221,173000,77892450,27100,27100,27100,27100,0
20250221,172900,77892450,27100,27100,27100,27100,0
20250221,172800,77892450,27100,27100,27100,27100,0
20250221,172700,77892450,27100,27100,27100,27100,0
20250221,172600,77892450,27100,27100,27100,27100,0
20250221,172500,77892450,27100,27100,27100,27100,0
20250221,172400,77892450,27100,27100,27100,27100,0
20250221,172300,77892450,27100,27100,27100,27100,0
20250221,172200,77892450,27100,27100,27100,27100,0
20250221,172100,77892450,27100,27100,27100,27100,0
20250221,172000,77892450,27100,27100,27100,27100,0
20250221,171900,77892450,27100,27100,27100,27100,0
20250221,171800,77892450,27100,27100,27100,27100,0
20250221,171700,77892450,27100,27100,27100,27100,0
20250221,171600,77892450,27100,27100,27100,27100,0
20250221,171500,77892450,27100,27100,27100,27100,0
20250221,171400,77892450,27100,27100,27100,27100,0
20250221,171300,77892450,27100,27100,27100,27100,0
20250221,171200,77892450,27100,27100,27100,27100,0
20250221,171100,77892450,27100,27100,27100,27100,0
20250221,171000,77892450,27100,27100,27100,27100,0
20250221,170900,77892450,27100,27100,27100,27100,0
20250221,170800,77892450,27100,27100,27100,27100,0
20250221,170700,77892450,27100,27100,27100,27100,0
20250221,170600,77892450,27100,27100,27100,27100,0
20250221,170500,77892450,27100,27100,27100,27100,0
20250221,170400,77892450,27100,27100,27100,27100,20
20250221,170300,77892450,27100,27100,27100,27100,0
20250221,170200,77892450,27100,27100,27100,27100,0
20250221,170100,77892450,27100,27100,27100,27100,0
20250221,170000,77892450,27100,27100,27100,27100,0
20250221,165900,77892450,27100,27100,27100,27100,0
20250221,165800,77892450,27100,27100,27100,27100,0
20250221,165700,77892450,27100,27100,27100,27100,0
20250221,165600,77892450,27100,27100,27100,27100,0
20250221,165500,77892450,27100,27100,27100,27100,0
20250221,165400,77892450,27100,27100,27100,27100,0
20250221,165300,77892450,27100,27100,27100,27100,0
20250221,165200,77892450,27100,27100,27100,27100,0
20250221,165100,77892450,27100,27100,27100,27100,0
20250221,165000,77892450,27100,27100,27100,27100,0
20250221,164900,77892450,27100,27100,27100,27100,0
20250221,164800,77892450,27100,27100,27100,27100,0
20250221,164700,77892450,27100,27100,27100,27100,0
20250221,164600,77892450,27100,27100,27100,27100,0
20250221,164500,77892450,27100,27100,27100,27100,0
20250221,164400,77892450,27100,27100,27100,27100,0
20250221,164300,77892450,27100,27100,27100,27100,0
20250221,164200,77892450,27100,27100,27100,27100,0
20250221,164100,77892450,27100,27100,27100,27100,0
20250221,164000,77892450,27100,27100,27100,27100,0
20250221,163900,77892450,27100,27100,27100,27100,0
20250221,163800,77892450,27100,27100,27100,27100,0
20250221,163700,77892450,27100,27100,27100,27100,0
20250221,163600,77892450,27100,27100,27100,27100,0
20250221,163500,77892450,27100,27100,27100,27100,0
20250221,163400,77892450,27100,27100,27100,27100,20
20250221,163300,77892450,27100,27100,27100,27100,0
20250221,163200,77892450,27100,27100,27100,27100,0
20250221,163100,77892450,27100,27100,27100,27100,0
20250221,163000,77892450,27100,27100,27100,27100,0
20250221,162900,77892450,27100,27100,27100,27100,0
20250221,162800,77892450,27100,27100,27100,27100,0
20250221,162700,77892450,27100,27100,27100,27100,0
20250221,162600,77892450,27100,27100,27100,27100,0
20250221,162500,77892450,27100,27100,27100,27100,0
20250221,162400,77892450,27100,27100,27100,27100,0
20250221,162300,77892450,27100,27100,27100,27100,0
20250221,162200,77892450,27100,27100,27100,27100,0
20250221,162100,77892450,27100,27100,27100,27100,0
20250221,162000,77892450,27100,27100,27100,27100,0
20250221,161900,77892450,27100,27100,27100,27100,0
20250221,161800,77892450,27100,27100,27100,27100,0
20250221,161700,77892450,27100,27100,27100,27100,0
20250221,161600,77892450,27100,27100,27100,27100,0
20250221,161500,77892450,27100,27100,27100,27100,0
20250221,161400,77892450,27100,27100,27100,27100,0
20250221,161300,77892450,27100,27100,27100,27100,0
20250221,161200,77892450,27100,27100,27100,27100,0
20250221,161100,77892450,27100,27100,27100,27100,0
20250221,161000,77892450,27100,27100,27100,27100,0
20250221,160900,77892450,27100,27100,27100,27100,0
20250221,160800,77892450,27100,27100,27100,27100,0
20250221,160700,77892450,27100,27100,27100,27100,0
20250221,160600,77892450,27100,27100,27100,27100,0
20250221,160500,77892450,27100,27100,27100,27100,0
20250221,160400,77892450,27100,27100,27100,27100,20
20250221,160300,77892450,27100,27100,27100,27100,0
20250221,160200,77892450,27100,27100,27100,27100,0
20250221,160100,77892450,27100,27100,27100,27100,0
20250221,160000,77892450,27100,27100,27100,27100,0
20250221,155900,77892450,27100,27100,27100,27100,0
20250221,155800,77892450,27100,27100,27100,27100,0
20250221,155700,77892450,27100,27100,27100,27100,0
20250221,155600,77892450,27100,27100,27100,27100,0
20250221,155500,77892450,27100,27100,27100,27100,0
20250221,155400,77892450,27100,27100,27100,27100,0
20250221,155300,77892450,27100,27100,27100,27100,0
20250221,155200,77892450,27100,27100,27100,27100,0
20250221,155100,77892450,27100,27100,27100,27100,0
20250221,155000,77892450,27100,27100,27100,27100,0
20250221,154900,77892450,27100,27100,27100,27100,0
20250221,154800,77892450,27100,27100,27100,27100,0
20250221,154700,77892450,27100,27100,27100,27100,0
20250221,154600,77892450,27100,27100,27100,27100,0
20250221,154500,77892450,27100,27100,27100,27100,0
20250221,154400,77892450,27100,27100,27100,27100,0
20250221,154300,77892450,27100,27100,27100,27100,0
20250221,154200,77892450,27100,27100,27100,27100,0
20250221,154100,77892450,27100,27100,27100,27100,0
20250221,154000,77892450,27100,27100,27100,27100,0
20250221,153900,77892450,27100,27100,27100,27100,0
20250221,153800,77892450,27100,27100,27100,27100,0
20250221,153700,77892450,27100,27100,27100,27100,0
20250221,153600,77892450,27100,27100,27100,27100,0
20250221,153500,77892450,27100,27100,27100,27100,0
20250221,153400,77892450,27100,27100,27100,27100,20
20250221,153300,77892450,27100,27100,27100,27100,0
20250221,153200,77892450,27100,27100,27100,27100,0
20250221,153100,77892450,27100,27100,27100,27100,0
20250221,153000,77892450,27100,27100,27100,27100,20
20250221,152900,77350450,26950,26950,26950,26950,0
20250221,152800,77350450,26950,26950,26950,26950,0
20250221,152700,77350450,26950,26950,26950,26950,0
20250221,152600,77350450,26950,26950,26950,26950,0
20250221,152500,77350450,26950,26950,26950,26950,0
20250221,152400,77350450,26950,26950,26950,26950,0
20250221,152300,77350450,26950,26950,26950,26950,0
20250221,152200,77350450,26950,26950,26950,26950,0
20250221,152100,77350450,26950,26950,26950,26950,0
20250221,152000,77350450,26950,26950,26950,26950,0
20250221,151900,77350450,26950,26950,26950,26950,0
20250221,151800,77350450,26950,26950,26950,26950,0
20250221,151700,77350450,26950,26950,26950,26950,0
20250221,151600,77350450,26950,26950,26950,26950,0
20250221,151500,77350450,26950,26950,26950,26950,1
20250221,151400,77323500,27000,27000,27000,27000,0
20250221,151300,77323500,27000,27000,27000,27000,0
20250221,151200,77323500,27000,27000,27000,27000,0
20250221,151100,77323500,27000,27000,27000,27000,0
20250221,151000,77323500,27000,27000,27000,27000,0
