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

578
001810/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183600,16271495,1490,1490,1490,1490,230
20250227,183500,16271495,1490,1490,1490,1490,0
20250227,183400,16271495,1490,1490,1490,1490,0
20250227,183300,16271495,1490,1490,1490,1490,0
20250227,183200,16271495,1490,1490,1490,1490,0
20250227,183100,16271495,1490,1490,1490,1490,0
20250227,183000,16271495,1490,1490,1490,1490,0
20250227,182900,16271495,1490,1490,1490,1490,0
20250227,182800,16271495,1490,1490,1490,1490,0
20250227,182700,16271495,1490,1490,1490,1490,0
20250227,182600,16271495,1490,1490,1490,1490,0
20250227,182500,16271495,1490,1490,1490,1490,0
20250227,182400,16271495,1490,1490,1490,1490,0
20250227,182300,16271495,1490,1490,1490,1490,0
20250227,182200,16271495,1490,1490,1490,1490,0
20250227,182100,16271495,1490,1490,1490,1490,0
20250227,182000,16271495,1490,1490,1490,1490,0
20250227,181900,16271495,1490,1490,1490,1490,0
20250227,181800,16271495,1490,1490,1490,1490,0
20250227,181700,16271495,1490,1490,1490,1490,0
20250227,181600,16271495,1490,1490,1490,1490,0
20250227,181500,16271495,1490,1490,1490,1490,0
20250227,181400,16271495,1490,1490,1490,1490,0
20250227,181300,16271495,1490,1490,1490,1490,0
20250227,181200,16271495,1490,1490,1490,1490,0
20250227,181100,16271495,1490,1490,1490,1490,0
20250227,181000,16271495,1490,1490,1490,1490,0
20250227,180900,16271495,1490,1490,1490,1490,0
20250227,180800,16271495,1490,1490,1490,1490,0
20250227,180700,16271495,1490,1490,1490,1490,0
20250227,180600,16271495,1490,1490,1490,1490,230
20250227,180500,16271495,1490,1490,1490,1490,0
20250227,180400,16271495,1490,1490,1490,1490,0
20250227,180300,16271495,1490,1490,1490,1490,0
20250227,180200,16271495,1490,1490,1490,1490,0
20250227,180100,16271495,1490,1490,1490,1490,0
20250227,180000,16271495,1490,1490,1490,1490,0
20250227,175900,16271495,1490,1490,1490,1490,0
20250227,175800,16271495,1490,1490,1490,1490,0
20250227,175700,16271495,1490,1490,1490,1490,0
20250227,175600,16271495,1490,1490,1490,1490,0
20250227,175500,16271495,1490,1490,1490,1490,0
20250227,175400,16271495,1490,1490,1490,1490,0
20250227,175300,16271495,1490,1490,1490,1490,0
20250227,175200,16271495,1490,1490,1490,1490,0
20250227,175100,16271495,1490,1490,1490,1490,0
20250227,175000,16271495,1490,1490,1490,1490,0
20250227,174900,16271495,1490,1490,1490,1490,0
20250227,174800,16271495,1490,1490,1490,1490,0
20250227,174700,16271495,1490,1490,1490,1490,0
20250227,174600,16271495,1490,1490,1490,1490,0
20250227,174500,16271495,1490,1490,1490,1490,0
20250227,174400,16271495,1490,1490,1490,1490,0
20250227,174300,16271495,1490,1490,1490,1490,0
20250227,174200,16271495,1490,1490,1490,1490,0
20250227,174100,16271495,1490,1490,1490,1490,0
20250227,174000,16271495,1490,1490,1490,1490,0
20250227,173900,16271495,1490,1490,1490,1490,0
20250227,173800,16271495,1490,1490,1490,1490,0
20250227,173700,16271495,1490,1490,1490,1490,0
20250227,173600,16271495,1490,1490,1490,1490,230
20250227,173500,16271495,1490,1490,1490,1490,0
20250227,173400,16271495,1490,1490,1490,1490,0
20250227,173300,16271495,1490,1490,1490,1490,0
20250227,173200,16271495,1490,1490,1490,1490,0
20250227,173100,16271495,1490,1490,1490,1490,0
20250227,173000,16271495,1490,1490,1490,1490,0
20250227,172900,16271495,1490,1490,1490,1490,0
20250227,172800,16271495,1490,1490,1490,1490,0
20250227,172700,16271495,1490,1490,1490,1490,0
20250227,172600,16271495,1490,1490,1490,1490,0
20250227,172500,16271495,1490,1490,1490,1490,0
20250227,172400,16271495,1490,1490,1490,1490,0
20250227,172300,16271495,1490,1490,1490,1490,0
20250227,172200,16271495,1490,1490,1490,1490,0
20250227,172100,16271495,1490,1490,1490,1490,0
20250227,172000,16271495,1490,1490,1490,1490,0
20250227,171900,16271495,1490,1490,1490,1490,0
20250227,171800,16271495,1490,1490,1490,1490,0
20250227,171700,16271495,1490,1490,1490,1490,0
20250227,171600,16271495,1490,1490,1490,1490,0
20250227,171500,16271495,1490,1490,1490,1490,0
20250227,171400,16271495,1490,1490,1490,1490,0
20250227,171300,16271495,1490,1490,1490,1490,0
20250227,171200,16271495,1490,1490,1490,1490,0
20250227,171100,16271495,1490,1490,1490,1490,0
20250227,171000,16271495,1490,1490,1490,1490,0
20250227,170900,16271495,1490,1490,1490,1490,0
20250227,170800,16271495,1490,1490,1490,1490,0
20250227,170700,16271495,1490,1490,1490,1490,0
20250227,170600,16271495,1490,1490,1490,1490,230
20250227,170500,16271495,1490,1490,1490,1490,0
20250227,170400,16271495,1490,1490,1490,1490,0
20250227,170300,16271495,1490,1490,1490,1490,0
20250227,170200,16271495,1490,1490,1490,1490,0
20250227,170100,16271495,1490,1490,1490,1490,0
20250227,170000,16271495,1490,1490,1490,1490,0
20250227,165900,16271495,1490,1490,1490,1490,0
20250227,165800,16271495,1490,1490,1490,1490,0
20250227,165700,16271495,1490,1490,1490,1490,0
20250227,165600,16271495,1490,1490,1490,1490,0
20250227,165500,16271495,1490,1490,1490,1490,0
20250227,165400,16271495,1490,1490,1490,1490,0
20250227,165300,16271495,1490,1490,1490,1490,0
20250227,165200,16271495,1490,1490,1490,1490,0
20250227,165100,16271495,1490,1490,1490,1490,0
20250227,165000,16271495,1490,1490,1490,1490,0
20250227,164900,16271495,1490,1490,1490,1490,0
20250227,164800,16271495,1490,1490,1490,1490,0
20250227,164700,16271495,1490,1490,1490,1490,0
20250227,164600,16271495,1490,1490,1490,1490,0
20250227,164500,16271495,1490,1490,1490,1490,0
20250227,164400,16271495,1490,1490,1490,1490,0
20250227,164300,16271495,1490,1490,1490,1490,0
20250227,164200,16271495,1490,1490,1490,1490,0
20250227,164100,16271495,1490,1490,1490,1490,0
20250227,164000,16271495,1490,1490,1490,1490,0
20250227,163900,16271495,1490,1490,1490,1490,0
20250227,163800,16271495,1490,1490,1490,1490,0
20250227,163700,16271495,1490,1490,1490,1490,0
20250227,163600,16271495,1490,1490,1490,1490,230
20250227,163500,16271495,1490,1490,1490,1490,0
20250227,163400,16271495,1490,1490,1490,1490,0
20250227,163300,16271495,1490,1490,1490,1490,0
20250227,163200,16271495,1490,1490,1490,1490,0
20250227,163100,16271495,1490,1490,1490,1490,0
20250227,163000,16271495,1490,1490,1490,1490,0
20250227,162900,16271495,1490,1490,1490,1490,0
20250227,162800,16271495,1490,1490,1490,1490,0
20250227,162700,16271495,1490,1490,1490,1490,0
20250227,162600,16271495,1490,1490,1490,1490,0
20250227,162500,16271495,1490,1490,1490,1490,0
20250227,162400,16271495,1490,1490,1490,1490,0
20250227,162300,16271495,1490,1490,1490,1490,0
20250227,162200,16271495,1490,1490,1490,1490,0
20250227,162100,16271495,1490,1490,1490,1490,0
20250227,162000,16271495,1490,1490,1490,1490,0
20250227,161900,16271495,1490,1490,1490,1490,0
20250227,161800,16271495,1490,1490,1490,1490,0
20250227,161700,16271495,1490,1490,1490,1490,0
20250227,161600,16271495,1490,1490,1490,1490,0
20250227,161500,16271495,1490,1490,1490,1490,0
20250227,161400,16271495,1490,1490,1490,1490,0
20250227,161300,16271495,1490,1490,1490,1490,0
20250227,161200,16271495,1490,1490,1490,1490,0
20250227,161100,16271495,1490,1490,1490,1490,0
20250227,161000,16271495,1490,1490,1490,1490,0
