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
001940/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183600,142212920,19200,19200,19200,19200,246
20250227,183500,142212920,19200,19200,19200,19200,0
20250227,183400,142212920,19200,19200,19200,19200,0
20250227,183300,142212920,19200,19200,19200,19200,0
20250227,183200,142212920,19200,19200,19200,19200,0
20250227,183100,142212920,19200,19200,19200,19200,0
20250227,183000,142212920,19200,19200,19200,19200,0
20250227,182900,142212920,19200,19200,19200,19200,0
20250227,182800,142212920,19200,19200,19200,19200,0
20250227,182700,142212920,19200,19200,19200,19200,0
20250227,182600,142212920,19200,19200,19200,19200,0
20250227,182500,142212920,19200,19200,19200,19200,0
20250227,182400,142212920,19200,19200,19200,19200,0
20250227,182300,142212920,19200,19200,19200,19200,0
20250227,182200,142212920,19200,19200,19200,19200,0
20250227,182100,142212920,19200,19200,19200,19200,0
20250227,182000,142212920,19200,19200,19200,19200,0
20250227,181900,142212920,19200,19200,19200,19200,0
20250227,181800,142212920,19200,19200,19200,19200,0
20250227,181700,142212920,19200,19200,19200,19200,0
20250227,181600,142212920,19200,19200,19200,19200,0
20250227,181500,142212920,19200,19200,19200,19200,0
20250227,181400,142212920,19200,19200,19200,19200,0
20250227,181300,142212920,19200,19200,19200,19200,0
20250227,181200,142212920,19200,19200,19200,19200,0
20250227,181100,142212920,19200,19200,19200,19200,0
20250227,181000,142212920,19200,19200,19200,19200,0
20250227,180900,142212920,19200,19200,19200,19200,0
20250227,180800,142212920,19200,19200,19200,19200,0
20250227,180700,142212920,19200,19200,19200,19200,0
20250227,180600,142212920,19200,19200,19200,19200,246
20250227,180500,142212920,19200,19200,19200,19200,0
20250227,180400,142212920,19200,19200,19200,19200,0
20250227,180300,142212920,19200,19200,19200,19200,0
20250227,180200,142212920,19200,19200,19200,19200,0
20250227,180100,142212920,19200,19200,19200,19200,0
20250227,180000,142212920,19200,19200,19200,19200,0
20250227,175900,142212920,19200,19200,19200,19200,0
20250227,175800,142212920,19200,19200,19200,19200,0
20250227,175700,142212920,19200,19200,19200,19200,0
20250227,175600,142212920,19200,19200,19200,19200,0
20250227,175500,142212920,19200,19200,19200,19200,0
20250227,175400,142212920,19200,19200,19200,19200,0
20250227,175300,142212920,19200,19200,19200,19200,0
20250227,175200,142212920,19200,19200,19200,19200,0
20250227,175100,142212920,19200,19200,19200,19200,0
20250227,175000,142212920,19200,19200,19200,19200,0
20250227,174900,142212920,19200,19200,19200,19200,0
20250227,174800,142212920,19200,19200,19200,19200,0
20250227,174700,142212920,19200,19200,19200,19200,0
20250227,174600,142212920,19200,19200,19200,19200,0
20250227,174500,142212920,19200,19200,19200,19200,0
20250227,174400,142212920,19200,19200,19200,19200,0
20250227,174300,142212920,19200,19200,19200,19200,0
20250227,174200,142212920,19200,19200,19200,19200,0
20250227,174100,142212920,19200,19200,19200,19200,0
20250227,174000,142212920,19200,19200,19200,19200,0
20250227,173900,142212920,19200,19200,19200,19200,0
20250227,173800,142212920,19200,19200,19200,19200,0
20250227,173700,142212920,19200,19200,19200,19200,0
20250227,173600,142212920,19200,19200,19200,19200,246
20250227,173500,142212920,19200,19200,19200,19200,0
20250227,173400,142212920,19200,19200,19200,19200,0
20250227,173300,142212920,19200,19200,19200,19200,0
20250227,173200,142212920,19200,19200,19200,19200,0
20250227,173100,142212920,19200,19200,19200,19200,0
20250227,173000,142212920,19200,19200,19200,19200,0
20250227,172900,142212920,19200,19200,19200,19200,0
20250227,172800,142212920,19200,19200,19200,19200,0
20250227,172700,142212920,19200,19200,19200,19200,0
20250227,172600,142212920,19200,19200,19200,19200,0
20250227,172500,142212920,19200,19200,19200,19200,0
20250227,172400,142212920,19200,19200,19200,19200,0
20250227,172300,142212920,19200,19200,19200,19200,0
20250227,172200,142212920,19200,19200,19200,19200,0
20250227,172100,142212920,19200,19200,19200,19200,0
20250227,172000,142212920,19200,19200,19200,19200,0
20250227,171900,142212920,19200,19200,19200,19200,0
20250227,171800,142212920,19200,19200,19200,19200,0
20250227,171700,142212920,19200,19200,19200,19200,0
20250227,171600,142212920,19200,19200,19200,19200,0
20250227,171500,142212920,19200,19200,19200,19200,0
20250227,171400,142212920,19200,19200,19200,19200,0
20250227,171300,142212920,19200,19200,19200,19200,0
20250227,171200,142212920,19200,19200,19200,19200,0
20250227,171100,142212920,19200,19200,19200,19200,0
20250227,171000,142212920,19200,19200,19200,19200,0
20250227,170900,142212920,19200,19200,19200,19200,0
20250227,170800,142212920,19200,19200,19200,19200,0
20250227,170700,142212920,19200,19200,19200,19200,0
20250227,170600,142212920,19200,19200,19200,19200,246
20250227,170500,142212920,19200,19200,19200,19200,0
20250227,170400,142212920,19200,19200,19200,19200,0
20250227,170300,142212920,19200,19200,19200,19200,0
20250227,170200,142212920,19200,19200,19200,19200,0
20250227,170100,142212920,19200,19200,19200,19200,0
20250227,170000,142212920,19200,19200,19200,19200,0
20250227,165900,142212920,19200,19200,19200,19200,0
20250227,165800,142212920,19200,19200,19200,19200,0
20250227,165700,142212920,19200,19200,19200,19200,0
20250227,165600,142212920,19200,19200,19200,19200,0
20250227,165500,142212920,19200,19200,19200,19200,0
20250227,165400,142212920,19200,19200,19200,19200,0
20250227,165300,142212920,19200,19200,19200,19200,0
20250227,165200,142212920,19200,19200,19200,19200,0
20250227,165100,142212920,19200,19200,19200,19200,0
20250227,165000,142212920,19200,19200,19200,19200,0
20250227,164900,142212920,19200,19200,19200,19200,0
20250227,164800,142212920,19200,19200,19200,19200,0
20250227,164700,142212920,19200,19200,19200,19200,0
20250227,164600,142212920,19200,19200,19200,19200,0
20250227,164500,142212920,19200,19200,19200,19200,0
20250227,164400,142212920,19200,19200,19200,19200,0
20250227,164300,142212920,19200,19200,19200,19200,0
20250227,164200,142212920,19200,19200,19200,19200,0
20250227,164100,142212920,19200,19200,19200,19200,0
20250227,164000,142212920,19200,19200,19200,19200,0
20250227,163900,142212920,19200,19200,19200,19200,0
20250227,163800,142212920,19200,19200,19200,19200,0
20250227,163700,142212920,19200,19200,19200,19200,0
20250227,163600,142212920,19200,19200,19200,19200,246
20250227,163500,142212920,19200,19200,19200,19200,0
20250227,163400,142212920,19200,19200,19200,19200,0
20250227,163300,142212920,19200,19200,19200,19200,0
20250227,163200,142212920,19200,19200,19200,19200,0
20250227,163100,142212920,19200,19200,19200,19200,0
20250227,163000,142212920,19200,19200,19200,19200,0
20250227,162900,142212920,19200,19200,19200,19200,0
20250227,162800,142212920,19200,19200,19200,19200,0
20250227,162700,142212920,19200,19200,19200,19200,0
20250227,162600,142212920,19200,19200,19200,19200,0
20250227,162500,142212920,19200,19200,19200,19200,0
20250227,162400,142212920,19200,19200,19200,19200,0
20250227,162300,142212920,19200,19200,19200,19200,0
20250227,162200,142212920,19200,19200,19200,19200,0
20250227,162100,142212920,19200,19200,19200,19200,0
20250227,162000,142212920,19200,19200,19200,19200,0
20250227,161900,142212920,19200,19200,19200,19200,0
20250227,161800,142212920,19200,19200,19200,19200,0
20250227,161700,142212920,19200,19200,19200,19200,0
20250227,161600,142212920,19200,19200,19200,19200,0
20250227,161500,142212920,19200,19200,19200,19200,0
20250227,161400,142212920,19200,19200,19200,19200,0
