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

574
000860/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183200,104121000,24850,24850,24850,24850,35
20250227,183100,104121000,24850,24850,24850,24850,0
20250227,183000,104121000,24850,24850,24850,24850,0
20250227,182900,104121000,24850,24850,24850,24850,0
20250227,182800,104121000,24850,24850,24850,24850,0
20250227,182700,104121000,24850,24850,24850,24850,0
20250227,182600,104121000,24850,24850,24850,24850,0
20250227,182500,104121000,24850,24850,24850,24850,0
20250227,182400,104121000,24850,24850,24850,24850,0
20250227,182300,104121000,24850,24850,24850,24850,0
20250227,182200,104121000,24850,24850,24850,24850,0
20250227,182100,104121000,24850,24850,24850,24850,0
20250227,182000,104121000,24850,24850,24850,24850,0
20250227,181900,104121000,24850,24850,24850,24850,0
20250227,181800,104121000,24850,24850,24850,24850,0
20250227,181700,104121000,24850,24850,24850,24850,0
20250227,181600,104121000,24850,24850,24850,24850,0
20250227,181500,104121000,24850,24850,24850,24850,0
20250227,181400,104121000,24850,24850,24850,24850,0
20250227,181300,104121000,24850,24850,24850,24850,0
20250227,181200,104121000,24850,24850,24850,24850,0
20250227,181100,104121000,24850,24850,24850,24850,0
20250227,181000,104121000,24850,24850,24850,24850,0
20250227,180900,104121000,24850,24850,24850,24850,0
20250227,180800,104121000,24850,24850,24850,24850,0
20250227,180700,104121000,24850,24850,24850,24850,0
20250227,180600,104121000,24850,24850,24850,24850,0
20250227,180500,104121000,24850,24850,24850,24850,0
20250227,180400,104121000,24850,24850,24850,24850,0
20250227,180300,104121000,24850,24850,24850,24850,0
20250227,180200,104121000,24850,24850,24850,24850,35
20250227,180100,104121000,24850,24850,24850,24850,0
20250227,180000,104121000,24850,24850,24850,24850,0
20250227,175900,104121000,24850,24850,24850,24850,0
20250227,175800,104121000,24850,24850,24850,24850,0
20250227,175700,104121000,24850,24850,24850,24850,0
20250227,175600,104121000,24850,24850,24850,24850,0
20250227,175500,104121000,24850,24850,24850,24850,0
20250227,175400,104121000,24850,24850,24850,24850,0
20250227,175300,104121000,24850,24850,24850,24850,0
20250227,175200,104121000,24850,24850,24850,24850,0
20250227,175100,104121000,24850,24850,24850,24850,0
20250227,175000,104121000,24850,24850,24850,24850,0
20250227,174900,104121000,24850,24850,24850,24850,0
20250227,174800,104121000,24850,24850,24850,24850,0
20250227,174700,104121000,24850,24850,24850,24850,0
20250227,174600,104121000,24850,24850,24850,24850,0
20250227,174500,104121000,24850,24850,24850,24850,0
20250227,174400,104121000,24850,24850,24850,24850,0
20250227,174300,104121000,24850,24850,24850,24850,0
20250227,174200,104121000,24850,24850,24850,24850,0
20250227,174100,104121000,24850,24850,24850,24850,0
20250227,174000,104121000,24850,24850,24850,24850,0
20250227,173900,104121000,24850,24850,24850,24850,0
20250227,173800,104121000,24850,24850,24850,24850,0
20250227,173700,104121000,24850,24850,24850,24850,0
20250227,173600,104121000,24850,24850,24850,24850,0
20250227,173500,104121000,24850,24850,24850,24850,0
20250227,173400,104121000,24850,24850,24850,24850,0
20250227,173300,104121000,24850,24850,24850,24850,0
20250227,173200,104121000,24850,24850,24850,24850,35
20250227,173100,104121000,24850,24850,24850,24850,0
20250227,173000,104121000,24850,24850,24850,24850,0
20250227,172900,104121000,24850,24850,24850,24850,0
20250227,172800,104121000,24850,24850,24850,24850,0
20250227,172700,104121000,24850,24850,24850,24850,0
20250227,172600,104121000,24850,24850,24850,24850,0
20250227,172500,104121000,24850,24850,24850,24850,0
20250227,172400,104121000,24850,24850,24850,24850,0
20250227,172300,104121000,24850,24850,24850,24850,0
20250227,172200,104121000,24850,24850,24850,24850,0
20250227,172100,104121000,24850,24850,24850,24850,0
20250227,172000,104121000,24850,24850,24850,24850,0
20250227,171900,104121000,24850,24850,24850,24850,0
20250227,171800,104121000,24850,24850,24850,24850,0
20250227,171700,104121000,24850,24850,24850,24850,0
20250227,171600,104121000,24850,24850,24850,24850,0
20250227,171500,104121000,24850,24850,24850,24850,0
20250227,171400,104121000,24850,24850,24850,24850,0
20250227,171300,104121000,24850,24850,24850,24850,0
20250227,171200,104121000,24850,24850,24850,24850,0
20250227,171100,104121000,24850,24850,24850,24850,0
20250227,171000,104121000,24850,24850,24850,24850,0
20250227,170900,104121000,24850,24850,24850,24850,0
20250227,170800,104121000,24850,24850,24850,24850,0
20250227,170700,104121000,24850,24850,24850,24850,0
20250227,170600,104121000,24850,24850,24850,24850,0
20250227,170500,104121000,24850,24850,24850,24850,0
20250227,170400,104121000,24850,24850,24850,24850,0
20250227,170300,104121000,24850,24850,24850,24850,0
20250227,170200,104121000,24850,24850,24850,24850,35
20250227,170100,104121000,24850,24850,24850,24850,0
20250227,170000,104121000,24850,24850,24850,24850,0
20250227,165900,104121000,24850,24850,24850,24850,0
20250227,165800,104121000,24850,24850,24850,24850,0
20250227,165700,104121000,24850,24850,24850,24850,0
20250227,165600,104121000,24850,24850,24850,24850,0
20250227,165500,104121000,24850,24850,24850,24850,0
20250227,165400,104121000,24850,24850,24850,24850,0
20250227,165300,104121000,24850,24850,24850,24850,0
20250227,165200,104121000,24850,24850,24850,24850,0
20250227,165100,104121000,24850,24850,24850,24850,0
20250227,165000,104121000,24850,24850,24850,24850,0
20250227,164900,104121000,24850,24850,24850,24850,0
20250227,164800,104121000,24850,24850,24850,24850,0
20250227,164700,104121000,24850,24850,24850,24850,0
20250227,164600,104121000,24850,24850,24850,24850,0
20250227,164500,104121000,24850,24850,24850,24850,0
20250227,164400,104121000,24850,24850,24850,24850,0
20250227,164300,104121000,24850,24850,24850,24850,0
20250227,164200,104121000,24850,24850,24850,24850,0
20250227,164100,104121000,24850,24850,24850,24850,0
20250227,164000,104121000,24850,24850,24850,24850,0
20250227,163900,104121000,24850,24850,24850,24850,0
20250227,163800,104121000,24850,24850,24850,24850,0
20250227,163700,104121000,24850,24850,24850,24850,0
20250227,163600,104121000,24850,24850,24850,24850,0
20250227,163500,104121000,24850,24850,24850,24850,0
20250227,163400,104121000,24850,24850,24850,24850,0
20250227,163300,104121000,24850,24850,24850,24850,0
20250227,163200,104121000,24850,24850,24850,24850,35
20250227,163100,104121000,24850,24850,24850,24850,0
20250227,163000,104121000,24850,24850,24850,24850,0
20250227,162900,104121000,24850,24850,24850,24850,0
20250227,162800,104121000,24850,24850,24850,24850,0
20250227,162700,104121000,24850,24850,24850,24850,0
20250227,162600,104121000,24850,24850,24850,24850,0
20250227,162500,104121000,24850,24850,24850,24850,0
20250227,162400,104121000,24850,24850,24850,24850,0
20250227,162300,104121000,24850,24850,24850,24850,0
20250227,162200,104121000,24850,24850,24850,24850,0
20250227,162100,104121000,24850,24850,24850,24850,0
20250227,162000,104121000,24850,24850,24850,24850,0
20250227,161900,104121000,24850,24850,24850,24850,0
20250227,161800,104121000,24850,24850,24850,24850,0
20250227,161700,104121000,24850,24850,24850,24850,0
20250227,161600,104121000,24850,24850,24850,24850,0
20250227,161500,104121000,24850,24850,24850,24850,0
20250227,161400,104121000,24850,24850,24850,24850,0
20250227,161300,104121000,24850,24850,24850,24850,0
20250227,161200,104121000,24850,24850,24850,24850,0
20250227,161100,104121000,24850,24850,24850,24850,0
20250227,161000,104121000,24850,24850,24850,24850,0
20250227,160900,104121000,24850,24850,24850,24850,0
20250227,160800,104121000,24850,24850,24850,24850,0
20250227,160700,104121000,24850,24850,24850,24850,0