20250227,160900,16271495,1490,1490,1490,1490,0
20250227,160800,16271495,1490,1490,1490,1490,0
20250227,160700,16271495,1490,1490,1490,1490,0
20250227,160600,16271495,1490,1490,1490,1490,230
20250227,160500,16271495,1490,1490,1490,1490,0
20250227,160400,16271495,1490,1490,1490,1490,0
20250227,160300,16271495,1490,1490,1490,1490,0
20250227,160200,16271495,1490,1490,1490,1490,0
20250227,160100,16271495,1490,1490,1490,1490,0
20250227,160000,16271495,1490,1490,1490,1490,0
20250227,155900,16271495,1490,1490,1490,1490,0
20250227,155800,16271495,1490,1490,1490,1490,0
20250227,155700,16271495,1490,1490,1490,1490,0
20250227,155600,16271495,1490,1490,1490,1490,0
20250227,155500,16271495,1490,1490,1490,1490,0
20250227,155400,16271495,1490,1490,1490,1490,0
20250227,155300,16271495,1490,1490,1490,1490,0
20250227,155200,16271495,1490,1490,1490,1490,0
20250227,155100,16271495,1490,1490,1490,1490,0
20250227,155000,16271495,1490,1490,1490,1490,0
20250227,154900,16271495,1490,1490,1490,1490,0
20250227,154800,16271495,1490,1490,1490,1490,0
20250227,154700,16271495,1490,1490,1490,1490,0
20250227,154600,16271495,1490,1490,1490,1490,0
20250227,154500,16271495,1490,1490,1490,1490,0
20250227,154400,16271495,1490,1490,1490,1490,0
20250227,154300,16271495,1490,1490,1490,1490,0
20250227,154200,16271495,1490,1490,1490,1490,0
20250227,154100,16271495,1490,1490,1490,1490,0
20250227,154000,16271495,1490,1490,1490,1490,0
20250227,153900,16271495,1490,1490,1490,1490,0
20250227,153800,16271495,1490,1490,1490,1490,0
20250227,153700,16271495,1490,1490,1490,1490,0
20250227,153600,16271495,1490,1490,1490,1490,230
20250227,153500,16271495,1490,1490,1490,1490,0
20250227,153400,16271495,1490,1490,1490,1490,0
20250227,153300,16271495,1490,1490,1490,1490,0
20250227,153200,16271495,1490,1490,1490,1490,0
20250227,153100,16271495,1490,1490,1490,1490,0
20250227,153000,16271495,1490,1490,1490,1490,230
20250227,152900,15928795,1490,1490,1490,1490,0
20250227,152800,15928795,1490,1490,1490,1490,0
20250227,152700,15928795,1490,1490,1490,1490,0
20250227,152600,15928795,1490,1490,1490,1490,0
20250227,152500,15928795,1490,1490,1490,1490,0
20250227,152400,15928795,1490,1490,1490,1490,0
20250227,152300,15928795,1490,1490,1490,1490,0
20250227,152200,15928795,1490,1490,1490,1490,0
20250227,152100,15928795,1490,1490,1490,1490,0
20250227,152000,15928795,1490,1490,1490,1490,0
20250227,151900,15928795,1490,1490,1490,1490,0
20250227,151800,15928795,1490,1490,1490,1490,0
20250227,151700,15928795,1490,1490,1490,1490,0
20250227,151600,15928795,1490,1490,1490,1490,0
20250227,151500,15928795,1490,1490,1490,1490,0
20250227,151400,15928795,1490,1490,1490,1490,0
20250227,151300,15928795,1490,1490,1490,1490,2
20250227,151200,15925815,1489,1489,1489,1489,0
20250227,151100,15925815,1489,1489,1489,1489,3904
20250227,151000,10112759,1489,1489,1489,1489,0
20250227,150900,10112759,1489,1489,1489,1489,0
20250227,150800,10112759,1489,1489,1489,1489,0
20250227,150700,10112759,1489,1489,1489,1489,0
20250227,150600,10112759,1489,1489,1489,1489,0
20250227,150500,10112759,1489,1489,1489,1489,0
20250227,150400,10112759,1489,1489,1489,1489,0
20250227,150300,10112759,1489,1489,1489,1489,1
20250227,150200,10111270,1474,1474,1474,1474,0
20250227,150100,10111270,1474,1474,1474,1474,0
20250227,150000,10111270,1474,1475,1475,1474,159
20250227,145900,9876892,1476,1476,1476,1476,230
20250227,145800,9537412,1478,1478,1478,1478,121
20250227,145700,9358574,1479,1479,1479,1479,0
20250227,145600,9358574,1479,1479,1479,1479,0
20250227,145500,9358574,1479,1479,1479,1479,0
20250227,145400,9358574,1479,1479,1479,1479,0
20250227,145300,9358574,1479,1479,1479,1479,0
20250227,145200,9358574,1479,1479,1479,1479,0
20250227,145100,9358574,1479,1479,1479,1479,70
20250227,145000,9255044,1479,1479,1479,1479,0
20250227,144900,9255044,1479,1479,1479,1479,0
20250227,144800,9255044,1479,1479,1479,1479,0
20250227,144700,9255044,1479,1479,1479,1479,0
20250227,144600,9255044,1479,1479,1479,1479,0
20250227,144500,9255044,1479,1479,1479,1479,0
20250227,144400,9255044,1479,1479,1479,1479,0
20250227,144300,9255044,1479,1479,1479,1479,0
20250227,144200,9255044,1479,1479,1479,1479,0
20250227,144100,9255044,1479,1479,1479,1479,0
20250227,144000,9255044,1479,1479,1479,1479,0
20250227,143900,9255044,1479,1479,1479,1479,0
20250227,143800,9255044,1479,1479,1479,1479,0
20250227,143700,9255044,1479,1479,1479,1479,0
20250227,143600,9255044,1479,1479,1479,1479,0
20250227,143500,9255044,1479,1479,1479,1479,0
20250227,143400,9255044,1479,1479,1479,1479,0
20250227,143300,9255044,1479,1479,1479,1479,0
20250227,143200,9255044,1479,1479,1479,1479,0
20250227,143100,9255044,1479,1479,1479,1479,0
20250227,143000,9255044,1479,1479,1479,1479,0
20250227,142900,9255044,1479,1479,1479,1479,0
20250227,142800,9255044,1479,1480,1480,1479,47
20250227,142700,9185486,1489,1489,1489,1489,0
20250227,142600,9185486,1489,1489,1489,1489,0
20250227,142500,9185486,1489,1489,1489,1489,0
20250227,142400,9185486,1489,1489,1489,1489,1
20250227,142300,9183997,1489,1489,1489,1489,0
20250227,142200,9183997,1489,1489,1489,1489,0
20250227,142100,9183997,1489,1489,1489,1489,0
20250227,142000,9183997,1489,1489,1489,1489,0
20250227,141900,9183997,1489,1489,1489,1489,0
20250227,141800,9183997,1489,1489,1489,1489,0
20250227,141700,9183997,1489,1489,1489,1489,0
20250227,141600,9183997,1489,1489,1489,1489,0
20250227,141500,9183997,1489,1489,1489,1489,0
20250227,141400,9183997,1489,1489,1489,1489,0
20250227,141300,9183997,1489,1489,1489,1489,0
20250227,141200,9183997,1489,1489,1489,1489,0
20250227,141100,9183997,1489,1489,1489,1489,0
20250227,141000,9183997,1489,1489,1489,1489,0
20250227,140900,9183997,1489,1489,1489,1489,0
20250227,140800,9183997,1489,1489,1489,1489,0
20250227,140700,9183997,1489,1489,1489,1489,0
20250227,140600,9183997,1489,1489,1489,1489,0
20250227,140500,9183997,1489,1489,1489,1489,0
20250227,140400,9183997,1489,1489,1489,1489,0
20250227,140300,9183997,1489,1489,1489,1489,0
20250227,140200,9183997,1489,1489,1489,1489,0
20250227,140100,9183997,1489,1489,1489,1489,0
20250227,140000,9183997,1489,1489,1489,1489,0
20250227,135900,9183997,1489,1489,1489,1489,0
20250227,135800,9183997,1489,1489,1489,1489,23
20250227,135700,9149750,1489,1489,1489,1489,0
20250227,135600,9149750,1489,1489,1489,1489,0
20250227,135500,9149750,1489,1489,1489,1489,33
20250227,135400,9100613,1489,1489,1489,1489,0
20250227,135300,9100613,1489,1489,1489,1489,0
20250227,135200,9100613,1489,1489,1489,1489,0
20250227,135100,9100613,1489,1489,1489,1489,0
20250227,135000,9100613,1489,1489,1489,1489,0
20250227,134900,9100613,1489,1489,1489,1489,0
20250227,134800,9100613,1489,1489,1489,1489,0
20250227,134700,9100613,1489,1489,1489,1489,0
20250227,134600,9100613,1489,1489,1489,1489,0
20250227,134500,9100613,1489,1489,1489,1489,0
20250227,134400,9100613,1489,1489,1489,1489,0
20250227,134300,9100613,1489,1489,1489,1489,0
20250227,134200,9100613,1489,1489,1489,1489,0
20250227,134100,9100613,1489,1489,1489,1489,6
20250227,134000,9091679,1479,1479,1479,1479,0
20250227,133900,9091679,1479,1479,1479,1479,0