20250227,161300,142212920,19200,19200,19200,19200,0
20250227,161200,142212920,19200,19200,19200,19200,0
20250227,161100,142212920,19200,19200,19200,19200,0
20250227,161000,142212920,19200,19200,19200,19200,0
20250227,160900,142212920,19200,19200,19200,19200,0
20250227,160800,142212920,19200,19200,19200,19200,0
20250227,160700,142212920,19200,19200,19200,19200,0
20250227,160600,142212920,19200,19200,19200,19200,246
20250227,160500,142212920,19200,19200,19200,19200,0
20250227,160400,142212920,19200,19200,19200,19200,0
20250227,160300,142212920,19200,19200,19200,19200,0
20250227,160200,142212920,19200,19200,19200,19200,0
20250227,160100,142212920,19200,19200,19200,19200,0
20250227,160000,142212920,19200,19200,19200,19200,0
20250227,155900,142212920,19200,19200,19200,19200,0
20250227,155800,142212920,19200,19200,19200,19200,0
20250227,155700,142212920,19200,19200,19200,19200,0
20250227,155600,142212920,19200,19200,19200,19200,0
20250227,155500,142212920,19200,19200,19200,19200,0
20250227,155400,142212920,19200,19200,19200,19200,0
20250227,155300,142212920,19200,19200,19200,19200,0
20250227,155200,142212920,19200,19200,19200,19200,0
20250227,155100,142212920,19200,19200,19200,19200,0
20250227,155000,142212920,19200,19200,19200,19200,0
20250227,154900,142212920,19200,19200,19200,19200,0
20250227,154800,142212920,19200,19200,19200,19200,0
20250227,154700,142212920,19200,19200,19200,19200,0
20250227,154600,142212920,19200,19200,19200,19200,0
20250227,154500,142212920,19200,19200,19200,19200,0
20250227,154400,142212920,19200,19200,19200,19200,0
20250227,154300,142212920,19200,19200,19200,19200,0
20250227,154200,142212920,19200,19200,19200,19200,0
20250227,154100,142212920,19200,19200,19200,19200,0
20250227,154000,142212920,19200,19200,19200,19200,0
20250227,153900,142212920,19200,19200,19200,19200,0
20250227,153800,142212920,19200,19200,19200,19200,0
20250227,153700,142212920,19200,19200,19200,19200,0
20250227,153600,142212920,19200,19200,19200,19200,246
20250227,153500,142212920,19200,19200,19200,19200,0
20250227,153400,142212920,19200,19200,19200,19200,0
20250227,153300,142212920,19200,19200,19200,19200,0
20250227,153200,142212920,19200,19200,19200,19200,0
20250227,153100,142212920,19200,19200,19200,19200,0
20250227,153000,142212920,19200,19200,19200,19200,246
20250227,152900,137489720,19110,19110,19110,19110,0
20250227,152800,137489720,19110,19110,19110,19110,0
20250227,152700,137489720,19110,19110,19110,19110,0
20250227,152600,137489720,19110,19110,19110,19110,0
20250227,152500,137489720,19110,19110,19110,19110,0
20250227,152400,137489720,19110,19110,19110,19110,0
20250227,152300,137489720,19110,19110,19110,19110,0
20250227,152200,137489720,19110,19110,19110,19110,0
20250227,152100,137489720,19110,19110,19110,19110,0
20250227,152000,137489720,19110,19110,19110,19110,0
20250227,151900,137489720,19110,19110,19110,19110,3
20250227,151800,137432390,19110,19110,19110,19110,8
20250227,151700,137279510,19110,19100,19180,19100,15
20250227,151600,136992630,19090,19070,19090,19070,2
20250227,151500,136954470,19180,19070,19190,19070,38
20250227,151400,136225420,19180,19180,19180,19180,0
20250227,151300,136225420,19180,19190,19190,19180,9
20250227,151200,136052790,19140,19190,19190,19140,6
20250227,151100,135937850,19190,19190,19190,19190,0
20250227,151000,135937850,19190,19190,19190,19190,27
20250227,150900,135419720,19160,19190,19230,19160,586
20250227,150800,124182440,19230,19210,19230,19190,48
20250227,150700,123260240,19230,19230,19230,19230,0
20250227,150600,123260240,19230,19230,19230,19230,4
20250227,150500,123183320,19210,19210,19210,19210,2
20250227,150400,123144900,19230,19230,19230,19230,1
20250227,150300,123125670,19230,19230,19230,19230,0
20250227,150200,123125670,19230,19230,19230,19230,0
20250227,150100,123125670,19230,19230,19230,19230,0
20250227,150000,123125670,19230,19240,19240,19230,27
20250227,145900,122606220,19250,19250,19250,19250,2
20250227,145800,122567720,19220,19220,19220,19220,2
20250227,145700,122529280,19250,19190,19250,19190,118
20250227,145600,120260430,19190,19180,19190,19180,177
20250227,145500,116865350,19170,19170,19170,19170,3
20250227,145400,116807840,19180,19180,19180,19180,13
20250227,145300,116558500,19170,19170,19170,19170,0
20250227,145200,116558500,19170,19170,19170,19170,1
20250227,145100,116539330,19170,19170,19170,19170,2
20250227,145000,116500990,19180,19180,19180,19180,111
20250227,144900,114372010,19180,19180,19180,19180,0
20250227,144800,114372010,19180,19180,19180,19180,0
20250227,144700,114372010,19180,19160,19180,19160,104
20250227,144600,112377850,19150,19150,19150,19150,0
20250227,144500,112377850,19150,19150,19150,19150,1
20250227,144400,112358700,19150,19150,19150,19150,0
20250227,144300,112358700,19150,19150,19150,19150,1
20250227,144200,112339550,19150,19150,19150,19150,0
20250227,144100,112339550,19150,19150,19150,19150,0
20250227,144000,112339550,19150,19150,19150,19150,0
20250227,143900,112339550,19150,19150,19150,19150,0
20250227,143800,112339550,19150,19150,19150,19150,1
20250227,143700,112320400,19150,19150,19150,19150,0
20250227,143600,112320400,19150,19150,19150,19150,0
20250227,143500,112320400,19150,19150,19150,19150,2
20250227,143400,112282100,19150,19150,19150,19150,0
20250227,143300,112282100,19150,19060,19180,19060,669
20250227,143200,99520320,19060,19080,19080,19050,210
20250227,143100,95515820,19080,19150,19150,19080,776
20250227,143000,80681510,19130,19130,19130,19130,0
20250227,142900,80681510,19130,19130,19130,19130,1
20250227,142800,80662380,19130,19130,19130,19130,3
20250227,142700,80604990,19130,19120,19130,19120,2
20250227,142600,80566740,19130,19130,19130,19130,1
20250227,142500,80547610,19120,19130,19130,19120,2
20250227,142400,80509360,19120,19120,19120,19120,1
20250227,142300,80490240,19120,19110,19120,19110,12
20250227,142200,80260810,19100,19100,19100,19100,1
20250227,142100,80241710,19090,19080,19090,19080,2
20250227,142000,80203540,19070,19070,19070,19070,0
20250227,141900,80203540,19070,19070,19070,19070,1
20250227,141800,80184470,19070,19070,19070,19070,1
20250227,141700,80165400,19070,19070,19070,19070,0
20250227,141600,80165400,19070,19070,19070,19070,1
20250227,141500,80146330,19060,19060,19070,19060,7
20250227,141400,80012890,19060,19050,19110,19050,32
20250227,141300,79403220,19150,19150,19150,19150,0
20250227,141200,79403220,19150,19150,19150,19150,0
20250227,141100,79403220,19150,19050,19150,19050,8
20250227,141000,79250120,19160,19050,19160,19050,28
20250227,140900,78714810,19160,19060,19160,19060,107
20250227,140800,76673340,19060,19060,19060,19060,0
20250227,140700,76673340,19060,19060,19060,19060,2
20250227,140600,76635220,19060,19060,19060,19060,0
20250227,140500,76635220,19060,19030,19060,19030,9
20250227,140400,76463710,19060,19060,19060,19060,0
20250227,140300,76463710,19060,19050,19060,19050,3
20250227,140200,76406540,19030,19030,19060,19030,52
20250227,140100,75416950,19020,19020,19020,19020,6
20250227,140000,75302830,19010,19010,19010,19010,1
20250227,135900,75283820,19010,19010,19010,19010,0
20250227,135800,75283820,19010,19010,19010,19010,24
20250227,135700,74827580,19020,19020,19020,19020,0
20250227,135600,74827580,19020,19020,19020,19020,0
20250227,135500,74827580,19020,19010,19020,18970,66
20250227,135400,73572960,18980,18980,19010,18980,143
20250227,135300,70858640,19010,19010,19010,19010,0
20250227,135200,70858640,19010,19010,19010,19010,0
20250227,135100,70858640,19010,18980,19010,18980,22
20250227,135000,70441020,18980,18980,18980,18980,0