20250221,150900,77323500,27000,27000,27000,27000,0
20250221,150800,77323500,27000,27000,27000,27000,0
20250221,150700,77323500,27000,27000,27000,27000,0
20250221,150600,77323500,27000,27000,27000,27000,0
20250221,150500,77323500,27000,27000,27000,27000,0
20250221,150400,77323500,27000,27000,27000,27000,0
20250221,150300,77323500,27000,27000,27000,27000,0
20250221,150200,77323500,27000,27000,27000,27000,0
20250221,150100,77323500,27000,27000,27000,27000,0
20250221,150000,77323500,27000,27000,27000,27000,0
20250221,145900,77323500,27000,27000,27000,27000,0
20250221,145800,77323500,27000,27000,27000,27000,7
20250221,145700,77134500,27100,27100,27100,27100,0
20250221,145600,77134500,27100,27100,27100,27100,0
20250221,145500,77134500,27100,27100,27100,27100,0
20250221,145400,77134500,27100,27100,27100,27100,0
20250221,145300,77134500,27100,27100,27100,27100,2
20250221,145200,77080300,27050,27050,27050,27050,0
20250221,145100,77080300,27050,27050,27050,27050,0
20250221,145000,77080300,27050,27050,27050,27050,0
20250221,144900,77080300,27050,27050,27050,27050,0
20250221,144800,77080300,27050,27050,27050,27050,0
20250221,144700,77080300,27050,27050,27050,27050,0
20250221,144600,77080300,27050,27050,27050,27050,0
20250221,144500,77080300,27050,27050,27050,27050,0
20250221,144400,77080300,27050,27050,27050,27050,0
20250221,144300,77080300,27050,27050,27050,27050,0
20250221,144200,77080300,27050,27050,27050,27050,0
20250221,144100,77080300,27050,27050,27050,27050,0
20250221,144000,77080300,27050,27050,27050,27050,0
20250221,143900,77080300,27050,27050,27050,27050,0
20250221,143800,77080300,27050,27050,27050,27050,0
20250221,143700,77080300,27050,27050,27050,27050,0
20250221,143600,77080300,27050,27050,27050,27050,0
20250221,143500,77080300,27050,27050,27050,27050,0
20250221,143400,77080300,27050,27050,27050,27050,0
20250221,143300,77080300,27050,27050,27050,27050,0
20250221,143200,77080300,27050,27050,27050,27050,0
20250221,143100,77080300,27050,27050,27050,27050,0
20250221,143000,77080300,27050,27050,27050,27050,0
20250221,142900,77080300,27050,27050,27050,27050,0
20250221,142800,77080300,27050,27050,27050,27050,0
20250221,142700,77080300,27050,27050,27050,27050,0
20250221,142600,77080300,27050,27050,27050,27050,0
20250221,142500,77080300,27050,27050,27050,27050,0
20250221,142400,77080300,27050,27050,27050,27050,0
20250221,142300,77080300,27050,27050,27050,27050,0
20250221,142200,77080300,27050,27050,27050,27050,0
20250221,142100,77080300,27050,27050,27050,27050,0
20250221,142000,77080300,27050,27050,27050,27050,0
20250221,141900,77080300,27050,27050,27050,27050,0
20250221,141800,77080300,27050,27050,27050,27050,0
20250221,141700,77080300,27050,27050,27050,27050,0
20250221,141600,77080300,27050,27050,27050,27050,0
20250221,141500,77080300,27050,27050,27050,27050,0
20250221,141400,77080300,27050,27050,27050,27050,0
20250221,141300,77080300,27050,27050,27050,27050,0
20250221,141200,77080300,27050,27050,27050,27050,0
20250221,141100,77080300,27050,27050,27050,27050,0
20250221,141000,77080300,27050,27050,27050,27050,0
20250221,140900,77080300,27050,27050,27050,27050,0
20250221,140800,77080300,27050,27050,27050,27050,0
20250221,140700,77080300,27050,27050,27050,27050,0
20250221,140600,77080300,27050,27050,27050,27050,0
20250221,140500,77080300,27050,27050,27050,27050,0
20250221,140400,77080300,27050,27050,27050,27050,0
20250221,140300,77080300,27050,27050,27050,27050,0
20250221,140200,77080300,27050,27050,27050,27050,0
20250221,140100,77080300,27050,27050,27050,27050,0
20250221,140000,77080300,27050,27050,27050,27050,0
20250221,135900,77080300,27050,27050,27050,27050,0
20250221,135800,77080300,27050,27050,27050,27050,0
20250221,135700,77080300,27050,27050,27050,27050,0
20250221,135600,77080300,27050,27050,27050,27050,0
20250221,135500,77080300,27050,27050,27050,27000,52
20250221,135400,75674050,27150,27150,27150,27150,0
20250221,135300,75674050,27150,27150,27150,27150,0
20250221,135200,75674050,27150,27150,27150,27150,0
20250221,135100,75674050,27150,27150,27150,27150,8
20250221,135000,75456850,27150,27150,27150,27150,0
20250221,134900,75456850,27150,27150,27150,27150,0
20250221,134800,75456850,27150,27150,27150,27150,0
20250221,134700,75456850,27150,27150,27150,27150,0
20250221,134600,75456850,27150,27150,27150,27150,0
20250221,134500,75456850,27150,27150,27150,27150,0
20250221,134400,75456850,27150,27150,27150,27150,0
20250221,134300,75456850,27150,27150,27150,27150,0
20250221,134200,75456850,27150,27150,27150,27150,0
20250221,134100,75456850,27150,27150,27150,27150,0
20250221,134000,75456850,27150,27150,27150,27150,0
20250221,133900,75456850,27150,27150,27150,27150,0
20250221,133800,75456850,27150,27150,27150,27150,0
20250221,133700,75456850,27150,27150,27150,27150,0
20250221,133600,75456850,27150,27150,27150,27150,0
20250221,133500,75456850,27150,27150,27150,27150,0
20250221,133400,75456850,27150,27150,27150,27150,0
20250221,133300,75456850,27150,27150,27150,27150,0
20250221,133200,75456850,27150,27150,27150,27150,0
20250221,133100,75456850,27150,27150,27150,27150,0
20250221,133000,75456850,27150,27150,27150,27150,0
20250221,132900,75456850,27150,27150,27150,27150,0
20250221,132800,75456850,27150,27150,27150,27150,0
20250221,132700,75456850,27150,27150,27150,27150,0
20250221,132600,75456850,27150,27150,27150,27150,0
20250221,132500,75456850,27150,27150,27150,27150,0
20250221,132400,75456850,27150,27150,27150,27150,0
20250221,132300,75456850,27150,27150,27150,27150,0
20250221,132200,75456850,27150,27150,27150,27150,0
20250221,132100,75456850,27150,27150,27150,27150,0
20250221,132000,75456850,27150,27150,27150,27150,0
20250221,131900,75456850,27150,27150,27150,27150,3
20250221,131800,75375400,27100,27100,27100,27100,0
20250221,131700,75375400,27100,27100,27100,27100,0
20250221,131600,75375400,27100,27100,27100,27100,0
20250221,131500,75375400,27100,27100,27100,27100,0
20250221,131400,75375400,27100,27100,27100,27100,0
20250221,131300,75375400,27100,27100,27100,27100,0
20250221,131200,75375400,27100,27100,27100,27100,0
20250221,131100,75375400,27100,27100,27100,27100,4
20250221,131000,75267000,27150,27150,27150,27150,2
20250221,130900,75212700,27050,27050,27050,27050,0
20250221,130800,75212700,27050,27050,27050,27050,0
20250221,130700,75212700,27050,27050,27050,27050,0
20250221,130600,75212700,27050,27050,27050,27050,0
20250221,130500,75212700,27050,27050,27050,27050,0
20250221,130400,75212700,27050,27050,27050,27050,0
20250221,130300,75212700,27050,27050,27050,27050,0
20250221,130200,75212700,27050,27050,27050,27050,0
20250221,130100,75212700,27050,27050,27050,27050,0
20250221,130000,75212700,27050,27050,27050,27050,0
20250221,125900,75212700,27050,27050,27050,27050,0
20250221,125800,75212700,27050,27050,27050,27050,0
20250221,125700,75212700,27050,27050,27050,27050,0
20250221,125600,75212700,27050,27050,27050,27050,0
20250221,125500,75212700,27050,27050,27050,27050,0
20250221,125400,75212700,27050,27050,27050,27050,0
20250221,125300,75212700,27050,27050,27050,27050,0
20250221,125200,75212700,27050,27050,27050,27050,0
20250221,125100,75212700,27050,27050,27050,27050,0
20250221,125000,75212700,27050,27050,27050,27050,0
20250221,124900,75212700,27050,27050,27050,27050,0
20250221,124800,75212700,27050,27050,27050,27050,0