20250227,160600,104121000,24850,24850,24850,24850,0
20250227,160500,104121000,24850,24850,24850,24850,0
20250227,160400,104121000,24850,24850,24850,24850,0
20250227,160300,104121000,24850,24850,24850,24850,0
20250227,160200,104121000,24850,24850,24850,24850,35
20250227,160100,104121000,24850,24850,24850,24850,0
20250227,160000,104121000,24850,24850,24850,24850,0
20250227,155900,104121000,24850,24850,24850,24850,0
20250227,155800,104121000,24850,24850,24850,24850,0
20250227,155700,104121000,24850,24850,24850,24850,0
20250227,155600,104121000,24850,24850,24850,24850,0
20250227,155500,104121000,24850,24850,24850,24850,0
20250227,155400,104121000,24850,24850,24850,24850,0
20250227,155300,104121000,24850,24850,24850,24850,0
20250227,155200,104121000,24850,24850,24850,24850,0
20250227,155100,104121000,24850,24850,24850,24850,0
20250227,155000,104121000,24850,24850,24850,24850,0
20250227,154900,104121000,24850,24850,24850,24850,0
20250227,154800,104121000,24850,24850,24850,24850,0
20250227,154700,104121000,24850,24850,24850,24850,0
20250227,154600,104121000,24850,24850,24850,24850,0
20250227,154500,104121000,24850,24850,24850,24850,0
20250227,154400,104121000,24850,24850,24850,24850,0
20250227,154300,104121000,24850,24850,24850,24850,0
20250227,154200,104121000,24850,24850,24850,24850,0
20250227,154100,104121000,24850,24850,24850,24850,0
20250227,154000,104121000,24850,24850,24850,24850,0
20250227,153900,104121000,24850,24850,24850,24850,0
20250227,153800,104121000,24850,24850,24850,24850,0
20250227,153700,104121000,24850,24850,24850,24850,0
20250227,153600,104121000,24850,24850,24850,24850,0
20250227,153500,104121000,24850,24850,24850,24850,0
20250227,153400,104121000,24850,24850,24850,24850,0
20250227,153300,104121000,24850,24850,24850,24850,0
20250227,153200,104121000,24850,24850,24850,24850,35
20250227,153100,104121000,24850,24850,24850,24850,0
20250227,153000,104121000,24850,24850,24850,24850,35
20250227,152900,103251250,24550,24550,24550,24550,0
20250227,152800,103251250,24550,24550,24550,24550,0
20250227,152700,103251250,24550,24550,24550,24550,0
20250227,152600,103251250,24550,24550,24550,24550,0
20250227,152500,103251250,24550,24550,24550,24550,0
20250227,152400,103251250,24550,24550,24550,24550,0
20250227,152300,103251250,24550,24550,24550,24550,0
20250227,152200,103251250,24550,24550,24550,24550,0
20250227,152100,103251250,24550,24550,24550,24550,0
20250227,152000,103251250,24550,24550,24550,24550,0
20250227,151900,103251250,24550,24550,24550,24550,6
20250227,151800,103103950,24550,24550,24550,24550,0
20250227,151700,103103950,24550,24550,24550,24550,2
20250227,151600,103054850,24600,24600,24600,24600,0
20250227,151500,103054850,24600,24600,24600,24600,0
20250227,151400,103054850,24600,24600,24600,24600,0
20250227,151300,103054850,24600,24600,24600,24600,0
20250227,151200,103054850,24600,24600,24600,24600,0
20250227,151100,103054850,24600,24600,24600,24600,0
20250227,151000,103054850,24600,24600,24600,24600,0
20250227,150900,103054850,24600,24600,24600,24600,0
20250227,150800,103054850,24600,24600,24600,24600,0
20250227,150700,103054850,24600,24600,24600,24600,0
20250227,150600,103054850,24600,24600,24600,24600,24
20250227,150500,102464450,24600,24600,24600,24600,151
20250227,150400,98749850,24600,24650,24650,24600,2
20250227,150300,98700600,24650,24600,24650,24600,115
20250227,150200,95867550,24550,24550,24550,24550,0
20250227,150100,95867550,24550,24550,24550,24550,0
20250227,150000,95867550,24550,24550,24550,24550,17
20250227,145900,95450200,24600,24600,24600,24600,0
20250227,145800,95450200,24600,24550,24600,24550,63
20250227,145700,93901900,24550,24550,24550,24550,2
20250227,145600,93852800,24600,24600,24600,24600,0
20250227,145500,93852800,24600,24600,24600,24600,1
20250227,145400,93828200,24600,24600,24600,24600,0
20250227,145300,93828200,24600,24600,24600,24600,0
20250227,145200,93828200,24600,24600,24600,24600,4
20250227,145100,93729800,24650,24650,24650,24650,0
20250227,145000,93729800,24650,24650,24650,24650,0
20250227,144900,93729800,24650,24650,24650,24600,22
20250227,144800,93188500,24550,24550,24550,24550,1
20250227,144700,93163950,24600,24600,24600,24600,0
20250227,144600,93163950,24600,24600,24600,24600,0
20250227,144500,93163950,24600,24600,24600,24600,0
20250227,144400,93163950,24600,24600,24600,24600,0
20250227,144300,93163950,24600,24600,24600,24600,0
20250227,144200,93163950,24600,24600,24600,24600,31
20250227,144100,92401350,24650,24650,24650,24650,0
20250227,144000,92401350,24650,24650,24650,24650,0
20250227,143900,92401350,24650,24650,24650,24650,0
20250227,143800,92401350,24650,24650,24650,24650,0
20250227,143700,92401350,24650,24650,24650,24650,10
20250227,143600,92154850,24600,24600,24600,24600,0
20250227,143500,92154850,24600,24600,24600,24600,0
20250227,143400,92154850,24600,24600,24600,24600,0
20250227,143300,92154850,24600,24600,24600,24600,0
20250227,143200,92154850,24600,24600,24600,24600,0
20250227,143100,92154850,24600,24600,24600,24600,0
20250227,143000,92154850,24600,24600,24600,24600,0
20250227,142900,92154850,24600,24600,24600,24600,0
20250227,142800,92154850,24600,24600,24600,24600,0
20250227,142700,92154850,24600,24600,24600,24600,0
20250227,142600,92154850,24600,24600,24600,24600,0
20250227,142500,92154850,24600,24600,24600,24600,0
20250227,142400,92154850,24600,24600,24600,24600,0
20250227,142300,92154850,24600,24600,24600,24600,0
20250227,142200,92154850,24600,24600,24600,24600,0
20250227,142100,92154850,24600,24600,24600,24600,60
20250227,142000,90678850,24600,24600,24600,24600,0
20250227,141900,90678850,24600,24600,24600,24600,0
20250227,141800,90678850,24600,24600,24600,24600,0
20250227,141700,90678850,24600,24600,24600,24600,0
20250227,141600,90678850,24600,24600,24600,24600,0
20250227,141500,90678850,24600,24600,24600,24600,0
20250227,141400,90678850,24600,24600,24600,24600,0
20250227,141300,90678850,24600,24600,24600,24600,0
20250227,141200,90678850,24600,24600,24600,24600,0
20250227,141100,90678850,24600,24600,24600,24600,0
20250227,141000,90678850,24600,24600,24600,24600,0
20250227,140900,90678850,24600,24600,24600,24600,0
20250227,140800,90678850,24600,24600,24600,24600,0
20250227,140700,90678850,24600,24600,24600,24600,0
20250227,140600,90678850,24600,24600,24600,24600,0
20250227,140500,90678850,24600,24600,24600,24600,0
20250227,140400,90678850,24600,24600,24600,24600,0
20250227,140300,90678850,24600,24600,24600,24600,0
20250227,140200,90678850,24600,24600,24600,24600,0
20250227,140100,90678850,24600,24600,24600,24600,5
20250227,140000,90555850,24500,24500,24500,24500,0
20250227,135900,90555850,24500,24500,24500,24500,0
20250227,135800,90555850,24500,24500,24500,24500,0
20250227,135700,90555850,24500,24500,24500,24500,0
20250227,135600,90555850,24500,24500,24500,24500,0
20250227,135500,90555850,24500,24500,24500,24500,0
20250227,135400,90555850,24500,24500,24500,24500,7
20250227,135300,90384350,24550,24550,24550,24550,28
20250227,135200,89696950,24550,24550,24550,24550,0
20250227,135100,89696950,24550,24550,24550,24550,34
20250227,135000,88862250,24550,24550,24550,24550,0
20250227,134900,88862250,24550,24550,24550,24550,0
20250227,134800,88862250,24550,24550,24550,24550,39
20250227,134700,87904800,24500,24500,24500,24500,0
20250227,134600,87904800,24500,24500,24500,24500,0
20250227,134500,87904800,24500,24500,24500,24500,0
20250227,134400,87904800,24500,24500,24500,24500,0
20250227,134300,87904800,24500,24500,24500,24500,0
20250227,134200,87904800,24500,24500,24500,24500,0
20250227,134100,87904800,24500,24500,24500,24500,0
20250227,134000,87904800,24500,24500,24500,24500,0
20250227,133900,87904800,24500,24500,24500,24500,0
20250227,133800,87904800,24500,24500,24500,24500,0
20250227,133700,87904800,24500,24500,24500,24500,0