20250227,134900,70441020,18980,18980,18980,18980,0
20250227,134800,70441020,18980,18980,18980,18980,0
20250227,134700,70441020,18980,18980,18980,18980,1
20250227,134600,70422040,19000,19000,19010,18980,13
20250227,134500,70175070,18980,18980,18980,18980,1
20250227,134400,70156090,18980,18980,18980,18980,0
20250227,134300,70156090,18980,18980,18980,18980,0
20250227,134200,70156090,18980,18980,18980,18980,0
20250227,134100,70156090,18980,18980,18980,18980,0
20250227,134000,70156090,18980,18980,18980,18980,0
20250227,133900,70156090,18980,18980,18980,18980,0
20250227,133800,70156090,18980,18980,18980,18980,1
20250227,133700,70137110,19010,19000,19010,19000,10
20250227,133600,69947100,18980,18980,18980,18980,0
20250227,133500,69947100,18980,18980,18980,18980,1
20250227,133400,69928120,19000,19000,19000,19000,0
20250227,133300,69928120,19000,19000,19000,19000,0
20250227,133200,69928120,19000,18980,19000,18980,2
20250227,133100,69890140,18980,18980,18980,18980,0
20250227,133000,69890140,18980,18980,18980,18980,1
20250227,132900,69871160,19000,19000,19000,19000,0
20250227,132800,69871160,19000,19000,19000,19000,9
20250227,132700,69700160,18980,18980,18980,18980,0
20250227,132600,69700160,18980,18980,18980,18980,0
20250227,132500,69700160,18980,18980,18980,18980,1
20250227,132400,69681180,18980,18980,18980,18980,0
20250227,132300,69681180,18980,18980,18980,18980,0
20250227,132200,69681180,18980,18980,18980,18980,0
20250227,132100,69681180,18980,18980,18980,18980,1
20250227,132000,69662200,18980,18980,18980,18980,0
20250227,131900,69662200,18980,18980,18980,18980,1
20250227,131800,69643220,19000,19010,19010,19000,11
20250227,131700,69434120,18980,18980,18980,18980,0
20250227,131600,69434120,18980,18980,18980,18980,0
20250227,131500,69434120,18980,19000,19000,18980,3
20250227,131400,69377140,18980,18980,18980,18980,0
20250227,131300,69377140,18980,19010,19010,18980,3
20250227,131200,69320150,19010,19010,19010,19010,0
20250227,131100,69320150,19010,19010,19010,19010,0
20250227,131000,69320150,19010,19010,19020,19010,91
20250227,130900,67590200,19010,19010,19010,19010,7
20250227,130800,67457130,19010,19010,19010,19010,0
20250227,130700,67457130,19010,18990,19010,18990,14
20250227,130600,67191150,18990,18990,18990,18990,1
20250227,130500,67172160,18990,18990,18990,18990,2
20250227,130400,67134180,19020,19020,19020,19020,0
20250227,130300,67134180,19020,19020,19020,19020,0
20250227,130200,67134180,19020,19020,19020,19020,0
20250227,130100,67134180,19020,19020,19020,19020,0
20250227,130000,67134180,19020,19020,19020,19020,10
20250227,125900,66943980,18990,18990,18990,18990,0
20250227,125800,66943980,18990,18990,18990,18990,0
20250227,125700,66943980,18990,18990,18990,18990,1
20250227,125600,66924990,18990,18990,18990,18990,1
20250227,125500,66906000,19020,18990,19020,18990,3
20250227,125400,66848970,18990,18990,18990,18990,1
20250227,125300,66829980,19020,19020,19020,19020,0
20250227,125200,66829980,19020,19020,19020,19020,0
20250227,125100,66829980,19020,18960,19020,18960,315
20250227,125000,60855250,18950,18950,18950,18950,0
20250227,124900,60855250,18950,18960,18960,18950,10
20250227,124800,60665660,18950,18950,18950,18950,0
20250227,124700,60665660,18950,18950,18950,18950,0
20250227,124600,60665660,18950,18950,18950,18950,1
20250227,124500,60646710,18960,18960,18960,18960,0
20250227,124400,60646710,18960,18960,18960,18960,0
20250227,124300,60646710,18960,18960,18960,18960,0
20250227,124200,60646710,18960,18960,18960,18960,0
20250227,124100,60646710,18960,18960,18960,18950,13
20250227,124000,60400240,18950,18950,18950,18950,1
20250227,123900,60381290,18950,18950,18950,18950,0
20250227,123800,60381290,18950,18950,18950,18950,0
20250227,123700,60381290,18950,18950,18950,18950,0
20250227,123600,60381290,18950,18950,18950,18950,1
20250227,123500,60362340,18950,18950,18950,18950,0
20250227,123400,60362340,18950,18950,18950,18950,0
20250227,123300,60362340,18950,18950,18950,18950,0
20250227,123200,60362340,18950,18960,18960,18950,2
20250227,123100,60324430,18960,18960,18960,18960,9
20250227,123000,60153790,18960,18960,18960,18960,0
20250227,122900,60153790,18960,18960,18960,18960,0
20250227,122800,60153790,18960,18960,18960,18960,0
20250227,122700,60153790,18960,18960,18960,18950,15
20250227,122600,59869400,18960,18950,18960,18950,2
20250227,122500,59831490,18950,18950,18950,18950,0
20250227,122400,59831490,18950,18950,18950,18950,1
20250227,122300,59812540,18950,18950,18950,18950,0
20250227,122200,59812540,18950,18950,18950,18950,0
20250227,122100,59812540,18950,18950,18950,18950,0
20250227,122000,59812540,18950,18950,18950,18950,0
20250227,121900,59812540,18950,18950,18950,18950,0
20250227,121800,59812540,18950,18950,18950,18950,0
20250227,121700,59812540,18950,18950,18950,18950,0
20250227,121600,59812540,18950,18950,18950,18950,2
20250227,121500,59774640,18950,18950,18950,18950,0
20250227,121400,59774640,18950,18950,18950,18950,0
20250227,121300,59774640,18950,18950,18950,18950,1
20250227,121200,59755690,18960,18960,18960,18960,0
20250227,121100,59755690,18960,18960,18960,18960,0
20250227,121000,59755690,18960,18980,18980,18960,126
20250227,120900,57365490,18980,18980,18980,18980,0
20250227,120800,57365490,18980,18970,18980,18970,8
20250227,120700,57213660,18980,18980,18980,18980,0
20250227,120600,57213660,18980,18970,18980,18970,2
20250227,120500,57175710,18980,18980,18980,18980,8
20250227,120400,57023870,18980,18980,18980,18980,0
20250227,120300,57023870,18980,18980,18980,18980,9
20250227,120200,56853050,18970,18970,18970,18970,0
20250227,120100,56853050,18970,18970,18970,18970,0
20250227,120000,56853050,18970,18970,18970,18970,1
20250227,115900,56834080,18980,18970,18980,18970,2
20250227,115800,56796130,18980,18980,18980,18980,0
20250227,115700,56796130,18980,18980,18980,18980,8
20250227,115600,56644290,18980,18970,18980,18970,2
20250227,115500,56606340,18980,18980,18980,18980,0
20250227,115400,56606340,18980,18980,18980,18980,0
20250227,115300,56606340,18980,18980,18980,18980,0
20250227,115200,56606340,18980,18980,18980,18980,7
20250227,115100,56473480,18970,18980,18980,18970,9
20250227,115000,56302670,18970,19010,19040,18970,23
20250227,114900,55865780,19040,18960,19050,18960,304
20250227,114800,50084870,19080,18950,19080,18950,471
20250227,114700,41152620,18940,18940,18940,18940,0
20250227,114600,41152620,18940,18940,18940,18940,1
20250227,114500,41133680,18950,18950,18950,18950,9
20250227,114400,40963130,18940,18940,18940,18940,0
20250227,114300,40963130,18940,18940,18940,18940,1
20250227,114200,40944190,18940,18940,18940,18940,0
20250227,114100,40944190,18940,18940,18940,18940,0
20250227,114000,40944190,18940,18940,18940,18940,0
20250227,113900,40944190,18940,18940,18940,18940,0
20250227,113800,40944190,18940,18940,18940,18940,0
20250227,113700,40944190,18940,18940,18940,18940,0
20250227,113600,40944190,18940,18940,18940,18940,1
20250227,113500,40925250,18940,18940,18940,18940,2
20250227,113400,40887370,18950,18950,18950,18950,0
20250227,113300,40887370,18950,18950,18950,18950,0
20250227,113200,40887370,18950,18950,18950,18950,0
20250227,113100,40887370,18950,18950,18950,18950,0
20250227,113000,40887370,18950,18950,18950,18950,0
20250227,112900,40887370,18950,18950,18950,18950,0
20250227,112800,40887370,18950,18950,18950,18950,0
20250227,112700,40887370,18950,18940,18950,18940,2
20250227,112600,40849480,18940,18940,18940,18940,1
20250227,112500,40830540,18940,18940,18940,18940,0
20250227,112400,40830540,18940,18940,18940,18940,0
20250227,112300,40830540,18940,18940,18940,18940,0
20250227,112200,40830540,18940,18940,18940,18940,1