20250227,133800,9091679,1479,1479,1479,1479,39
20250227,133700,9033998,1480,1481,1481,1480,64
20250227,133600,8939234,1490,1490,1490,1490,0
20250227,133500,8939234,1490,1490,1490,1490,0
20250227,133400,8939234,1490,1490,1490,1490,0
20250227,133300,8939234,1490,1490,1490,1490,0
20250227,133200,8939234,1490,1490,1490,1490,0
20250227,133100,8939234,1490,1490,1490,1490,200
20250227,133000,8641234,1490,1490,1490,1490,0
20250227,132900,8641234,1490,1490,1490,1490,1000
20250227,132800,7151234,1490,1490,1490,1490,0
20250227,132700,7151234,1490,1490,1490,1490,0
20250227,132600,7151234,1490,1490,1490,1490,0
20250227,132500,7151234,1490,1490,1490,1490,0
20250227,132400,7151234,1490,1490,1490,1490,0
20250227,132300,7151234,1490,1490,1490,1490,0
20250227,132200,7151234,1490,1490,1490,1490,0
20250227,132100,7151234,1490,1490,1490,1490,0
20250227,132000,7151234,1490,1490,1490,1490,0
20250227,131900,7151234,1490,1490,1490,1490,0
20250227,131800,7151234,1490,1490,1490,1490,0
20250227,131700,7151234,1490,1490,1490,1490,0
20250227,131600,7151234,1490,1490,1490,1490,0
20250227,131500,7151234,1490,1490,1490,1490,0
20250227,131400,7151234,1490,1490,1490,1490,0
20250227,131300,7151234,1490,1490,1490,1490,0
20250227,131200,7151234,1490,1490,1490,1490,0
20250227,131100,7151234,1490,1490,1490,1490,0
20250227,131000,7151234,1490,1490,1490,1490,0
20250227,130900,7151234,1490,1490,1490,1490,0
20250227,130800,7151234,1490,1490,1490,1490,0
20250227,130700,7151234,1490,1490,1490,1490,0
20250227,130600,7151234,1490,1490,1490,1490,0
20250227,130500,7151234,1490,1490,1490,1490,0
20250227,130400,7151234,1490,1490,1490,1490,0
20250227,130300,7151234,1490,1490,1490,1490,0
20250227,130200,7151234,1490,1490,1490,1490,0
20250227,130100,7151234,1490,1490,1490,1490,0
20250227,130000,7151234,1490,1490,1490,1490,0
20250227,125900,7151234,1490,1490,1490,1490,0
20250227,125800,7151234,1490,1490,1490,1490,2
20250227,125700,7148254,1490,1490,1490,1490,0
20250227,125600,7148254,1490,1490,1490,1490,0
20250227,125500,7148254,1490,1490,1490,1490,0
20250227,125400,7148254,1490,1490,1490,1490,0
20250227,125300,7148254,1490,1490,1490,1490,20
20250227,125200,7118454,1490,1490,1490,1490,0
20250227,125100,7118454,1490,1490,1490,1490,0
20250227,125000,7118454,1490,1490,1490,1490,0
20250227,124900,7118454,1490,1490,1490,1490,0
20250227,124800,7118454,1490,1490,1490,1490,0
20250227,124700,7118454,1490,1490,1490,1490,0
20250227,124600,7118454,1490,1490,1490,1490,0
20250227,124500,7118454,1490,1490,1490,1490,0
20250227,124400,7118454,1490,1490,1490,1490,0
20250227,124300,7118454,1490,1490,1490,1490,0
20250227,124200,7118454,1490,1490,1490,1490,0
20250227,124100,7118454,1490,1490,1490,1490,0
20250227,124000,7118454,1490,1490,1490,1490,0
20250227,123900,7118454,1490,1490,1490,1490,0
20250227,123800,7118454,1490,1490,1490,1490,0
20250227,123700,7118454,1490,1490,1490,1490,0
20250227,123600,7118454,1490,1490,1490,1490,0
20250227,123500,7118454,1490,1490,1490,1490,0
20250227,123400,7118454,1490,1490,1490,1490,0
20250227,123300,7118454,1490,1490,1490,1490,0
20250227,123200,7118454,1490,1490,1490,1490,0
20250227,123100,7118454,1490,1490,1490,1490,0
20250227,123000,7118454,1490,1490,1490,1490,0
20250227,122900,7118454,1490,1490,1490,1490,0
20250227,122800,7118454,1490,1490,1490,1490,0
20250227,122700,7118454,1490,1490,1490,1490,0
20250227,122600,7118454,1490,1480,1490,1479,122
20250227,122500,6937712,1489,1489,1489,1489,1
20250227,122400,6936223,1480,1480,1480,1480,0
20250227,122300,6936223,1480,1480,1480,1480,0
20250227,122200,6936223,1480,1480,1480,1480,0
20250227,122100,6936223,1480,1480,1480,1480,0
20250227,122000,6936223,1480,1480,1480,1480,1
20250227,121900,6934743,1490,1490,1490,1490,0
20250227,121800,6934743,1490,1490,1490,1490,0
20250227,121700,6934743,1490,1490,1490,1490,0
20250227,121600,6934743,1490,1490,1490,1490,0
20250227,121500,6934743,1490,1490,1490,1490,0
20250227,121400,6934743,1490,1490,1490,1490,0
20250227,121300,6934743,1490,1490,1490,1490,0
20250227,121200,6934743,1490,1490,1490,1490,0
20250227,121100,6934743,1490,1490,1490,1490,1
20250227,121000,6933253,1490,1490,1490,1490,0
20250227,120900,6933253,1490,1490,1490,1490,20
20250227,120800,6903453,1490,1490,1490,1490,0
20250227,120700,6903453,1490,1490,1490,1490,0
20250227,120600,6903453,1490,1490,1490,1490,0
20250227,120500,6903453,1490,1490,1490,1490,0
20250227,120400,6903453,1490,1490,1490,1490,0
20250227,120300,6903453,1490,1490,1490,1490,1
20250227,120200,6901963,1490,1490,1490,1490,0
20250227,120100,6901963,1490,1490,1490,1490,100
20250227,120000,6752963,1490,1490,1490,1490,0
20250227,115900,6752963,1490,1490,1490,1490,0
20250227,115800,6752963,1490,1490,1490,1490,10
20250227,115700,6738063,1490,1490,1490,1490,0
20250227,115600,6738063,1490,1490,1490,1490,0
20250227,115500,6738063,1490,1490,1490,1490,0
20250227,115400,6738063,1490,1490,1490,1490,0
20250227,115300,6738063,1490,1490,1490,1490,0
20250227,115200,6738063,1490,1490,1490,1490,0
20250227,115100,6738063,1490,1490,1490,1490,0
20250227,115000,6738063,1490,1490,1490,1490,0
20250227,114900,6738063,1490,1490,1490,1490,0
20250227,114800,6738063,1490,1490,1490,1490,0
20250227,114700,6738063,1490,1490,1490,1490,0
20250227,114600,6738063,1490,1490,1490,1490,0
20250227,114500,6738063,1490,1490,1490,1490,0
20250227,114400,6738063,1490,1490,1490,1490,0
20250227,114300,6738063,1490,1490,1490,1490,0
20250227,114200,6738063,1490,1490,1490,1490,0
20250227,114100,6738063,1490,1490,1490,1490,0
20250227,114000,6738063,1490,1490,1490,1490,0
20250227,113900,6738063,1490,1490,1490,1490,0
20250227,113800,6738063,1490,1490,1490,1490,0
20250227,113700,6738063,1490,1490,1490,1490,0
20250227,113600,6738063,1490,1490,1490,1490,0
20250227,113500,6738063,1490,1490,1490,1490,0
20250227,113400,6738063,1490,1490,1490,1490,0
20250227,113300,6738063,1490,1490,1490,1490,0
20250227,113200,6738063,1490,1490,1490,1490,0
20250227,113100,6738063,1490,1490,1490,1490,0
20250227,113000,6738063,1490,1490,1490,1490,0
20250227,112900,6738063,1490,1490,1490,1490,0
20250227,112800,6738063,1490,1490,1490,1490,0
20250227,112700,6738063,1490,1490,1490,1490,0
20250227,112600,6738063,1490,1490,1490,1490,0
20250227,112500,6738063,1490,1490,1490,1490,0
20250227,112400,6738063,1490,1490,1490,1490,0
20250227,112300,6738063,1490,1490,1490,1490,0
20250227,112200,6738063,1490,1490,1490,1490,0
20250227,112100,6738063,1490,1490,1490,1490,0
20250227,112000,6738063,1490,1490,1490,1490,0
20250227,111900,6738063,1490,1490,1490,1490,0
20250227,111800,6738063,1490,1490,1490,1490,0
20250227,111700,6738063,1490,1490,1490,1490,0
20250227,111600,6738063,1490,1490,1490,1490,0
20250227,111500,6738063,1490,1490,1490,1490,1
20250227,111400,6736573,1479,1479,1479,1479,0
20250227,111300,6736573,1479,1479,1479,1479,0
20250227,111200,6736573,1479,1479,1479,1479,0
20250227,111100,6736573,1479,1479,1479,1479,0
20250227,111000,6736573,1479,1479,1479,1479,0
20250227,110900,6736573,1479,1479,1479,1479,0
20250227,110800,6736573,1479,1479,1479,1479,0
20250227,110700,6736573,1479,1479,1479,1479,0
20250227,110600,6736573,1479,1479,1479,1479,0