20250221,124700,75212700,27050,27050,27050,27050,0
20250221,124600,75212700,27050,27050,27050,27050,0
20250221,124500,75212700,27050,27050,27050,27050,0
20250221,124400,75212700,27050,27050,27050,27050,0
20250221,124300,75212700,27050,27050,27050,27050,0
20250221,124200,75212700,27050,27050,27050,27050,0
20250221,124100,75212700,27050,27050,27050,27050,0
20250221,124000,75212700,27050,27050,27050,27050,0
20250221,123900,75212700,27050,27050,27050,27050,0
20250221,123800,75212700,27050,27050,27050,27050,0
20250221,123700,75212700,27050,27050,27050,27050,0
20250221,123600,75212700,27050,27050,27050,27050,0
20250221,123500,75212700,27050,27050,27050,27050,0
20250221,123400,75212700,27050,27050,27050,27050,0
20250221,123300,75212700,27050,27050,27050,27050,0
20250221,123200,75212700,27050,27050,27050,27050,0
20250221,123100,75212700,27050,27050,27050,27050,0
20250221,123000,75212700,27050,27050,27050,27050,0
20250221,122900,75212700,27050,27050,27050,27050,0
20250221,122800,75212700,27050,27050,27050,27050,0
20250221,122700,75212700,27050,27050,27050,27050,0
20250221,122600,75212700,27050,27050,27050,27050,0
20250221,122500,75212700,27050,27050,27050,27050,0
20250221,122400,75212700,27050,27050,27050,27050,0
20250221,122300,75212700,27050,27050,27050,27050,0
20250221,122200,75212700,27050,27050,27050,27050,0
20250221,122100,75212700,27050,27050,27050,27050,0
20250221,122000,75212700,27050,27050,27050,27050,0
20250221,121900,75212700,27050,27050,27050,27050,0
20250221,121800,75212700,27050,27050,27050,27050,0
20250221,121700,75212700,27050,27050,27050,27050,0
20250221,121600,75212700,27050,27050,27050,27050,0
20250221,121500,75212700,27050,27050,27050,27050,0
20250221,121400,75212700,27050,27050,27050,27050,0
20250221,121300,75212700,27050,27050,27050,27050,0
20250221,121200,75212700,27050,27050,27050,27050,0
20250221,121100,75212700,27050,27050,27050,27050,0
20250221,121000,75212700,27050,27050,27050,27050,0
20250221,120900,75212700,27050,27050,27050,27050,0
20250221,120800,75212700,27050,27050,27050,27050,0
20250221,120700,75212700,27050,27050,27050,27050,0
20250221,120600,75212700,27050,27050,27050,27050,0
20250221,120500,75212700,27050,27050,27050,27050,0
20250221,120400,75212700,27050,27050,27050,27050,0
20250221,120300,75212700,27050,27050,27050,27050,0
20250221,120200,75212700,27050,27050,27050,27050,0
20250221,120100,75212700,27050,27050,27050,27050,0
20250221,120000,75212700,27050,27050,27050,27050,0
20250221,115900,75212700,27050,27050,27050,27050,0
20250221,115800,75212700,27050,27050,27050,27050,0
20250221,115700,75212700,27050,27050,27050,27050,0
20250221,115600,75212700,27050,27050,27050,27050,0
20250221,115500,75212700,27050,27050,27050,27050,0
20250221,115400,75212700,27050,27050,27050,27050,0
20250221,115300,75212700,27050,27050,27050,27050,0
20250221,115200,75212700,27050,27050,27050,27050,0
20250221,115100,75212700,27050,27050,27050,27050,0
20250221,115000,75212700,27050,27050,27050,27050,0
20250221,114900,75212700,27050,27050,27050,27050,0
20250221,114800,75212700,27050,27050,27050,27050,0
20250221,114700,75212700,27050,27050,27050,27050,0
20250221,114600,75212700,27050,27050,27050,27050,0
20250221,114500,75212700,27050,27050,27050,27050,0
20250221,114400,75212700,27050,27050,27050,27050,0
20250221,114300,75212700,27050,27050,27050,27050,0
20250221,114200,75212700,27050,27050,27050,27050,0
20250221,114100,75212700,27050,27050,27050,27050,0
20250221,114000,75212700,27050,27050,27050,27050,0
20250221,113900,75212700,27050,27050,27050,27050,0
20250221,113800,75212700,27050,27050,27050,27050,0
20250221,113700,75212700,27050,27050,27050,27050,0
20250221,113600,75212700,27050,27050,27050,27050,0
20250221,113500,75212700,27050,27050,27050,27050,0
20250221,113400,75212700,27050,27050,27050,27050,0
20250221,113300,75212700,27050,27050,27050,27050,0
20250221,113200,75212700,27050,27050,27050,27050,0
20250221,113100,75212700,27050,27050,27050,27050,0
20250221,113000,75212700,27050,27050,27050,27050,0
20250221,112900,75212700,27050,27050,27050,27050,0
20250221,112800,75212700,27050,27050,27050,27050,0
20250221,112700,75212700,27050,27050,27050,27050,0
20250221,112600,75212700,27050,27050,27050,27050,0
20250221,112500,75212700,27050,27050,27050,27050,0
20250221,112400,75212700,27050,27050,27050,27050,0
20250221,112300,75212700,27050,27050,27050,27050,0
20250221,112200,75212700,27050,27050,27050,27050,0
20250221,112100,75212700,27050,27050,27050,27050,0
20250221,112000,75212700,27050,27050,27050,27050,0
20250221,111900,75212700,27050,27050,27050,27050,0
20250221,111800,75212700,27050,27050,27050,27050,0
20250221,111700,75212700,27050,27050,27050,27050,0
20250221,111600,75212700,27050,27050,27050,27050,0
20250221,111500,75212700,27050,27000,27100,27000,2184
20250221,111400,16034650,27000,27000,27000,27000,0
20250221,111300,16034650,27000,27000,27000,27000,0
20250221,111200,16034650,27000,27000,27000,27000,0
20250221,111100,16034650,27000,27000,27000,27000,0
20250221,111000,16034650,27000,27000,27000,27000,3
20250221,110900,15953650,27000,27000,27000,27000,0
20250221,110800,15953650,27000,27000,27000,27000,0
20250221,110700,15953650,27000,27000,27000,27000,0
20250221,110600,15953650,27000,27000,27000,27000,0
20250221,110500,15953650,27000,27000,27000,27000,0
20250221,110400,15953650,27000,27000,27000,27000,0
20250221,110300,15953650,27000,27000,27000,27000,0
20250221,110200,15953650,27000,27000,27000,27000,0
20250221,110100,15953650,27000,27000,27000,27000,0
20250221,110000,15953650,27000,27000,27000,27000,0
20250221,105900,15953650,27000,27000,27000,27000,1
20250221,105800,15926650,27050,27050,27050,27050,0
20250221,105700,15926650,27050,27050,27050,27050,0
20250221,105600,15926650,27050,27050,27050,27050,0
20250221,105500,15926650,27050,27050,27050,27050,0
20250221,105400,15926650,27050,27050,27050,27050,0
20250221,105300,15926650,27050,27050,27050,27050,0
20250221,105200,15926650,27050,27050,27050,27050,1
20250221,105100,15899600,26950,26950,26950,26950,0
20250221,105000,15899600,26950,26950,26950,26950,0
20250221,104900,15899600,26950,26950,26950,26950,0
20250221,104800,15899600,26950,26950,26950,26950,0
20250221,104700,15899600,26950,26950,26950,26950,0
20250221,104600,15899600,26950,26950,26950,26950,0
20250221,104500,15899600,26950,26950,26950,26950,0
20250221,104400,15899600,26950,26950,26950,26950,0
20250221,104300,15899600,26950,26950,26950,26950,0
20250221,104200,15899600,26950,26950,26950,26950,0
20250221,104100,15899600,26950,26950,26950,26950,0
20250221,104000,15899600,26950,26950,26950,26950,0
20250221,103900,15899600,26950,26950,26950,26950,0
20250221,103800,15899600,26950,26950,26950,26950,0
20250221,103700,15899600,26950,26950,26950,26950,0
20250221,103600,15899600,26950,26950,26950,26950,0
20250221,103500,15899600,26950,26950,26950,26950,0
20250221,103400,15899600,26950,26950,26950,26950,0
20250221,103300,15899600,26950,26950,26950,26950,0
20250221,103200,15899600,26950,26950,26950,26950,0
20250221,103100,15899600,26950,26950,26950,26950,0
20250221,103000,15899600,26950,26950,26950,26950,0
20250221,102900,15899600,26950,26950,26950,26950,0
20250221,102800,15899600,26950,26950,26950,26950,0
20250221,102700,15899600,26950,26950,26950,26950,0