20250227,112100,40811600,18940,18940,18940,18940,0
20250227,112000,40811600,18940,18940,18940,18940,0
20250227,111900,40811600,18940,18940,18940,18940,1
20250227,111800,40792660,18940,18940,18940,18940,0
20250227,111700,40792660,18940,18940,18940,18940,0
20250227,111600,40792660,18940,18950,18950,18940,2
20250227,111500,40754770,18950,18950,18950,18950,0
20250227,111400,40754770,18950,18950,18950,18950,1
20250227,111300,40735820,18920,18920,18920,18920,0
20250227,111200,40735820,18920,18920,18920,18920,0
20250227,111100,40735820,18920,18920,18920,18920,0
20250227,111000,40735820,18920,18920,18950,18920,61
20250227,110900,39581400,18910,18910,18910,18910,0
20250227,110800,39581400,18910,18910,18910,18910,1
20250227,110700,39562490,18920,18920,18920,18920,1
20250227,110600,39543570,18910,18910,18910,18910,1
20250227,110500,39524660,18910,18910,18910,18910,0
20250227,110400,39524660,18910,18910,18910,18910,0
20250227,110300,39524660,18910,18910,18910,18910,0
20250227,110200,39524660,18910,18910,18910,18910,1
20250227,110100,39505750,18910,18910,18910,18910,0
20250227,110000,39505750,18910,18910,18910,18910,0
20250227,105900,39505750,18910,18910,18910,18910,0
20250227,105800,39505750,18910,18910,18910,18910,0
20250227,105700,39505750,18910,18910,18910,18910,1
20250227,105600,39486840,18920,18920,18920,18920,0
20250227,105500,39486840,18920,18920,18920,18920,1
20250227,105400,39467920,18910,18910,18910,18910,2
20250227,105300,39430100,18910,18910,18910,18910,0
20250227,105200,39430100,18910,18910,18910,18910,0
20250227,105100,39430100,18910,18910,18910,18910,0
20250227,105000,39430100,18910,18910,18910,18910,0
20250227,104900,39430100,18910,18910,18910,18910,0
20250227,104800,39430100,18910,18910,18910,18910,0
20250227,104700,39430100,18910,18910,18910,18910,1
20250227,104600,39411190,18910,18910,18910,18910,1
20250227,104500,39392280,18910,18910,18910,18910,0
20250227,104400,39392280,18910,18910,18910,18910,1
20250227,104300,39373370,18920,18920,18920,18920,0
20250227,104200,39373370,18920,18920,18920,18920,0
20250227,104100,39373370,18920,18920,18920,18920,0
20250227,104000,39373370,18920,18920,18920,18920,0
20250227,103900,39373370,18920,18920,18920,18920,0
20250227,103800,39373370,18920,18910,18920,18910,2
20250227,103700,39335540,18910,18910,18910,18910,1
20250227,103600,39316630,18910,18910,18910,18910,0
20250227,103500,39316630,18910,18910,18910,18910,0
20250227,103400,39316630,18910,18910,18910,18910,0
20250227,103300,39316630,18910,18910,18910,18910,0
20250227,103200,39316630,18910,18910,18910,18910,0
20250227,103100,39316630,18910,18910,18910,18910,0
20250227,103000,39316630,18910,18910,18910,18910,1
20250227,102900,39297720,18920,18920,18920,18920,1
20250227,102800,39278800,18950,18950,18950,18950,0
20250227,102700,39278800,18950,18950,18950,18950,1
20250227,102600,39259850,18960,18960,18960,18960,1
20250227,102500,39240890,18970,18970,18970,18970,0
20250227,102400,39240890,18970,18970,18970,18970,0
20250227,102300,39240890,18970,18970,18970,18970,0
20250227,102200,39240890,18970,18970,18970,18970,0
20250227,102100,39240890,18970,18970,18970,18970,1
20250227,102000,39221920,18960,18960,18960,18960,0
20250227,101900,39221920,18960,18960,18960,18960,0
20250227,101800,39221920,18960,18960,18960,18960,1
20250227,101700,39202960,18980,19000,19000,18980,3
20250227,101600,39145980,19010,19030,19030,18910,750
20250227,101500,24922970,19060,19060,19060,19060,0
20250227,101400,24922970,19060,19060,19060,19060,0
20250227,101300,24922970,19060,18970,19060,18970,25
20250227,101200,24448540,19080,19080,19080,19080,0
20250227,101100,24448540,19080,19080,19080,19080,1
20250227,101000,24429460,19080,18910,19080,18910,217
20250227,100900,20320210,18900,18900,18900,18900,0
20250227,100800,20320210,18900,18900,18900,18900,0
20250227,100700,20320210,18900,18900,18900,18900,1
20250227,100600,20301310,18900,18900,18900,18900,0
20250227,100500,20301310,18900,18900,18900,18900,1
20250227,100400,20282410,18900,18900,18900,18900,0
20250227,100300,20282410,18900,18900,18900,18900,1
20250227,100200,20263510,18910,18910,18910,18910,0
20250227,100100,20263510,18910,18910,18910,18910,0
20250227,100000,20263510,18910,18910,18910,18910,0
20250227,095900,20263510,18910,18910,18910,18910,0
20250227,095800,20263510,18910,18900,18910,18900,54
20250227,095700,19242850,18900,18900,18900,18900,2
20250227,095600,19205050,18900,18900,18900,18900,0
20250227,095500,19205050,18900,18900,18900,18900,0
20250227,095400,19205050,18900,18900,18900,18900,0
20250227,095300,19205050,18900,18900,18900,18900,0
20250227,095200,19205050,18900,18900,18900,18900,0
20250227,095100,19205050,18900,18900,18900,18900,0
20250227,095000,19205050,18900,18900,18900,18900,0
20250227,094900,19205050,18900,18900,18900,18900,2
20250227,094800,19167250,18900,18900,18900,18900,0
20250227,094700,19167250,18900,18920,18920,18900,29
20250227,094600,18618740,18930,18930,18930,18930,1
20250227,094500,18599810,18930,18930,18930,18930,0
20250227,094400,18599810,18930,18930,18930,18930,0
20250227,094300,18599810,18930,18930,18930,18930,1
20250227,094200,18580880,18930,18930,18930,18930,3
20250227,094100,18524090,18920,18940,18940,18920,27
20250227,094000,18013040,18930,18930,18930,18930,1
20250227,093900,17994110,18930,18930,18930,18930,0
20250227,093800,17994110,18930,18930,18930,18930,0
20250227,093700,17994110,18930,18930,18930,18930,1
20250227,093600,17975180,18930,18930,18930,18930,0
20250227,093500,17975180,18930,18930,18930,18930,1
20250227,093400,17956250,18940,18940,18940,18940,0
20250227,093300,17956250,18940,18940,18940,18940,0
20250227,093200,17956250,18940,19000,19000,18940,17
20250227,093100,17634150,19090,19090,19090,19090,0
20250227,093000,17634150,19090,19090,19090,19090,0
20250227,092900,17634150,19090,19090,19090,19090,0
20250227,092800,17634150,19090,19090,19090,19090,0
20250227,092700,17634150,19090,19090,19090,19090,0
20250227,092600,17634150,19090,19090,19090,19090,0
20250227,092500,17634150,19090,19090,19090,19090,0
20250227,092400,17634150,19090,19090,19090,19090,0
20250227,092300,17634150,19090,19090,19090,19090,0
20250227,092200,17634150,19090,19090,19090,19090,0
20250227,092100,17634150,19090,19090,19090,19090,0
20250227,092000,17634150,19090,19090,19090,19090,0
20250227,091900,17634150,19090,19090,19090,19090,0
20250227,091800,17634150,19090,19090,19090,19090,0
20250227,091700,17634150,19090,19090,19090,19090,0
20250227,091600,17634150,19090,19090,19090,19090,0
20250227,091500,17634150,19090,19090,19090,19090,0
20250227,091400,17634150,19090,19090,19090,19090,0
20250227,091300,17634150,19090,19090,19090,19090,0
20250227,091200,17634150,19090,19090,19090,19090,0
20250227,091100,17634150,19090,19090,19090,19090,0
20250227,091000,17634150,19090,19070,19090,19000,129
20250227,090900,15180740,19120,19090,19120,19090,340
20250227,090800,8686210,19100,19100,19100,19080,451
20250227,090700,76310,19050,19050,19050,19050,0
20250227,090600,76310,19050,19050,19050,19050,0
20250227,090500,76310,19050,19050,19050,19050,0
20250227,090400,76310,19050,19050,19050,19050,0
20250227,090300,76310,19050,19050,19050,19050,0
20250227,090200,76310,19050,19050,19050,19050,0
20250227,090100,76310,19050,19050,19050,19050,2
20250227,090000,38210,19100,19110,19110,19100,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183600 142212920 19200 19200 19200 19200 246
3 20250227 183500 142212920 19200 19200 19200 19200 0
4 20250227 183400 142212920 19200 19200 19200 19200 0
5 20250227 183300 142212920 19200 19200 19200 19200 0