20250227,133600,87904800,24500,24500,24500,24500,0
20250227,133500,87904800,24500,24500,24500,24500,0
20250227,133400,87904800,24500,24500,24500,24500,0
20250227,133300,87904800,24500,24500,24500,24500,0
20250227,133200,87904800,24500,24500,24500,24500,0
20250227,133100,87904800,24500,24500,24500,24500,0
20250227,133000,87904800,24500,24500,24500,24500,0
20250227,132900,87904800,24500,24500,24500,24500,0
20250227,132800,87904800,24500,24500,24500,24500,0
20250227,132700,87904800,24500,24500,24500,24500,0
20250227,132600,87904800,24500,24500,24500,24500,0
20250227,132500,87904800,24500,24500,24500,24500,0
20250227,132400,87904800,24500,24500,24500,24500,0
20250227,132300,87904800,24500,24500,24500,24500,0
20250227,132200,87904800,24500,24500,24500,24500,0
20250227,132100,87904800,24500,24500,24500,24500,0
20250227,132000,87904800,24500,24500,24500,24500,0
20250227,131900,87904800,24500,24500,24500,24500,0
20250227,131800,87904800,24500,24500,24500,24500,0
20250227,131700,87904800,24500,24500,24500,24500,0
20250227,131600,87904800,24500,24500,24500,24500,0
20250227,131500,87904800,24500,24500,24500,24500,80
20250227,131400,85944800,24550,24550,24550,24550,0
20250227,131300,85944800,24550,24550,24550,24550,0
20250227,131200,85944800,24550,24550,24550,24550,0
20250227,131100,85944800,24550,24550,24550,24550,0
20250227,131000,85944800,24550,24550,24550,24550,36
20250227,130900,85061000,24650,24650,24650,24650,0
20250227,130800,85061000,24650,24650,24650,24650,0
20250227,130700,85061000,24650,24650,24650,24650,0
20250227,130600,85061000,24650,24650,24650,24650,0
20250227,130500,85061000,24650,24650,24650,24650,0
20250227,130400,85061000,24650,24650,24650,24650,0
20250227,130300,85061000,24650,24600,24650,24600,6
20250227,130200,84913150,24650,24650,24650,24650,0
20250227,130100,84913150,24650,24650,24650,24650,0
20250227,130000,84913150,24650,24650,24650,24650,0
20250227,125900,84913150,24650,24650,24650,24650,0
20250227,125800,84913150,24650,24650,24650,24650,0
20250227,125700,84913150,24650,24650,24650,24650,0
20250227,125600,84913150,24650,24650,24650,24650,0
20250227,125500,84913150,24650,24650,24650,24650,2
20250227,125400,84863850,24600,24600,24600,24600,13
20250227,125300,84544050,24600,24600,24600,24600,0
20250227,125200,84544050,24600,24600,24600,24600,0
20250227,125100,84544050,24600,24600,24600,24600,0
20250227,125000,84544050,24600,24600,24600,24600,0
20250227,124900,84544050,24600,24600,24600,24600,0
20250227,124800,84544050,24600,24600,24600,24600,33
20250227,124700,83732250,24500,24500,24500,24500,0
20250227,124600,83732250,24500,24500,24500,24500,0
20250227,124500,83732250,24500,24600,24600,24500,100
20250227,124400,81279300,24600,24600,24600,24600,0
20250227,124300,81279300,24600,24600,24600,24600,0
20250227,124200,81279300,24600,24600,24600,24600,0
20250227,124100,81279300,24600,24600,24600,24600,0
20250227,124000,81279300,24600,24600,24600,24600,0
20250227,123900,81279300,24600,24600,24600,24600,0
20250227,123800,81279300,24600,24600,24600,24600,0
20250227,123700,81279300,24600,24600,24600,24600,0
20250227,123600,81279300,24600,24600,24600,24600,0
20250227,123500,81279300,24600,24600,24600,24600,0
20250227,123400,81279300,24600,24600,24600,24600,0
20250227,123300,81279300,24600,24600,24600,24600,0
20250227,123200,81279300,24600,24600,24600,24600,0
20250227,123100,81279300,24600,24600,24600,24600,0
20250227,123000,81279300,24600,24600,24600,24600,0
20250227,122900,81279300,24600,24600,24600,24600,0
20250227,122800,81279300,24600,24600,24600,24600,0
20250227,122700,81279300,24600,24600,24600,24600,0
20250227,122600,81279300,24600,24600,24600,24600,0
20250227,122500,81279300,24600,24600,24600,24600,0
20250227,122400,81279300,24600,24600,24600,24600,0
20250227,122300,81279300,24600,24600,24600,24600,0
20250227,122200,81279300,24600,24600,24600,24600,0
20250227,122100,81279300,24600,24600,24600,24600,0
20250227,122000,81279300,24600,24600,24600,24600,0
20250227,121900,81279300,24600,24600,24600,24600,0
20250227,121800,81279300,24600,24600,24600,24600,0
20250227,121700,81279300,24600,24600,24600,24600,0
20250227,121600,81279300,24600,24600,24600,24600,1
20250227,121500,81254700,24600,24600,24600,24600,0
20250227,121400,81254700,24600,24600,24600,24600,0
20250227,121300,81254700,24600,24600,24600,24600,0
20250227,121200,81254700,24600,24600,24600,24600,0
20250227,121100,81254700,24600,24600,24600,24600,2
20250227,121000,81205500,24600,24650,24650,24600,68
20250227,120900,79532250,24650,24650,24650,24650,0
20250227,120800,79532250,24650,24650,24650,24650,0
20250227,120700,79532250,24650,24650,24650,24650,0
20250227,120600,79532250,24650,24650,24650,24650,0
20250227,120500,79532250,24650,24650,24650,24650,1
20250227,120400,79507600,24650,24650,24650,24650,51
20250227,120300,78250450,24650,24650,24650,24650,0
20250227,120200,78250450,24650,24650,24650,24650,2
20250227,120100,78201150,24600,24600,24600,24600,0
20250227,120000,78201150,24600,24600,24600,24600,0
20250227,115900,78201150,24600,24600,24600,24600,0
20250227,115800,78201150,24600,24600,24600,24600,0
20250227,115700,78201150,24600,24600,24600,24600,0
20250227,115600,78201150,24600,24600,24600,24600,0
20250227,115500,78201150,24600,24600,24600,24600,0
20250227,115400,78201150,24600,24600,24600,24600,0
20250227,115300,78201150,24600,24600,24600,24600,0
20250227,115200,78201150,24600,24600,24600,24600,0
20250227,115100,78201150,24600,24600,24600,24600,1
20250227,115000,78176550,24600,24600,24600,24600,0
20250227,114900,78176550,24600,24600,24600,24600,0
20250227,114800,78176550,24600,24600,24600,24600,0
20250227,114700,78176550,24600,24600,24600,24600,0
20250227,114600,78176550,24600,24600,24600,24600,0
20250227,114500,78176550,24600,24600,24600,24600,0
20250227,114400,78176550,24600,24600,24600,24600,0
20250227,114300,78176550,24600,24600,24600,24600,0
20250227,114200,78176550,24600,24600,24600,24600,1
20250227,114100,78151950,24600,24600,24600,24600,0
20250227,114000,78151950,24600,24600,24600,24600,0
20250227,113900,78151950,24600,24600,24600,24600,0
20250227,113800,78151950,24600,24600,24600,24600,0
20250227,113700,78151950,24600,24600,24600,24600,0
20250227,113600,78151950,24600,24600,24600,24600,0
20250227,113500,78151950,24600,24600,24600,24600,0
20250227,113400,78151950,24600,24600,24600,24600,0
20250227,113300,78151950,24600,24600,24600,24600,0
20250227,113200,78151950,24600,24600,24600,24600,0
20250227,113100,78151950,24600,24600,24600,24600,0
20250227,113000,78151950,24600,24600,24600,24600,0
20250227,112900,78151950,24600,24600,24600,24600,0
20250227,112800,78151950,24600,24600,24600,24600,0
20250227,112700,78151950,24600,24600,24600,24600,0
20250227,112600,78151950,24600,24600,24600,24600,0
20250227,112500,78151950,24600,24600,24600,24600,0
20250227,112400,78151950,24600,24550,24650,24550,129
20250227,112300,74978800,24500,24500,24500,24500,283
20250227,112200,68045300,24500,24500,24500,24500,0
20250227,112100,68045300,24500,24500,24500,24500,0
20250227,112000,68045300,24500,24500,24500,24500,0
20250227,111900,68045300,24500,24500,24500,24500,0
20250227,111800,68045300,24500,24500,24500,24500,0
20250227,111700,68045300,24500,24500,24500,24500,0
20250227,111600,68045300,24500,24450,24500,24450,2
20250227,111500,67996350,24500,24450,24500,24400,56
20250227,111400,66624550,24450,24450,24450,24450,0
20250227,111300,66624550,24450,24450,24450,24450,0
20250227,111200,66624550,24450,24450,24450,24450,5
20250227,111100,66502300,24450,24450,24450,24450,0
20250227,111000,66502300,24450,24450,24450,24450,51
20250227,110900,65255350,24450,24450,24450,24450,0
20250227,110800,65255350,24450,24450,24450,24450,0
20250227,110700,65255350,24450,24450,24450,24450,0