20250221,102600,15899600,26950,26950,26950,26950,0
20250221,102500,15899600,26950,26950,26950,26950,0
20250221,102400,15899600,26950,26950,26950,26950,0
20250221,102300,15899600,26950,26950,26950,26950,0
20250221,102200,15899600,26950,26950,26950,26950,0
20250221,102100,15899600,26950,26950,26950,26950,0
20250221,102000,15899600,26950,26950,26950,26950,0
20250221,101900,15899600,26950,26950,26950,26950,0
20250221,101800,15899600,26950,26950,26950,26950,0
20250221,101700,15899600,26950,26950,26950,26950,0
20250221,101600,15899600,26950,26950,26950,26950,0
20250221,101500,15899600,26950,27000,27000,26950,550
20250221,101400,1051050,26950,26950,26950,26950,0
20250221,101300,1051050,26950,26950,26950,26950,0
20250221,101200,1051050,26950,26950,26950,26950,0
20250221,101100,1051050,26950,26950,26950,26950,0
20250221,101000,1051050,26950,26950,26950,26950,0
20250221,100900,1051050,26950,26950,26950,26950,0
20250221,100800,1051050,26950,26950,26950,26950,1
20250221,100700,1024100,26950,26950,26950,26950,0
20250221,100600,1024100,26950,26950,26950,26950,0
20250221,100500,1024100,26950,26950,26950,26950,32
20250221,100400,161700,26950,26950,26950,26950,0
20250221,100300,161700,26950,26950,26950,26950,0
20250221,100200,161700,26950,26950,26950,26950,0
20250221,100100,161700,26950,26950,26950,26950,0
20250221,100000,161700,26950,26950,26950,26950,0
20250221,095900,161700,26950,26950,26950,26950,0
20250221,095800,161700,26950,26950,26950,26950,0
20250221,095700,161700,26950,26950,26950,26950,0
20250221,095600,161700,26950,26950,26950,26950,0
20250221,095500,161700,26950,26950,26950,26950,0
20250221,095400,161700,26950,26950,26950,26950,0
20250221,095300,161700,26950,26950,26950,26950,0
20250221,095200,161700,26950,26950,26950,26950,0
20250221,095100,161700,26950,26950,26950,26950,0
20250221,095000,161700,26950,26950,26950,26950,0
20250221,094900,161700,26950,26950,26950,26950,0
20250221,094800,161700,26950,26950,26950,26950,0
20250221,094700,161700,26950,26950,26950,26950,0
20250221,094600,161700,26950,26950,26950,26950,0
20250221,094500,161700,26950,26950,26950,26950,0
20250221,094400,161700,26950,26950,26950,26950,0
20250221,094300,161700,26950,26950,26950,26950,0
20250221,094200,161700,26950,26950,26950,26950,0
20250221,094100,161700,26950,26950,26950,26950,0
20250221,094000,161700,26950,26950,26950,26950,0
20250221,093900,161700,26950,26950,26950,26950,0
20250221,093800,161700,26950,26950,26950,26950,0
20250221,093700,161700,26950,26950,26950,26950,0
20250221,093600,161700,26950,26950,26950,26950,1
20250221,093500,134750,26950,26950,26950,26950,0
20250221,093400,134750,26950,26950,26950,26950,0
20250221,093300,134750,26950,26950,26950,26950,0
20250221,093200,134750,26950,26950,26950,26950,0
20250221,093100,134750,26950,26950,26950,26950,0
20250221,093000,134750,26950,26950,26950,26950,0
20250221,092900,134750,26950,26950,26950,26950,0
20250221,092800,134750,26950,26950,26950,26950,0
20250221,092700,134750,26950,26950,26950,26950,0
20250221,092600,134750,26950,26950,26950,26950,0
20250221,092500,134750,26950,26950,26950,26950,0
20250221,092400,134750,26950,26950,26950,26950,0
20250221,092300,134750,26950,26950,26950,26950,0
20250221,092200,134750,26950,26950,26950,26950,0
20250221,092100,134750,26950,26950,26950,26950,3
20250221,092000,53900,26850,26850,26850,26850,0
20250221,091900,53900,26850,26850,26850,26850,0
20250221,091800,53900,26850,26850,26850,26850,0
20250221,091700,53900,26850,26850,26850,26850,0
20250221,091600,53900,26850,26850,26850,26850,0
20250221,091500,53900,26850,26850,26850,26850,0
20250221,091400,53900,26850,26850,26850,26850,0
20250221,091300,53900,26850,26850,26850,26850,0
20250221,091200,53900,26850,26850,26850,26850,0
20250221,091100,53900,26850,26850,26850,26850,0
20250221,091000,53900,26850,26850,26850,26850,1
20250221,090900,27050,27050,27050,27050,27050,0
20250221,090800,27050,27050,27050,27050,27050,0
20250221,090700,27050,27050,27050,27050,27050,0
20250221,090600,27050,27050,27050,27050,27050,0
20250221,090500,27050,27050,27050,27050,27050,1
20250221,090400,0,27100,27100,27100,27100,0
20250221,090300,0,27100,27100,27100,27100,0
20250221,090200,0,27100,27100,27100,27100,0
20250221,090100,0,27100,27100,27100,27100,0
20250221,090000,0,27100,27100,27100,27100,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183400 77892450 27100 27100 27100 27100 20
3 20250221 183300 77892450 27100 27100 27100 27100 0
4 20250221 183200 77892450 27100 27100 27100 27100 0
5 20250221 183100 77892450 27100 27100 27100 27100 0
6 20250221 183000 77892450 27100 27100 27100 27100 0
7 20250221 182900 77892450 27100 27100 27100 27100 0
8 20250221 182800 77892450 27100 27100 27100 27100 0
9 20250221 182700 77892450 27100 27100 27100 27100 0
10 20250221 182600 77892450 27100 27100 27100 27100 0
11 20250221 182500 77892450 27100 27100 27100 27100 0
12 20250221 182400 77892450 27100 27100 27100 27100 0
13 20250221 182300 77892450 27100 27100 27100 27100 0
14 20250221 182200 77892450 27100 27100 27100 27100 0
15 20250221 182100 77892450 27100 27100 27100 27100 0
16 20250221 182000 77892450 27100 27100 27100 27100 0
17 20250221 181900 77892450 27100 27100 27100 27100 0
18 20250221 181800 77892450 27100 27100 27100 27100 0
19 20250221 181700 77892450 27100 27100 27100 27100 0
20 20250221 181600 77892450 27100 27100 27100 27100 0
21 20250221 181500 77892450 27100 27100 27100 27100 0
22 20250221 181400 77892450 27100 27100 27100 27100 0
23 20250221 181300 77892450 27100 27100 27100 27100 0
24 20250221 181200 77892450 27100 27100 27100 27100 0
25 20250221 181100 77892450 27100 27100 27100 27100 0
26 20250221 181000 77892450 27100 27100 27100 27100 0
27 20250221 180900 77892450 27100 27100 27100 27100 0
28 20250221 180800 77892450 27100 27100 27100 27100 0
29 20250221 180700 77892450 27100 27100 27100 27100 0
30 20250221 180600 77892450 27100 27100 27100 27100 0
31 20250221 180500 77892450 27100 27100 27100 27100 0
32 20250221 180400 77892450 27100 27100 27100 27100 20
33 20250221 180300 77892450 27100 27100 27100 27100 0
34 20250221 180200 77892450 27100 27100 27100 27100 0
35 20250221 180100 77892450 27100 27100 27100 27100 0
36 20250221 180000 77892450 27100 27100 27100 27100 0
37 20250221 175900 77892450 27100 27100 27100 27100 0
38 20250221 175800 77892450 27100 27100 27100 27100 0
39 20250221 175700 77892450 27100 27100 27100 27100 0
40 20250221 175600 77892450 27100 27100 27100 27100 0
41 20250221 175500 77892450 27100 27100 27100 27100 0
42 20250221 175400 77892450 27100 27100 27100 27100 0
43 20250221 175300 77892450 27100 27100 27100 27100 0
44 20250221 175200 77892450 27100 27100 27100 27100 0
45 20250221 175100 77892450 27100 27100 27100 27100 0
46 20250221 175000 77892450 27100 27100 27100 27100 0
47 20250221 174900 77892450 27100 27100 27100 27100 0
48 20250221 174800 77892450 27100 27100 27100 27100 0
49 20250221 174700 77892450 27100 27100 27100 27100 0
50 20250221 174600 77892450 27100 27100 27100 27100 0
51 20250221 174500 77892450 27100 27100 27100 27100 0
52 20250221 174400 77892450 27100 27100 27100 27100 0
53 20250221 174300 77892450 27100 27100 27100 27100 0
54 20250221 174200 77892450 27100 27100 27100 27100 0
55 20250221 174100 77892450 27100 27100 27100 27100 0