6 20250227 183200 142212920 19200 19200 19200 19200 0
7 20250227 183100 142212920 19200 19200 19200 19200 0
8 20250227 183000 142212920 19200 19200 19200 19200 0
9 20250227 182900 142212920 19200 19200 19200 19200 0
10 20250227 182800 142212920 19200 19200 19200 19200 0
11 20250227 182700 142212920 19200 19200 19200 19200 0
12 20250227 182600 142212920 19200 19200 19200 19200 0
13 20250227 182500 142212920 19200 19200 19200 19200 0
14 20250227 182400 142212920 19200 19200 19200 19200 0
15 20250227 182300 142212920 19200 19200 19200 19200 0
16 20250227 182200 142212920 19200 19200 19200 19200 0
17 20250227 182100 142212920 19200 19200 19200 19200 0
18 20250227 182000 142212920 19200 19200 19200 19200 0
19 20250227 181900 142212920 19200 19200 19200 19200 0
20 20250227 181800 142212920 19200 19200 19200 19200 0
21 20250227 181700 142212920 19200 19200 19200 19200 0
22 20250227 181600 142212920 19200 19200 19200 19200 0
23 20250227 181500 142212920 19200 19200 19200 19200 0
24 20250227 181400 142212920 19200 19200 19200 19200 0
25 20250227 181300 142212920 19200 19200 19200 19200 0
26 20250227 181200 142212920 19200 19200 19200 19200 0
27 20250227 181100 142212920 19200 19200 19200 19200 0
28 20250227 181000 142212920 19200 19200 19200 19200 0
29 20250227 180900 142212920 19200 19200 19200 19200 0
30 20250227 180800 142212920 19200 19200 19200 19200 0
31 20250227 180700 142212920 19200 19200 19200 19200 0
32 20250227 180600 142212920 19200 19200 19200 19200 246
33 20250227 180500 142212920 19200 19200 19200 19200 0
34 20250227 180400 142212920 19200 19200 19200 19200 0
35 20250227 180300 142212920 19200 19200 19200 19200 0
36 20250227 180200 142212920 19200 19200 19200 19200 0
37 20250227 180100 142212920 19200 19200 19200 19200 0
38 20250227 180000 142212920 19200 19200 19200 19200 0
39 20250227 175900 142212920 19200 19200 19200 19200 0
40 20250227 175800 142212920 19200 19200 19200 19200 0
41 20250227 175700 142212920 19200 19200 19200 19200 0
42 20250227 175600 142212920 19200 19200 19200 19200 0
43 20250227 175500 142212920 19200 19200 19200 19200 0
44 20250227 175400 142212920 19200 19200 19200 19200 0
45 20250227 175300 142212920 19200 19200 19200 19200 0
46 20250227 175200 142212920 19200 19200 19200 19200 0
47 20250227 175100 142212920 19200 19200 19200 19200 0
48 20250227 175000 142212920 19200 19200 19200 19200 0
49 20250227 174900 142212920 19200 19200 19200 19200 0
50 20250227 174800 142212920 19200 19200 19200 19200 0
51 20250227 174700 142212920 19200 19200 19200 19200 0
52 20250227 174600 142212920 19200 19200 19200 19200 0
53 20250227 174500 142212920 19200 19200 19200 19200 0
54 20250227 174400 142212920 19200 19200 19200 19200 0
55 20250227 174300 142212920 19200 19200 19200 19200 0
56 20250227 174200 142212920 19200 19200 19200 19200 0
57 20250227 174100 142212920 19200 19200 19200 19200 0
58 20250227 174000 142212920 19200 19200 19200 19200 0
59 20250227 173900 142212920 19200 19200 19200 19200 0
60 20250227 173800 142212920 19200 19200 19200 19200 0
61 20250227 173700 142212920 19200 19200 19200 19200 0
62 20250227 173600 142212920 19200 19200 19200 19200 246
63 20250227 173500 142212920 19200 19200 19200 19200 0
64 20250227 173400 142212920 19200 19200 19200 19200 0
65 20250227 173300 142212920 19200 19200 19200 19200 0
66 20250227 173200 142212920 19200 19200 19200 19200 0
67 20250227 173100 142212920 19200 19200 19200 19200 0
68 20250227 173000 142212920 19200 19200 19200 19200 0
69 20250227 172900 142212920 19200 19200 19200 19200 0
70 20250227 172800 142212920 19200 19200 19200 19200 0
71 20250227 172700 142212920 19200 19200 19200 19200 0
72 20250227 172600 142212920 19200 19200 19200 19200 0
73 20250227 172500 142212920 19200 19200 19200 19200 0
74 20250227 172400 142212920 19200 19200 19200 19200 0
75 20250227 172300 142212920 19200 19200 19200 19200 0
76 20250227 172200 142212920 19200 19200 19200 19200 0
77 20250227 172100 142212920 19200 19200 19200 19200 0
78 20250227 172000 142212920 19200 19200 19200 19200 0
79 20250227 171900 142212920 19200 19200 19200 19200 0
80 20250227 171800 142212920 19200 19200 19200 19200 0
81 20250227 171700 142212920 19200 19200 19200 19200 0
82 20250227 171600 142212920 19200 19200 19200 19200 0
83 20250227 171500 142212920 19200 19200 19200 19200 0
84 20250227 171400 142212920 19200 19200 19200 19200 0
85 20250227 171300 142212920 19200 19200 19200 19200 0
86 20250227 171200 142212920 19200 19200 19200 19200 0
87 20250227 171100 142212920 19200 19200 19200 19200 0
88 20250227 171000 142212920 19200 19200 19200 19200 0
89 20250227 170900 142212920 19200 19200 19200 19200 0
90 20250227 170800 142212920 19200 19200 19200 19200 0
91 20250227 170700 142212920 19200 19200 19200 19200 0
92 20250227 170600 142212920 19200 19200 19200 19200 246
93 20250227 170500 142212920 19200 19200 19200 19200 0
94 20250227 170400 142212920 19200 19200 19200 19200 0
95 20250227 170300 142212920 19200 19200 19200 19200 0
96 20250227 170200 142212920 19200 19200 19200 19200 0
97 20250227 170100 142212920 19200 19200 19200 19200 0
98 20250227 170000 142212920 19200 19200 19200 19200 0
99 20250227 165900 142212920 19200 19200 19200 19200 0
100 20250227 165800 142212920 19200 19200 19200 19200 0
101 20250227 165700 142212920 19200 19200 19200 19200 0
102 20250227 165600 142212920 19200 19200 19200 19200 0
103 20250227 165500 142212920 19200 19200 19200 19200 0
104 20250227 165400 142212920 19200 19200 19200 19200 0
105 20250227 165300 142212920 19200 19200 19200 19200 0
106 20250227 165200 142212920 19200 19200 19200 19200 0
107 20250227 165100 142212920 19200 19200 19200 19200 0
108 20250227 165000 142212920 19200 19200 19200 19200 0
109 20250227 164900 142212920 19200 19200 19200 19200 0
110 20250227 164800 142212920 19200 19200 19200 19200 0
111 20250227 164700 142212920 19200 19200 19200 19200 0
112 20250227 164600 142212920 19200 19200 19200 19200 0
113 20250227 164500 142212920 19200 19200 19200 19200 0
114 20250227 164400 142212920 19200 19200 19200 19200 0
115 20250227 164300 142212920 19200 19200 19200 19200 0
116 20250227 164200 142212920 19200 19200 19200 19200 0
117 20250227 164100 142212920 19200 19200 19200 19200 0
118 20250227 164000 142212920 19200 19200 19200 19200 0
119 20250227 163900 142212920 19200 19200 19200 19200 0
120 20250227 163800 142212920 19200 19200 19200 19200 0
121 20250227 163700 142212920 19200 19200 19200 19200 0
122 20250227 163600 142212920 19200 19200 19200 19200 246
123 20250227 163500 142212920 19200 19200 19200 19200 0
124 20250227 163400 142212920 19200 19200 19200 19200 0
125 20250227 163300 142212920 19200 19200 19200 19200 0
126 20250227 163200 142212920 19200 19200 19200 19200 0
127 20250227 163100 142212920 19200 19200 19200 19200 0
128 20250227 163000 142212920 19200 19200 19200 19200 0
129 20250227 162900 142212920 19200 19200 19200 19200 0
130 20250227 162800 142212920 19200 19200 19200 19200 0
131 20250227 162700 142212920 19200 19200 19200 19200 0
132 20250227 162600 142212920 19200 19200 19200 19200 0
133 20250227 162500 142212920 19200 19200 19200 19200 0
134 20250227 162400 142212920 19200 19200 19200 19200 0
135 20250227 162300 142212920 19200 19200 19200 19200 0
136 20250227 162200 142212920 19200 19200 19200 19200 0
137 20250227 162100 142212920 19200 19200 19200 19200 0
138 20250227 162000 142212920 19200 19200 19200 19200 0
139 20250227 161900 142212920 19200 19200 19200 19200 0
140 20250227 161800 142212920 19200 19200 19200 19200 0
141 20250227 161700 142212920 19200 19200 19200 19200 0
