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
000950/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183200,13357540,18900,18900,18900,18900,2
20250227,183100,13357540,18900,18900,18900,18900,0
20250227,183000,13357540,18900,18900,18900,18900,0
20250227,182900,13357540,18900,18900,18900,18900,0
20250227,182800,13357540,18900,18900,18900,18900,0
20250227,182700,13357540,18900,18900,18900,18900,0
20250227,182600,13357540,18900,18900,18900,18900,0
20250227,182500,13357540,18900,18900,18900,18900,0
20250227,182400,13357540,18900,18900,18900,18900,0
20250227,182300,13357540,18900,18900,18900,18900,0
20250227,182200,13357540,18900,18900,18900,18900,0
20250227,182100,13357540,18900,18900,18900,18900,0
20250227,182000,13357540,18900,18900,18900,18900,0
20250227,181900,13357540,18900,18900,18900,18900,0
20250227,181800,13357540,18900,18900,18900,18900,0
20250227,181700,13357540,18900,18900,18900,18900,0
20250227,181600,13357540,18900,18900,18900,18900,0
20250227,181500,13357540,18900,18900,18900,18900,0
20250227,181400,13357540,18900,18900,18900,18900,0
20250227,181300,13357540,18900,18900,18900,18900,0
20250227,181200,13357540,18900,18900,18900,18900,0
20250227,181100,13357540,18900,18900,18900,18900,0
20250227,181000,13357540,18900,18900,18900,18900,0
20250227,180900,13357540,18900,18900,18900,18900,0
20250227,180800,13357540,18900,18900,18900,18900,0
20250227,180700,13357540,18900,18900,18900,18900,0
20250227,180600,13357540,18900,18900,18900,18900,0
20250227,180500,13357540,18900,18900,18900,18900,0
20250227,180400,13357540,18900,18900,18900,18900,0
20250227,180300,13357540,18900,18900,18900,18900,0
20250227,180200,13357540,18900,18900,18900,18900,2
20250227,180100,13357540,18900,18900,18900,18900,0
20250227,180000,13357540,18900,18900,18900,18900,0
20250227,175900,13357540,18900,18900,18900,18900,0
20250227,175800,13357540,18900,18900,18900,18900,0
20250227,175700,13357540,18900,18900,18900,18900,0
20250227,175600,13357540,18900,18900,18900,18900,0
20250227,175500,13357540,18900,18900,18900,18900,0
20250227,175400,13357540,18900,18900,18900,18900,0
20250227,175300,13357540,18900,18900,18900,18900,0
20250227,175200,13357540,18900,18900,18900,18900,0
20250227,175100,13357540,18900,18900,18900,18900,0
20250227,175000,13357540,18900,18900,18900,18900,0
20250227,174900,13357540,18900,18900,18900,18900,0
20250227,174800,13357540,18900,18900,18900,18900,0
20250227,174700,13357540,18900,18900,18900,18900,0
20250227,174600,13357540,18900,18900,18900,18900,0
20250227,174500,13357540,18900,18900,18900,18900,0
20250227,174400,13357540,18900,18900,18900,18900,0
20250227,174300,13357540,18900,18900,18900,18900,0
20250227,174200,13357540,18900,18900,18900,18900,0
20250227,174100,13357540,18900,18900,18900,18900,0
20250227,174000,13357540,18900,18900,18900,18900,0
20250227,173900,13357540,18900,18900,18900,18900,0
20250227,173800,13357540,18900,18900,18900,18900,0
20250227,173700,13357540,18900,18900,18900,18900,0
20250227,173600,13357540,18900,18900,18900,18900,0
20250227,173500,13357540,18900,18900,18900,18900,0
20250227,173400,13357540,18900,18900,18900,18900,0
20250227,173300,13357540,18900,18900,18900,18900,0
20250227,173200,13357540,18900,18900,18900,18900,2
20250227,173100,13357540,18900,18900,18900,18900,0
20250227,173000,13357540,18900,18900,18900,18900,0
20250227,172900,13357540,18900,18900,18900,18900,0
20250227,172800,13357540,18900,18900,18900,18900,0
20250227,172700,13357540,18900,18900,18900,18900,0
20250227,172600,13357540,18900,18900,18900,18900,0
20250227,172500,13357540,18900,18900,18900,18900,0
20250227,172400,13357540,18900,18900,18900,18900,0
20250227,172300,13357540,18900,18900,18900,18900,0
20250227,172200,13357540,18900,18900,18900,18900,0
20250227,172100,13357540,18900,18900,18900,18900,0
20250227,172000,13357540,18900,18900,18900,18900,0
20250227,171900,13357540,18900,18900,18900,18900,0
20250227,171800,13357540,18900,18900,18900,18900,0
20250227,171700,13357540,18900,18900,18900,18900,0
20250227,171600,13357540,18900,18900,18900,18900,0
20250227,171500,13357540,18900,18900,18900,18900,0
20250227,171400,13357540,18900,18900,18900,18900,0
20250227,171300,13357540,18900,18900,18900,18900,0
20250227,171200,13357540,18900,18900,18900,18900,0
20250227,171100,13357540,18900,18900,18900,18900,0
20250227,171000,13357540,18900,18900,18900,18900,0
20250227,170900,13357540,18900,18900,18900,18900,0
20250227,170800,13357540,18900,18900,18900,18900,0
20250227,170700,13357540,18900,18900,18900,18900,0
20250227,170600,13357540,18900,18900,18900,18900,0
20250227,170500,13357540,18900,18900,18900,18900,0
20250227,170400,13357540,18900,18900,18900,18900,0
20250227,170300,13357540,18900,18900,18900,18900,0
20250227,170200,13357540,18900,18900,18900,18900,2
20250227,170100,13357540,18900,18900,18900,18900,0
20250227,170000,13357540,18900,18900,18900,18900,0
20250227,165900,13357540,18900,18900,18900,18900,0
20250227,165800,13357540,18900,18900,18900,18900,0
20250227,165700,13357540,18900,18900,18900,18900,0
20250227,165600,13357540,18900,18900,18900,18900,0
20250227,165500,13357540,18900,18900,18900,18900,0
20250227,165400,13357540,18900,18900,18900,18900,0
20250227,165300,13357540,18900,18900,18900,18900,0
20250227,165200,13357540,18900,18900,18900,18900,0
20250227,165100,13357540,18900,18900,18900,18900,0
20250227,165000,13357540,18900,18900,18900,18900,0
20250227,164900,13357540,18900,18900,18900,18900,0
20250227,164800,13357540,18900,18900,18900,18900,0
20250227,164700,13357540,18900,18900,18900,18900,0
20250227,164600,13357540,18900,18900,18900,18900,0
20250227,164500,13357540,18900,18900,18900,18900,0
20250227,164400,13357540,18900,18900,18900,18900,0
20250227,164300,13357540,18900,18900,18900,18900,0
20250227,164200,13357540,18900,18900,18900,18900,0
20250227,164100,13357540,18900,18900,18900,18900,0
20250227,164000,13357540,18900,18900,18900,18900,0
20250227,163900,13357540,18900,18900,18900,18900,0
20250227,163800,13357540,18900,18900,18900,18900,0
20250227,163700,13357540,18900,18900,18900,18900,0
20250227,163600,13357540,18900,18900,18900,18900,0
20250227,163500,13357540,18900,18900,18900,18900,0
20250227,163400,13357540,18900,18900,18900,18900,0
20250227,163300,13357540,18900,18900,18900,18900,0
20250227,163200,13357540,18900,18900,18900,18900,2
20250227,163100,13357540,18900,18900,18900,18900,0
20250227,163000,13357540,18900,18900,18900,18900,0
20250227,162900,13357540,18900,18900,18900,18900,0
20250227,162800,13357540,18900,18900,18900,18900,0
20250227,162700,13357540,18900,18900,18900,18900,0
20250227,162600,13357540,18900,18900,18900,18900,0
20250227,162500,13357540,18900,18900,18900,18900,0
20250227,162400,13357540,18900,18900,18900,18900,0
20250227,162300,13357540,18900,18900,18900,18900,0
20250227,162200,13357540,18900,18900,18900,18900,0
20250227,162100,13357540,18900,18900,18900,18900,0
20250227,162000,13357540,18900,18900,18900,18900,0
20250227,161900,13357540,18900,18900,18900,18900,0
20250227,161800,13357540,18900,18900,18900,18900,0
20250227,161700,13357540,18900,18900,18900,18900,0
20250227,161600,13357540,18900,18900,18900,18900,0
20250227,161500,13357540,18900,18900,18900,18900,0
20250227,161400,13357540,18900,18900,18900,18900,0
20250227,161300,13357540,18900,18900,18900,18900,0
20250227,161200,13357540,18900,18900,18900,18900,0
20250227,161100,13357540,18900,18900,18900,18900,0
20250227,161000,13357540,18900,18900,18900,18900,0
20250227,160900,13357540,18900,18900,18900,18900,0
20250227,160800,13357540,18900,18900,18900,18900,0
20250227,160700,13357540,18900,18900,18900,18900,0