56 20250221 174000 77892450 27100 27100 27100 27100 0
57 20250221 173900 77892450 27100 27100 27100 27100 0
58 20250221 173800 77892450 27100 27100 27100 27100 0
59 20250221 173700 77892450 27100 27100 27100 27100 0
60 20250221 173600 77892450 27100 27100 27100 27100 0
61 20250221 173500 77892450 27100 27100 27100 27100 0
62 20250221 173400 77892450 27100 27100 27100 27100 20
63 20250221 173300 77892450 27100 27100 27100 27100 0
64 20250221 173200 77892450 27100 27100 27100 27100 0
65 20250221 173100 77892450 27100 27100 27100 27100 0
66 20250221 173000 77892450 27100 27100 27100 27100 0
67 20250221 172900 77892450 27100 27100 27100 27100 0
68 20250221 172800 77892450 27100 27100 27100 27100 0
69 20250221 172700 77892450 27100 27100 27100 27100 0
70 20250221 172600 77892450 27100 27100 27100 27100 0
71 20250221 172500 77892450 27100 27100 27100 27100 0
72 20250221 172400 77892450 27100 27100 27100 27100 0
73 20250221 172300 77892450 27100 27100 27100 27100 0
74 20250221 172200 77892450 27100 27100 27100 27100 0
75 20250221 172100 77892450 27100 27100 27100 27100 0
76 20250221 172000 77892450 27100 27100 27100 27100 0
77 20250221 171900 77892450 27100 27100 27100 27100 0
78 20250221 171800 77892450 27100 27100 27100 27100 0
79 20250221 171700 77892450 27100 27100 27100 27100 0
80 20250221 171600 77892450 27100 27100 27100 27100 0
81 20250221 171500 77892450 27100 27100 27100 27100 0
82 20250221 171400 77892450 27100 27100 27100 27100 0
83 20250221 171300 77892450 27100 27100 27100 27100 0
84 20250221 171200 77892450 27100 27100 27100 27100 0
85 20250221 171100 77892450 27100 27100 27100 27100 0
86 20250221 171000 77892450 27100 27100 27100 27100 0
87 20250221 170900 77892450 27100 27100 27100 27100 0
88 20250221 170800 77892450 27100 27100 27100 27100 0
89 20250221 170700 77892450 27100 27100 27100 27100 0
90 20250221 170600 77892450 27100 27100 27100 27100 0
91 20250221 170500 77892450 27100 27100 27100 27100 0
92 20250221 170400 77892450 27100 27100 27100 27100 20
93 20250221 170300 77892450 27100 27100 27100 27100 0
94 20250221 170200 77892450 27100 27100 27100 27100 0
95 20250221 170100 77892450 27100 27100 27100 27100 0
96 20250221 170000 77892450 27100 27100 27100 27100 0
97 20250221 165900 77892450 27100 27100 27100 27100 0
98 20250221 165800 77892450 27100 27100 27100 27100 0
99 20250221 165700 77892450 27100 27100 27100 27100 0
100 20250221 165600 77892450 27100 27100 27100 27100 0
101 20250221 165500 77892450 27100 27100 27100 27100 0
102 20250221 165400 77892450 27100 27100 27100 27100 0
103 20250221 165300 77892450 27100 27100 27100 27100 0
104 20250221 165200 77892450 27100 27100 27100 27100 0
105 20250221 165100 77892450 27100 27100 27100 27100 0
106 20250221 165000 77892450 27100 27100 27100 27100 0
107 20250221 164900 77892450 27100 27100 27100 27100 0
108 20250221 164800 77892450 27100 27100 27100 27100 0
109 20250221 164700 77892450 27100 27100 27100 27100 0
110 20250221 164600 77892450 27100 27100 27100 27100 0
111 20250221 164500 77892450 27100 27100 27100 27100 0
112 20250221 164400 77892450 27100 27100 27100 27100 0
113 20250221 164300 77892450 27100 27100 27100 27100 0
114 20250221 164200 77892450 27100 27100 27100 27100 0
115 20250221 164100 77892450 27100 27100 27100 27100 0
116 20250221 164000 77892450 27100 27100 27100 27100 0
117 20250221 163900 77892450 27100 27100 27100 27100 0
118 20250221 163800 77892450 27100 27100 27100 27100 0
119 20250221 163700 77892450 27100 27100 27100 27100 0
120 20250221 163600 77892450 27100 27100 27100 27100 0
121 20250221 163500 77892450 27100 27100 27100 27100 0
122 20250221 163400 77892450 27100 27100 27100 27100 20
123 20250221 163300 77892450 27100 27100 27100 27100 0
124 20250221 163200 77892450 27100 27100 27100 27100 0
125 20250221 163100 77892450 27100 27100 27100 27100 0
126 20250221 163000 77892450 27100 27100 27100 27100 0
127 20250221 162900 77892450 27100 27100 27100 27100 0
128 20250221 162800 77892450 27100 27100 27100 27100 0
129 20250221 162700 77892450 27100 27100 27100 27100 0
130 20250221 162600 77892450 27100 27100 27100 27100 0
131 20250221 162500 77892450 27100 27100 27100 27100 0
132 20250221 162400 77892450 27100 27100 27100 27100 0
133 20250221 162300 77892450 27100 27100 27100 27100 0
134 20250221 162200 77892450 27100 27100 27100 27100 0
135 20250221 162100 77892450 27100 27100 27100 27100 0
136 20250221 162000 77892450 27100 27100 27100 27100 0
137 20250221 161900 77892450 27100 27100 27100 27100 0
138 20250221 161800 77892450 27100 27100 27100 27100 0
139 20250221 161700 77892450 27100 27100 27100 27100 0
140 20250221 161600 77892450 27100 27100 27100 27100 0
141 20250221 161500 77892450 27100 27100 27100 27100 0
142 20250221 161400 77892450 27100 27100 27100 27100 0
143 20250221 161300 77892450 27100 27100 27100 27100 0
144 20250221 161200 77892450 27100 27100 27100 27100 0
145 20250221 161100 77892450 27100 27100 27100 27100 0
146 20250221 161000 77892450 27100 27100 27100 27100 0
147 20250221 160900 77892450 27100 27100 27100 27100 0
148 20250221 160800 77892450 27100 27100 27100 27100 0
149 20250221 160700 77892450 27100 27100 27100 27100 0
150 20250221 160600 77892450 27100 27100 27100 27100 0
151 20250221 160500 77892450 27100 27100 27100 27100 0
152 20250221 160400 77892450 27100 27100 27100 27100 20
153 20250221 160300 77892450 27100 27100 27100 27100 0
154 20250221 160200 77892450 27100 27100 27100 27100 0
155 20250221 160100 77892450 27100 27100 27100 27100 0
156 20250221 160000 77892450 27100 27100 27100 27100 0
157 20250221 155900 77892450 27100 27100 27100 27100 0
158 20250221 155800 77892450 27100 27100 27100 27100 0
159 20250221 155700 77892450 27100 27100 27100 27100 0
160 20250221 155600 77892450 27100 27100 27100 27100 0
161 20250221 155500 77892450 27100 27100 27100 27100 0
162 20250221 155400 77892450 27100 27100 27100 27100 0
163 20250221 155300 77892450 27100 27100 27100 27100 0
164 20250221 155200 77892450 27100 27100 27100 27100 0
165 20250221 155100 77892450 27100 27100 27100 27100 0
166 20250221 155000 77892450 27100 27100 27100 27100 0
167 20250221 154900 77892450 27100 27100 27100 27100 0
168 20250221 154800 77892450 27100 27100 27100 27100 0
169 20250221 154700 77892450 27100 27100 27100 27100 0
170 20250221 154600 77892450 27100 27100 27100 27100 0
171 20250221 154500 77892450 27100 27100 27100 27100 0
172 20250221 154400 77892450 27100 27100 27100 27100 0
173 20250221 154300 77892450 27100 27100 27100 27100 0
174 20250221 154200 77892450 27100 27100 27100 27100 0
175 20250221 154100 77892450 27100 27100 27100 27100 0
176 20250221 154000 77892450 27100 27100 27100 27100 0
177 20250221 153900 77892450 27100 27100 27100 27100 0
178 20250221 153800 77892450 27100 27100 27100 27100 0
179 20250221 153700 77892450 27100 27100 27100 27100 0
180 20250221 153600 77892450 27100 27100 27100 27100 0
181 20250221 153500 77892450 27100 27100 27100 27100 0
182 20250221 153400 77892450 27100 27100 27100 27100 20
183 20250221 153300 77892450 27100 27100 27100 27100 0
184 20250221 153200 77892450 27100 27100 27100 27100 0
185 20250221 153100 77892450 27100 27100 27100 27100 0
186 20250221 153000 77892450 27100 27100 27100 27100 20
187 20250221 152900 77350450 26950 26950 26950 26950 0