20250227,110500,6736573,1479,1479,1479,1479,0
20250227,110400,6736573,1479,1479,1479,1479,0
20250227,110300,6736573,1479,1479,1479,1479,0
20250227,110200,6736573,1479,1479,1479,1479,0
20250227,110100,6736573,1479,1479,1479,1479,0
20250227,110000,6736573,1479,1479,1479,1479,0
20250227,105900,6736573,1479,1479,1479,1479,0
20250227,105800,6736573,1479,1479,1479,1479,0
20250227,105700,6736573,1479,1479,1479,1479,0
20250227,105600,6736573,1479,1479,1479,1479,0
20250227,105500,6736573,1479,1479,1479,1479,0
20250227,105400,6736573,1479,1479,1479,1479,0
20250227,105300,6736573,1479,1479,1479,1479,0
20250227,105200,6736573,1479,1479,1479,1479,0
20250227,105100,6736573,1479,1479,1479,1479,0
20250227,105000,6736573,1479,1479,1479,1479,0
20250227,104900,6736573,1479,1480,1480,1479,476
20250227,104800,6032552,1490,1490,1490,1490,0
20250227,104700,6032552,1490,1490,1490,1490,55
20250227,104600,5950602,1490,1490,1490,1490,0
20250227,104500,5950602,1490,1490,1490,1490,132
20250227,104400,5753922,1490,1490,1490,1490,0
20250227,104300,5753922,1490,1490,1490,1490,0
20250227,104200,5753922,1490,1490,1490,1490,0
20250227,104100,5753922,1490,1490,1490,1490,0
20250227,104000,5753922,1490,1490,1490,1490,0
20250227,103900,5753922,1490,1490,1490,1490,0
20250227,103800,5753922,1490,1490,1490,1490,0
20250227,103700,5753922,1490,1490,1490,1490,0
20250227,103600,5753922,1490,1490,1490,1490,0
20250227,103500,5753922,1490,1490,1490,1490,0
20250227,103400,5753922,1490,1490,1490,1490,0
20250227,103300,5753922,1490,1490,1490,1490,0
20250227,103200,5753922,1490,1490,1490,1490,0
20250227,103100,5753922,1490,1490,1490,1490,0
20250227,103000,5753922,1490,1490,1490,1490,0
20250227,102900,5753922,1490,1490,1490,1490,0
20250227,102800,5753922,1490,1490,1490,1490,0
20250227,102700,5753922,1490,1490,1490,1490,0
20250227,102600,5753922,1490,1490,1490,1490,0
20250227,102500,5753922,1490,1490,1490,1490,0
20250227,102400,5753922,1490,1490,1490,1490,0
20250227,102300,5753922,1490,1490,1490,1490,0
20250227,102200,5753922,1490,1490,1490,1490,0
20250227,102100,5753922,1490,1490,1490,1490,0
20250227,102000,5753922,1490,1490,1490,1490,0
20250227,101900,5753922,1490,1490,1490,1490,0
20250227,101800,5753922,1490,1490,1490,1490,0
20250227,101700,5753922,1490,1490,1490,1490,0
20250227,101600,5753922,1490,1490,1490,1490,0
20250227,101500,5753922,1490,1490,1490,1490,0
20250227,101400,5753922,1490,1490,1490,1490,0
20250227,101300,5753922,1490,1490,1490,1490,0
20250227,101200,5753922,1490,1490,1490,1490,0
20250227,101100,5753922,1490,1490,1490,1490,0
20250227,101000,5753922,1490,1490,1490,1490,0
20250227,100900,5753922,1490,1490,1490,1490,0
20250227,100800,5753922,1490,1490,1490,1490,0
20250227,100700,5753922,1490,1490,1490,1490,0
20250227,100600,5753922,1490,1490,1490,1490,0
20250227,100500,5753922,1490,1490,1490,1490,0
20250227,100400,5753922,1490,1490,1490,1490,0
20250227,100300,5753922,1490,1490,1490,1490,0
20250227,100200,5753922,1490,1490,1490,1490,0
20250227,100100,5753922,1490,1490,1490,1490,0
20250227,100000,5753922,1490,1490,1490,1490,0
20250227,095900,5753922,1490,1490,1490,1490,0
20250227,095800,5753922,1490,1490,1490,1490,0
20250227,095700,5753922,1490,1490,1490,1490,0
20250227,095600,5753922,1490,1490,1490,1490,0
20250227,095500,5753922,1490,1490,1490,1490,0
20250227,095400,5753922,1490,1490,1490,1490,0
20250227,095300,5753922,1490,1490,1490,1490,0
20250227,095200,5753922,1490,1490,1490,1490,0
20250227,095100,5753922,1490,1490,1490,1490,0
20250227,095000,5753922,1490,1490,1490,1490,0
20250227,094900,5753922,1490,1490,1490,1490,0
20250227,094800,5753922,1490,1490,1490,1490,0
20250227,094700,5753922,1490,1490,1490,1490,0
20250227,094600,5753922,1490,1490,1490,1490,0
20250227,094500,5753922,1490,1490,1490,1490,5
20250227,094400,5746472,1490,1490,1490,1490,1
20250227,094300,5744982,1490,1490,1490,1490,1331
20250227,094200,3761792,1490,1490,1490,1490,0
20250227,094100,3761792,1490,1490,1490,1490,0
20250227,094000,3761792,1490,1490,1490,1490,0
20250227,093900,3761792,1490,1490,1490,1490,0
20250227,093800,3761792,1490,1490,1490,1490,20
20250227,093700,3731992,1490,1490,1490,1490,0
20250227,093600,3731992,1490,1490,1490,1490,816
20250227,093500,2516152,1490,1490,1490,1490,0
20250227,093400,2516152,1490,1490,1490,1490,0
20250227,093300,2516152,1490,1490,1490,1490,0
20250227,093200,2516152,1490,1490,1490,1490,0
20250227,093100,2516152,1490,1490,1490,1490,0
20250227,093000,2516152,1490,1490,1490,1490,0
20250227,092900,2516152,1490,1490,1490,1490,0
20250227,092800,2516152,1490,1490,1490,1490,0
20250227,092700,2516152,1490,1490,1490,1490,0
20250227,092600,2516152,1490,1490,1490,1490,0
20250227,092500,2516152,1490,1490,1490,1490,0
20250227,092400,2516152,1490,1490,1490,1490,10
20250227,092300,2501252,1490,1490,1490,1490,0
20250227,092200,2501252,1490,1490,1490,1490,0
20250227,092100,2501252,1490,1490,1490,1490,0
20250227,092000,2501252,1490,1490,1490,1490,0
20250227,091900,2501252,1490,1490,1490,1490,224
20250227,091800,2167492,1476,1476,1476,1476,0
20250227,091700,2167492,1476,1476,1476,1476,0
20250227,091600,2167492,1476,1476,1476,1476,0
20250227,091500,2167492,1476,1482,1482,1476,35
20250227,091400,2115813,1485,1485,1485,1485,1
20250227,091300,2114328,1490,1490,1490,1490,0
20250227,091200,2114328,1490,1490,1490,1490,0
20250227,091100,2114328,1490,1490,1490,1490,0
20250227,091000,2114328,1490,1490,1490,1490,2
20250227,090900,2111348,1490,1490,1490,1490,1414
20250227,090800,4488,1499,1499,1499,1499,0
20250227,090700,4488,1499,1499,1499,1499,0
20250227,090600,4488,1499,1499,1499,1499,0
20250227,090500,4488,1499,1499,1499,1499,0
20250227,090400,4488,1499,1499,1499,1499,0
20250227,090300,4488,1499,1499,1499,1499,0
20250227,090200,4488,1499,1493,1499,1493,3
20250227,090100,0,1490,1490,1490,1490,0
20250227,090000,0,1490,1490,1490,1490,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183600 16271495 1490 1490 1490 1490 230
3 20250227 183500 16271495 1490 1490 1490 1490 0
4 20250227 183400 16271495 1490 1490 1490 1490 0
5 20250227 183300 16271495 1490 1490 1490 1490 0
6 20250227 183200 16271495 1490 1490 1490 1490 0
7 20250227 183100 16271495 1490 1490 1490 1490 0
8 20250227 183000 16271495 1490 1490 1490 1490 0
9 20250227 182900 16271495 1490 1490 1490 1490 0
10 20250227 182800 16271495 1490 1490 1490 1490 0
11 20250227 182700 16271495 1490 1490 1490 1490 0
12 20250227 182600 16271495 1490 1490 1490 1490 0
13 20250227 182500 16271495 1490 1490 1490 1490 0
14 20250227 182400 16271495 1490 1490 1490 1490 0
15 20250227 182300 16271495 1490 1490 1490 1490 0
16 20250227 182200 16271495 1490 1490 1490 1490 0
17 20250227 182100 16271495 1490 1490 1490 1490 0
18 20250227 182000 16271495 1490 1490 1490 1490 0
19 20250227 181900 16271495 1490 1490 1490 1490 0
20 20250227 181800 16271495 1490 1490 1490 1490 0
21 20250227 181700 16271495 1490 1490 1490 1490 0
22 20250227 181600 16271495 1490 1490 1490 1490 0
23 20250227 181500 16271495 1490 1490 1490 1490 0
24 20250227 181400 16271495 1490 1490 1490 1490 0
25 20250227 181300 16271495 1490 1490 1490 1490 0
26 20250227 181200 16271495 1490 1490 1490 1490 0