20250227,160600,13357540,18900,18900,18900,18900,0
20250227,160500,13357540,18900,18900,18900,18900,0
20250227,160400,13357540,18900,18900,18900,18900,0
20250227,160300,13357540,18900,18900,18900,18900,0
20250227,160200,13357540,18900,18900,18900,18900,2
20250227,160100,13357540,18900,18900,18900,18900,0
20250227,160000,13357540,18900,18900,18900,18900,0
20250227,155900,13357540,18900,18900,18900,18900,0
20250227,155800,13357540,18900,18900,18900,18900,0
20250227,155700,13357540,18900,18900,18900,18900,0
20250227,155600,13357540,18900,18900,18900,18900,0
20250227,155500,13357540,18900,18900,18900,18900,0
20250227,155400,13357540,18900,18900,18900,18900,0
20250227,155300,13357540,18900,18900,18900,18900,0
20250227,155200,13357540,18900,18900,18900,18900,0
20250227,155100,13357540,18900,18900,18900,18900,0
20250227,155000,13357540,18900,18900,18900,18900,0
20250227,154900,13357540,18900,18900,18900,18900,0
20250227,154800,13357540,18900,18900,18900,18900,0
20250227,154700,13357540,18900,18900,18900,18900,0
20250227,154600,13357540,18900,18900,18900,18900,0
20250227,154500,13357540,18900,18900,18900,18900,0
20250227,154400,13357540,18900,18900,18900,18900,0
20250227,154300,13357540,18900,18900,18900,18900,0
20250227,154200,13357540,18900,18900,18900,18900,0
20250227,154100,13357540,18900,18900,18900,18900,0
20250227,154000,13357540,18900,18900,18900,18900,0
20250227,153900,13357540,18900,18900,18900,18900,0
20250227,153800,13357540,18900,18900,18900,18900,0
20250227,153700,13357540,18900,18900,18900,18900,0
20250227,153600,13357540,18900,18900,18900,18900,0
20250227,153500,13357540,18900,18900,18900,18900,0
20250227,153400,13357540,18900,18900,18900,18900,0
20250227,153300,13357540,18900,18900,18900,18900,0
20250227,153200,13357540,18900,18900,18900,18900,2
20250227,153100,13357540,18900,18900,18900,18900,0
20250227,153000,13357540,18900,18900,18900,18900,2
20250227,152900,13319740,18900,18900,18900,18900,0
20250227,152800,13319740,18900,18900,18900,18900,0
20250227,152700,13319740,18900,18900,18900,18900,0
20250227,152600,13319740,18900,18900,18900,18900,0
20250227,152500,13319740,18900,18900,18900,18900,0
20250227,152400,13319740,18900,18900,18900,18900,0
20250227,152300,13319740,18900,18900,18900,18900,0
20250227,152200,13319740,18900,18900,18900,18900,0
20250227,152100,13319740,18900,18900,18900,18900,0
20250227,152000,13319740,18900,18900,18900,18900,0
20250227,151900,13319740,18900,18900,18900,18900,0
20250227,151800,13319740,18900,18900,18900,18900,0
20250227,151700,13319740,18900,18900,18900,18900,0
20250227,151600,13319740,18900,18900,18900,18900,0
20250227,151500,13319740,18900,18900,18900,18900,0
20250227,151400,13319740,18900,18900,18900,18900,0
20250227,151300,13319740,18900,18900,18900,18900,0
20250227,151200,13319740,18900,18900,18900,18900,0
20250227,151100,13319740,18900,18900,18900,18900,0
20250227,151000,13319740,18900,18900,18900,18900,0
20250227,150900,13319740,18900,18900,18900,18900,0
20250227,150800,13319740,18900,18900,18900,18900,0
20250227,150700,13319740,18900,18900,18900,18900,0
20250227,150600,13319740,18900,18900,18900,18900,0
20250227,150500,13319740,18900,18900,18900,18900,0
20250227,150400,13319740,18900,18900,18900,18900,0
20250227,150300,13319740,18900,18900,18900,18900,0
20250227,150200,13319740,18900,18900,18900,18900,0
20250227,150100,13319740,18900,18900,18900,18900,0
20250227,150000,13319740,18900,18900,18900,18900,0
20250227,145900,13319740,18900,18900,18900,18900,0
20250227,145800,13319740,18900,18900,18900,18900,0
20250227,145700,13319740,18900,18900,18900,18900,0
20250227,145600,13319740,18900,18900,18900,18900,0
20250227,145500,13319740,18900,18900,18900,18900,0
20250227,145400,13319740,18900,18900,18900,18900,0
20250227,145300,13319740,18900,18900,18900,18900,0
20250227,145200,13319740,18900,18900,18900,18900,0
20250227,145100,13319740,18900,18900,18900,18900,0
20250227,145000,13319740,18900,18900,18900,18900,0
20250227,144900,13319740,18900,18900,18900,18900,0
20250227,144800,13319740,18900,18900,18900,18900,0
20250227,144700,13319740,18900,18900,18900,18900,0
20250227,144600,13319740,18900,18900,18900,18900,0
20250227,144500,13319740,18900,18900,18900,18900,0
20250227,144400,13319740,18900,18900,18900,18900,0
20250227,144300,13319740,18900,18900,18900,18900,0
20250227,144200,13319740,18900,18900,18900,18900,0
20250227,144100,13319740,18900,18900,18900,18900,0
20250227,144000,13319740,18900,18900,18900,18900,0
20250227,143900,13319740,18900,18900,18900,18900,0
20250227,143800,13319740,18900,18900,18900,18900,0
20250227,143700,13319740,18900,18900,18900,18900,0
20250227,143600,13319740,18900,18900,18900,18900,0
20250227,143500,13319740,18900,18900,18900,18900,0
20250227,143400,13319740,18900,18900,18900,18900,0
20250227,143300,13319740,18900,18900,18900,18900,1
20250227,143200,13300840,18900,18900,18900,18900,0
20250227,143100,13300840,18900,18900,18900,18900,0
20250227,143000,13300840,18900,18900,18900,18900,0
20250227,142900,13300840,18900,18900,18900,18900,0
20250227,142800,13300840,18900,18900,18900,18900,0
20250227,142700,13300840,18900,18900,18900,18900,0
20250227,142600,13300840,18900,18900,18900,18900,0
20250227,142500,13300840,18900,18900,18900,18900,0
20250227,142400,13300840,18900,18900,18900,18900,0
20250227,142300,13300840,18900,18900,18900,18900,0
20250227,142200,13300840,18900,18900,18900,18900,0
20250227,142100,13300840,18900,18900,18900,18900,0
20250227,142000,13300840,18900,18900,18900,18900,1
20250227,141900,13281940,18750,18750,18750,18750,0
20250227,141800,13281940,18750,18750,18750,18750,0
20250227,141700,13281940,18750,18750,18750,18750,0
20250227,141600,13281940,18750,18750,18750,18750,0
20250227,141500,13281940,18750,18750,18750,18750,0
20250227,141400,13281940,18750,18750,18750,18750,0
20250227,141300,13281940,18750,18750,18750,18750,0
20250227,141200,13281940,18750,18750,18750,18750,0
20250227,141100,13281940,18750,18750,18750,18750,0
20250227,141000,13281940,18750,18750,18750,18750,0
20250227,140900,13281940,18750,18750,18750,18750,0
20250227,140800,13281940,18750,18750,18750,18750,0
20250227,140700,13281940,18750,18750,18750,18750,0
20250227,140600,13281940,18750,18750,18750,18750,0
20250227,140500,13281940,18750,18750,18750,18750,0
20250227,140400,13281940,18750,18750,18750,18750,0
20250227,140300,13281940,18750,18750,18750,18750,0
20250227,140200,13281940,18750,18750,18750,18750,0
20250227,140100,13281940,18750,18750,18750,18750,0
20250227,140000,13281940,18750,18750,18750,18750,0
20250227,135900,13281940,18750,18750,18750,18750,0
20250227,135800,13281940,18750,18750,18750,18750,0
20250227,135700,13281940,18750,18750,18750,18750,0
20250227,135600,13281940,18750,18750,18750,18750,0
20250227,135500,13281940,18750,18750,18750,18750,0
20250227,135400,13281940,18750,18750,18750,18750,0
20250227,135300,13281940,18750,18750,18750,18750,0
20250227,135200,13281940,18750,18750,18750,18750,0
20250227,135100,13281940,18750,18750,18750,18750,0
20250227,135000,13281940,18750,18750,18750,18750,0
20250227,134900,13281940,18750,18750,18750,18750,0
20250227,134800,13281940,18750,18750,18750,18750,0
20250227,134700,13281940,18750,18750,18750,18750,0
20250227,134600,13281940,18750,18750,18750,18750,0
20250227,134500,13281940,18750,18750,18750,18750,0
20250227,134400,13281940,18750,18750,18750,18750,0
20250227,134300,13281940,18750,18750,18750,18750,0
20250227,134200,13281940,18750,18750,18750,18750,0
20250227,134100,13281940,18750,18750,18750,18750,0
20250227,134000,13281940,18750,18750,18750,18750,0
20250227,133900,13281940,18750,18750,18750,18750,0
20250227,133800,13281940,18750,18750,18750,18750,0