188 20250221 152800 77350450 26950 26950 26950 26950 0
189 20250221 152700 77350450 26950 26950 26950 26950 0
190 20250221 152600 77350450 26950 26950 26950 26950 0
191 20250221 152500 77350450 26950 26950 26950 26950 0
192 20250221 152400 77350450 26950 26950 26950 26950 0
193 20250221 152300 77350450 26950 26950 26950 26950 0
194 20250221 152200 77350450 26950 26950 26950 26950 0
195 20250221 152100 77350450 26950 26950 26950 26950 0
196 20250221 152000 77350450 26950 26950 26950 26950 0
197 20250221 151900 77350450 26950 26950 26950 26950 0
198 20250221 151800 77350450 26950 26950 26950 26950 0
199 20250221 151700 77350450 26950 26950 26950 26950 0
200 20250221 151600 77350450 26950 26950 26950 26950 0
201 20250221 151500 77350450 26950 26950 26950 26950 1
202 20250221 151400 77323500 27000 27000 27000 27000 0
203 20250221 151300 77323500 27000 27000 27000 27000 0
204 20250221 151200 77323500 27000 27000 27000 27000 0
205 20250221 151100 77323500 27000 27000 27000 27000 0
206 20250221 151000 77323500 27000 27000 27000 27000 0
207 20250221 150900 77323500 27000 27000 27000 27000 0
208 20250221 150800 77323500 27000 27000 27000 27000 0
209 20250221 150700 77323500 27000 27000 27000 27000 0
210 20250221 150600 77323500 27000 27000 27000 27000 0
211 20250221 150500 77323500 27000 27000 27000 27000 0
212 20250221 150400 77323500 27000 27000 27000 27000 0
213 20250221 150300 77323500 27000 27000 27000 27000 0
214 20250221 150200 77323500 27000 27000 27000 27000 0
215 20250221 150100 77323500 27000 27000 27000 27000 0
216 20250221 150000 77323500 27000 27000 27000 27000 0
217 20250221 145900 77323500 27000 27000 27000 27000 0
218 20250221 145800 77323500 27000 27000 27000 27000 7
219 20250221 145700 77134500 27100 27100 27100 27100 0
220 20250221 145600 77134500 27100 27100 27100 27100 0
221 20250221 145500 77134500 27100 27100 27100 27100 0
222 20250221 145400 77134500 27100 27100 27100 27100 0
223 20250221 145300 77134500 27100 27100 27100 27100 2
224 20250221 145200 77080300 27050 27050 27050 27050 0
225 20250221 145100 77080300 27050 27050 27050 27050 0
226 20250221 145000 77080300 27050 27050 27050 27050 0
227 20250221 144900 77080300 27050 27050 27050 27050 0
228 20250221 144800 77080300 27050 27050 27050 27050 0
229 20250221 144700 77080300 27050 27050 27050 27050 0
230 20250221 144600 77080300 27050 27050 27050 27050 0
231 20250221 144500 77080300 27050 27050 27050 27050 0
232 20250221 144400 77080300 27050 27050 27050 27050 0
233 20250221 144300 77080300 27050 27050 27050 27050 0
234 20250221 144200 77080300 27050 27050 27050 27050 0
235 20250221 144100 77080300 27050 27050 27050 27050 0
236 20250221 144000 77080300 27050 27050 27050 27050 0
237 20250221 143900 77080300 27050 27050 27050 27050 0
238 20250221 143800 77080300 27050 27050 27050 27050 0
239 20250221 143700 77080300 27050 27050 27050 27050 0
240 20250221 143600 77080300 27050 27050 27050 27050 0
241 20250221 143500 77080300 27050 27050 27050 27050 0
242 20250221 143400 77080300 27050 27050 27050 27050 0
243 20250221 143300 77080300 27050 27050 27050 27050 0
244 20250221 143200 77080300 27050 27050 27050 27050 0
245 20250221 143100 77080300 27050 27050 27050 27050 0
246 20250221 143000 77080300 27050 27050 27050 27050 0
247 20250221 142900 77080300 27050 27050 27050 27050 0
248 20250221 142800 77080300 27050 27050 27050 27050 0
249 20250221 142700 77080300 27050 27050 27050 27050 0
250 20250221 142600 77080300 27050 27050 27050 27050 0
251 20250221 142500 77080300 27050 27050 27050 27050 0
252 20250221 142400 77080300 27050 27050 27050 27050 0
253 20250221 142300 77080300 27050 27050 27050 27050 0
254 20250221 142200 77080300 27050 27050 27050 27050 0
255 20250221 142100 77080300 27050 27050 27050 27050 0
256 20250221 142000 77080300 27050 27050 27050 27050 0
257 20250221 141900 77080300 27050 27050 27050 27050 0
258 20250221 141800 77080300 27050 27050 27050 27050 0
259 20250221 141700 77080300 27050 27050 27050 27050 0
260 20250221 141600 77080300 27050 27050 27050 27050 0
261 20250221 141500 77080300 27050 27050 27050 27050 0
262 20250221 141400 77080300 27050 27050 27050 27050 0
263 20250221 141300 77080300 27050 27050 27050 27050 0
264 20250221 141200 77080300 27050 27050 27050 27050 0
265 20250221 141100 77080300 27050 27050 27050 27050 0
266 20250221 141000 77080300 27050 27050 27050 27050 0
267 20250221 140900 77080300 27050 27050 27050 27050 0
268 20250221 140800 77080300 27050 27050 27050 27050 0
269 20250221 140700 77080300 27050 27050 27050 27050 0
270 20250221 140600 77080300 27050 27050 27050 27050 0
271 20250221 140500 77080300 27050 27050 27050 27050 0
272 20250221 140400 77080300 27050 27050 27050 27050 0
273 20250221 140300 77080300 27050 27050 27050 27050 0
274 20250221 140200 77080300 27050 27050 27050 27050 0
275 20250221 140100 77080300 27050 27050 27050 27050 0
276 20250221 140000 77080300 27050 27050 27050 27050 0
277 20250221 135900 77080300 27050 27050 27050 27050 0
278 20250221 135800 77080300 27050 27050 27050 27050 0
279 20250221 135700 77080300 27050 27050 27050 27050 0
280 20250221 135600 77080300 27050 27050 27050 27050 0
281 20250221 135500 77080300 27050 27050 27050 27000 52
282 20250221 135400 75674050 27150 27150 27150 27150 0
283 20250221 135300 75674050 27150 27150 27150 27150 0
284 20250221 135200 75674050 27150 27150 27150 27150 0
285 20250221 135100 75674050 27150 27150 27150 27150 8
286 20250221 135000 75456850 27150 27150 27150 27150 0
287 20250221 134900 75456850 27150 27150 27150 27150 0
288 20250221 134800 75456850 27150 27150 27150 27150 0
289 20250221 134700 75456850 27150 27150 27150 27150 0
290 20250221 134600 75456850 27150 27150 27150 27150 0
291 20250221 134500 75456850 27150 27150 27150 27150 0
292 20250221 134400 75456850 27150 27150 27150 27150 0
293 20250221 134300 75456850 27150 27150 27150 27150 0
294 20250221 134200 75456850 27150 27150 27150 27150 0
295 20250221 134100 75456850 27150 27150 27150 27150 0
296 20250221 134000 75456850 27150 27150 27150 27150 0
297 20250221 133900 75456850 27150 27150 27150 27150 0
298 20250221 133800 75456850 27150 27150 27150 27150 0
299 20250221 133700 75456850 27150 27150 27150 27150 0
300 20250221 133600 75456850 27150 27150 27150 27150 0
301 20250221 133500 75456850 27150 27150 27150 27150 0
302 20250221 133400 75456850 27150 27150 27150 27150 0
303 20250221 133300 75456850 27150 27150 27150 27150 0
304 20250221 133200 75456850 27150 27150 27150 27150 0
305 20250221 133100 75456850 27150 27150 27150 27150 0
306 20250221 133000 75456850 27150 27150 27150 27150 0
307 20250221 132900 75456850 27150 27150 27150 27150 0
308 20250221 132800 75456850 27150 27150 27150 27150 0
309 20250221 132700 75456850 27150 27150 27150 27150 0
310 20250221 132600 75456850 27150 27150 27150 27150 0
311 20250221 132500 75456850 27150 27150 27150 27150 0
312 20250221 132400 75456850 27150 27150 27150 27150 0
313 20250221 132300 75456850 27150 27150 27150 27150 0
314 20250221 132200 75456850 27150 27150 27150 27150 0
315 20250221 132100 75456850 27150 27150 27150 27150 0
316 20250221 132000 75456850 27150 27150 27150 27150 0
317 20250221 131900 75456850 27150 27150 27150 27150 3
318 20250221 131800 75375400 27100 27100 27100 27100 0