27 20250227 181100 16271495 1490 1490 1490 1490 0
28 20250227 181000 16271495 1490 1490 1490 1490 0
29 20250227 180900 16271495 1490 1490 1490 1490 0
30 20250227 180800 16271495 1490 1490 1490 1490 0
31 20250227 180700 16271495 1490 1490 1490 1490 0
32 20250227 180600 16271495 1490 1490 1490 1490 230
33 20250227 180500 16271495 1490 1490 1490 1490 0
34 20250227 180400 16271495 1490 1490 1490 1490 0
35 20250227 180300 16271495 1490 1490 1490 1490 0
36 20250227 180200 16271495 1490 1490 1490 1490 0
37 20250227 180100 16271495 1490 1490 1490 1490 0
38 20250227 180000 16271495 1490 1490 1490 1490 0
39 20250227 175900 16271495 1490 1490 1490 1490 0
40 20250227 175800 16271495 1490 1490 1490 1490 0
41 20250227 175700 16271495 1490 1490 1490 1490 0
42 20250227 175600 16271495 1490 1490 1490 1490 0
43 20250227 175500 16271495 1490 1490 1490 1490 0
44 20250227 175400 16271495 1490 1490 1490 1490 0
45 20250227 175300 16271495 1490 1490 1490 1490 0
46 20250227 175200 16271495 1490 1490 1490 1490 0
47 20250227 175100 16271495 1490 1490 1490 1490 0
48 20250227 175000 16271495 1490 1490 1490 1490 0
49 20250227 174900 16271495 1490 1490 1490 1490 0
50 20250227 174800 16271495 1490 1490 1490 1490 0
51 20250227 174700 16271495 1490 1490 1490 1490 0
52 20250227 174600 16271495 1490 1490 1490 1490 0
53 20250227 174500 16271495 1490 1490 1490 1490 0
54 20250227 174400 16271495 1490 1490 1490 1490 0
55 20250227 174300 16271495 1490 1490 1490 1490 0
56 20250227 174200 16271495 1490 1490 1490 1490 0
57 20250227 174100 16271495 1490 1490 1490 1490 0
58 20250227 174000 16271495 1490 1490 1490 1490 0
59 20250227 173900 16271495 1490 1490 1490 1490 0
60 20250227 173800 16271495 1490 1490 1490 1490 0
61 20250227 173700 16271495 1490 1490 1490 1490 0
62 20250227 173600 16271495 1490 1490 1490 1490 230
63 20250227 173500 16271495 1490 1490 1490 1490 0
64 20250227 173400 16271495 1490 1490 1490 1490 0
65 20250227 173300 16271495 1490 1490 1490 1490 0
66 20250227 173200 16271495 1490 1490 1490 1490 0
67 20250227 173100 16271495 1490 1490 1490 1490 0
68 20250227 173000 16271495 1490 1490 1490 1490 0
69 20250227 172900 16271495 1490 1490 1490 1490 0
70 20250227 172800 16271495 1490 1490 1490 1490 0
71 20250227 172700 16271495 1490 1490 1490 1490 0
72 20250227 172600 16271495 1490 1490 1490 1490 0
73 20250227 172500 16271495 1490 1490 1490 1490 0
74 20250227 172400 16271495 1490 1490 1490 1490 0
75 20250227 172300 16271495 1490 1490 1490 1490 0
76 20250227 172200 16271495 1490 1490 1490 1490 0
77 20250227 172100 16271495 1490 1490 1490 1490 0
78 20250227 172000 16271495 1490 1490 1490 1490 0
79 20250227 171900 16271495 1490 1490 1490 1490 0
80 20250227 171800 16271495 1490 1490 1490 1490 0
81 20250227 171700 16271495 1490 1490 1490 1490 0
82 20250227 171600 16271495 1490 1490 1490 1490 0
83 20250227 171500 16271495 1490 1490 1490 1490 0
84 20250227 171400 16271495 1490 1490 1490 1490 0
85 20250227 171300 16271495 1490 1490 1490 1490 0
86 20250227 171200 16271495 1490 1490 1490 1490 0
87 20250227 171100 16271495 1490 1490 1490 1490 0
88 20250227 171000 16271495 1490 1490 1490 1490 0
89 20250227 170900 16271495 1490 1490 1490 1490 0
90 20250227 170800 16271495 1490 1490 1490 1490 0
91 20250227 170700 16271495 1490 1490 1490 1490 0
92 20250227 170600 16271495 1490 1490 1490 1490 230
93 20250227 170500 16271495 1490 1490 1490 1490 0
94 20250227 170400 16271495 1490 1490 1490 1490 0
95 20250227 170300 16271495 1490 1490 1490 1490 0
96 20250227 170200 16271495 1490 1490 1490 1490 0
97 20250227 170100 16271495 1490 1490 1490 1490 0
98 20250227 170000 16271495 1490 1490 1490 1490 0
99 20250227 165900 16271495 1490 1490 1490 1490 0
100 20250227 165800 16271495 1490 1490 1490 1490 0
101 20250227 165700 16271495 1490 1490 1490 1490 0
102 20250227 165600 16271495 1490 1490 1490 1490 0
103 20250227 165500 16271495 1490 1490 1490 1490 0
104 20250227 165400 16271495 1490 1490 1490 1490 0
105 20250227 165300 16271495 1490 1490 1490 1490 0
106 20250227 165200 16271495 1490 1490 1490 1490 0
107 20250227 165100 16271495 1490 1490 1490 1490 0
108 20250227 165000 16271495 1490 1490 1490 1490 0
109 20250227 164900 16271495 1490 1490 1490 1490 0
110 20250227 164800 16271495 1490 1490 1490 1490 0
111 20250227 164700 16271495 1490 1490 1490 1490 0
112 20250227 164600 16271495 1490 1490 1490 1490 0
113 20250227 164500 16271495 1490 1490 1490 1490 0
114 20250227 164400 16271495 1490 1490 1490 1490 0
115 20250227 164300 16271495 1490 1490 1490 1490 0
116 20250227 164200 16271495 1490 1490 1490 1490 0
117 20250227 164100 16271495 1490 1490 1490 1490 0
118 20250227 164000 16271495 1490 1490 1490 1490 0
119 20250227 163900 16271495 1490 1490 1490 1490 0
120 20250227 163800 16271495 1490 1490 1490 1490 0
121 20250227 163700 16271495 1490 1490 1490 1490 0
122 20250227 163600 16271495 1490 1490 1490 1490 230
123 20250227 163500 16271495 1490 1490 1490 1490 0
124 20250227 163400 16271495 1490 1490 1490 1490 0
125 20250227 163300 16271495 1490 1490 1490 1490 0
126 20250227 163200 16271495 1490 1490 1490 1490 0
127 20250227 163100 16271495 1490 1490 1490 1490 0
128 20250227 163000 16271495 1490 1490 1490 1490 0
129 20250227 162900 16271495 1490 1490 1490 1490 0
130 20250227 162800 16271495 1490 1490 1490 1490 0
131 20250227 162700 16271495 1490 1490 1490 1490 0
132 20250227 162600 16271495 1490 1490 1490 1490 0
133 20250227 162500 16271495 1490 1490 1490 1490 0
134 20250227 162400 16271495 1490 1490 1490 1490 0
135 20250227 162300 16271495 1490 1490 1490 1490 0
136 20250227 162200 16271495 1490 1490 1490 1490 0
137 20250227 162100 16271495 1490 1490 1490 1490 0
138 20250227 162000 16271495 1490 1490 1490 1490 0
139 20250227 161900 16271495 1490 1490 1490 1490 0
140 20250227 161800 16271495 1490 1490 1490 1490 0
141 20250227 161700 16271495 1490 1490 1490 1490 0
142 20250227 161600 16271495 1490 1490 1490 1490 0
143 20250227 161500 16271495 1490 1490 1490 1490 0
144 20250227 161400 16271495 1490 1490 1490 1490 0
145 20250227 161300 16271495 1490 1490 1490 1490 0
146 20250227 161200 16271495 1490 1490 1490 1490 0
147 20250227 161100 16271495 1490 1490 1490 1490 0
148 20250227 161000 16271495 1490 1490 1490 1490 0
149 20250227 160900 16271495 1490 1490 1490 1490 0
150 20250227 160800 16271495 1490 1490 1490 1490 0
151 20250227 160700 16271495 1490 1490 1490 1490 0
152 20250227 160600 16271495 1490 1490 1490 1490 230
153 20250227 160500 16271495 1490 1490 1490 1490 0
154 20250227 160400 16271495 1490 1490 1490 1490 0
155 20250227 160300 16271495 1490 1490 1490 1490 0
156 20250227 160200 16271495 1490 1490 1490 1490 0
157 20250227 160100 16271495 1490 1490 1490 1490 0
158 20250227 160000 16271495 1490 1490 1490 1490 0
159 20250227 155900 16271495 1490 1490 1490 1490 0
160 20250227 155800 16271495 1490 1490 1490 1490 0
161 20250227 155700 16271495 1490 1490 1490 1490 0
162 20250227 155600 16271495 1490 1490 1490 1490 0
163 20250227 155500 16271495 1490 1490 1490 1490 0
164 20250227 155400 16271495 1490 1490 1490 1490 0
165 20250227 155300 16271495 1490 1490 1490 1490 0