20250227,133700,13281940,18750,18750,18750,18750,0
20250227,133600,13281940,18750,18750,18750,18750,0
20250227,133500,13281940,18750,18750,18750,18750,0
20250227,133400,13281940,18750,18750,18750,18750,0
20250227,133300,13281940,18750,18750,18750,18750,0
20250227,133200,13281940,18750,18750,18750,18750,0
20250227,133100,13281940,18750,18750,18750,18750,0
20250227,133000,13281940,18750,18750,18750,18750,0
20250227,132900,13281940,18750,18750,18750,18750,0
20250227,132800,13281940,18750,18750,18750,18750,0
20250227,132700,13281940,18750,18750,18750,18750,0
20250227,132600,13281940,18750,18750,18750,18750,0
20250227,132500,13281940,18750,18750,18750,18750,0
20250227,132400,13281940,18750,18750,18750,18750,0
20250227,132300,13281940,18750,18750,18750,18750,0
20250227,132200,13281940,18750,18750,18750,18750,0
20250227,132100,13281940,18750,18750,18750,18750,0
20250227,132000,13281940,18750,18750,18750,18750,0
20250227,131900,13281940,18750,18750,18750,18750,0
20250227,131800,13281940,18750,18750,18750,18750,0
20250227,131700,13281940,18750,18750,18750,18750,0
20250227,131600,13281940,18750,18750,18750,18750,0
20250227,131500,13281940,18750,18760,18760,18750,200
20250227,131400,9531930,18890,18890,18890,18890,0
20250227,131300,9531930,18890,18890,18890,18890,0
20250227,131200,9531930,18890,18890,18890,18890,0
20250227,131100,9531930,18890,18890,18890,18890,0
20250227,131000,9531930,18890,18890,18890,18890,0
20250227,130900,9531930,18890,18890,18890,18890,0
20250227,130800,9531930,18890,18890,18890,18890,0
20250227,130700,9531930,18890,18890,18890,18890,0
20250227,130600,9531930,18890,18890,18890,18890,0
20250227,130500,9531930,18890,18890,18890,18890,0
20250227,130400,9531930,18890,18890,18890,18890,0
20250227,130300,9531930,18890,18890,18890,18890,0
20250227,130200,9531930,18890,18890,18890,18890,0
20250227,130100,9531930,18890,18890,18890,18890,0
20250227,130000,9531930,18890,18890,18890,18890,0
20250227,125900,9531930,18890,18890,18890,18890,0
20250227,125800,9531930,18890,18890,18890,18890,0
20250227,125700,9531930,18890,18890,18890,18890,0
20250227,125600,9531930,18890,18890,18890,18890,0
20250227,125500,9531930,18890,18890,18890,18890,0
20250227,125400,9531930,18890,18890,18890,18890,0
20250227,125300,9531930,18890,18890,18890,18890,0
20250227,125200,9531930,18890,18890,18890,18890,0
20250227,125100,9531930,18890,18890,18890,18890,0
20250227,125000,9531930,18890,18890,18890,18890,0
20250227,124900,9531930,18890,18890,18890,18890,0
20250227,124800,9531930,18890,18890,18890,18890,0
20250227,124700,9531930,18890,18890,18890,18890,0
20250227,124600,9531930,18890,18890,18890,18890,0
20250227,124500,9531930,18890,18890,18890,18890,0
20250227,124400,9531930,18890,18890,18890,18890,0
20250227,124300,9531930,18890,18890,18890,18890,0
20250227,124200,9531930,18890,18890,18890,18890,0
20250227,124100,9531930,18890,18890,18890,18890,0
20250227,124000,9531930,18890,18890,18890,18890,0
20250227,123900,9531930,18890,18890,18890,18890,0
20250227,123800,9531930,18890,18890,18890,18890,0
20250227,123700,9531930,18890,18890,18890,18890,0
20250227,123600,9531930,18890,18890,18890,18890,0
20250227,123500,9531930,18890,18890,18890,18890,0
20250227,123400,9531930,18890,18890,18890,18890,0
20250227,123300,9531930,18890,18890,18890,18890,0
20250227,123200,9531930,18890,18890,18890,18890,0
20250227,123100,9531930,18890,18890,18890,18890,0
20250227,123000,9531930,18890,18890,18890,18890,0
20250227,122900,9531930,18890,18890,18890,18890,0
20250227,122800,9531930,18890,18890,18890,18890,0
20250227,122700,9531930,18890,18890,18890,18890,0
20250227,122600,9531930,18890,18890,18890,18890,0
20250227,122500,9531930,18890,18890,18890,18890,0
20250227,122400,9531930,18890,18890,18890,18890,0
20250227,122300,9531930,18890,18890,18890,18890,0
20250227,122200,9531930,18890,18890,18890,18890,0
20250227,122100,9531930,18890,18890,18890,18890,0
20250227,122000,9531930,18890,18890,18890,18890,0
20250227,121900,9531930,18890,18890,18890,18890,0
20250227,121800,9531930,18890,18890,18890,18890,0
20250227,121700,9531930,18890,18890,18890,18890,0
20250227,121600,9531930,18890,18890,18890,18890,0
20250227,121500,9531930,18890,18890,18890,18890,0
20250227,121400,9531930,18890,18800,18890,18800,35
20250227,121300,8873840,18800,18800,18800,18800,0
20250227,121200,8873840,18800,18800,18800,18800,0
20250227,121100,8873840,18800,18800,18800,18800,0
20250227,121000,8873840,18800,18800,18800,18800,0
20250227,120900,8873840,18800,18800,18800,18800,0
20250227,120800,8873840,18800,18800,18800,18800,0
20250227,120700,8873840,18800,18800,18800,18800,0
20250227,120600,8873840,18800,18800,18800,18800,0
20250227,120500,8873840,18800,18800,18800,18800,0
20250227,120400,8873840,18800,18800,18800,18800,0
20250227,120300,8873840,18800,18800,18800,18800,0
20250227,120200,8873840,18800,18800,18800,18800,0
20250227,120100,8873840,18800,18800,18800,18800,0
20250227,120000,8873840,18800,18800,18800,18800,0
20250227,115900,8873840,18800,18800,18800,18800,0
20250227,115800,8873840,18800,18800,18800,18800,0
20250227,115700,8873840,18800,18800,18800,18800,0
20250227,115600,8873840,18800,18800,18800,18800,0
20250227,115500,8873840,18800,18800,18800,18800,0
20250227,115400,8873840,18800,18800,18800,18800,0
20250227,115300,8873840,18800,18800,18800,18800,0
20250227,115200,8873840,18800,18800,18800,18800,0
20250227,115100,8873840,18800,18800,18800,18800,0
20250227,115000,8873840,18800,18800,18800,18800,0
20250227,114900,8873840,18800,18800,18800,18800,0
20250227,114800,8873840,18800,18800,18800,18800,0
20250227,114700,8873840,18800,18800,18800,18800,0
20250227,114600,8873840,18800,18800,18800,18800,0
20250227,114500,8873840,18800,18800,18800,18800,0
20250227,114400,8873840,18800,18800,18800,18800,0
20250227,114300,8873840,18800,18800,18800,18800,0
20250227,114200,8873840,18800,18800,18800,18800,0
20250227,114100,8873840,18800,18800,18800,18800,0
20250227,114000,8873840,18800,18800,18800,18800,0
20250227,113900,8873840,18800,18800,18800,18800,0
20250227,113800,8873840,18800,18800,18800,18800,0
20250227,113700,8873840,18800,18800,18800,18800,0
20250227,113600,8873840,18800,18800,18800,18800,0
20250227,113500,8873840,18800,18800,18800,18800,0
20250227,113400,8873840,18800,18800,18800,18800,0
20250227,113300,8873840,18800,18800,18800,18800,0
20250227,113200,8873840,18800,18800,18800,18800,0
20250227,113100,8873840,18800,18800,18800,18800,0
20250227,113000,8873840,18800,18800,18800,18800,0
20250227,112900,8873840,18800,18800,18800,18800,0
20250227,112800,8873840,18800,18800,18800,18800,0
20250227,112700,8873840,18800,18800,18800,18800,0
20250227,112600,8873840,18800,18800,18800,18800,0
20250227,112500,8873840,18800,18800,18800,18800,0
20250227,112400,8873840,18800,18800,18800,18800,0
20250227,112300,8873840,18800,18800,18800,18800,0
20250227,112200,8873840,18800,18800,18800,18800,0
20250227,112100,8873840,18800,18800,18800,18800,0
20250227,112000,8873840,18800,18800,18800,18800,0
20250227,111900,8873840,18800,18800,18800,18800,0
20250227,111800,8873840,18800,18800,18800,18800,0
20250227,111700,8873840,18800,18800,18800,18800,0
20250227,111600,8873840,18800,18800,18800,18800,0
20250227,111500,8873840,18800,18800,18800,18800,0
20250227,111400,8873840,18800,18800,18800,18800,0
20250227,111300,8873840,18800,18800,18800,18800,0
20250227,111200,8873840,18800,18800,18800,18800,0
20250227,111100,8873840,18800,18800,18800,18800,0
20250227,111000,8873840,18800,18800,18800,18800,0
20250227,110900,8873840,18800,18800,18800,18800,0
20250227,110800,8873840,18800,18800,18800,18800,0
20250227,110700,8873840,18800,18800,18800,18800,0