142 20250227 161600 142212920 19200 19200 19200 19200 0
143 20250227 161500 142212920 19200 19200 19200 19200 0
144 20250227 161400 142212920 19200 19200 19200 19200 0
145 20250227 161300 142212920 19200 19200 19200 19200 0
146 20250227 161200 142212920 19200 19200 19200 19200 0
147 20250227 161100 142212920 19200 19200 19200 19200 0
148 20250227 161000 142212920 19200 19200 19200 19200 0
149 20250227 160900 142212920 19200 19200 19200 19200 0
150 20250227 160800 142212920 19200 19200 19200 19200 0
151 20250227 160700 142212920 19200 19200 19200 19200 0
152 20250227 160600 142212920 19200 19200 19200 19200 246
153 20250227 160500 142212920 19200 19200 19200 19200 0
154 20250227 160400 142212920 19200 19200 19200 19200 0
155 20250227 160300 142212920 19200 19200 19200 19200 0
156 20250227 160200 142212920 19200 19200 19200 19200 0
157 20250227 160100 142212920 19200 19200 19200 19200 0
158 20250227 160000 142212920 19200 19200 19200 19200 0
159 20250227 155900 142212920 19200 19200 19200 19200 0
160 20250227 155800 142212920 19200 19200 19200 19200 0
161 20250227 155700 142212920 19200 19200 19200 19200 0
162 20250227 155600 142212920 19200 19200 19200 19200 0
163 20250227 155500 142212920 19200 19200 19200 19200 0
164 20250227 155400 142212920 19200 19200 19200 19200 0
165 20250227 155300 142212920 19200 19200 19200 19200 0
166 20250227 155200 142212920 19200 19200 19200 19200 0
167 20250227 155100 142212920 19200 19200 19200 19200 0
168 20250227 155000 142212920 19200 19200 19200 19200 0
169 20250227 154900 142212920 19200 19200 19200 19200 0
170 20250227 154800 142212920 19200 19200 19200 19200 0
171 20250227 154700 142212920 19200 19200 19200 19200 0
172 20250227 154600 142212920 19200 19200 19200 19200 0
173 20250227 154500 142212920 19200 19200 19200 19200 0
174 20250227 154400 142212920 19200 19200 19200 19200 0
175 20250227 154300 142212920 19200 19200 19200 19200 0
176 20250227 154200 142212920 19200 19200 19200 19200 0
177 20250227 154100 142212920 19200 19200 19200 19200 0
178 20250227 154000 142212920 19200 19200 19200 19200 0
179 20250227 153900 142212920 19200 19200 19200 19200 0
180 20250227 153800 142212920 19200 19200 19200 19200 0
181 20250227 153700 142212920 19200 19200 19200 19200 0
182 20250227 153600 142212920 19200 19200 19200 19200 246
183 20250227 153500 142212920 19200 19200 19200 19200 0
184 20250227 153400 142212920 19200 19200 19200 19200 0
185 20250227 153300 142212920 19200 19200 19200 19200 0
186 20250227 153200 142212920 19200 19200 19200 19200 0
187 20250227 153100 142212920 19200 19200 19200 19200 0
188 20250227 153000 142212920 19200 19200 19200 19200 246
189 20250227 152900 137489720 19110 19110 19110 19110 0
190 20250227 152800 137489720 19110 19110 19110 19110 0
191 20250227 152700 137489720 19110 19110 19110 19110 0
192 20250227 152600 137489720 19110 19110 19110 19110 0
193 20250227 152500 137489720 19110 19110 19110 19110 0
194 20250227 152400 137489720 19110 19110 19110 19110 0
195 20250227 152300 137489720 19110 19110 19110 19110 0
196 20250227 152200 137489720 19110 19110 19110 19110 0
197 20250227 152100 137489720 19110 19110 19110 19110 0
198 20250227 152000 137489720 19110 19110 19110 19110 0
199 20250227 151900 137489720 19110 19110 19110 19110 3
200 20250227 151800 137432390 19110 19110 19110 19110 8
201 20250227 151700 137279510 19110 19100 19180 19100 15
202 20250227 151600 136992630 19090 19070 19090 19070 2
203 20250227 151500 136954470 19180 19070 19190 19070 38
204 20250227 151400 136225420 19180 19180 19180 19180 0
205 20250227 151300 136225420 19180 19190 19190 19180 9
206 20250227 151200 136052790 19140 19190 19190 19140 6
207 20250227 151100 135937850 19190 19190 19190 19190 0
208 20250227 151000 135937850 19190 19190 19190 19190 27
209 20250227 150900 135419720 19160 19190 19230 19160 586
210 20250227 150800 124182440 19230 19210 19230 19190 48
211 20250227 150700 123260240 19230 19230 19230 19230 0
212 20250227 150600 123260240 19230 19230 19230 19230 4
213 20250227 150500 123183320 19210 19210 19210 19210 2
214 20250227 150400 123144900 19230 19230 19230 19230 1
215 20250227 150300 123125670 19230 19230 19230 19230 0
216 20250227 150200 123125670 19230 19230 19230 19230 0
217 20250227 150100 123125670 19230 19230 19230 19230 0
218 20250227 150000 123125670 19230 19240 19240 19230 27
219 20250227 145900 122606220 19250 19250 19250 19250 2
220 20250227 145800 122567720 19220 19220 19220 19220 2
221 20250227 145700 122529280 19250 19190 19250 19190 118
222 20250227 145600 120260430 19190 19180 19190 19180 177
223 20250227 145500 116865350 19170 19170 19170 19170 3
224 20250227 145400 116807840 19180 19180 19180 19180 13
225 20250227 145300 116558500 19170 19170 19170 19170 0
226 20250227 145200 116558500 19170 19170 19170 19170 1
227 20250227 145100 116539330 19170 19170 19170 19170 2
228 20250227 145000 116500990 19180 19180 19180 19180 111
229 20250227 144900 114372010 19180 19180 19180 19180 0
230 20250227 144800 114372010 19180 19180 19180 19180 0
231 20250227 144700 114372010 19180 19160 19180 19160 104
232 20250227 144600 112377850 19150 19150 19150 19150 0
233 20250227 144500 112377850 19150 19150 19150 19150 1
234 20250227 144400 112358700 19150 19150 19150 19150 0
235 20250227 144300 112358700 19150 19150 19150 19150 1
236 20250227 144200 112339550 19150 19150 19150 19150 0
237 20250227 144100 112339550 19150 19150 19150 19150 0
238 20250227 144000 112339550 19150 19150 19150 19150 0
239 20250227 143900 112339550 19150 19150 19150 19150 0
240 20250227 143800 112339550 19150 19150 19150 19150 1
241 20250227 143700 112320400 19150 19150 19150 19150 0
242 20250227 143600 112320400 19150 19150 19150 19150 0
243 20250227 143500 112320400 19150 19150 19150 19150 2
244 20250227 143400 112282100 19150 19150 19150 19150 0
245 20250227 143300 112282100 19150 19060 19180 19060 669
246 20250227 143200 99520320 19060 19080 19080 19050 210
247 20250227 143100 95515820 19080 19150 19150 19080 776
248 20250227 143000 80681510 19130 19130 19130 19130 0
249 20250227 142900 80681510 19130 19130 19130 19130 1
250 20250227 142800 80662380 19130 19130 19130 19130 3
251 20250227 142700 80604990 19130 19120 19130 19120 2
252 20250227 142600 80566740 19130 19130 19130 19130 1
253 20250227 142500 80547610 19120 19130 19130 19120 2
254 20250227 142400 80509360 19120 19120 19120 19120 1
255 20250227 142300 80490240 19120 19110 19120 19110 12
256 20250227 142200 80260810 19100 19100 19100 19100 1
257 20250227 142100 80241710 19090 19080 19090 19080 2
258 20250227 142000 80203540 19070 19070 19070 19070 0
259 20250227 141900 80203540 19070 19070 19070 19070 1
260 20250227 141800 80184470 19070 19070 19070 19070 1
261 20250227 141700 80165400 19070 19070 19070 19070 0
262 20250227 141600 80165400 19070 19070 19070 19070 1
263 20250227 141500 80146330 19060 19060 19070 19060 7
264 20250227 141400 80012890 19060 19050 19110 19050 32
265 20250227 141300 79403220 19150 19150 19150 19150 0
266 20250227 141200 79403220 19150 19150 19150 19150 0
267 20250227 141100 79403220 19150 19050 19150 19050 8
268 20250227 141000 79250120 19160 19050 19160 19050 28
269 20250227 140900 78714810 19160 19060 19160 19060 107
270 20250227 140800 76673340 19060 19060 19060 19060 0
271 20250227 140700 76673340 19060 19060 19060 19060 2
272 20250227 140600 76635220 19060 19060 19060 19060 0
273 20250227 140500 76635220 19060 19030 19060 19030 9
274 20250227 140400 76463710 19060 19060 19060 19060 0
275 20250227 140300 76463710 19060 19050 19060 19050 3
276 20250227 140200 76406540 19030 19030 19060 19030 52