166 20250227 155200 16271495 1490 1490 1490 1490 0
167 20250227 155100 16271495 1490 1490 1490 1490 0
168 20250227 155000 16271495 1490 1490 1490 1490 0
169 20250227 154900 16271495 1490 1490 1490 1490 0
170 20250227 154800 16271495 1490 1490 1490 1490 0
171 20250227 154700 16271495 1490 1490 1490 1490 0
172 20250227 154600 16271495 1490 1490 1490 1490 0
173 20250227 154500 16271495 1490 1490 1490 1490 0
174 20250227 154400 16271495 1490 1490 1490 1490 0
175 20250227 154300 16271495 1490 1490 1490 1490 0
176 20250227 154200 16271495 1490 1490 1490 1490 0
177 20250227 154100 16271495 1490 1490 1490 1490 0
178 20250227 154000 16271495 1490 1490 1490 1490 0
179 20250227 153900 16271495 1490 1490 1490 1490 0
180 20250227 153800 16271495 1490 1490 1490 1490 0
181 20250227 153700 16271495 1490 1490 1490 1490 0
182 20250227 153600 16271495 1490 1490 1490 1490 230
183 20250227 153500 16271495 1490 1490 1490 1490 0
184 20250227 153400 16271495 1490 1490 1490 1490 0
185 20250227 153300 16271495 1490 1490 1490 1490 0
186 20250227 153200 16271495 1490 1490 1490 1490 0
187 20250227 153100 16271495 1490 1490 1490 1490 0
188 20250227 153000 16271495 1490 1490 1490 1490 230
189 20250227 152900 15928795 1490 1490 1490 1490 0
190 20250227 152800 15928795 1490 1490 1490 1490 0
191 20250227 152700 15928795 1490 1490 1490 1490 0
192 20250227 152600 15928795 1490 1490 1490 1490 0
193 20250227 152500 15928795 1490 1490 1490 1490 0
194 20250227 152400 15928795 1490 1490 1490 1490 0
195 20250227 152300 15928795 1490 1490 1490 1490 0
196 20250227 152200 15928795 1490 1490 1490 1490 0
197 20250227 152100 15928795 1490 1490 1490 1490 0
198 20250227 152000 15928795 1490 1490 1490 1490 0
199 20250227 151900 15928795 1490 1490 1490 1490 0
200 20250227 151800 15928795 1490 1490 1490 1490 0
201 20250227 151700 15928795 1490 1490 1490 1490 0
202 20250227 151600 15928795 1490 1490 1490 1490 0
203 20250227 151500 15928795 1490 1490 1490 1490 0
204 20250227 151400 15928795 1490 1490 1490 1490 0
205 20250227 151300 15928795 1490 1490 1490 1490 2
206 20250227 151200 15925815 1489 1489 1489 1489 0
207 20250227 151100 15925815 1489 1489 1489 1489 3904
208 20250227 151000 10112759 1489 1489 1489 1489 0
209 20250227 150900 10112759 1489 1489 1489 1489 0
210 20250227 150800 10112759 1489 1489 1489 1489 0
211 20250227 150700 10112759 1489 1489 1489 1489 0
212 20250227 150600 10112759 1489 1489 1489 1489 0
213 20250227 150500 10112759 1489 1489 1489 1489 0
214 20250227 150400 10112759 1489 1489 1489 1489 0
215 20250227 150300 10112759 1489 1489 1489 1489 1
216 20250227 150200 10111270 1474 1474 1474 1474 0
217 20250227 150100 10111270 1474 1474 1474 1474 0
218 20250227 150000 10111270 1474 1475 1475 1474 159
219 20250227 145900 9876892 1476 1476 1476 1476 230
220 20250227 145800 9537412 1478 1478 1478 1478 121
221 20250227 145700 9358574 1479 1479 1479 1479 0
222 20250227 145600 9358574 1479 1479 1479 1479 0
223 20250227 145500 9358574 1479 1479 1479 1479 0
224 20250227 145400 9358574 1479 1479 1479 1479 0
225 20250227 145300 9358574 1479 1479 1479 1479 0
226 20250227 145200 9358574 1479 1479 1479 1479 0
227 20250227 145100 9358574 1479 1479 1479 1479 70
228 20250227 145000 9255044 1479 1479 1479 1479 0
229 20250227 144900 9255044 1479 1479 1479 1479 0
230 20250227 144800 9255044 1479 1479 1479 1479 0
231 20250227 144700 9255044 1479 1479 1479 1479 0
232 20250227 144600 9255044 1479 1479 1479 1479 0
233 20250227 144500 9255044 1479 1479 1479 1479 0
234 20250227 144400 9255044 1479 1479 1479 1479 0
235 20250227 144300 9255044 1479 1479 1479 1479 0
236 20250227 144200 9255044 1479 1479 1479 1479 0
237 20250227 144100 9255044 1479 1479 1479 1479 0
238 20250227 144000 9255044 1479 1479 1479 1479 0
239 20250227 143900 9255044 1479 1479 1479 1479 0
240 20250227 143800 9255044 1479 1479 1479 1479 0
241 20250227 143700 9255044 1479 1479 1479 1479 0
242 20250227 143600 9255044 1479 1479 1479 1479 0
243 20250227 143500 9255044 1479 1479 1479 1479 0
244 20250227 143400 9255044 1479 1479 1479 1479 0
245 20250227 143300 9255044 1479 1479 1479 1479 0
246 20250227 143200 9255044 1479 1479 1479 1479 0
247 20250227 143100 9255044 1479 1479 1479 1479 0
248 20250227 143000 9255044 1479 1479 1479 1479 0
249 20250227 142900 9255044 1479 1479 1479 1479 0
250 20250227 142800 9255044 1479 1480 1480 1479 47
251 20250227 142700 9185486 1489 1489 1489 1489 0
252 20250227 142600 9185486 1489 1489 1489 1489 0
253 20250227 142500 9185486 1489 1489 1489 1489 0
254 20250227 142400 9185486 1489 1489 1489 1489 1
255 20250227 142300 9183997 1489 1489 1489 1489 0
256 20250227 142200 9183997 1489 1489 1489 1489 0
257 20250227 142100 9183997 1489 1489 1489 1489 0
258 20250227 142000 9183997 1489 1489 1489 1489 0
259 20250227 141900 9183997 1489 1489 1489 1489 0
260 20250227 141800 9183997 1489 1489 1489 1489 0
261 20250227 141700 9183997 1489 1489 1489 1489 0
262 20250227 141600 9183997 1489 1489 1489 1489 0
263 20250227 141500 9183997 1489 1489 1489 1489 0
264 20250227 141400 9183997 1489 1489 1489 1489 0
265 20250227 141300 9183997 1489 1489 1489 1489 0
266 20250227 141200 9183997 1489 1489 1489 1489 0
267 20250227 141100 9183997 1489 1489 1489 1489 0
268 20250227 141000 9183997 1489 1489 1489 1489 0
269 20250227 140900 9183997 1489 1489 1489 1489 0
270 20250227 140800 9183997 1489 1489 1489 1489 0
271 20250227 140700 9183997 1489 1489 1489 1489 0
272 20250227 140600 9183997 1489 1489 1489 1489 0
273 20250227 140500 9183997 1489 1489 1489 1489 0
274 20250227 140400 9183997 1489 1489 1489 1489 0
275 20250227 140300 9183997 1489 1489 1489 1489 0
276 20250227 140200 9183997 1489 1489 1489 1489 0
277 20250227 140100 9183997 1489 1489 1489 1489 0
278 20250227 140000 9183997 1489 1489 1489 1489 0
279 20250227 135900 9183997 1489 1489 1489 1489 0
280 20250227 135800 9183997 1489 1489 1489 1489 23
281 20250227 135700 9149750 1489 1489 1489 1489 0
282 20250227 135600 9149750 1489 1489 1489 1489 0
283 20250227 135500 9149750 1489 1489 1489 1489 33
284 20250227 135400 9100613 1489 1489 1489 1489 0
285 20250227 135300 9100613 1489 1489 1489 1489 0
286 20250227 135200 9100613 1489 1489 1489 1489 0
287 20250227 135100 9100613 1489 1489 1489 1489 0
288 20250227 135000 9100613 1489 1489 1489 1489 0
289 20250227 134900 9100613 1489 1489 1489 1489 0
290 20250227 134800 9100613 1489 1489 1489 1489 0
291 20250227 134700 9100613 1489 1489 1489 1489 0
292 20250227 134600 9100613 1489 1489 1489 1489 0
293 20250227 134500 9100613 1489 1489 1489 1489 0
294 20250227 134400 9100613 1489 1489 1489 1489 0
295 20250227 134300 9100613 1489 1489 1489 1489 0
296 20250227 134200 9100613 1489 1489 1489 1489 0
297 20250227 134100 9100613 1489 1489 1489 1489 6
298 20250227 134000 9091679 1479 1479 1479 1479 0
299 20250227 133900 9091679 1479 1479 1479 1479 0
300 20250227 133800 9091679 1479 1479 1479 1479 39
301 20250227 133700 9033998 1480 1481 1481 1480 64
302 20250227 133600 8939234 1490 1490 1490 1490 0
303 20250227 133500 8939234 1490 1490 1490 1490 0
304 20250227 133400 8939234 1490 1490 1490 1490 0