20250227,110600,8873840,18800,18800,18800,18800,0
20250227,110500,8873840,18800,18800,18800,18800,0
20250227,110400,8873840,18800,18800,18800,18800,0
20250227,110300,8873840,18800,18800,18800,18800,0
20250227,110200,8873840,18800,18800,18800,18800,1
20250227,110100,8855040,18750,18750,18750,18750,0
20250227,110000,8855040,18750,18750,18750,18750,0
20250227,105900,8855040,18750,18750,18750,18750,0
20250227,105800,8855040,18750,18750,18750,18750,0
20250227,105700,8855040,18750,18750,18750,18750,0
20250227,105600,8855040,18750,18750,18750,18750,0
20250227,105500,8855040,18750,18750,18750,18750,0
20250227,105400,8855040,18750,18750,18750,18750,0
20250227,105300,8855040,18750,18750,18750,18750,0
20250227,105200,8855040,18750,18750,18750,18750,0
20250227,105100,8855040,18750,18750,18750,18750,0
20250227,105000,8855040,18750,18750,18750,18750,0
20250227,104900,8855040,18750,18750,18750,18750,0
20250227,104800,8855040,18750,18750,18750,18750,0
20250227,104700,8855040,18750,18750,18750,18750,0
20250227,104600,8855040,18750,18750,18750,18750,0
20250227,104500,8855040,18750,18750,18750,18750,0
20250227,104400,8855040,18750,18750,18750,18750,0
20250227,104300,8855040,18750,18750,18750,18750,0
20250227,104200,8855040,18750,18750,18750,18750,0
20250227,104100,8855040,18750,18750,18750,18750,0
20250227,104000,8855040,18750,18750,18750,18750,0
20250227,103900,8855040,18750,18750,18750,18750,0
20250227,103800,8855040,18750,18750,18750,18750,0
20250227,103700,8855040,18750,18750,18750,18750,107
20250227,103600,6848790,18800,18800,18800,18800,0
20250227,103500,6848790,18800,18800,18800,18800,0
20250227,103400,6848790,18800,18800,18800,18800,0
20250227,103300,6848790,18800,18800,18800,18800,0
20250227,103200,6848790,18800,18800,18800,18800,0
20250227,103100,6848790,18800,18800,18800,18800,0
20250227,103000,6848790,18800,18800,18800,18800,0
20250227,102900,6848790,18800,18800,18800,18800,0
20250227,102800,6848790,18800,18800,18800,18800,0
20250227,102700,6848790,18800,18800,18800,18800,0
20250227,102600,6848790,18800,18800,18800,18800,0
20250227,102500,6848790,18800,18800,18800,18800,1
20250227,102400,6829990,18800,18800,18800,18800,0
20250227,102300,6829990,18800,18800,18800,18800,0
20250227,102200,6829990,18800,18800,18800,18800,0
20250227,102100,6829990,18800,18800,18800,18800,0
20250227,102000,6829990,18800,18800,18800,18800,0
20250227,101900,6829990,18800,18800,18800,18800,0
20250227,101800,6829990,18800,18800,18800,18800,0
20250227,101700,6829990,18800,18800,18800,18800,0
20250227,101600,6829990,18800,18800,18800,18800,0
20250227,101500,6829990,18800,18800,18800,18800,0
20250227,101400,6829990,18800,18800,18800,18800,0
20250227,101300,6829990,18800,18800,18800,18800,0
20250227,101200,6829990,18800,18800,18800,18800,0
20250227,101100,6829990,18800,18800,18800,18800,0
20250227,101000,6829990,18800,18800,18800,18800,0
20250227,100900,6829990,18800,18800,18800,18800,0
20250227,100800,6829990,18800,18800,18800,18800,0
20250227,100700,6829990,18800,18800,18800,18800,1
20250227,100600,6811190,18750,18750,18750,18750,0
20250227,100500,6811190,18750,18750,18750,18750,0
20250227,100400,6811190,18750,18750,18750,18750,0
20250227,100300,6811190,18750,18750,18750,18750,0
20250227,100200,6811190,18750,18750,18750,18750,0
20250227,100100,6811190,18750,18750,18750,18750,0
20250227,100000,6811190,18750,18750,18750,18750,0
20250227,095900,6811190,18750,18750,18750,18750,0
20250227,095800,6811190,18750,18750,18750,18750,0
20250227,095700,6811190,18750,18750,18750,18750,0
20250227,095600,6811190,18750,18750,18750,18750,0
20250227,095500,6811190,18750,18750,18750,18750,0
20250227,095400,6811190,18750,18750,18750,18750,0
20250227,095300,6811190,18750,18800,18800,18750,301
20250227,095200,1167390,18740,18740,18740,18740,0
20250227,095100,1167390,18740,18740,18740,18740,0
20250227,095000,1167390,18740,18740,18740,18740,0
20250227,094900,1167390,18740,18740,18740,18740,0
20250227,094800,1167390,18740,18740,18740,18740,0
20250227,094700,1167390,18740,18740,18740,18740,0
20250227,094600,1167390,18740,18740,18740,18740,0
20250227,094500,1167390,18740,18740,18740,18740,0
20250227,094400,1167390,18740,18740,18740,18740,0
20250227,094300,1167390,18740,18740,18740,18740,0
20250227,094200,1167390,18740,18740,18740,18740,0
20250227,094100,1167390,18740,18740,18740,18740,0
20250227,094000,1167390,18740,18740,18740,18740,0
20250227,093900,1167390,18740,18740,18740,18740,0
20250227,093800,1167390,18740,18740,18740,18740,20
20250227,093700,792590,18800,18800,18800,18800,0
20250227,093600,792590,18800,18800,18800,18800,0
20250227,093500,792590,18800,18800,18800,18800,0
20250227,093400,792590,18800,18800,18800,18800,1
20250227,093300,773790,18880,18880,18880,18880,0
20250227,093200,773790,18880,18880,18880,18880,1
20250227,093100,754910,18720,18720,18720,18720,0
20250227,093000,754910,18720,18720,18720,18720,0
20250227,092900,754910,18720,18720,18720,18720,0
20250227,092800,754910,18720,18720,18720,18720,0
20250227,092700,754910,18720,18720,18720,18720,0
20250227,092600,754910,18720,18720,18720,18720,0
20250227,092500,754910,18720,18720,18720,18720,0
20250227,092400,754910,18720,18720,18720,18720,0
20250227,092300,754910,18720,18720,18720,18720,0
20250227,092200,754910,18720,18720,18720,18720,0
20250227,092100,754910,18720,18720,18720,18720,0
20250227,092000,754910,18720,18720,18720,18720,0
20250227,091900,754910,18720,18720,18720,18720,0
20250227,091800,754910,18720,18720,18720,18720,0
20250227,091700,754910,18720,18720,18720,18720,0
20250227,091600,754910,18720,18720,18720,18720,0
20250227,091500,754910,18720,18720,18720,18720,0
20250227,091400,754910,18720,18720,18720,18720,2
20250227,091300,717470,19070,19070,19070,19070,0
20250227,091200,717470,19070,19070,19070,19070,0
20250227,091100,717470,19070,19070,19070,19070,1
20250227,091000,698400,18710,18710,18710,18710,0
20250227,090900,698400,18710,18710,18710,18710,0
20250227,090800,698400,18710,18710,18710,18710,0
20250227,090700,698400,18710,18720,18720,18710,5
20250227,090600,604830,18880,18880,18880,18880,1
20250227,090500,585950,18880,18880,18880,18880,21
20250227,090400,189470,18900,18900,18900,18900,0
20250227,090300,189470,18900,18900,18900,18900,0
20250227,090200,189470,18900,18900,18900,18900,0
20250227,090100,189470,18900,19090,19090,18900,4
20250227,090000,113490,18880,19090,19090,18880,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183200 13357540 18900 18900 18900 18900 2
3 20250227 183100 13357540 18900 18900 18900 18900 0
4 20250227 183000 13357540 18900 18900 18900 18900 0
5 20250227 182900 13357540 18900 18900 18900 18900 0
6 20250227 182800 13357540 18900 18900 18900 18900 0
7 20250227 182700 13357540 18900 18900 18900 18900 0
8 20250227 182600 13357540 18900 18900 18900 18900 0
9 20250227 182500 13357540 18900 18900 18900 18900 0
10 20250227 182400 13357540 18900 18900 18900 18900 0
11 20250227 182300 13357540 18900 18900 18900 18900 0
12 20250227 182200 13357540 18900 18900 18900 18900 0
13 20250227 182100 13357540 18900 18900 18900 18900 0
14 20250227 182000 13357540 18900 18900 18900 18900 0
15 20250227 181900 13357540 18900 18900 18900 18900 0
16 20250227 181800 13357540 18900 18900 18900 18900 0
17 20250227 181700 13357540 18900 18900 18900 18900 0
18 20250227 181600 13357540 18900 18900 18900 18900 0
19 20250227 181500 13357540 18900 18900 18900 18900 0
20 20250227 181400 13357540 18900 18900 18900 18900 0
21 20250227 181300 13357540 18900 18900 18900 18900 0
22 20250227 181200 13357540 18900 18900 18900 18900 0
23 20250227 181100 13357540 18900 18900 18900 18900 0
24 20250227 181000 13357540 18900 18900 18900 18900 0