319 20250221 131700 75375400 27100 27100 27100 27100 0
320 20250221 131600 75375400 27100 27100 27100 27100 0
321 20250221 131500 75375400 27100 27100 27100 27100 0
322 20250221 131400 75375400 27100 27100 27100 27100 0
323 20250221 131300 75375400 27100 27100 27100 27100 0
324 20250221 131200 75375400 27100 27100 27100 27100 0
325 20250221 131100 75375400 27100 27100 27100 27100 4
326 20250221 131000 75267000 27150 27150 27150 27150 2
327 20250221 130900 75212700 27050 27050 27050 27050 0
328 20250221 130800 75212700 27050 27050 27050 27050 0
329 20250221 130700 75212700 27050 27050 27050 27050 0
330 20250221 130600 75212700 27050 27050 27050 27050 0
331 20250221 130500 75212700 27050 27050 27050 27050 0
332 20250221 130400 75212700 27050 27050 27050 27050 0
333 20250221 130300 75212700 27050 27050 27050 27050 0
334 20250221 130200 75212700 27050 27050 27050 27050 0
335 20250221 130100 75212700 27050 27050 27050 27050 0
336 20250221 130000 75212700 27050 27050 27050 27050 0
337 20250221 125900 75212700 27050 27050 27050 27050 0
338 20250221 125800 75212700 27050 27050 27050 27050 0
339 20250221 125700 75212700 27050 27050 27050 27050 0
340 20250221 125600 75212700 27050 27050 27050 27050 0
341 20250221 125500 75212700 27050 27050 27050 27050 0
342 20250221 125400 75212700 27050 27050 27050 27050 0
343 20250221 125300 75212700 27050 27050 27050 27050 0
344 20250221 125200 75212700 27050 27050 27050 27050 0
345 20250221 125100 75212700 27050 27050 27050 27050 0
346 20250221 125000 75212700 27050 27050 27050 27050 0
347 20250221 124900 75212700 27050 27050 27050 27050 0
348 20250221 124800 75212700 27050 27050 27050 27050 0
349 20250221 124700 75212700 27050 27050 27050 27050 0
350 20250221 124600 75212700 27050 27050 27050 27050 0
351 20250221 124500 75212700 27050 27050 27050 27050 0
352 20250221 124400 75212700 27050 27050 27050 27050 0
353 20250221 124300 75212700 27050 27050 27050 27050 0
354 20250221 124200 75212700 27050 27050 27050 27050 0
355 20250221 124100 75212700 27050 27050 27050 27050 0
356 20250221 124000 75212700 27050 27050 27050 27050 0
357 20250221 123900 75212700 27050 27050 27050 27050 0
358 20250221 123800 75212700 27050 27050 27050 27050 0
359 20250221 123700 75212700 27050 27050 27050 27050 0
360 20250221 123600 75212700 27050 27050 27050 27050 0
361 20250221 123500 75212700 27050 27050 27050 27050 0
362 20250221 123400 75212700 27050 27050 27050 27050 0
363 20250221 123300 75212700 27050 27050 27050 27050 0
364 20250221 123200 75212700 27050 27050 27050 27050 0
365 20250221 123100 75212700 27050 27050 27050 27050 0
366 20250221 123000 75212700 27050 27050 27050 27050 0
367 20250221 122900 75212700 27050 27050 27050 27050 0
368 20250221 122800 75212700 27050 27050 27050 27050 0
369 20250221 122700 75212700 27050 27050 27050 27050 0
370 20250221 122600 75212700 27050 27050 27050 27050 0
371 20250221 122500 75212700 27050 27050 27050 27050 0
372 20250221 122400 75212700 27050 27050 27050 27050 0
373 20250221 122300 75212700 27050 27050 27050 27050 0
374 20250221 122200 75212700 27050 27050 27050 27050 0
375 20250221 122100 75212700 27050 27050 27050 27050 0
376 20250221 122000 75212700 27050 27050 27050 27050 0
377 20250221 121900 75212700 27050 27050 27050 27050 0
378 20250221 121800 75212700 27050 27050 27050 27050 0
379 20250221 121700 75212700 27050 27050 27050 27050 0
380 20250221 121600 75212700 27050 27050 27050 27050 0
381 20250221 121500 75212700 27050 27050 27050 27050 0
382 20250221 121400 75212700 27050 27050 27050 27050 0
383 20250221 121300 75212700 27050 27050 27050 27050 0
384 20250221 121200 75212700 27050 27050 27050 27050 0
385 20250221 121100 75212700 27050 27050 27050 27050 0
386 20250221 121000 75212700 27050 27050 27050 27050 0
387 20250221 120900 75212700 27050 27050 27050 27050 0
388 20250221 120800 75212700 27050 27050 27050 27050 0
389 20250221 120700 75212700 27050 27050 27050 27050 0
390 20250221 120600 75212700 27050 27050 27050 27050 0
391 20250221 120500 75212700 27050 27050 27050 27050 0
392 20250221 120400 75212700 27050 27050 27050 27050 0
393 20250221 120300 75212700 27050 27050 27050 27050 0
394 20250221 120200 75212700 27050 27050 27050 27050 0
395 20250221 120100 75212700 27050 27050 27050 27050 0
396 20250221 120000 75212700 27050 27050 27050 27050 0
397 20250221 115900 75212700 27050 27050 27050 27050 0
398 20250221 115800 75212700 27050 27050 27050 27050 0
399 20250221 115700 75212700 27050 27050 27050 27050 0
400 20250221 115600 75212700 27050 27050 27050 27050 0
401 20250221 115500 75212700 27050 27050 27050 27050 0
402 20250221 115400 75212700 27050 27050 27050 27050 0
403 20250221 115300 75212700 27050 27050 27050 27050 0
404 20250221 115200 75212700 27050 27050 27050 27050 0
405 20250221 115100 75212700 27050 27050 27050 27050 0
406 20250221 115000 75212700 27050 27050 27050 27050 0
407 20250221 114900 75212700 27050 27050 27050 27050 0
408 20250221 114800 75212700 27050 27050 27050 27050 0
409 20250221 114700 75212700 27050 27050 27050 27050 0
410 20250221 114600 75212700 27050 27050 27050 27050 0
411 20250221 114500 75212700 27050 27050 27050 27050 0
412 20250221 114400 75212700 27050 27050 27050 27050 0
413 20250221 114300 75212700 27050 27050 27050 27050 0
414 20250221 114200 75212700 27050 27050 27050 27050 0
415 20250221 114100 75212700 27050 27050 27050 27050 0
416 20250221 114000 75212700 27050 27050 27050 27050 0
417 20250221 113900 75212700 27050 27050 27050 27050 0
418 20250221 113800 75212700 27050 27050 27050 27050 0
419 20250221 113700 75212700 27050 27050 27050 27050 0
420 20250221 113600 75212700 27050 27050 27050 27050 0
421 20250221 113500 75212700 27050 27050 27050 27050 0
422 20250221 113400 75212700 27050 27050 27050 27050 0
423 20250221 113300 75212700 27050 27050 27050 27050 0
424 20250221 113200 75212700 27050 27050 27050 27050 0
425 20250221 113100 75212700 27050 27050 27050 27050 0
426 20250221 113000 75212700 27050 27050 27050 27050 0
427 20250221 112900 75212700 27050 27050 27050 27050 0
428 20250221 112800 75212700 27050 27050 27050 27050 0
429 20250221 112700 75212700 27050 27050 27050 27050 0
430 20250221 112600 75212700 27050 27050 27050 27050 0
431 20250221 112500 75212700 27050 27050 27050 27050 0
432 20250221 112400 75212700 27050 27050 27050 27050 0
433 20250221 112300 75212700 27050 27050 27050 27050 0
434 20250221 112200 75212700 27050 27050 27050 27050 0
435 20250221 112100 75212700 27050 27050 27050 27050 0
436 20250221 112000 75212700 27050 27050 27050 27050 0
437 20250221 111900 75212700 27050 27050 27050 27050 0
438 20250221 111800 75212700 27050 27050 27050 27050 0
439 20250221 111700 75212700 27050 27050 27050 27050 0
440 20250221 111600 75212700 27050 27050 27050 27050 0
441 20250221 111500 75212700 27050 27000 27100 27000 2184
442 20250221 111400 16034650 27000 27000 27000 27000 0
443 20250221 111300 16034650 27000 27000 27000 27000 0
444 20250221 111200 16034650 27000 27000 27000 27000 0
445 20250221 111100 16034650 27000 27000 27000 27000 0
446 20250221 111000 16034650 27000 27000 27000 27000 3
447 20250221 110900 15953650 27000 27000 27000 27000 0
448 20250221 110800 15953650 27000 27000 27000 27000 0
449 20250221 110700 15953650 27000 27000 27000 27000 0