277 20250227 140100 75416950 19020 19020 19020 19020 6
278 20250227 140000 75302830 19010 19010 19010 19010 1
279 20250227 135900 75283820 19010 19010 19010 19010 0
280 20250227 135800 75283820 19010 19010 19010 19010 24
281 20250227 135700 74827580 19020 19020 19020 19020 0
282 20250227 135600 74827580 19020 19020 19020 19020 0
283 20250227 135500 74827580 19020 19010 19020 18970 66
284 20250227 135400 73572960 18980 18980 19010 18980 143
285 20250227 135300 70858640 19010 19010 19010 19010 0
286 20250227 135200 70858640 19010 19010 19010 19010 0
287 20250227 135100 70858640 19010 18980 19010 18980 22
288 20250227 135000 70441020 18980 18980 18980 18980 0
289 20250227 134900 70441020 18980 18980 18980 18980 0
290 20250227 134800 70441020 18980 18980 18980 18980 0
291 20250227 134700 70441020 18980 18980 18980 18980 1
292 20250227 134600 70422040 19000 19000 19010 18980 13
293 20250227 134500 70175070 18980 18980 18980 18980 1
294 20250227 134400 70156090 18980 18980 18980 18980 0
295 20250227 134300 70156090 18980 18980 18980 18980 0
296 20250227 134200 70156090 18980 18980 18980 18980 0
297 20250227 134100 70156090 18980 18980 18980 18980 0
298 20250227 134000 70156090 18980 18980 18980 18980 0
299 20250227 133900 70156090 18980 18980 18980 18980 0
300 20250227 133800 70156090 18980 18980 18980 18980 1
301 20250227 133700 70137110 19010 19000 19010 19000 10
302 20250227 133600 69947100 18980 18980 18980 18980 0
303 20250227 133500 69947100 18980 18980 18980 18980 1
304 20250227 133400 69928120 19000 19000 19000 19000 0
305 20250227 133300 69928120 19000 19000 19000 19000 0
306 20250227 133200 69928120 19000 18980 19000 18980 2
307 20250227 133100 69890140 18980 18980 18980 18980 0
308 20250227 133000 69890140 18980 18980 18980 18980 1
309 20250227 132900 69871160 19000 19000 19000 19000 0
310 20250227 132800 69871160 19000 19000 19000 19000 9
311 20250227 132700 69700160 18980 18980 18980 18980 0
312 20250227 132600 69700160 18980 18980 18980 18980 0
313 20250227 132500 69700160 18980 18980 18980 18980 1
314 20250227 132400 69681180 18980 18980 18980 18980 0
315 20250227 132300 69681180 18980 18980 18980 18980 0
316 20250227 132200 69681180 18980 18980 18980 18980 0
317 20250227 132100 69681180 18980 18980 18980 18980 1
318 20250227 132000 69662200 18980 18980 18980 18980 0
319 20250227 131900 69662200 18980 18980 18980 18980 1
320 20250227 131800 69643220 19000 19010 19010 19000 11
321 20250227 131700 69434120 18980 18980 18980 18980 0
322 20250227 131600 69434120 18980 18980 18980 18980 0
323 20250227 131500 69434120 18980 19000 19000 18980 3
324 20250227 131400 69377140 18980 18980 18980 18980 0
325 20250227 131300 69377140 18980 19010 19010 18980 3
326 20250227 131200 69320150 19010 19010 19010 19010 0
327 20250227 131100 69320150 19010 19010 19010 19010 0
328 20250227 131000 69320150 19010 19010 19020 19010 91
329 20250227 130900 67590200 19010 19010 19010 19010 7
330 20250227 130800 67457130 19010 19010 19010 19010 0
331 20250227 130700 67457130 19010 18990 19010 18990 14
332 20250227 130600 67191150 18990 18990 18990 18990 1
333 20250227 130500 67172160 18990 18990 18990 18990 2
334 20250227 130400 67134180 19020 19020 19020 19020 0
335 20250227 130300 67134180 19020 19020 19020 19020 0
336 20250227 130200 67134180 19020 19020 19020 19020 0
337 20250227 130100 67134180 19020 19020 19020 19020 0
338 20250227 130000 67134180 19020 19020 19020 19020 10
339 20250227 125900 66943980 18990 18990 18990 18990 0
340 20250227 125800 66943980 18990 18990 18990 18990 0
341 20250227 125700 66943980 18990 18990 18990 18990 1
342 20250227 125600 66924990 18990 18990 18990 18990 1
343 20250227 125500 66906000 19020 18990 19020 18990 3
344 20250227 125400 66848970 18990 18990 18990 18990 1
345 20250227 125300 66829980 19020 19020 19020 19020 0
346 20250227 125200 66829980 19020 19020 19020 19020 0
347 20250227 125100 66829980 19020 18960 19020 18960 315
348 20250227 125000 60855250 18950 18950 18950 18950 0
349 20250227 124900 60855250 18950 18960 18960 18950 10
350 20250227 124800 60665660 18950 18950 18950 18950 0
351 20250227 124700 60665660 18950 18950 18950 18950 0
352 20250227 124600 60665660 18950 18950 18950 18950 1
353 20250227 124500 60646710 18960 18960 18960 18960 0
354 20250227 124400 60646710 18960 18960 18960 18960 0
355 20250227 124300 60646710 18960 18960 18960 18960 0
356 20250227 124200 60646710 18960 18960 18960 18960 0
357 20250227 124100 60646710 18960 18960 18960 18950 13
358 20250227 124000 60400240 18950 18950 18950 18950 1
359 20250227 123900 60381290 18950 18950 18950 18950 0
360 20250227 123800 60381290 18950 18950 18950 18950 0
361 20250227 123700 60381290 18950 18950 18950 18950 0
362 20250227 123600 60381290 18950 18950 18950 18950 1
363 20250227 123500 60362340 18950 18950 18950 18950 0
364 20250227 123400 60362340 18950 18950 18950 18950 0
365 20250227 123300 60362340 18950 18950 18950 18950 0
366 20250227 123200 60362340 18950 18960 18960 18950 2
367 20250227 123100 60324430 18960 18960 18960 18960 9
368 20250227 123000 60153790 18960 18960 18960 18960 0
369 20250227 122900 60153790 18960 18960 18960 18960 0
370 20250227 122800 60153790 18960 18960 18960 18960 0
371 20250227 122700 60153790 18960 18960 18960 18950 15
372 20250227 122600 59869400 18960 18950 18960 18950 2
373 20250227 122500 59831490 18950 18950 18950 18950 0
374 20250227 122400 59831490 18950 18950 18950 18950 1
375 20250227 122300 59812540 18950 18950 18950 18950 0
376 20250227 122200 59812540 18950 18950 18950 18950 0
377 20250227 122100 59812540 18950 18950 18950 18950 0
378 20250227 122000 59812540 18950 18950 18950 18950 0
379 20250227 121900 59812540 18950 18950 18950 18950 0
380 20250227 121800 59812540 18950 18950 18950 18950 0
381 20250227 121700 59812540 18950 18950 18950 18950 0
382 20250227 121600 59812540 18950 18950 18950 18950 2
383 20250227 121500 59774640 18950 18950 18950 18950 0
384 20250227 121400 59774640 18950 18950 18950 18950 0
385 20250227 121300 59774640 18950 18950 18950 18950 1
386 20250227 121200 59755690 18960 18960 18960 18960 0
387 20250227 121100 59755690 18960 18960 18960 18960 0
388 20250227 121000 59755690 18960 18980 18980 18960 126
389 20250227 120900 57365490 18980 18980 18980 18980 0
390 20250227 120800 57365490 18980 18970 18980 18970 8
391 20250227 120700 57213660 18980 18980 18980 18980 0
392 20250227 120600 57213660 18980 18970 18980 18970 2
393 20250227 120500 57175710 18980 18980 18980 18980 8
394 20250227 120400 57023870 18980 18980 18980 18980 0
395 20250227 120300 57023870 18980 18980 18980 18980 9
396 20250227 120200 56853050 18970 18970 18970 18970 0
397 20250227 120100 56853050 18970 18970 18970 18970 0
398 20250227 120000 56853050 18970 18970 18970 18970 1
399 20250227 115900 56834080 18980 18970 18980 18970 2
400 20250227 115800 56796130 18980 18980 18980 18980 0
401 20250227 115700 56796130 18980 18980 18980 18980 8
402 20250227 115600 56644290 18980 18970 18980 18970 2
403 20250227 115500 56606340 18980 18980 18980 18980 0
404 20250227 115400 56606340 18980 18980 18980 18980 0
405 20250227 115300 56606340 18980 18980 18980 18980 0
406 20250227 115200 56606340 18980 18980 18980 18980 7
407 20250227 115100 56473480 18970 18980 18980 18970 9
408 20250227 115000 56302670 18970 19010 19040 18970 23
409 20250227 114900 55865780 19040 18960 19050 18960 304
410 20250227 114800 50084870 19080 18950 19080 18950 471
411 20250227 114700 41152620 18940 18940 18940 18940 0
412 20250227 114600 41152620 18940 18940 18940 18940 1