25 20250227 180900 13357540 18900 18900 18900 18900 0
26 20250227 180800 13357540 18900 18900 18900 18900 0
27 20250227 180700 13357540 18900 18900 18900 18900 0
28 20250227 180600 13357540 18900 18900 18900 18900 0
29 20250227 180500 13357540 18900 18900 18900 18900 0
30 20250227 180400 13357540 18900 18900 18900 18900 0
31 20250227 180300 13357540 18900 18900 18900 18900 0
32 20250227 180200 13357540 18900 18900 18900 18900 2
33 20250227 180100 13357540 18900 18900 18900 18900 0
34 20250227 180000 13357540 18900 18900 18900 18900 0
35 20250227 175900 13357540 18900 18900 18900 18900 0
36 20250227 175800 13357540 18900 18900 18900 18900 0
37 20250227 175700 13357540 18900 18900 18900 18900 0
38 20250227 175600 13357540 18900 18900 18900 18900 0
39 20250227 175500 13357540 18900 18900 18900 18900 0
40 20250227 175400 13357540 18900 18900 18900 18900 0
41 20250227 175300 13357540 18900 18900 18900 18900 0
42 20250227 175200 13357540 18900 18900 18900 18900 0
43 20250227 175100 13357540 18900 18900 18900 18900 0
44 20250227 175000 13357540 18900 18900 18900 18900 0
45 20250227 174900 13357540 18900 18900 18900 18900 0
46 20250227 174800 13357540 18900 18900 18900 18900 0
47 20250227 174700 13357540 18900 18900 18900 18900 0
48 20250227 174600 13357540 18900 18900 18900 18900 0
49 20250227 174500 13357540 18900 18900 18900 18900 0
50 20250227 174400 13357540 18900 18900 18900 18900 0
51 20250227 174300 13357540 18900 18900 18900 18900 0
52 20250227 174200 13357540 18900 18900 18900 18900 0
53 20250227 174100 13357540 18900 18900 18900 18900 0
54 20250227 174000 13357540 18900 18900 18900 18900 0
55 20250227 173900 13357540 18900 18900 18900 18900 0
56 20250227 173800 13357540 18900 18900 18900 18900 0
57 20250227 173700 13357540 18900 18900 18900 18900 0
58 20250227 173600 13357540 18900 18900 18900 18900 0
59 20250227 173500 13357540 18900 18900 18900 18900 0
60 20250227 173400 13357540 18900 18900 18900 18900 0
61 20250227 173300 13357540 18900 18900 18900 18900 0
62 20250227 173200 13357540 18900 18900 18900 18900 2
63 20250227 173100 13357540 18900 18900 18900 18900 0
64 20250227 173000 13357540 18900 18900 18900 18900 0
65 20250227 172900 13357540 18900 18900 18900 18900 0
66 20250227 172800 13357540 18900 18900 18900 18900 0
67 20250227 172700 13357540 18900 18900 18900 18900 0
68 20250227 172600 13357540 18900 18900 18900 18900 0
69 20250227 172500 13357540 18900 18900 18900 18900 0
70 20250227 172400 13357540 18900 18900 18900 18900 0
71 20250227 172300 13357540 18900 18900 18900 18900 0
72 20250227 172200 13357540 18900 18900 18900 18900 0
73 20250227 172100 13357540 18900 18900 18900 18900 0
74 20250227 172000 13357540 18900 18900 18900 18900 0
75 20250227 171900 13357540 18900 18900 18900 18900 0
76 20250227 171800 13357540 18900 18900 18900 18900 0
77 20250227 171700 13357540 18900 18900 18900 18900 0
78 20250227 171600 13357540 18900 18900 18900 18900 0
79 20250227 171500 13357540 18900 18900 18900 18900 0
80 20250227 171400 13357540 18900 18900 18900 18900 0
81 20250227 171300 13357540 18900 18900 18900 18900 0
82 20250227 171200 13357540 18900 18900 18900 18900 0
83 20250227 171100 13357540 18900 18900 18900 18900 0
84 20250227 171000 13357540 18900 18900 18900 18900 0
85 20250227 170900 13357540 18900 18900 18900 18900 0
86 20250227 170800 13357540 18900 18900 18900 18900 0
87 20250227 170700 13357540 18900 18900 18900 18900 0
88 20250227 170600 13357540 18900 18900 18900 18900 0
89 20250227 170500 13357540 18900 18900 18900 18900 0
90 20250227 170400 13357540 18900 18900 18900 18900 0
91 20250227 170300 13357540 18900 18900 18900 18900 0
92 20250227 170200 13357540 18900 18900 18900 18900 2
93 20250227 170100 13357540 18900 18900 18900 18900 0
94 20250227 170000 13357540 18900 18900 18900 18900 0
95 20250227 165900 13357540 18900 18900 18900 18900 0
96 20250227 165800 13357540 18900 18900 18900 18900 0
97 20250227 165700 13357540 18900 18900 18900 18900 0
98 20250227 165600 13357540 18900 18900 18900 18900 0
99 20250227 165500 13357540 18900 18900 18900 18900 0
100 20250227 165400 13357540 18900 18900 18900 18900 0
101 20250227 165300 13357540 18900 18900 18900 18900 0
102 20250227 165200 13357540 18900 18900 18900 18900 0
103 20250227 165100 13357540 18900 18900 18900 18900 0
104 20250227 165000 13357540 18900 18900 18900 18900 0
105 20250227 164900 13357540 18900 18900 18900 18900 0
106 20250227 164800 13357540 18900 18900 18900 18900 0
107 20250227 164700 13357540 18900 18900 18900 18900 0
108 20250227 164600 13357540 18900 18900 18900 18900 0
109 20250227 164500 13357540 18900 18900 18900 18900 0
110 20250227 164400 13357540 18900 18900 18900 18900 0
111 20250227 164300 13357540 18900 18900 18900 18900 0
112 20250227 164200 13357540 18900 18900 18900 18900 0
113 20250227 164100 13357540 18900 18900 18900 18900 0
114 20250227 164000 13357540 18900 18900 18900 18900 0
115 20250227 163900 13357540 18900 18900 18900 18900 0
116 20250227 163800 13357540 18900 18900 18900 18900 0
117 20250227 163700 13357540 18900 18900 18900 18900 0
118 20250227 163600 13357540 18900 18900 18900 18900 0
119 20250227 163500 13357540 18900 18900 18900 18900 0
120 20250227 163400 13357540 18900 18900 18900 18900 0
121 20250227 163300 13357540 18900 18900 18900 18900 0
122 20250227 163200 13357540 18900 18900 18900 18900 2
123 20250227 163100 13357540 18900 18900 18900 18900 0
124 20250227 163000 13357540 18900 18900 18900 18900 0
125 20250227 162900 13357540 18900 18900 18900 18900 0
126 20250227 162800 13357540 18900 18900 18900 18900 0
127 20250227 162700 13357540 18900 18900 18900 18900 0
128 20250227 162600 13357540 18900 18900 18900 18900 0
129 20250227 162500 13357540 18900 18900 18900 18900 0
130 20250227 162400 13357540 18900 18900 18900 18900 0
131 20250227 162300 13357540 18900 18900 18900 18900 0
132 20250227 162200 13357540 18900 18900 18900 18900 0
133 20250227 162100 13357540 18900 18900 18900 18900 0
134 20250227 162000 13357540 18900 18900 18900 18900 0
135 20250227 161900 13357540 18900 18900 18900 18900 0
136 20250227 161800 13357540 18900 18900 18900 18900 0
137 20250227 161700 13357540 18900 18900 18900 18900 0
138 20250227 161600 13357540 18900 18900 18900 18900 0
139 20250227 161500 13357540 18900 18900 18900 18900 0
140 20250227 161400 13357540 18900 18900 18900 18900 0
141 20250227 161300 13357540 18900 18900 18900 18900 0
142 20250227 161200 13357540 18900 18900 18900 18900 0
143 20250227 161100 13357540 18900 18900 18900 18900 0
144 20250227 161000 13357540 18900 18900 18900 18900 0
145 20250227 160900 13357540 18900 18900 18900 18900 0
146 20250227 160800 13357540 18900 18900 18900 18900 0
147 20250227 160700 13357540 18900 18900 18900 18900 0
148 20250227 160600 13357540 18900 18900 18900 18900 0
149 20250227 160500 13357540 18900 18900 18900 18900 0
150 20250227 160400 13357540 18900 18900 18900 18900 0
151 20250227 160300 13357540 18900 18900 18900 18900 0
152 20250227 160200 13357540 18900 18900 18900 18900 2
153 20250227 160100 13357540 18900 18900 18900 18900 0
154 20250227 160000 13357540 18900 18900 18900 18900 0
155 20250227 155900 13357540 18900 18900 18900 18900 0
156 20250227 155800 13357540 18900 18900 18900 18900 0
157 20250227 155700 13357540 18900 18900 18900 18900 0
158 20250227 155600 13357540 18900 18900 18900 18900 0
159 20250227 155500 13357540 18900 18900 18900 18900 0
160 20250227 155400 13357540 18900 18900 18900 18900 0
161 20250227 155300 13357540 18900 18900 18900 18900 0
162 20250227 155200 13357540 18900 18900 18900 18900 0
163 20250227 155100 13357540 18900 18900 18900 18900 0