20250227,110600,65255350,24450,24450,24450,24450,0
20250227,110500,65255350,24450,24450,24450,24450,0
20250227,110400,65255350,24450,24450,24450,24450,0
20250227,110300,65255350,24450,24450,24450,24450,0
20250227,110200,65255350,24450,24450,24450,24450,0
20250227,110100,65255350,24450,24450,24450,24450,5
20250227,110000,65133100,24450,24450,24450,24450,0
20250227,105900,65133100,24450,24550,24550,24450,126
20250227,105800,62046300,24550,24550,24550,24550,0
20250227,105700,62046300,24550,24550,24550,24550,0
20250227,105600,62046300,24550,24600,24600,24550,3
20250227,105500,61972550,24550,24600,24600,24550,21
20250227,105400,61456950,24600,24600,24600,24600,0
20250227,105300,61456950,24600,24600,24600,24600,0
20250227,105200,61456950,24600,24600,24600,24600,0
20250227,105100,61456950,24600,24600,24600,24600,0
20250227,105000,61456950,24600,24600,24600,24600,0
20250227,104900,61456950,24600,24600,24600,24600,0
20250227,104800,61456950,24600,24600,24600,24600,0
20250227,104700,61456950,24600,24600,24600,24600,0
20250227,104600,61456950,24600,24550,24600,24550,16
20250227,104500,61064100,24500,24500,24500,24500,0
20250227,104400,61064100,24500,24500,24500,24500,0
20250227,104300,61064100,24500,24550,24550,24500,18
20250227,104200,60623000,24500,24500,24500,24500,0
20250227,104100,60623000,24500,24500,24500,24500,0
20250227,104000,60623000,24500,24500,24500,24500,0
20250227,103900,60623000,24500,24500,24500,24500,0
20250227,103800,60623000,24500,24500,24500,24500,40
20250227,103700,59643000,24550,24500,24550,24500,87
20250227,103600,57511300,24500,24500,24500,24500,0
20250227,103500,57511300,24500,24500,24500,24500,0
20250227,103400,57511300,24500,24500,24500,24500,0
20250227,103300,57511300,24500,24500,24500,24500,0
20250227,103200,57511300,24500,24500,24500,24500,0
20250227,103100,57511300,24500,24500,24500,24500,0
20250227,103000,57511300,24500,24500,24500,24500,0
20250227,102900,57511300,24500,24500,24500,24500,0
20250227,102800,57511300,24500,24500,24500,24500,0
20250227,102700,57511300,24500,24450,24500,24250,579
20250227,102600,43389050,24500,24550,24550,24350,454
20250227,102500,32316600,24650,24650,24650,24650,0
20250227,102400,32316600,24650,24650,24650,24650,0
20250227,102300,32316600,24650,24650,24650,24650,0
20250227,102200,32316600,24650,24650,24650,24650,0
20250227,102100,32316600,24650,24650,24650,24650,0
20250227,102000,32316600,24650,24600,24650,24500,251
20250227,101900,26162750,24650,24650,24650,24650,0
20250227,101800,26162750,24650,24650,24650,24650,0
20250227,101700,26162750,24650,24650,24650,24650,0
20250227,101600,26162750,24650,24650,24650,24650,0
20250227,101500,26162750,24650,24650,24650,24650,0
20250227,101400,26162750,24650,24650,24650,24650,4
20250227,101300,26064150,24650,24650,24650,24650,0
20250227,101200,26064150,24650,24650,24650,24650,0
20250227,101100,26064150,24650,24650,24650,24650,46
20250227,101000,24930250,24650,24650,24650,24650,10
20250227,100900,24683750,24650,24650,24650,24650,0
20250227,100800,24683750,24650,24650,24650,24650,4
20250227,100700,24585150,24650,24650,24650,24650,0
20250227,100600,24585150,24650,24650,24650,24650,0
20250227,100500,24585150,24650,24650,24650,24650,0
20250227,100400,24585150,24650,24650,24650,24650,0
20250227,100300,24585150,24650,24650,24650,24650,0
20250227,100200,24585150,24650,24650,24650,24650,0
20250227,100100,24585150,24650,24650,24650,24650,40
20250227,100000,23599150,24600,24600,24600,24600,0
20250227,095900,23599150,24600,24600,24600,24600,0
20250227,095800,23599150,24600,24600,24600,24600,0
20250227,095700,23599150,24600,24600,24600,24600,0
20250227,095600,23599150,24600,24600,24600,24600,0
20250227,095500,23599150,24600,24550,24600,24550,36
20250227,095400,22713600,24600,24600,24600,24600,0
20250227,095300,22713600,24600,24600,24600,24600,0
20250227,095200,22713600,24600,24600,24600,24600,169
20250227,095100,18556200,24550,24550,24550,24550,0
20250227,095000,18556200,24550,24550,24550,24550,50
20250227,094900,17328700,24600,24600,24600,24600,0
20250227,094800,17328700,24600,24600,24600,24600,0
20250227,094700,17328700,24600,24600,24600,24600,0
20250227,094600,17328700,24600,24600,24600,24600,0
20250227,094500,17328700,24600,24600,24600,24600,0
20250227,094400,17328700,24600,24600,24600,24600,0
20250227,094300,17328700,24600,24600,24600,24600,0
20250227,094200,17328700,24600,24600,24600,24600,0
20250227,094100,17328700,24600,24600,24600,24600,0
20250227,094000,17328700,24600,24600,24600,24600,21
20250227,093900,16812100,24600,24600,24600,24600,0
20250227,093800,16812100,24600,24600,24600,24600,0
20250227,093700,16812100,24600,24600,24600,24600,234
20250227,093600,11055700,24600,24600,24600,24600,0
20250227,093500,11055700,24600,24600,24600,24600,0
20250227,093400,11055700,24600,24600,24600,24600,0
20250227,093300,11055700,24600,24600,24600,24600,0
20250227,093200,11055700,24600,24600,24600,24600,0
20250227,093100,11055700,24600,24600,24600,24600,0
20250227,093000,11055700,24600,24600,24600,24600,0
20250227,092900,11055700,24600,24650,24650,24600,8
20250227,092800,10858650,24650,24650,24650,24650,0
20250227,092700,10858650,24650,24650,24650,24650,0
20250227,092600,10858650,24650,24650,24650,24650,0
20250227,092500,10858650,24650,24650,24650,24650,0
20250227,092400,10858650,24650,24650,24650,24650,0
20250227,092300,10858650,24650,24650,24650,24650,0
20250227,092200,10858650,24650,24650,24650,24650,0
20250227,092100,10858650,24650,24650,24650,24650,0
20250227,092000,10858650,24650,24650,24650,24650,24
20250227,091900,10267050,24650,24650,24650,24650,7
20250227,091800,10094500,24650,24600,24650,24600,222
20250227,091700,4623750,24600,24600,24600,24600,36
20250227,091600,3738150,24700,24700,24700,24700,0
20250227,091500,3738150,24700,24700,24700,24700,0
20250227,091400,3738150,24700,24700,24700,24700,0
20250227,091300,3738150,24700,24700,24700,24700,0
20250227,091200,3738150,24700,24600,24700,24600,69
20250227,091100,2040000,24600,24600,24600,24600,4
20250227,091000,1941600,24600,24600,24600,24600,46
20250227,090900,810000,24600,24600,24600,24600,0
20250227,090800,810000,24600,24600,24650,24600,9
20250227,090700,588400,24600,24600,24700,24600,8
20250227,090600,391450,24500,24500,24500,24500,11
20250227,090500,121950,24450,24450,24450,24450,2
20250227,090400,73050,24350,24350,24350,24350,0
20250227,090300,73050,24350,24350,24350,24350,0
20250227,090200,73050,24350,24350,24350,24350,0
20250227,090100,73050,24350,24350,24350,24350,0
20250227,090000,73050,24350,24350,24350,24350,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183200 104121000 24850 24850 24850 24850 35
3 20250227 183100 104121000 24850 24850 24850 24850 0
4 20250227 183000 104121000 24850 24850 24850 24850 0
5 20250227 182900 104121000 24850 24850 24850 24850 0
6 20250227 182800 104121000 24850 24850 24850 24850 0
7 20250227 182700 104121000 24850 24850 24850 24850 0
8 20250227 182600 104121000 24850 24850 24850 24850 0
9 20250227 182500 104121000 24850 24850 24850 24850 0
10 20250227 182400 104121000 24850 24850 24850 24850 0
11 20250227 182300 104121000 24850 24850 24850 24850 0
12 20250227 182200 104121000 24850 24850 24850 24850 0
13 20250227 182100 104121000 24850 24850 24850 24850 0
14 20250227 182000 104121000 24850 24850 24850 24850 0
15 20250227 181900 104121000 24850 24850 24850 24850 0
16 20250227 181800 104121000 24850 24850 24850 24850 0
17 20250227 181700 104121000 24850 24850 24850 24850 0
18 20250227 181600 104121000 24850 24850 24850 24850 0
19 20250227 181500 104121000 24850 24850 24850 24850 0
20 20250227 181400 104121000 24850 24850 24850 24850 0
21 20250227 181300 104121000 24850 24850 24850 24850 0
22 20250227 181200 104121000 24850 24850 24850 24850 0
23 20250227 181100 104121000 24850 24850 24850 24850 0