450 20250221 110600 15953650 27000 27000 27000 27000 0
451 20250221 110500 15953650 27000 27000 27000 27000 0
452 20250221 110400 15953650 27000 27000 27000 27000 0
453 20250221 110300 15953650 27000 27000 27000 27000 0
454 20250221 110200 15953650 27000 27000 27000 27000 0
455 20250221 110100 15953650 27000 27000 27000 27000 0
456 20250221 110000 15953650 27000 27000 27000 27000 0
457 20250221 105900 15953650 27000 27000 27000 27000 1
458 20250221 105800 15926650 27050 27050 27050 27050 0
459 20250221 105700 15926650 27050 27050 27050 27050 0
460 20250221 105600 15926650 27050 27050 27050 27050 0
461 20250221 105500 15926650 27050 27050 27050 27050 0
462 20250221 105400 15926650 27050 27050 27050 27050 0
463 20250221 105300 15926650 27050 27050 27050 27050 0
464 20250221 105200 15926650 27050 27050 27050 27050 1
465 20250221 105100 15899600 26950 26950 26950 26950 0
466 20250221 105000 15899600 26950 26950 26950 26950 0
467 20250221 104900 15899600 26950 26950 26950 26950 0
468 20250221 104800 15899600 26950 26950 26950 26950 0
469 20250221 104700 15899600 26950 26950 26950 26950 0
470 20250221 104600 15899600 26950 26950 26950 26950 0
471 20250221 104500 15899600 26950 26950 26950 26950 0
472 20250221 104400 15899600 26950 26950 26950 26950 0
473 20250221 104300 15899600 26950 26950 26950 26950 0
474 20250221 104200 15899600 26950 26950 26950 26950 0
475 20250221 104100 15899600 26950 26950 26950 26950 0
476 20250221 104000 15899600 26950 26950 26950 26950 0
477 20250221 103900 15899600 26950 26950 26950 26950 0
478 20250221 103800 15899600 26950 26950 26950 26950 0
479 20250221 103700 15899600 26950 26950 26950 26950 0
480 20250221 103600 15899600 26950 26950 26950 26950 0
481 20250221 103500 15899600 26950 26950 26950 26950 0
482 20250221 103400 15899600 26950 26950 26950 26950 0
483 20250221 103300 15899600 26950 26950 26950 26950 0
484 20250221 103200 15899600 26950 26950 26950 26950 0
485 20250221 103100 15899600 26950 26950 26950 26950 0
486 20250221 103000 15899600 26950 26950 26950 26950 0
487 20250221 102900 15899600 26950 26950 26950 26950 0
488 20250221 102800 15899600 26950 26950 26950 26950 0
489 20250221 102700 15899600 26950 26950 26950 26950 0
490 20250221 102600 15899600 26950 26950 26950 26950 0
491 20250221 102500 15899600 26950 26950 26950 26950 0
492 20250221 102400 15899600 26950 26950 26950 26950 0
493 20250221 102300 15899600 26950 26950 26950 26950 0
494 20250221 102200 15899600 26950 26950 26950 26950 0
495 20250221 102100 15899600 26950 26950 26950 26950 0
496 20250221 102000 15899600 26950 26950 26950 26950 0
497 20250221 101900 15899600 26950 26950 26950 26950 0
498 20250221 101800 15899600 26950 26950 26950 26950 0
499 20250221 101700 15899600 26950 26950 26950 26950 0
500 20250221 101600 15899600 26950 26950 26950 26950 0
501 20250221 101500 15899600 26950 27000 27000 26950 550
502 20250221 101400 1051050 26950 26950 26950 26950 0
503 20250221 101300 1051050 26950 26950 26950 26950 0
504 20250221 101200 1051050 26950 26950 26950 26950 0
505 20250221 101100 1051050 26950 26950 26950 26950 0
506 20250221 101000 1051050 26950 26950 26950 26950 0
507 20250221 100900 1051050 26950 26950 26950 26950 0
508 20250221 100800 1051050 26950 26950 26950 26950 1
509 20250221 100700 1024100 26950 26950 26950 26950 0
510 20250221 100600 1024100 26950 26950 26950 26950 0
511 20250221 100500 1024100 26950 26950 26950 26950 32
512 20250221 100400 161700 26950 26950 26950 26950 0
513 20250221 100300 161700 26950 26950 26950 26950 0
514 20250221 100200 161700 26950 26950 26950 26950 0
515 20250221 100100 161700 26950 26950 26950 26950 0
516 20250221 100000 161700 26950 26950 26950 26950 0
517 20250221 095900 161700 26950 26950 26950 26950 0
518 20250221 095800 161700 26950 26950 26950 26950 0
519 20250221 095700 161700 26950 26950 26950 26950 0
520 20250221 095600 161700 26950 26950 26950 26950 0
521 20250221 095500 161700 26950 26950 26950 26950 0
522 20250221 095400 161700 26950 26950 26950 26950 0
523 20250221 095300 161700 26950 26950 26950 26950 0
524 20250221 095200 161700 26950 26950 26950 26950 0
525 20250221 095100 161700 26950 26950 26950 26950 0
526 20250221 095000 161700 26950 26950 26950 26950 0
527 20250221 094900 161700 26950 26950 26950 26950 0
528 20250221 094800 161700 26950 26950 26950 26950 0
529 20250221 094700 161700 26950 26950 26950 26950 0
530 20250221 094600 161700 26950 26950 26950 26950 0
531 20250221 094500 161700 26950 26950 26950 26950 0
532 20250221 094400 161700 26950 26950 26950 26950 0
533 20250221 094300 161700 26950 26950 26950 26950 0
534 20250221 094200 161700 26950 26950 26950 26950 0
535 20250221 094100 161700 26950 26950 26950 26950 0
536 20250221 094000 161700 26950 26950 26950 26950 0
537 20250221 093900 161700 26950 26950 26950 26950 0
538 20250221 093800 161700 26950 26950 26950 26950 0
539 20250221 093700 161700 26950 26950 26950 26950 0
540 20250221 093600 161700 26950 26950 26950 26950 1
541 20250221 093500 134750 26950 26950 26950 26950 0
542 20250221 093400 134750 26950 26950 26950 26950 0
543 20250221 093300 134750 26950 26950 26950 26950 0
544 20250221 093200 134750 26950 26950 26950 26950 0
545 20250221 093100 134750 26950 26950 26950 26950 0
546 20250221 093000 134750 26950 26950 26950 26950 0
547 20250221 092900 134750 26950 26950 26950 26950 0
548 20250221 092800 134750 26950 26950 26950 26950 0
549 20250221 092700 134750 26950 26950 26950 26950 0
550 20250221 092600 134750 26950 26950 26950 26950 0
551 20250221 092500 134750 26950 26950 26950 26950 0
552 20250221 092400 134750 26950 26950 26950 26950 0
553 20250221 092300 134750 26950 26950 26950 26950 0
554 20250221 092200 134750 26950 26950 26950 26950 0
555 20250221 092100 134750 26950 26950 26950 26950 3
556 20250221 092000 53900 26850 26850 26850 26850 0
557 20250221 091900 53900 26850 26850 26850 26850 0
558 20250221 091800 53900 26850 26850 26850 26850 0
559 20250221 091700 53900 26850 26850 26850 26850 0
560 20250221 091600 53900 26850 26850 26850 26850 0
561 20250221 091500 53900 26850 26850 26850 26850 0
562 20250221 091400 53900 26850 26850 26850 26850 0
563 20250221 091300 53900 26850 26850 26850 26850 0
564 20250221 091200 53900 26850 26850 26850 26850 0
565 20250221 091100 53900 26850 26850 26850 26850 0
566 20250221 091000 53900 26850 26850 26850 26850 1
567 20250221 090900 27050 27050 27050 27050 27050 0
568 20250221 090800 27050 27050 27050 27050 27050 0
569 20250221 090700 27050 27050 27050 27050 27050 0
570 20250221 090600 27050 27050 27050 27050 27050 0
571 20250221 090500 27050 27050 27050 27050 27050 1
572 20250221 090400 0 27100 27100 27100 27100 0
573 20250221 090300 0 27100 27100 27100 27100 0
574 20250221 090200 0 27100 27100 27100 27100 0
575 20250221 090100 0 27100 27100 27100 27100 0
576 20250221 090000 0 27100 27100 27100 27100 0

1
001270/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,10369886,0,279468427700,0.00
20250218,0,10369886,0,278431439100,0.00
20250217,0,10369886,0,279986922000,0.00
20250214,0,10369886,0,277912944800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 10369886 0 279468427700 0.00
3 20250218 0 10369886 0 278431439100 0.00
4 20250217 0 10369886 0 279986922000 0.00
5 20250214 0 10369886 0 277912944800 0.00