305 20250227 133300 8939234 1490 1490 1490 1490 0
306 20250227 133200 8939234 1490 1490 1490 1490 0
307 20250227 133100 8939234 1490 1490 1490 1490 200
308 20250227 133000 8641234 1490 1490 1490 1490 0
309 20250227 132900 8641234 1490 1490 1490 1490 1000
310 20250227 132800 7151234 1490 1490 1490 1490 0
311 20250227 132700 7151234 1490 1490 1490 1490 0
312 20250227 132600 7151234 1490 1490 1490 1490 0
313 20250227 132500 7151234 1490 1490 1490 1490 0
314 20250227 132400 7151234 1490 1490 1490 1490 0
315 20250227 132300 7151234 1490 1490 1490 1490 0
316 20250227 132200 7151234 1490 1490 1490 1490 0
317 20250227 132100 7151234 1490 1490 1490 1490 0
318 20250227 132000 7151234 1490 1490 1490 1490 0
319 20250227 131900 7151234 1490 1490 1490 1490 0
320 20250227 131800 7151234 1490 1490 1490 1490 0
321 20250227 131700 7151234 1490 1490 1490 1490 0
322 20250227 131600 7151234 1490 1490 1490 1490 0
323 20250227 131500 7151234 1490 1490 1490 1490 0
324 20250227 131400 7151234 1490 1490 1490 1490 0
325 20250227 131300 7151234 1490 1490 1490 1490 0
326 20250227 131200 7151234 1490 1490 1490 1490 0
327 20250227 131100 7151234 1490 1490 1490 1490 0
328 20250227 131000 7151234 1490 1490 1490 1490 0
329 20250227 130900 7151234 1490 1490 1490 1490 0
330 20250227 130800 7151234 1490 1490 1490 1490 0
331 20250227 130700 7151234 1490 1490 1490 1490 0
332 20250227 130600 7151234 1490 1490 1490 1490 0
333 20250227 130500 7151234 1490 1490 1490 1490 0
334 20250227 130400 7151234 1490 1490 1490 1490 0
335 20250227 130300 7151234 1490 1490 1490 1490 0
336 20250227 130200 7151234 1490 1490 1490 1490 0
337 20250227 130100 7151234 1490 1490 1490 1490 0
338 20250227 130000 7151234 1490 1490 1490 1490 0
339 20250227 125900 7151234 1490 1490 1490 1490 0
340 20250227 125800 7151234 1490 1490 1490 1490 2
341 20250227 125700 7148254 1490 1490 1490 1490 0
342 20250227 125600 7148254 1490 1490 1490 1490 0
343 20250227 125500 7148254 1490 1490 1490 1490 0
344 20250227 125400 7148254 1490 1490 1490 1490 0
345 20250227 125300 7148254 1490 1490 1490 1490 20
346 20250227 125200 7118454 1490 1490 1490 1490 0
347 20250227 125100 7118454 1490 1490 1490 1490 0
348 20250227 125000 7118454 1490 1490 1490 1490 0
349 20250227 124900 7118454 1490 1490 1490 1490 0
350 20250227 124800 7118454 1490 1490 1490 1490 0
351 20250227 124700 7118454 1490 1490 1490 1490 0
352 20250227 124600 7118454 1490 1490 1490 1490 0
353 20250227 124500 7118454 1490 1490 1490 1490 0
354 20250227 124400 7118454 1490 1490 1490 1490 0
355 20250227 124300 7118454 1490 1490 1490 1490 0
356 20250227 124200 7118454 1490 1490 1490 1490 0
357 20250227 124100 7118454 1490 1490 1490 1490 0
358 20250227 124000 7118454 1490 1490 1490 1490 0
359 20250227 123900 7118454 1490 1490 1490 1490 0
360 20250227 123800 7118454 1490 1490 1490 1490 0
361 20250227 123700 7118454 1490 1490 1490 1490 0
362 20250227 123600 7118454 1490 1490 1490 1490 0
363 20250227 123500 7118454 1490 1490 1490 1490 0
364 20250227 123400 7118454 1490 1490 1490 1490 0
365 20250227 123300 7118454 1490 1490 1490 1490 0
366 20250227 123200 7118454 1490 1490 1490 1490 0
367 20250227 123100 7118454 1490 1490 1490 1490 0
368 20250227 123000 7118454 1490 1490 1490 1490 0
369 20250227 122900 7118454 1490 1490 1490 1490 0
370 20250227 122800 7118454 1490 1490 1490 1490 0
371 20250227 122700 7118454 1490 1490 1490 1490 0
372 20250227 122600 7118454 1490 1480 1490 1479 122
373 20250227 122500 6937712 1489 1489 1489 1489 1
374 20250227 122400 6936223 1480 1480 1480 1480 0
375 20250227 122300 6936223 1480 1480 1480 1480 0
376 20250227 122200 6936223 1480 1480 1480 1480 0
377 20250227 122100 6936223 1480 1480 1480 1480 0
378 20250227 122000 6936223 1480 1480 1480 1480 1
379 20250227 121900 6934743 1490 1490 1490 1490 0
380 20250227 121800 6934743 1490 1490 1490 1490 0
381 20250227 121700 6934743 1490 1490 1490 1490 0
382 20250227 121600 6934743 1490 1490 1490 1490 0
383 20250227 121500 6934743 1490 1490 1490 1490 0
384 20250227 121400 6934743 1490 1490 1490 1490 0
385 20250227 121300 6934743 1490 1490 1490 1490 0
386 20250227 121200 6934743 1490 1490 1490 1490 0
387 20250227 121100 6934743 1490 1490 1490 1490 1
388 20250227 121000 6933253 1490 1490 1490 1490 0
389 20250227 120900 6933253 1490 1490 1490 1490 20
390 20250227 120800 6903453 1490 1490 1490 1490 0
391 20250227 120700 6903453 1490 1490 1490 1490 0
392 20250227 120600 6903453 1490 1490 1490 1490 0
393 20250227 120500 6903453 1490 1490 1490 1490 0
394 20250227 120400 6903453 1490 1490 1490 1490 0
395 20250227 120300 6903453 1490 1490 1490 1490 1
396 20250227 120200 6901963 1490 1490 1490 1490 0
397 20250227 120100 6901963 1490 1490 1490 1490 100
398 20250227 120000 6752963 1490 1490 1490 1490 0
399 20250227 115900 6752963 1490 1490 1490 1490 0
400 20250227 115800 6752963 1490 1490 1490 1490 10
401 20250227 115700 6738063 1490 1490 1490 1490 0
402 20250227 115600 6738063 1490 1490 1490 1490 0
403 20250227 115500 6738063 1490 1490 1490 1490 0
404 20250227 115400 6738063 1490 1490 1490 1490 0
405 20250227 115300 6738063 1490 1490 1490 1490 0
406 20250227 115200 6738063 1490 1490 1490 1490 0
407 20250227 115100 6738063 1490 1490 1490 1490 0
408 20250227 115000 6738063 1490 1490 1490 1490 0
409 20250227 114900 6738063 1490 1490 1490 1490 0
410 20250227 114800 6738063 1490 1490 1490 1490 0
411 20250227 114700 6738063 1490 1490 1490 1490 0
412 20250227 114600 6738063 1490 1490 1490 1490 0
413 20250227 114500 6738063 1490 1490 1490 1490 0
414 20250227 114400 6738063 1490 1490 1490 1490 0
415 20250227 114300 6738063 1490 1490 1490 1490 0
416 20250227 114200 6738063 1490 1490 1490 1490 0
417 20250227 114100 6738063 1490 1490 1490 1490 0
418 20250227 114000 6738063 1490 1490 1490 1490 0
419 20250227 113900 6738063 1490 1490 1490 1490 0
420 20250227 113800 6738063 1490 1490 1490 1490 0
421 20250227 113700 6738063 1490 1490 1490 1490 0
422 20250227 113600 6738063 1490 1490 1490 1490 0
423 20250227 113500 6738063 1490 1490 1490 1490 0
424 20250227 113400 6738063 1490 1490 1490 1490 0
425 20250227 113300 6738063 1490 1490 1490 1490 0
426 20250227 113200 6738063 1490 1490 1490 1490 0
427 20250227 113100 6738063 1490 1490 1490 1490 0
428 20250227 113000 6738063 1490 1490 1490 1490 0
429 20250227 112900 6738063 1490 1490 1490 1490 0
430 20250227 112800 6738063 1490 1490 1490 1490 0
431 20250227 112700 6738063 1490 1490 1490 1490 0
432 20250227 112600 6738063 1490 1490 1490 1490 0
433 20250227 112500 6738063 1490 1490 1490 1490 0
434 20250227 112400 6738063 1490 1490 1490 1490 0
435 20250227 112300 6738063 1490 1490 1490 1490 0
436 20250227 112200 6738063 1490 1490 1490 1490 0
437 20250227 112100 6738063 1490 1490 1490 1490 0
438 20250227 112000 6738063 1490 1490 1490 1490 0
439 20250227 111900 6738063 1490 1490 1490 1490 0
440 20250227 111800 6738063 1490 1490 1490 1490 0
441 20250227 111700 6738063 1490 1490 1490 1490 0
442 20250227 111600 6738063 1490 1490 1490 1490 0
443 20250227 111500 6738063 1490 1490 1490 1490 1
444 20250227 111400 6736573 1479 1479 1479 1479 0
445 20250227 111300 6736573 1479 1479 1479 1479 0