24 20250227 181000 104121000 24850 24850 24850 24850 0
25 20250227 180900 104121000 24850 24850 24850 24850 0
26 20250227 180800 104121000 24850 24850 24850 24850 0
27 20250227 180700 104121000 24850 24850 24850 24850 0
28 20250227 180600 104121000 24850 24850 24850 24850 0
29 20250227 180500 104121000 24850 24850 24850 24850 0
30 20250227 180400 104121000 24850 24850 24850 24850 0
31 20250227 180300 104121000 24850 24850 24850 24850 0
32 20250227 180200 104121000 24850 24850 24850 24850 35
33 20250227 180100 104121000 24850 24850 24850 24850 0
34 20250227 180000 104121000 24850 24850 24850 24850 0
35 20250227 175900 104121000 24850 24850 24850 24850 0
36 20250227 175800 104121000 24850 24850 24850 24850 0
37 20250227 175700 104121000 24850 24850 24850 24850 0
38 20250227 175600 104121000 24850 24850 24850 24850 0
39 20250227 175500 104121000 24850 24850 24850 24850 0
40 20250227 175400 104121000 24850 24850 24850 24850 0
41 20250227 175300 104121000 24850 24850 24850 24850 0
42 20250227 175200 104121000 24850 24850 24850 24850 0
43 20250227 175100 104121000 24850 24850 24850 24850 0
44 20250227 175000 104121000 24850 24850 24850 24850 0
45 20250227 174900 104121000 24850 24850 24850 24850 0
46 20250227 174800 104121000 24850 24850 24850 24850 0
47 20250227 174700 104121000 24850 24850 24850 24850 0
48 20250227 174600 104121000 24850 24850 24850 24850 0
49 20250227 174500 104121000 24850 24850 24850 24850 0
50 20250227 174400 104121000 24850 24850 24850 24850 0
51 20250227 174300 104121000 24850 24850 24850 24850 0
52 20250227 174200 104121000 24850 24850 24850 24850 0
53 20250227 174100 104121000 24850 24850 24850 24850 0
54 20250227 174000 104121000 24850 24850 24850 24850 0
55 20250227 173900 104121000 24850 24850 24850 24850 0
56 20250227 173800 104121000 24850 24850 24850 24850 0
57 20250227 173700 104121000 24850 24850 24850 24850 0
58 20250227 173600 104121000 24850 24850 24850 24850 0
59 20250227 173500 104121000 24850 24850 24850 24850 0
60 20250227 173400 104121000 24850 24850 24850 24850 0
61 20250227 173300 104121000 24850 24850 24850 24850 0
62 20250227 173200 104121000 24850 24850 24850 24850 35
63 20250227 173100 104121000 24850 24850 24850 24850 0
64 20250227 173000 104121000 24850 24850 24850 24850 0
65 20250227 172900 104121000 24850 24850 24850 24850 0
66 20250227 172800 104121000 24850 24850 24850 24850 0
67 20250227 172700 104121000 24850 24850 24850 24850 0
68 20250227 172600 104121000 24850 24850 24850 24850 0
69 20250227 172500 104121000 24850 24850 24850 24850 0
70 20250227 172400 104121000 24850 24850 24850 24850 0
71 20250227 172300 104121000 24850 24850 24850 24850 0
72 20250227 172200 104121000 24850 24850 24850 24850 0
73 20250227 172100 104121000 24850 24850 24850 24850 0
74 20250227 172000 104121000 24850 24850 24850 24850 0
75 20250227 171900 104121000 24850 24850 24850 24850 0
76 20250227 171800 104121000 24850 24850 24850 24850 0
77 20250227 171700 104121000 24850 24850 24850 24850 0
78 20250227 171600 104121000 24850 24850 24850 24850 0
79 20250227 171500 104121000 24850 24850 24850 24850 0
80 20250227 171400 104121000 24850 24850 24850 24850 0
81 20250227 171300 104121000 24850 24850 24850 24850 0
82 20250227 171200 104121000 24850 24850 24850 24850 0
83 20250227 171100 104121000 24850 24850 24850 24850 0
84 20250227 171000 104121000 24850 24850 24850 24850 0
85 20250227 170900 104121000 24850 24850 24850 24850 0
86 20250227 170800 104121000 24850 24850 24850 24850 0
87 20250227 170700 104121000 24850 24850 24850 24850 0
88 20250227 170600 104121000 24850 24850 24850 24850 0
89 20250227 170500 104121000 24850 24850 24850 24850 0
90 20250227 170400 104121000 24850 24850 24850 24850 0
91 20250227 170300 104121000 24850 24850 24850 24850 0
92 20250227 170200 104121000 24850 24850 24850 24850 35
93 20250227 170100 104121000 24850 24850 24850 24850 0
94 20250227 170000 104121000 24850 24850 24850 24850 0
95 20250227 165900 104121000 24850 24850 24850 24850 0
96 20250227 165800 104121000 24850 24850 24850 24850 0
97 20250227 165700 104121000 24850 24850 24850 24850 0
98 20250227 165600 104121000 24850 24850 24850 24850 0
99 20250227 165500 104121000 24850 24850 24850 24850 0
100 20250227 165400 104121000 24850 24850 24850 24850 0
101 20250227 165300 104121000 24850 24850 24850 24850 0
102 20250227 165200 104121000 24850 24850 24850 24850 0
103 20250227 165100 104121000 24850 24850 24850 24850 0
104 20250227 165000 104121000 24850 24850 24850 24850 0
105 20250227 164900 104121000 24850 24850 24850 24850 0
106 20250227 164800 104121000 24850 24850 24850 24850 0
107 20250227 164700 104121000 24850 24850 24850 24850 0
108 20250227 164600 104121000 24850 24850 24850 24850 0
109 20250227 164500 104121000 24850 24850 24850 24850 0
110 20250227 164400 104121000 24850 24850 24850 24850 0
111 20250227 164300 104121000 24850 24850 24850 24850 0
112 20250227 164200 104121000 24850 24850 24850 24850 0
113 20250227 164100 104121000 24850 24850 24850 24850 0
114 20250227 164000 104121000 24850 24850 24850 24850 0
115 20250227 163900 104121000 24850 24850 24850 24850 0
116 20250227 163800 104121000 24850 24850 24850 24850 0
117 20250227 163700 104121000 24850 24850 24850 24850 0
118 20250227 163600 104121000 24850 24850 24850 24850 0
119 20250227 163500 104121000 24850 24850 24850 24850 0
120 20250227 163400 104121000 24850 24850 24850 24850 0
121 20250227 163300 104121000 24850 24850 24850 24850 0
122 20250227 163200 104121000 24850 24850 24850 24850 35
123 20250227 163100 104121000 24850 24850 24850 24850 0
124 20250227 163000 104121000 24850 24850 24850 24850 0
125 20250227 162900 104121000 24850 24850 24850 24850 0
126 20250227 162800 104121000 24850 24850 24850 24850 0
127 20250227 162700 104121000 24850 24850 24850 24850 0
128 20250227 162600 104121000 24850 24850 24850 24850 0
129 20250227 162500 104121000 24850 24850 24850 24850 0
130 20250227 162400 104121000 24850 24850 24850 24850 0
131 20250227 162300 104121000 24850 24850 24850 24850 0
132 20250227 162200 104121000 24850 24850 24850 24850 0
133 20250227 162100 104121000 24850 24850 24850 24850 0
134 20250227 162000 104121000 24850 24850 24850 24850 0
135 20250227 161900 104121000 24850 24850 24850 24850 0
136 20250227 161800 104121000 24850 24850 24850 24850 0
137 20250227 161700 104121000 24850 24850 24850 24850 0
138 20250227 161600 104121000 24850 24850 24850 24850 0
139 20250227 161500 104121000 24850 24850 24850 24850 0
140 20250227 161400 104121000 24850 24850 24850 24850 0
141 20250227 161300 104121000 24850 24850 24850 24850 0
142 20250227 161200 104121000 24850 24850 24850 24850 0
143 20250227 161100 104121000 24850 24850 24850 24850 0
144 20250227 161000 104121000 24850 24850 24850 24850 0
145 20250227 160900 104121000 24850 24850 24850 24850 0
146 20250227 160800 104121000 24850 24850 24850 24850 0
147 20250227 160700 104121000 24850 24850 24850 24850 0
148 20250227 160600 104121000 24850 24850 24850 24850 0
149 20250227 160500 104121000 24850 24850 24850 24850 0
150 20250227 160400 104121000 24850 24850 24850 24850 0
151 20250227 160300 104121000 24850 24850 24850 24850 0
152 20250227 160200 104121000 24850 24850 24850 24850 35
153 20250227 160100 104121000 24850 24850 24850 24850 0
154 20250227 160000 104121000 24850 24850 24850 24850 0
155 20250227 155900 104121000 24850 24850 24850 24850 0
156 20250227 155800 104121000 24850 24850 24850 24850 0
157 20250227 155700 104121000 24850 24850 24850 24850 0
158 20250227 155600 104121000 24850 24850 24850 24850 0
159 20250227 155500 104121000 24850 24850 24850 24850 0
160 20250227 155400 104121000 24850 24850 24850 24850 0
161 20250227 155300 104121000 24850 24850 24850 24850 0
162 20250227 155200 104121000 24850 24850 24850 24850 0