164 20250227 155000 13357540 18900 18900 18900 18900 0
165 20250227 154900 13357540 18900 18900 18900 18900 0
166 20250227 154800 13357540 18900 18900 18900 18900 0
167 20250227 154700 13357540 18900 18900 18900 18900 0
168 20250227 154600 13357540 18900 18900 18900 18900 0
169 20250227 154500 13357540 18900 18900 18900 18900 0
170 20250227 154400 13357540 18900 18900 18900 18900 0
171 20250227 154300 13357540 18900 18900 18900 18900 0
172 20250227 154200 13357540 18900 18900 18900 18900 0
173 20250227 154100 13357540 18900 18900 18900 18900 0
174 20250227 154000 13357540 18900 18900 18900 18900 0
175 20250227 153900 13357540 18900 18900 18900 18900 0
176 20250227 153800 13357540 18900 18900 18900 18900 0
177 20250227 153700 13357540 18900 18900 18900 18900 0
178 20250227 153600 13357540 18900 18900 18900 18900 0
179 20250227 153500 13357540 18900 18900 18900 18900 0
180 20250227 153400 13357540 18900 18900 18900 18900 0
181 20250227 153300 13357540 18900 18900 18900 18900 0
182 20250227 153200 13357540 18900 18900 18900 18900 2
183 20250227 153100 13357540 18900 18900 18900 18900 0
184 20250227 153000 13357540 18900 18900 18900 18900 2
185 20250227 152900 13319740 18900 18900 18900 18900 0
186 20250227 152800 13319740 18900 18900 18900 18900 0
187 20250227 152700 13319740 18900 18900 18900 18900 0
188 20250227 152600 13319740 18900 18900 18900 18900 0
189 20250227 152500 13319740 18900 18900 18900 18900 0
190 20250227 152400 13319740 18900 18900 18900 18900 0
191 20250227 152300 13319740 18900 18900 18900 18900 0
192 20250227 152200 13319740 18900 18900 18900 18900 0
193 20250227 152100 13319740 18900 18900 18900 18900 0
194 20250227 152000 13319740 18900 18900 18900 18900 0
195 20250227 151900 13319740 18900 18900 18900 18900 0
196 20250227 151800 13319740 18900 18900 18900 18900 0
197 20250227 151700 13319740 18900 18900 18900 18900 0
198 20250227 151600 13319740 18900 18900 18900 18900 0
199 20250227 151500 13319740 18900 18900 18900 18900 0
200 20250227 151400 13319740 18900 18900 18900 18900 0
201 20250227 151300 13319740 18900 18900 18900 18900 0
202 20250227 151200 13319740 18900 18900 18900 18900 0
203 20250227 151100 13319740 18900 18900 18900 18900 0
204 20250227 151000 13319740 18900 18900 18900 18900 0
205 20250227 150900 13319740 18900 18900 18900 18900 0
206 20250227 150800 13319740 18900 18900 18900 18900 0
207 20250227 150700 13319740 18900 18900 18900 18900 0
208 20250227 150600 13319740 18900 18900 18900 18900 0
209 20250227 150500 13319740 18900 18900 18900 18900 0
210 20250227 150400 13319740 18900 18900 18900 18900 0
211 20250227 150300 13319740 18900 18900 18900 18900 0
212 20250227 150200 13319740 18900 18900 18900 18900 0
213 20250227 150100 13319740 18900 18900 18900 18900 0
214 20250227 150000 13319740 18900 18900 18900 18900 0
215 20250227 145900 13319740 18900 18900 18900 18900 0
216 20250227 145800 13319740 18900 18900 18900 18900 0
217 20250227 145700 13319740 18900 18900 18900 18900 0
218 20250227 145600 13319740 18900 18900 18900 18900 0
219 20250227 145500 13319740 18900 18900 18900 18900 0
220 20250227 145400 13319740 18900 18900 18900 18900 0
221 20250227 145300 13319740 18900 18900 18900 18900 0
222 20250227 145200 13319740 18900 18900 18900 18900 0
223 20250227 145100 13319740 18900 18900 18900 18900 0
224 20250227 145000 13319740 18900 18900 18900 18900 0
225 20250227 144900 13319740 18900 18900 18900 18900 0
226 20250227 144800 13319740 18900 18900 18900 18900 0
227 20250227 144700 13319740 18900 18900 18900 18900 0
228 20250227 144600 13319740 18900 18900 18900 18900 0
229 20250227 144500 13319740 18900 18900 18900 18900 0
230 20250227 144400 13319740 18900 18900 18900 18900 0
231 20250227 144300 13319740 18900 18900 18900 18900 0
232 20250227 144200 13319740 18900 18900 18900 18900 0
233 20250227 144100 13319740 18900 18900 18900 18900 0
234 20250227 144000 13319740 18900 18900 18900 18900 0
235 20250227 143900 13319740 18900 18900 18900 18900 0
236 20250227 143800 13319740 18900 18900 18900 18900 0
237 20250227 143700 13319740 18900 18900 18900 18900 0
238 20250227 143600 13319740 18900 18900 18900 18900 0
239 20250227 143500 13319740 18900 18900 18900 18900 0
240 20250227 143400 13319740 18900 18900 18900 18900 0
241 20250227 143300 13319740 18900 18900 18900 18900 1
242 20250227 143200 13300840 18900 18900 18900 18900 0
243 20250227 143100 13300840 18900 18900 18900 18900 0
244 20250227 143000 13300840 18900 18900 18900 18900 0
245 20250227 142900 13300840 18900 18900 18900 18900 0
246 20250227 142800 13300840 18900 18900 18900 18900 0
247 20250227 142700 13300840 18900 18900 18900 18900 0
248 20250227 142600 13300840 18900 18900 18900 18900 0
249 20250227 142500 13300840 18900 18900 18900 18900 0
250 20250227 142400 13300840 18900 18900 18900 18900 0
251 20250227 142300 13300840 18900 18900 18900 18900 0
252 20250227 142200 13300840 18900 18900 18900 18900 0
253 20250227 142100 13300840 18900 18900 18900 18900 0
254 20250227 142000 13300840 18900 18900 18900 18900 1
255 20250227 141900 13281940 18750 18750 18750 18750 0
256 20250227 141800 13281940 18750 18750 18750 18750 0
257 20250227 141700 13281940 18750 18750 18750 18750 0
258 20250227 141600 13281940 18750 18750 18750 18750 0
259 20250227 141500 13281940 18750 18750 18750 18750 0
260 20250227 141400 13281940 18750 18750 18750 18750 0
261 20250227 141300 13281940 18750 18750 18750 18750 0
262 20250227 141200 13281940 18750 18750 18750 18750 0
263 20250227 141100 13281940 18750 18750 18750 18750 0
264 20250227 141000 13281940 18750 18750 18750 18750 0
265 20250227 140900 13281940 18750 18750 18750 18750 0
266 20250227 140800 13281940 18750 18750 18750 18750 0
267 20250227 140700 13281940 18750 18750 18750 18750 0
268 20250227 140600 13281940 18750 18750 18750 18750 0
269 20250227 140500 13281940 18750 18750 18750 18750 0
270 20250227 140400 13281940 18750 18750 18750 18750 0
271 20250227 140300 13281940 18750 18750 18750 18750 0
272 20250227 140200 13281940 18750 18750 18750 18750 0
273 20250227 140100 13281940 18750 18750 18750 18750 0
274 20250227 140000 13281940 18750 18750 18750 18750 0
275 20250227 135900 13281940 18750 18750 18750 18750 0
276 20250227 135800 13281940 18750 18750 18750 18750 0
277 20250227 135700 13281940 18750 18750 18750 18750 0
278 20250227 135600 13281940 18750 18750 18750 18750 0
279 20250227 135500 13281940 18750 18750 18750 18750 0
280 20250227 135400 13281940 18750 18750 18750 18750 0
281 20250227 135300 13281940 18750 18750 18750 18750 0
282 20250227 135200 13281940 18750 18750 18750 18750 0
283 20250227 135100 13281940 18750 18750 18750 18750 0
284 20250227 135000 13281940 18750 18750 18750 18750 0
285 20250227 134900 13281940 18750 18750 18750 18750 0
286 20250227 134800 13281940 18750 18750 18750 18750 0
287 20250227 134700 13281940 18750 18750 18750 18750 0
288 20250227 134600 13281940 18750 18750 18750 18750 0
289 20250227 134500 13281940 18750 18750 18750 18750 0
290 20250227 134400 13281940 18750 18750 18750 18750 0
291 20250227 134300 13281940 18750 18750 18750 18750 0
292 20250227 134200 13281940 18750 18750 18750 18750 0
293 20250227 134100 13281940 18750 18750 18750 18750 0
294 20250227 134000 13281940 18750 18750 18750 18750 0
295 20250227 133900 13281940 18750 18750 18750 18750 0
296 20250227 133800 13281940 18750 18750 18750 18750 0
297 20250227 133700 13281940 18750 18750 18750 18750 0
298 20250227 133600 13281940 18750 18750 18750 18750 0
299 20250227 133500 13281940 18750 18750 18750 18750 0
300 20250227 133400 13281940 18750 18750 18750 18750 0
301 20250227 133300 13281940 18750 18750 18750 18750 0