446 20250227 111200 6736573 1479 1479 1479 1479 0
447 20250227 111100 6736573 1479 1479 1479 1479 0
448 20250227 111000 6736573 1479 1479 1479 1479 0
449 20250227 110900 6736573 1479 1479 1479 1479 0
450 20250227 110800 6736573 1479 1479 1479 1479 0
451 20250227 110700 6736573 1479 1479 1479 1479 0
452 20250227 110600 6736573 1479 1479 1479 1479 0
453 20250227 110500 6736573 1479 1479 1479 1479 0
454 20250227 110400 6736573 1479 1479 1479 1479 0
455 20250227 110300 6736573 1479 1479 1479 1479 0
456 20250227 110200 6736573 1479 1479 1479 1479 0
457 20250227 110100 6736573 1479 1479 1479 1479 0
458 20250227 110000 6736573 1479 1479 1479 1479 0
459 20250227 105900 6736573 1479 1479 1479 1479 0
460 20250227 105800 6736573 1479 1479 1479 1479 0
461 20250227 105700 6736573 1479 1479 1479 1479 0
462 20250227 105600 6736573 1479 1479 1479 1479 0
463 20250227 105500 6736573 1479 1479 1479 1479 0
464 20250227 105400 6736573 1479 1479 1479 1479 0
465 20250227 105300 6736573 1479 1479 1479 1479 0
466 20250227 105200 6736573 1479 1479 1479 1479 0
467 20250227 105100 6736573 1479 1479 1479 1479 0
468 20250227 105000 6736573 1479 1479 1479 1479 0
469 20250227 104900 6736573 1479 1480 1480 1479 476
470 20250227 104800 6032552 1490 1490 1490 1490 0
471 20250227 104700 6032552 1490 1490 1490 1490 55
472 20250227 104600 5950602 1490 1490 1490 1490 0
473 20250227 104500 5950602 1490 1490 1490 1490 132
474 20250227 104400 5753922 1490 1490 1490 1490 0
475 20250227 104300 5753922 1490 1490 1490 1490 0
476 20250227 104200 5753922 1490 1490 1490 1490 0
477 20250227 104100 5753922 1490 1490 1490 1490 0
478 20250227 104000 5753922 1490 1490 1490 1490 0
479 20250227 103900 5753922 1490 1490 1490 1490 0
480 20250227 103800 5753922 1490 1490 1490 1490 0
481 20250227 103700 5753922 1490 1490 1490 1490 0
482 20250227 103600 5753922 1490 1490 1490 1490 0
483 20250227 103500 5753922 1490 1490 1490 1490 0
484 20250227 103400 5753922 1490 1490 1490 1490 0
485 20250227 103300 5753922 1490 1490 1490 1490 0
486 20250227 103200 5753922 1490 1490 1490 1490 0
487 20250227 103100 5753922 1490 1490 1490 1490 0
488 20250227 103000 5753922 1490 1490 1490 1490 0
489 20250227 102900 5753922 1490 1490 1490 1490 0
490 20250227 102800 5753922 1490 1490 1490 1490 0
491 20250227 102700 5753922 1490 1490 1490 1490 0
492 20250227 102600 5753922 1490 1490 1490 1490 0
493 20250227 102500 5753922 1490 1490 1490 1490 0
494 20250227 102400 5753922 1490 1490 1490 1490 0
495 20250227 102300 5753922 1490 1490 1490 1490 0
496 20250227 102200 5753922 1490 1490 1490 1490 0
497 20250227 102100 5753922 1490 1490 1490 1490 0
498 20250227 102000 5753922 1490 1490 1490 1490 0
499 20250227 101900 5753922 1490 1490 1490 1490 0
500 20250227 101800 5753922 1490 1490 1490 1490 0
501 20250227 101700 5753922 1490 1490 1490 1490 0
502 20250227 101600 5753922 1490 1490 1490 1490 0
503 20250227 101500 5753922 1490 1490 1490 1490 0
504 20250227 101400 5753922 1490 1490 1490 1490 0
505 20250227 101300 5753922 1490 1490 1490 1490 0
506 20250227 101200 5753922 1490 1490 1490 1490 0
507 20250227 101100 5753922 1490 1490 1490 1490 0
508 20250227 101000 5753922 1490 1490 1490 1490 0
509 20250227 100900 5753922 1490 1490 1490 1490 0
510 20250227 100800 5753922 1490 1490 1490 1490 0
511 20250227 100700 5753922 1490 1490 1490 1490 0
512 20250227 100600 5753922 1490 1490 1490 1490 0
513 20250227 100500 5753922 1490 1490 1490 1490 0
514 20250227 100400 5753922 1490 1490 1490 1490 0
515 20250227 100300 5753922 1490 1490 1490 1490 0
516 20250227 100200 5753922 1490 1490 1490 1490 0
517 20250227 100100 5753922 1490 1490 1490 1490 0
518 20250227 100000 5753922 1490 1490 1490 1490 0
519 20250227 095900 5753922 1490 1490 1490 1490 0
520 20250227 095800 5753922 1490 1490 1490 1490 0
521 20250227 095700 5753922 1490 1490 1490 1490 0
522 20250227 095600 5753922 1490 1490 1490 1490 0
523 20250227 095500 5753922 1490 1490 1490 1490 0
524 20250227 095400 5753922 1490 1490 1490 1490 0
525 20250227 095300 5753922 1490 1490 1490 1490 0
526 20250227 095200 5753922 1490 1490 1490 1490 0
527 20250227 095100 5753922 1490 1490 1490 1490 0
528 20250227 095000 5753922 1490 1490 1490 1490 0
529 20250227 094900 5753922 1490 1490 1490 1490 0
530 20250227 094800 5753922 1490 1490 1490 1490 0
531 20250227 094700 5753922 1490 1490 1490 1490 0
532 20250227 094600 5753922 1490 1490 1490 1490 0
533 20250227 094500 5753922 1490 1490 1490 1490 5
534 20250227 094400 5746472 1490 1490 1490 1490 1
535 20250227 094300 5744982 1490 1490 1490 1490 1331
536 20250227 094200 3761792 1490 1490 1490 1490 0
537 20250227 094100 3761792 1490 1490 1490 1490 0
538 20250227 094000 3761792 1490 1490 1490 1490 0
539 20250227 093900 3761792 1490 1490 1490 1490 0
540 20250227 093800 3761792 1490 1490 1490 1490 20
541 20250227 093700 3731992 1490 1490 1490 1490 0
542 20250227 093600 3731992 1490 1490 1490 1490 816
543 20250227 093500 2516152 1490 1490 1490 1490 0
544 20250227 093400 2516152 1490 1490 1490 1490 0
545 20250227 093300 2516152 1490 1490 1490 1490 0
546 20250227 093200 2516152 1490 1490 1490 1490 0
547 20250227 093100 2516152 1490 1490 1490 1490 0
548 20250227 093000 2516152 1490 1490 1490 1490 0
549 20250227 092900 2516152 1490 1490 1490 1490 0
550 20250227 092800 2516152 1490 1490 1490 1490 0
551 20250227 092700 2516152 1490 1490 1490 1490 0
552 20250227 092600 2516152 1490 1490 1490 1490 0
553 20250227 092500 2516152 1490 1490 1490 1490 0
554 20250227 092400 2516152 1490 1490 1490 1490 10
555 20250227 092300 2501252 1490 1490 1490 1490 0
556 20250227 092200 2501252 1490 1490 1490 1490 0
557 20250227 092100 2501252 1490 1490 1490 1490 0
558 20250227 092000 2501252 1490 1490 1490 1490 0
559 20250227 091900 2501252 1490 1490 1490 1490 224
560 20250227 091800 2167492 1476 1476 1476 1476 0
561 20250227 091700 2167492 1476 1476 1476 1476 0
562 20250227 091600 2167492 1476 1476 1476 1476 0
563 20250227 091500 2167492 1476 1482 1482 1476 35
564 20250227 091400 2115813 1485 1485 1485 1485 1
565 20250227 091300 2114328 1490 1490 1490 1490 0
566 20250227 091200 2114328 1490 1490 1490 1490 0
567 20250227 091100 2114328 1490 1490 1490 1490 0
568 20250227 091000 2114328 1490 1490 1490 1490 2
569 20250227 090900 2111348 1490 1490 1490 1490 1414
570 20250227 090800 4488 1499 1499 1499 1499 0
571 20250227 090700 4488 1499 1499 1499 1499 0
572 20250227 090600 4488 1499 1499 1499 1499 0
573 20250227 090500 4488 1499 1499 1499 1499 0
574 20250227 090400 4488 1499 1499 1499 1499 0
575 20250227 090300 4488 1499 1499 1499 1499 0
576 20250227 090200 4488 1499 1493 1499 1493 3
577 20250227 090100 0 1490 1490 1490 1490 0
578 20250227 090000 0 1490 1490 1490 1490 0

1
001810/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,22137500,0,32697087500,0.00
20250224,0,22137500,0,33051287500,0.00
20250221,0,22137500,0,33826100000,0.00
20250220,0,22137500,0,33095562500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 22137500 0 32697087500 0.00
3 20250224 0 22137500 0 33051287500 0.00
4 20250221 0 22137500 0 33826100000 0.00
5 20250220 0 22137500 0 33095562500 0.00