163 20250227 155100 104121000 24850 24850 24850 24850 0
164 20250227 155000 104121000 24850 24850 24850 24850 0
165 20250227 154900 104121000 24850 24850 24850 24850 0
166 20250227 154800 104121000 24850 24850 24850 24850 0
167 20250227 154700 104121000 24850 24850 24850 24850 0
168 20250227 154600 104121000 24850 24850 24850 24850 0
169 20250227 154500 104121000 24850 24850 24850 24850 0
170 20250227 154400 104121000 24850 24850 24850 24850 0
171 20250227 154300 104121000 24850 24850 24850 24850 0
172 20250227 154200 104121000 24850 24850 24850 24850 0
173 20250227 154100 104121000 24850 24850 24850 24850 0
174 20250227 154000 104121000 24850 24850 24850 24850 0
175 20250227 153900 104121000 24850 24850 24850 24850 0
176 20250227 153800 104121000 24850 24850 24850 24850 0
177 20250227 153700 104121000 24850 24850 24850 24850 0
178 20250227 153600 104121000 24850 24850 24850 24850 0
179 20250227 153500 104121000 24850 24850 24850 24850 0
180 20250227 153400 104121000 24850 24850 24850 24850 0
181 20250227 153300 104121000 24850 24850 24850 24850 0
182 20250227 153200 104121000 24850 24850 24850 24850 35
183 20250227 153100 104121000 24850 24850 24850 24850 0
184 20250227 153000 104121000 24850 24850 24850 24850 35
185 20250227 152900 103251250 24550 24550 24550 24550 0
186 20250227 152800 103251250 24550 24550 24550 24550 0
187 20250227 152700 103251250 24550 24550 24550 24550 0
188 20250227 152600 103251250 24550 24550 24550 24550 0
189 20250227 152500 103251250 24550 24550 24550 24550 0
190 20250227 152400 103251250 24550 24550 24550 24550 0
191 20250227 152300 103251250 24550 24550 24550 24550 0
192 20250227 152200 103251250 24550 24550 24550 24550 0
193 20250227 152100 103251250 24550 24550 24550 24550 0
194 20250227 152000 103251250 24550 24550 24550 24550 0
195 20250227 151900 103251250 24550 24550 24550 24550 6
196 20250227 151800 103103950 24550 24550 24550 24550 0
197 20250227 151700 103103950 24550 24550 24550 24550 2
198 20250227 151600 103054850 24600 24600 24600 24600 0
199 20250227 151500 103054850 24600 24600 24600 24600 0
200 20250227 151400 103054850 24600 24600 24600 24600 0
201 20250227 151300 103054850 24600 24600 24600 24600 0
202 20250227 151200 103054850 24600 24600 24600 24600 0
203 20250227 151100 103054850 24600 24600 24600 24600 0
204 20250227 151000 103054850 24600 24600 24600 24600 0
205 20250227 150900 103054850 24600 24600 24600 24600 0
206 20250227 150800 103054850 24600 24600 24600 24600 0
207 20250227 150700 103054850 24600 24600 24600 24600 0
208 20250227 150600 103054850 24600 24600 24600 24600 24
209 20250227 150500 102464450 24600 24600 24600 24600 151
210 20250227 150400 98749850 24600 24650 24650 24600 2
211 20250227 150300 98700600 24650 24600 24650 24600 115
212 20250227 150200 95867550 24550 24550 24550 24550 0
213 20250227 150100 95867550 24550 24550 24550 24550 0
214 20250227 150000 95867550 24550 24550 24550 24550 17
215 20250227 145900 95450200 24600 24600 24600 24600 0
216 20250227 145800 95450200 24600 24550 24600 24550 63
217 20250227 145700 93901900 24550 24550 24550 24550 2
218 20250227 145600 93852800 24600 24600 24600 24600 0
219 20250227 145500 93852800 24600 24600 24600 24600 1
220 20250227 145400 93828200 24600 24600 24600 24600 0
221 20250227 145300 93828200 24600 24600 24600 24600 0
222 20250227 145200 93828200 24600 24600 24600 24600 4
223 20250227 145100 93729800 24650 24650 24650 24650 0
224 20250227 145000 93729800 24650 24650 24650 24650 0
225 20250227 144900 93729800 24650 24650 24650 24600 22
226 20250227 144800 93188500 24550 24550 24550 24550 1
227 20250227 144700 93163950 24600 24600 24600 24600 0
228 20250227 144600 93163950 24600 24600 24600 24600 0
229 20250227 144500 93163950 24600 24600 24600 24600 0
230 20250227 144400 93163950 24600 24600 24600 24600 0
231 20250227 144300 93163950 24600 24600 24600 24600 0
232 20250227 144200 93163950 24600 24600 24600 24600 31
233 20250227 144100 92401350 24650 24650 24650 24650 0
234 20250227 144000 92401350 24650 24650 24650 24650 0
235 20250227 143900 92401350 24650 24650 24650 24650 0
236 20250227 143800 92401350 24650 24650 24650 24650 0
237 20250227 143700 92401350 24650 24650 24650 24650 10
238 20250227 143600 92154850 24600 24600 24600 24600 0
239 20250227 143500 92154850 24600 24600 24600 24600 0
240 20250227 143400 92154850 24600 24600 24600 24600 0
241 20250227 143300 92154850 24600 24600 24600 24600 0
242 20250227 143200 92154850 24600 24600 24600 24600 0
243 20250227 143100 92154850 24600 24600 24600 24600 0
244 20250227 143000 92154850 24600 24600 24600 24600 0
245 20250227 142900 92154850 24600 24600 24600 24600 0
246 20250227 142800 92154850 24600 24600 24600 24600 0
247 20250227 142700 92154850 24600 24600 24600 24600 0
248 20250227 142600 92154850 24600 24600 24600 24600 0
249 20250227 142500 92154850 24600 24600 24600 24600 0
250 20250227 142400 92154850 24600 24600 24600 24600 0
251 20250227 142300 92154850 24600 24600 24600 24600 0
252 20250227 142200 92154850 24600 24600 24600 24600 0
253 20250227 142100 92154850 24600 24600 24600 24600 60
254 20250227 142000 90678850 24600 24600 24600 24600 0
255 20250227 141900 90678850 24600 24600 24600 24600 0
256 20250227 141800 90678850 24600 24600 24600 24600 0
257 20250227 141700 90678850 24600 24600 24600 24600 0
258 20250227 141600 90678850 24600 24600 24600 24600 0
259 20250227 141500 90678850 24600 24600 24600 24600 0
260 20250227 141400 90678850 24600 24600 24600 24600 0
261 20250227 141300 90678850 24600 24600 24600 24600 0
262 20250227 141200 90678850 24600 24600 24600 24600 0
263 20250227 141100 90678850 24600 24600 24600 24600 0
264 20250227 141000 90678850 24600 24600 24600 24600 0
265 20250227 140900 90678850 24600 24600 24600 24600 0
266 20250227 140800 90678850 24600 24600 24600 24600 0
267 20250227 140700 90678850 24600 24600 24600 24600 0
268 20250227 140600 90678850 24600 24600 24600 24600 0
269 20250227 140500 90678850 24600 24600 24600 24600 0
270 20250227 140400 90678850 24600 24600 24600 24600 0
271 20250227 140300 90678850 24600 24600 24600 24600 0
272 20250227 140200 90678850 24600 24600 24600 24600 0
273 20250227 140100 90678850 24600 24600 24600 24600 5
274 20250227 140000 90555850 24500 24500 24500 24500 0
275 20250227 135900 90555850 24500 24500 24500 24500 0
276 20250227 135800 90555850 24500 24500 24500 24500 0
277 20250227 135700 90555850 24500 24500 24500 24500 0
278 20250227 135600 90555850 24500 24500 24500 24500 0
279 20250227 135500 90555850 24500 24500 24500 24500 0
280 20250227 135400 90555850 24500 24500 24500 24500 7
281 20250227 135300 90384350 24550 24550 24550 24550 28
282 20250227 135200 89696950 24550 24550 24550 24550 0
283 20250227 135100 89696950 24550 24550 24550 24550 34
284 20250227 135000 88862250 24550 24550 24550 24550 0
285 20250227 134900 88862250 24550 24550 24550 24550 0
286 20250227 134800 88862250 24550 24550 24550 24550 39
287 20250227 134700 87904800 24500 24500 24500 24500 0
288 20250227 134600 87904800 24500 24500 24500 24500 0
289 20250227 134500 87904800 24500 24500 24500 24500 0
290 20250227 134400 87904800 24500 24500 24500 24500 0
291 20250227 134300 87904800 24500 24500 24500 24500 0
292 20250227 134200 87904800 24500 24500 24500 24500 0
293 20250227 134100 87904800 24500 24500 24500 24500 0
294 20250227 134000 87904800 24500 24500 24500 24500 0
295 20250227 133900 87904800 24500 24500 24500 24500 0
296 20250227 133800 87904800 24500 24500 24500 24500 0
297 20250227 133700 87904800 24500 24500 24500 24500 0
298 20250227 133600 87904800 24500 24500 24500 24500 0
299 20250227 133500 87904800 24500 24500 24500 24500 0
300 20250227 133400 87904800 24500 24500 24500 24500 0
301 20250227 133300 87904800 24500 24500 24500 24500 0