302 20250227 133200 13281940 18750 18750 18750 18750 0
303 20250227 133100 13281940 18750 18750 18750 18750 0
304 20250227 133000 13281940 18750 18750 18750 18750 0
305 20250227 132900 13281940 18750 18750 18750 18750 0
306 20250227 132800 13281940 18750 18750 18750 18750 0
307 20250227 132700 13281940 18750 18750 18750 18750 0
308 20250227 132600 13281940 18750 18750 18750 18750 0
309 20250227 132500 13281940 18750 18750 18750 18750 0
310 20250227 132400 13281940 18750 18750 18750 18750 0
311 20250227 132300 13281940 18750 18750 18750 18750 0
312 20250227 132200 13281940 18750 18750 18750 18750 0
313 20250227 132100 13281940 18750 18750 18750 18750 0
314 20250227 132000 13281940 18750 18750 18750 18750 0
315 20250227 131900 13281940 18750 18750 18750 18750 0
316 20250227 131800 13281940 18750 18750 18750 18750 0
317 20250227 131700 13281940 18750 18750 18750 18750 0
318 20250227 131600 13281940 18750 18750 18750 18750 0
319 20250227 131500 13281940 18750 18760 18760 18750 200
320 20250227 131400 9531930 18890 18890 18890 18890 0
321 20250227 131300 9531930 18890 18890 18890 18890 0
322 20250227 131200 9531930 18890 18890 18890 18890 0
323 20250227 131100 9531930 18890 18890 18890 18890 0
324 20250227 131000 9531930 18890 18890 18890 18890 0
325 20250227 130900 9531930 18890 18890 18890 18890 0
326 20250227 130800 9531930 18890 18890 18890 18890 0
327 20250227 130700 9531930 18890 18890 18890 18890 0
328 20250227 130600 9531930 18890 18890 18890 18890 0
329 20250227 130500 9531930 18890 18890 18890 18890 0
330 20250227 130400 9531930 18890 18890 18890 18890 0
331 20250227 130300 9531930 18890 18890 18890 18890 0
332 20250227 130200 9531930 18890 18890 18890 18890 0
333 20250227 130100 9531930 18890 18890 18890 18890 0
334 20250227 130000 9531930 18890 18890 18890 18890 0
335 20250227 125900 9531930 18890 18890 18890 18890 0
336 20250227 125800 9531930 18890 18890 18890 18890 0
337 20250227 125700 9531930 18890 18890 18890 18890 0
338 20250227 125600 9531930 18890 18890 18890 18890 0
339 20250227 125500 9531930 18890 18890 18890 18890 0
340 20250227 125400 9531930 18890 18890 18890 18890 0
341 20250227 125300 9531930 18890 18890 18890 18890 0
342 20250227 125200 9531930 18890 18890 18890 18890 0
343 20250227 125100 9531930 18890 18890 18890 18890 0
344 20250227 125000 9531930 18890 18890 18890 18890 0
345 20250227 124900 9531930 18890 18890 18890 18890 0
346 20250227 124800 9531930 18890 18890 18890 18890 0
347 20250227 124700 9531930 18890 18890 18890 18890 0
348 20250227 124600 9531930 18890 18890 18890 18890 0
349 20250227 124500 9531930 18890 18890 18890 18890 0
350 20250227 124400 9531930 18890 18890 18890 18890 0
351 20250227 124300 9531930 18890 18890 18890 18890 0
352 20250227 124200 9531930 18890 18890 18890 18890 0
353 20250227 124100 9531930 18890 18890 18890 18890 0
354 20250227 124000 9531930 18890 18890 18890 18890 0
355 20250227 123900 9531930 18890 18890 18890 18890 0
356 20250227 123800 9531930 18890 18890 18890 18890 0
357 20250227 123700 9531930 18890 18890 18890 18890 0
358 20250227 123600 9531930 18890 18890 18890 18890 0
359 20250227 123500 9531930 18890 18890 18890 18890 0
360 20250227 123400 9531930 18890 18890 18890 18890 0
361 20250227 123300 9531930 18890 18890 18890 18890 0
362 20250227 123200 9531930 18890 18890 18890 18890 0
363 20250227 123100 9531930 18890 18890 18890 18890 0
364 20250227 123000 9531930 18890 18890 18890 18890 0
365 20250227 122900 9531930 18890 18890 18890 18890 0
366 20250227 122800 9531930 18890 18890 18890 18890 0
367 20250227 122700 9531930 18890 18890 18890 18890 0
368 20250227 122600 9531930 18890 18890 18890 18890 0
369 20250227 122500 9531930 18890 18890 18890 18890 0
370 20250227 122400 9531930 18890 18890 18890 18890 0
371 20250227 122300 9531930 18890 18890 18890 18890 0
372 20250227 122200 9531930 18890 18890 18890 18890 0
373 20250227 122100 9531930 18890 18890 18890 18890 0
374 20250227 122000 9531930 18890 18890 18890 18890 0
375 20250227 121900 9531930 18890 18890 18890 18890 0
376 20250227 121800 9531930 18890 18890 18890 18890 0
377 20250227 121700 9531930 18890 18890 18890 18890 0
378 20250227 121600 9531930 18890 18890 18890 18890 0
379 20250227 121500 9531930 18890 18890 18890 18890 0
380 20250227 121400 9531930 18890 18800 18890 18800 35
381 20250227 121300 8873840 18800 18800 18800 18800 0
382 20250227 121200 8873840 18800 18800 18800 18800 0
383 20250227 121100 8873840 18800 18800 18800 18800 0
384 20250227 121000 8873840 18800 18800 18800 18800 0
385 20250227 120900 8873840 18800 18800 18800 18800 0
386 20250227 120800 8873840 18800 18800 18800 18800 0
387 20250227 120700 8873840 18800 18800 18800 18800 0
388 20250227 120600 8873840 18800 18800 18800 18800 0
389 20250227 120500 8873840 18800 18800 18800 18800 0
390 20250227 120400 8873840 18800 18800 18800 18800 0
391 20250227 120300 8873840 18800 18800 18800 18800 0
392 20250227 120200 8873840 18800 18800 18800 18800 0
393 20250227 120100 8873840 18800 18800 18800 18800 0
394 20250227 120000 8873840 18800 18800 18800 18800 0
395 20250227 115900 8873840 18800 18800 18800 18800 0
396 20250227 115800 8873840 18800 18800 18800 18800 0
397 20250227 115700 8873840 18800 18800 18800 18800 0
398 20250227 115600 8873840 18800 18800 18800 18800 0
399 20250227 115500 8873840 18800 18800 18800 18800 0
400 20250227 115400 8873840 18800 18800 18800 18800 0
401 20250227 115300 8873840 18800 18800 18800 18800 0
402 20250227 115200 8873840 18800 18800 18800 18800 0
403 20250227 115100 8873840 18800 18800 18800 18800 0
404 20250227 115000 8873840 18800 18800 18800 18800 0
405 20250227 114900 8873840 18800 18800 18800 18800 0
406 20250227 114800 8873840 18800 18800 18800 18800 0
407 20250227 114700 8873840 18800 18800 18800 18800 0
408 20250227 114600 8873840 18800 18800 18800 18800 0
409 20250227 114500 8873840 18800 18800 18800 18800 0
410 20250227 114400 8873840 18800 18800 18800 18800 0
411 20250227 114300 8873840 18800 18800 18800 18800 0
412 20250227 114200 8873840 18800 18800 18800 18800 0
413 20250227 114100 8873840 18800 18800 18800 18800 0
414 20250227 114000 8873840 18800 18800 18800 18800 0
415 20250227 113900 8873840 18800 18800 18800 18800 0
416 20250227 113800 8873840 18800 18800 18800 18800 0
417 20250227 113700 8873840 18800 18800 18800 18800 0
418 20250227 113600 8873840 18800 18800 18800 18800 0
419 20250227 113500 8873840 18800 18800 18800 18800 0
420 20250227 113400 8873840 18800 18800 18800 18800 0
421 20250227 113300 8873840 18800 18800 18800 18800 0
422 20250227 113200 8873840 18800 18800 18800 18800 0
423 20250227 113100 8873840 18800 18800 18800 18800 0
424 20250227 113000 8873840 18800 18800 18800 18800 0
425 20250227 112900 8873840 18800 18800 18800 18800 0
426 20250227 112800 8873840 18800 18800 18800 18800 0
427 20250227 112700 8873840 18800 18800 18800 18800 0
428 20250227 112600 8873840 18800 18800 18800 18800 0
429 20250227 112500 8873840 18800 18800 18800 18800 0
430 20250227 112400 8873840 18800 18800 18800 18800 0
431 20250227 112300 8873840 18800 18800 18800 18800 0
432 20250227 112200 8873840 18800 18800 18800 18800 0
433 20250227 112100 8873840 18800 18800 18800 18800 0
434 20250227 112000 8873840 18800 18800 18800 18800 0
435 20250227 111900 8873840 18800 18800 18800 18800 0
436 20250227 111800 8873840 18800 18800 18800 18800 0
437 20250227 111700 8873840 18800 18800 18800 18800 0
438 20250227 111600 8873840 18800 18800 18800 18800 0
439 20250227 111500 8873840 18800 18800 18800 18800 0
440 20250227 111400 8873840 18800 18800 18800 18800 0