302 20250227 133200 87904800 24500 24500 24500 24500 0
303 20250227 133100 87904800 24500 24500 24500 24500 0
304 20250227 133000 87904800 24500 24500 24500 24500 0
305 20250227 132900 87904800 24500 24500 24500 24500 0
306 20250227 132800 87904800 24500 24500 24500 24500 0
307 20250227 132700 87904800 24500 24500 24500 24500 0
308 20250227 132600 87904800 24500 24500 24500 24500 0
309 20250227 132500 87904800 24500 24500 24500 24500 0
310 20250227 132400 87904800 24500 24500 24500 24500 0
311 20250227 132300 87904800 24500 24500 24500 24500 0
312 20250227 132200 87904800 24500 24500 24500 24500 0
313 20250227 132100 87904800 24500 24500 24500 24500 0
314 20250227 132000 87904800 24500 24500 24500 24500 0
315 20250227 131900 87904800 24500 24500 24500 24500 0
316 20250227 131800 87904800 24500 24500 24500 24500 0
317 20250227 131700 87904800 24500 24500 24500 24500 0
318 20250227 131600 87904800 24500 24500 24500 24500 0
319 20250227 131500 87904800 24500 24500 24500 24500 80
320 20250227 131400 85944800 24550 24550 24550 24550 0
321 20250227 131300 85944800 24550 24550 24550 24550 0
322 20250227 131200 85944800 24550 24550 24550 24550 0
323 20250227 131100 85944800 24550 24550 24550 24550 0
324 20250227 131000 85944800 24550 24550 24550 24550 36
325 20250227 130900 85061000 24650 24650 24650 24650 0
326 20250227 130800 85061000 24650 24650 24650 24650 0
327 20250227 130700 85061000 24650 24650 24650 24650 0
328 20250227 130600 85061000 24650 24650 24650 24650 0
329 20250227 130500 85061000 24650 24650 24650 24650 0
330 20250227 130400 85061000 24650 24650 24650 24650 0
331 20250227 130300 85061000 24650 24600 24650 24600 6
332 20250227 130200 84913150 24650 24650 24650 24650 0
333 20250227 130100 84913150 24650 24650 24650 24650 0
334 20250227 130000 84913150 24650 24650 24650 24650 0
335 20250227 125900 84913150 24650 24650 24650 24650 0
336 20250227 125800 84913150 24650 24650 24650 24650 0
337 20250227 125700 84913150 24650 24650 24650 24650 0
338 20250227 125600 84913150 24650 24650 24650 24650 0
339 20250227 125500 84913150 24650 24650 24650 24650 2
340 20250227 125400 84863850 24600 24600 24600 24600 13
341 20250227 125300 84544050 24600 24600 24600 24600 0
342 20250227 125200 84544050 24600 24600 24600 24600 0
343 20250227 125100 84544050 24600 24600 24600 24600 0
344 20250227 125000 84544050 24600 24600 24600 24600 0
345 20250227 124900 84544050 24600 24600 24600 24600 0
346 20250227 124800 84544050 24600 24600 24600 24600 33
347 20250227 124700 83732250 24500 24500 24500 24500 0
348 20250227 124600 83732250 24500 24500 24500 24500 0
349 20250227 124500 83732250 24500 24600 24600 24500 100
350 20250227 124400 81279300 24600 24600 24600 24600 0
351 20250227 124300 81279300 24600 24600 24600 24600 0
352 20250227 124200 81279300 24600 24600 24600 24600 0
353 20250227 124100 81279300 24600 24600 24600 24600 0
354 20250227 124000 81279300 24600 24600 24600 24600 0
355 20250227 123900 81279300 24600 24600 24600 24600 0
356 20250227 123800 81279300 24600 24600 24600 24600 0
357 20250227 123700 81279300 24600 24600 24600 24600 0
358 20250227 123600 81279300 24600 24600 24600 24600 0
359 20250227 123500 81279300 24600 24600 24600 24600 0
360 20250227 123400 81279300 24600 24600 24600 24600 0
361 20250227 123300 81279300 24600 24600 24600 24600 0
362 20250227 123200 81279300 24600 24600 24600 24600 0
363 20250227 123100 81279300 24600 24600 24600 24600 0
364 20250227 123000 81279300 24600 24600 24600 24600 0
365 20250227 122900 81279300 24600 24600 24600 24600 0
366 20250227 122800 81279300 24600 24600 24600 24600 0
367 20250227 122700 81279300 24600 24600 24600 24600 0
368 20250227 122600 81279300 24600 24600 24600 24600 0
369 20250227 122500 81279300 24600 24600 24600 24600 0
370 20250227 122400 81279300 24600 24600 24600 24600 0
371 20250227 122300 81279300 24600 24600 24600 24600 0
372 20250227 122200 81279300 24600 24600 24600 24600 0
373 20250227 122100 81279300 24600 24600 24600 24600 0
374 20250227 122000 81279300 24600 24600 24600 24600 0
375 20250227 121900 81279300 24600 24600 24600 24600 0
376 20250227 121800 81279300 24600 24600 24600 24600 0
377 20250227 121700 81279300 24600 24600 24600 24600 0
378 20250227 121600 81279300 24600 24600 24600 24600 1
379 20250227 121500 81254700 24600 24600 24600 24600 0
380 20250227 121400 81254700 24600 24600 24600 24600 0
381 20250227 121300 81254700 24600 24600 24600 24600 0
382 20250227 121200 81254700 24600 24600 24600 24600 0
383 20250227 121100 81254700 24600 24600 24600 24600 2
384 20250227 121000 81205500 24600 24650 24650 24600 68
385 20250227 120900 79532250 24650 24650 24650 24650 0
386 20250227 120800 79532250 24650 24650 24650 24650 0
387 20250227 120700 79532250 24650 24650 24650 24650 0
388 20250227 120600 79532250 24650 24650 24650 24650 0
389 20250227 120500 79532250 24650 24650 24650 24650 1
390 20250227 120400 79507600 24650 24650 24650 24650 51
391 20250227 120300 78250450 24650 24650 24650 24650 0
392 20250227 120200 78250450 24650 24650 24650 24650 2
393 20250227 120100 78201150 24600 24600 24600 24600 0
394 20250227 120000 78201150 24600 24600 24600 24600 0
395 20250227 115900 78201150 24600 24600 24600 24600 0
396 20250227 115800 78201150 24600 24600 24600 24600 0
397 20250227 115700 78201150 24600 24600 24600 24600 0
398 20250227 115600 78201150 24600 24600 24600 24600 0
399 20250227 115500 78201150 24600 24600 24600 24600 0
400 20250227 115400 78201150 24600 24600 24600 24600 0
401 20250227 115300 78201150 24600 24600 24600 24600 0
402 20250227 115200 78201150 24600 24600 24600 24600 0
403 20250227 115100 78201150 24600 24600 24600 24600 1
404 20250227 115000 78176550 24600 24600 24600 24600 0
405 20250227 114900 78176550 24600 24600 24600 24600 0
406 20250227 114800 78176550 24600 24600 24600 24600 0
407 20250227 114700 78176550 24600 24600 24600 24600 0
408 20250227 114600 78176550 24600 24600 24600 24600 0
409 20250227 114500 78176550 24600 24600 24600 24600 0
410 20250227 114400 78176550 24600 24600 24600 24600 0
411 20250227 114300 78176550 24600 24600 24600 24600 0
412 20250227 114200 78176550 24600 24600 24600 24600 1
413 20250227 114100 78151950 24600 24600 24600 24600 0
414 20250227 114000 78151950 24600 24600 24600 24600 0
415 20250227 113900 78151950 24600 24600 24600 24600 0
416 20250227 113800 78151950 24600 24600 24600 24600 0
417 20250227 113700 78151950 24600 24600 24600 24600 0
418 20250227 113600 78151950 24600 24600 24600 24600 0
419 20250227 113500 78151950 24600 24600 24600 24600 0
420 20250227 113400 78151950 24600 24600 24600 24600 0
421 20250227 113300 78151950 24600 24600 24600 24600 0
422 20250227 113200 78151950 24600 24600 24600 24600 0
423 20250227 113100 78151950 24600 24600 24600 24600 0
424 20250227 113000 78151950 24600 24600 24600 24600 0
425 20250227 112900 78151950 24600 24600 24600 24600 0
426 20250227 112800 78151950 24600 24600 24600 24600 0
427 20250227 112700 78151950 24600 24600 24600 24600 0
428 20250227 112600 78151950 24600 24600 24600 24600 0
429 20250227 112500 78151950 24600 24600 24600 24600 0
430 20250227 112400 78151950 24600 24550 24650 24550 129
431 20250227 112300 74978800 24500 24500 24500 24500 283
432 20250227 112200 68045300 24500 24500 24500 24500 0
433 20250227 112100 68045300 24500 24500 24500 24500 0
434 20250227 112000 68045300 24500 24500 24500 24500 0
435 20250227 111900 68045300 24500 24500 24500 24500 0
436 20250227 111800 68045300 24500 24500 24500 24500 0
437 20250227 111700 68045300 24500 24500 24500 24500 0
438 20250227 111600 68045300 24500 24450 24500 24450 2
439 20250227 111500 67996350 24500 24450 24500 24400 56
440 20250227 111400 66624550 24450 24450 24450 24450 0
441 20250227 111300 66624550 24450 24450 24450 24450 0
442 20250227 111200 66624550 24450 24450 24450 24450 5
443 20250227 111100 66502300 24450 24450 24450 24450 0
444 20250227 111000 66502300 24450 24450 24450 24450 51
445 20250227 110900 65255350 24450 24450 24450 24450 0
446 20250227 110800 65255350 24450 24450 24450 24450 0
447 20250227 110700 65255350 24450 24450 24450 24450 0
448 20250227 110600 65255350 24450 24450 24450 24450 0
449 20250227 110500 65255350 24450 24450 24450 24450 0
450 20250227 110400 65255350 24450 24450 24450 24450 0
451 20250227 110300 65255350 24450 24450 24450 24450 0
452 20250227 110200 65255350 24450 24450 24450 24450 0
453 20250227 110100 65255350 24450 24450 24450 24450 5
454 20250227 110000 65133100 24450 24450 24450 24450 0
455 20250227 105900 65133100 24450 24550 24550 24450 126
456 20250227 105800 62046300 24550 24550 24550 24550 0
457 20250227 105700 62046300 24550 24550 24550 24550 0
458 20250227 105600 62046300 24550 24600 24600 24550 3
459 20250227 105500 61972550 24550 24600 24600 24550 21
460 20250227 105400 61456950 24600 24600 24600 24600 0
461 20250227 105300 61456950 24600 24600 24600 24600 0
462 20250227 105200 61456950 24600 24600 24600 24600 0
463 20250227 105100 61456950 24600 24600 24600 24600 0
464 20250227 105000 61456950 24600 24600 24600 24600 0
465 20250227 104900 61456950 24600 24600 24600 24600 0
466 20250227 104800 61456950 24600 24600 24600 24600 0
467 20250227 104700 61456950 24600 24600 24600 24600 0
468 20250227 104600 61456950 24600 24550 24600 24550 16
469 20250227 104500 61064100 24500 24500 24500 24500 0
470 20250227 104400 61064100 24500 24500 24500 24500 0
471 20250227 104300 61064100 24500 24550 24550 24500 18
472 20250227 104200 60623000 24500 24500 24500 24500 0
473 20250227 104100 60623000 24500 24500 24500 24500 0
474 20250227 104000 60623000 24500 24500 24500 24500 0
475 20250227 103900 60623000 24500 24500 24500 24500 0
476 20250227 103800 60623000 24500 24500 24500 24500 40
477 20250227 103700 59643000 24550 24500 24550 24500 87
478 20250227 103600 57511300 24500 24500 24500 24500 0
479 20250227 103500 57511300 24500 24500 24500 24500 0
480 20250227 103400 57511300 24500 24500 24500 24500 0
481 20250227 103300 57511300 24500 24500 24500 24500 0
482 20250227 103200 57511300 24500 24500 24500 24500 0
483 20250227 103100 57511300 24500 24500 24500 24500 0
484 20250227 103000 57511300 24500 24500 24500 24500 0
485 20250227 102900 57511300 24500 24500 24500 24500 0
486 20250227 102800 57511300 24500 24500 24500 24500 0
487 20250227 102700 57511300 24500 24450 24500 24250 579
488 20250227 102600 43389050 24500 24550 24550 24350 454
489 20250227 102500 32316600 24650 24650 24650 24650 0
490 20250227 102400 32316600 24650 24650 24650 24650 0
491 20250227 102300 32316600 24650 24650 24650 24650 0
492 20250227 102200 32316600 24650 24650 24650 24650 0
493 20250227 102100 32316600 24650 24650 24650 24650 0
494 20250227 102000 32316600 24650 24600 24650 24500 251
495 20250227 101900 26162750 24650 24650 24650 24650 0
496 20250227 101800 26162750 24650 24650 24650 24650 0
497 20250227 101700 26162750 24650 24650 24650 24650 0
498 20250227 101600 26162750 24650 24650 24650 24650 0
499 20250227 101500 26162750 24650 24650 24650 24650 0
500 20250227 101400 26162750 24650 24650 24650 24650 4
501 20250227 101300 26064150 24650 24650 24650 24650 0
502 20250227 101200 26064150 24650 24650 24650 24650 0
503 20250227 101100 26064150 24650 24650 24650 24650 46
504 20250227 101000 24930250 24650 24650 24650 24650 10
505 20250227 100900 24683750 24650 24650 24650 24650 0
506 20250227 100800 24683750 24650 24650 24650 24650 4
507 20250227 100700 24585150 24650 24650 24650 24650 0
508 20250227 100600 24585150 24650 24650 24650 24650 0
509 20250227 100500 24585150 24650 24650 24650 24650 0
510 20250227 100400 24585150 24650 24650 24650 24650 0
511 20250227 100300 24585150 24650 24650 24650 24650 0
512 20250227 100200 24585150 24650 24650 24650 24650 0
513 20250227 100100 24585150 24650 24650 24650 24650 40
514 20250227 100000 23599150 24600 24600 24600 24600 0
515 20250227 095900 23599150 24600 24600 24600 24600 0
516 20250227 095800 23599150 24600 24600 24600 24600 0
517 20250227 095700 23599150 24600 24600 24600 24600 0
518 20250227 095600 23599150 24600 24600 24600 24600 0
519 20250227 095500 23599150 24600 24550 24600 24550 36
520 20250227 095400 22713600 24600 24600 24600 24600 0
521 20250227 095300 22713600 24600 24600 24600 24600 0
522 20250227 095200 22713600 24600 24600 24600 24600 169
523 20250227 095100 18556200 24550 24550 24550 24550 0
524 20250227 095000 18556200 24550 24550 24550 24550 50
525 20250227 094900 17328700 24600 24600 24600 24600 0
526 20250227 094800 17328700 24600 24600 24600 24600 0
527 20250227 094700 17328700 24600 24600 24600 24600 0
528 20250227 094600 17328700 24600 24600 24600 24600 0
529 20250227 094500 17328700 24600 24600 24600 24600 0
530 20250227 094400 17328700 24600 24600 24600 24600 0
531 20250227 094300 17328700 24600 24600 24600 24600 0
532 20250227 094200 17328700 24600 24600 24600 24600 0
533 20250227 094100 17328700 24600 24600 24600 24600 0
534 20250227 094000 17328700 24600 24600 24600 24600 21
535 20250227 093900 16812100 24600 24600 24600 24600 0
536 20250227 093800 16812100 24600 24600 24600 24600 0
537 20250227 093700 16812100 24600 24600 24600 24600 234
538 20250227 093600 11055700 24600 24600 24600 24600 0
539 20250227 093500 11055700 24600 24600 24600 24600 0
540 20250227 093400 11055700 24600 24600 24600 24600 0
541 20250227 093300 11055700 24600 24600 24600 24600 0
542 20250227 093200 11055700 24600 24600 24600 24600 0
543 20250227 093100 11055700 24600 24600 24600 24600 0
544 20250227 093000 11055700 24600 24600 24600 24600 0
545 20250227 092900 11055700 24600 24650 24650 24600 8
546 20250227 092800 10858650 24650 24650 24650 24650 0
547 20250227 092700 10858650 24650 24650 24650 24650 0
548 20250227 092600 10858650 24650 24650 24650 24650 0
549 20250227 092500 10858650 24650 24650 24650 24650 0
550 20250227 092400 10858650 24650 24650 24650 24650 0
551 20250227 092300 10858650 24650 24650 24650 24650 0
552 20250227 092200 10858650 24650 24650 24650 24650 0
553 20250227 092100 10858650 24650 24650 24650 24650 0
554 20250227 092000 10858650 24650 24650 24650 24650 24
555 20250227 091900 10267050 24650 24650 24650 24650 7
556 20250227 091800 10094500 24650 24600 24650 24600 222
557 20250227 091700 4623750 24600 24600 24600 24600 36
558 20250227 091600 3738150 24700 24700 24700 24700 0
559 20250227 091500 3738150 24700 24700 24700 24700 0
560 20250227 091400 3738150 24700 24700 24700 24700 0
561 20250227 091300 3738150 24700 24700 24700 24700 0
562 20250227 091200 3738150 24700 24600 24700 24600 69
563 20250227 091100 2040000 24600 24600 24600 24600 4
564 20250227 091000 1941600 24600 24600 24600 24600 46
565 20250227 090900 810000 24600 24600 24600 24600 0
566 20250227 090800 810000 24600 24600 24650 24600 9
567 20250227 090700 588400 24600 24600 24700 24600 8
568 20250227 090600 391450 24500 24500 24500 24500 11
569 20250227 090500 121950 24450 24450 24450 24450 2
570 20250227 090400 73050 24350 24350 24350 24350 0
571 20250227 090300 73050 24350 24350 24350 24350 0
572 20250227 090200 73050 24350 24350 24350 24350 0
573 20250227 090100 73050 24350 24350 24350 24350 0
574 20250227 090000 73050 24350 24350 24350 24350 3

1
000860/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,6500000,0,157300000000,0.00
20250224,0,6500000,0,160225000000,0.00
20250221,0,6500000,0,159900000000,0.00
20250220,0,6500000,0,159250000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 6500000 0 157300000000 0.00
3 20250224 0 6500000 0 160225000000 0.00
4 20250221 0 6500000 0 159900000000 0.00
5 20250220 0 6500000 0 159250000000 0.00