441 20250227 111300 8873840 18800 18800 18800 18800 0
442 20250227 111200 8873840 18800 18800 18800 18800 0
443 20250227 111100 8873840 18800 18800 18800 18800 0
444 20250227 111000 8873840 18800 18800 18800 18800 0
445 20250227 110900 8873840 18800 18800 18800 18800 0
446 20250227 110800 8873840 18800 18800 18800 18800 0
447 20250227 110700 8873840 18800 18800 18800 18800 0
448 20250227 110600 8873840 18800 18800 18800 18800 0
449 20250227 110500 8873840 18800 18800 18800 18800 0
450 20250227 110400 8873840 18800 18800 18800 18800 0
451 20250227 110300 8873840 18800 18800 18800 18800 0
452 20250227 110200 8873840 18800 18800 18800 18800 1
453 20250227 110100 8855040 18750 18750 18750 18750 0
454 20250227 110000 8855040 18750 18750 18750 18750 0
455 20250227 105900 8855040 18750 18750 18750 18750 0
456 20250227 105800 8855040 18750 18750 18750 18750 0
457 20250227 105700 8855040 18750 18750 18750 18750 0
458 20250227 105600 8855040 18750 18750 18750 18750 0
459 20250227 105500 8855040 18750 18750 18750 18750 0
460 20250227 105400 8855040 18750 18750 18750 18750 0
461 20250227 105300 8855040 18750 18750 18750 18750 0
462 20250227 105200 8855040 18750 18750 18750 18750 0
463 20250227 105100 8855040 18750 18750 18750 18750 0
464 20250227 105000 8855040 18750 18750 18750 18750 0
465 20250227 104900 8855040 18750 18750 18750 18750 0
466 20250227 104800 8855040 18750 18750 18750 18750 0
467 20250227 104700 8855040 18750 18750 18750 18750 0
468 20250227 104600 8855040 18750 18750 18750 18750 0
469 20250227 104500 8855040 18750 18750 18750 18750 0
470 20250227 104400 8855040 18750 18750 18750 18750 0
471 20250227 104300 8855040 18750 18750 18750 18750 0
472 20250227 104200 8855040 18750 18750 18750 18750 0
473 20250227 104100 8855040 18750 18750 18750 18750 0
474 20250227 104000 8855040 18750 18750 18750 18750 0
475 20250227 103900 8855040 18750 18750 18750 18750 0
476 20250227 103800 8855040 18750 18750 18750 18750 0
477 20250227 103700 8855040 18750 18750 18750 18750 107
478 20250227 103600 6848790 18800 18800 18800 18800 0
479 20250227 103500 6848790 18800 18800 18800 18800 0
480 20250227 103400 6848790 18800 18800 18800 18800 0
481 20250227 103300 6848790 18800 18800 18800 18800 0
482 20250227 103200 6848790 18800 18800 18800 18800 0
483 20250227 103100 6848790 18800 18800 18800 18800 0
484 20250227 103000 6848790 18800 18800 18800 18800 0
485 20250227 102900 6848790 18800 18800 18800 18800 0
486 20250227 102800 6848790 18800 18800 18800 18800 0
487 20250227 102700 6848790 18800 18800 18800 18800 0
488 20250227 102600 6848790 18800 18800 18800 18800 0
489 20250227 102500 6848790 18800 18800 18800 18800 1
490 20250227 102400 6829990 18800 18800 18800 18800 0
491 20250227 102300 6829990 18800 18800 18800 18800 0
492 20250227 102200 6829990 18800 18800 18800 18800 0
493 20250227 102100 6829990 18800 18800 18800 18800 0
494 20250227 102000 6829990 18800 18800 18800 18800 0
495 20250227 101900 6829990 18800 18800 18800 18800 0
496 20250227 101800 6829990 18800 18800 18800 18800 0
497 20250227 101700 6829990 18800 18800 18800 18800 0
498 20250227 101600 6829990 18800 18800 18800 18800 0
499 20250227 101500 6829990 18800 18800 18800 18800 0
500 20250227 101400 6829990 18800 18800 18800 18800 0
501 20250227 101300 6829990 18800 18800 18800 18800 0
502 20250227 101200 6829990 18800 18800 18800 18800 0
503 20250227 101100 6829990 18800 18800 18800 18800 0
504 20250227 101000 6829990 18800 18800 18800 18800 0
505 20250227 100900 6829990 18800 18800 18800 18800 0
506 20250227 100800 6829990 18800 18800 18800 18800 0
507 20250227 100700 6829990 18800 18800 18800 18800 1
508 20250227 100600 6811190 18750 18750 18750 18750 0
509 20250227 100500 6811190 18750 18750 18750 18750 0
510 20250227 100400 6811190 18750 18750 18750 18750 0
511 20250227 100300 6811190 18750 18750 18750 18750 0
512 20250227 100200 6811190 18750 18750 18750 18750 0
513 20250227 100100 6811190 18750 18750 18750 18750 0
514 20250227 100000 6811190 18750 18750 18750 18750 0
515 20250227 095900 6811190 18750 18750 18750 18750 0
516 20250227 095800 6811190 18750 18750 18750 18750 0
517 20250227 095700 6811190 18750 18750 18750 18750 0
518 20250227 095600 6811190 18750 18750 18750 18750 0
519 20250227 095500 6811190 18750 18750 18750 18750 0
520 20250227 095400 6811190 18750 18750 18750 18750 0
521 20250227 095300 6811190 18750 18800 18800 18750 301
522 20250227 095200 1167390 18740 18740 18740 18740 0
523 20250227 095100 1167390 18740 18740 18740 18740 0
524 20250227 095000 1167390 18740 18740 18740 18740 0
525 20250227 094900 1167390 18740 18740 18740 18740 0
526 20250227 094800 1167390 18740 18740 18740 18740 0
527 20250227 094700 1167390 18740 18740 18740 18740 0
528 20250227 094600 1167390 18740 18740 18740 18740 0
529 20250227 094500 1167390 18740 18740 18740 18740 0
530 20250227 094400 1167390 18740 18740 18740 18740 0
531 20250227 094300 1167390 18740 18740 18740 18740 0
532 20250227 094200 1167390 18740 18740 18740 18740 0
533 20250227 094100 1167390 18740 18740 18740 18740 0
534 20250227 094000 1167390 18740 18740 18740 18740 0
535 20250227 093900 1167390 18740 18740 18740 18740 0
536 20250227 093800 1167390 18740 18740 18740 18740 20
537 20250227 093700 792590 18800 18800 18800 18800 0
538 20250227 093600 792590 18800 18800 18800 18800 0
539 20250227 093500 792590 18800 18800 18800 18800 0
540 20250227 093400 792590 18800 18800 18800 18800 1
541 20250227 093300 773790 18880 18880 18880 18880 0
542 20250227 093200 773790 18880 18880 18880 18880 1
543 20250227 093100 754910 18720 18720 18720 18720 0
544 20250227 093000 754910 18720 18720 18720 18720 0
545 20250227 092900 754910 18720 18720 18720 18720 0
546 20250227 092800 754910 18720 18720 18720 18720 0
547 20250227 092700 754910 18720 18720 18720 18720 0
548 20250227 092600 754910 18720 18720 18720 18720 0
549 20250227 092500 754910 18720 18720 18720 18720 0
550 20250227 092400 754910 18720 18720 18720 18720 0
551 20250227 092300 754910 18720 18720 18720 18720 0
552 20250227 092200 754910 18720 18720 18720 18720 0
553 20250227 092100 754910 18720 18720 18720 18720 0
554 20250227 092000 754910 18720 18720 18720 18720 0
555 20250227 091900 754910 18720 18720 18720 18720 0
556 20250227 091800 754910 18720 18720 18720 18720 0
557 20250227 091700 754910 18720 18720 18720 18720 0
558 20250227 091600 754910 18720 18720 18720 18720 0
559 20250227 091500 754910 18720 18720 18720 18720 0
560 20250227 091400 754910 18720 18720 18720 18720 2
561 20250227 091300 717470 19070 19070 19070 19070 0
562 20250227 091200 717470 19070 19070 19070 19070 0
563 20250227 091100 717470 19070 19070 19070 19070 1
564 20250227 091000 698400 18710 18710 18710 18710 0
565 20250227 090900 698400 18710 18710 18710 18710 0
566 20250227 090800 698400 18710 18710 18710 18710 0
567 20250227 090700 698400 18710 18720 18720 18710 5
568 20250227 090600 604830 18880 18880 18880 18880 1
569 20250227 090500 585950 18880 18880 18880 18880 21
570 20250227 090400 189470 18900 18900 18900 18900 0
571 20250227 090300 189470 18900 18900 18900 18900 0
572 20250227 090200 189470 18900 18900 18900 18900 0
573 20250227 090100 189470 18900 19090 19090 18900 4
574 20250227 090000 113490 18880 19090 19090 18880 6

1
000950/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,1680000,0,31248000000,0.00
20250224,0,1680000,0,31029600000,0.00
20250221,0,1680000,0,31264800000,0.00
20250220,0,1680000,0,30878400000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 1680000 0 31248000000 0.00
3 20250224 0 1680000 0 31029600000 0.00
4 20250221 0 1680000 0 31264800000 0.00
5 20250220 0 1680000 0 30878400000 0.00