413 20250227 114500 41133680 18950 18950 18950 18950 9
414 20250227 114400 40963130 18940 18940 18940 18940 0
415 20250227 114300 40963130 18940 18940 18940 18940 1
416 20250227 114200 40944190 18940 18940 18940 18940 0
417 20250227 114100 40944190 18940 18940 18940 18940 0
418 20250227 114000 40944190 18940 18940 18940 18940 0
419 20250227 113900 40944190 18940 18940 18940 18940 0
420 20250227 113800 40944190 18940 18940 18940 18940 0
421 20250227 113700 40944190 18940 18940 18940 18940 0
422 20250227 113600 40944190 18940 18940 18940 18940 1
423 20250227 113500 40925250 18940 18940 18940 18940 2
424 20250227 113400 40887370 18950 18950 18950 18950 0
425 20250227 113300 40887370 18950 18950 18950 18950 0
426 20250227 113200 40887370 18950 18950 18950 18950 0
427 20250227 113100 40887370 18950 18950 18950 18950 0
428 20250227 113000 40887370 18950 18950 18950 18950 0
429 20250227 112900 40887370 18950 18950 18950 18950 0
430 20250227 112800 40887370 18950 18950 18950 18950 0
431 20250227 112700 40887370 18950 18940 18950 18940 2
432 20250227 112600 40849480 18940 18940 18940 18940 1
433 20250227 112500 40830540 18940 18940 18940 18940 0
434 20250227 112400 40830540 18940 18940 18940 18940 0
435 20250227 112300 40830540 18940 18940 18940 18940 0
436 20250227 112200 40830540 18940 18940 18940 18940 1
437 20250227 112100 40811600 18940 18940 18940 18940 0
438 20250227 112000 40811600 18940 18940 18940 18940 0
439 20250227 111900 40811600 18940 18940 18940 18940 1
440 20250227 111800 40792660 18940 18940 18940 18940 0
441 20250227 111700 40792660 18940 18940 18940 18940 0
442 20250227 111600 40792660 18940 18950 18950 18940 2
443 20250227 111500 40754770 18950 18950 18950 18950 0
444 20250227 111400 40754770 18950 18950 18950 18950 1
445 20250227 111300 40735820 18920 18920 18920 18920 0
446 20250227 111200 40735820 18920 18920 18920 18920 0
447 20250227 111100 40735820 18920 18920 18920 18920 0
448 20250227 111000 40735820 18920 18920 18950 18920 61
449 20250227 110900 39581400 18910 18910 18910 18910 0
450 20250227 110800 39581400 18910 18910 18910 18910 1
451 20250227 110700 39562490 18920 18920 18920 18920 1
452 20250227 110600 39543570 18910 18910 18910 18910 1
453 20250227 110500 39524660 18910 18910 18910 18910 0
454 20250227 110400 39524660 18910 18910 18910 18910 0
455 20250227 110300 39524660 18910 18910 18910 18910 0
456 20250227 110200 39524660 18910 18910 18910 18910 1
457 20250227 110100 39505750 18910 18910 18910 18910 0
458 20250227 110000 39505750 18910 18910 18910 18910 0
459 20250227 105900 39505750 18910 18910 18910 18910 0
460 20250227 105800 39505750 18910 18910 18910 18910 0
461 20250227 105700 39505750 18910 18910 18910 18910 1
462 20250227 105600 39486840 18920 18920 18920 18920 0
463 20250227 105500 39486840 18920 18920 18920 18920 1
464 20250227 105400 39467920 18910 18910 18910 18910 2
465 20250227 105300 39430100 18910 18910 18910 18910 0
466 20250227 105200 39430100 18910 18910 18910 18910 0
467 20250227 105100 39430100 18910 18910 18910 18910 0
468 20250227 105000 39430100 18910 18910 18910 18910 0
469 20250227 104900 39430100 18910 18910 18910 18910 0
470 20250227 104800 39430100 18910 18910 18910 18910 0
471 20250227 104700 39430100 18910 18910 18910 18910 1
472 20250227 104600 39411190 18910 18910 18910 18910 1
473 20250227 104500 39392280 18910 18910 18910 18910 0
474 20250227 104400 39392280 18910 18910 18910 18910 1
475 20250227 104300 39373370 18920 18920 18920 18920 0
476 20250227 104200 39373370 18920 18920 18920 18920 0
477 20250227 104100 39373370 18920 18920 18920 18920 0
478 20250227 104000 39373370 18920 18920 18920 18920 0
479 20250227 103900 39373370 18920 18920 18920 18920 0
480 20250227 103800 39373370 18920 18910 18920 18910 2
481 20250227 103700 39335540 18910 18910 18910 18910 1
482 20250227 103600 39316630 18910 18910 18910 18910 0
483 20250227 103500 39316630 18910 18910 18910 18910 0
484 20250227 103400 39316630 18910 18910 18910 18910 0
485 20250227 103300 39316630 18910 18910 18910 18910 0
486 20250227 103200 39316630 18910 18910 18910 18910 0
487 20250227 103100 39316630 18910 18910 18910 18910 0
488 20250227 103000 39316630 18910 18910 18910 18910 1
489 20250227 102900 39297720 18920 18920 18920 18920 1
490 20250227 102800 39278800 18950 18950 18950 18950 0
491 20250227 102700 39278800 18950 18950 18950 18950 1
492 20250227 102600 39259850 18960 18960 18960 18960 1
493 20250227 102500 39240890 18970 18970 18970 18970 0
494 20250227 102400 39240890 18970 18970 18970 18970 0
495 20250227 102300 39240890 18970 18970 18970 18970 0
496 20250227 102200 39240890 18970 18970 18970 18970 0
497 20250227 102100 39240890 18970 18970 18970 18970 1
498 20250227 102000 39221920 18960 18960 18960 18960 0
499 20250227 101900 39221920 18960 18960 18960 18960 0
500 20250227 101800 39221920 18960 18960 18960 18960 1
501 20250227 101700 39202960 18980 19000 19000 18980 3
502 20250227 101600 39145980 19010 19030 19030 18910 750
503 20250227 101500 24922970 19060 19060 19060 19060 0
504 20250227 101400 24922970 19060 19060 19060 19060 0
505 20250227 101300 24922970 19060 18970 19060 18970 25
506 20250227 101200 24448540 19080 19080 19080 19080 0
507 20250227 101100 24448540 19080 19080 19080 19080 1
508 20250227 101000 24429460 19080 18910 19080 18910 217
509 20250227 100900 20320210 18900 18900 18900 18900 0
510 20250227 100800 20320210 18900 18900 18900 18900 0
511 20250227 100700 20320210 18900 18900 18900 18900 1
512 20250227 100600 20301310 18900 18900 18900 18900 0
513 20250227 100500 20301310 18900 18900 18900 18900 1
514 20250227 100400 20282410 18900 18900 18900 18900 0
515 20250227 100300 20282410 18900 18900 18900 18900 1
516 20250227 100200 20263510 18910 18910 18910 18910 0
517 20250227 100100 20263510 18910 18910 18910 18910 0
518 20250227 100000 20263510 18910 18910 18910 18910 0
519 20250227 095900 20263510 18910 18910 18910 18910 0
520 20250227 095800 20263510 18910 18900 18910 18900 54
521 20250227 095700 19242850 18900 18900 18900 18900 2
522 20250227 095600 19205050 18900 18900 18900 18900 0
523 20250227 095500 19205050 18900 18900 18900 18900 0
524 20250227 095400 19205050 18900 18900 18900 18900 0
525 20250227 095300 19205050 18900 18900 18900 18900 0
526 20250227 095200 19205050 18900 18900 18900 18900 0
527 20250227 095100 19205050 18900 18900 18900 18900 0
528 20250227 095000 19205050 18900 18900 18900 18900 0
529 20250227 094900 19205050 18900 18900 18900 18900 2
530 20250227 094800 19167250 18900 18900 18900 18900 0
531 20250227 094700 19167250 18900 18920 18920 18900 29
532 20250227 094600 18618740 18930 18930 18930 18930 1
533 20250227 094500 18599810 18930 18930 18930 18930 0
534 20250227 094400 18599810 18930 18930 18930 18930 0
535 20250227 094300 18599810 18930 18930 18930 18930 1
536 20250227 094200 18580880 18930 18930 18930 18930 3
537 20250227 094100 18524090 18920 18940 18940 18920 27
538 20250227 094000 18013040 18930 18930 18930 18930 1
539 20250227 093900 17994110 18930 18930 18930 18930 0
540 20250227 093800 17994110 18930 18930 18930 18930 0
541 20250227 093700 17994110 18930 18930 18930 18930 1
542 20250227 093600 17975180 18930 18930 18930 18930 0
543 20250227 093500 17975180 18930 18930 18930 18930 1
544 20250227 093400 17956250 18940 18940 18940 18940 0
545 20250227 093300 17956250 18940 18940 18940 18940 0
546 20250227 093200 17956250 18940 19000 19000 18940 17
547 20250227 093100 17634150 19090 19090 19090 19090 0
548 20250227 093000 17634150 19090 19090 19090 19090 0
549 20250227 092900 17634150 19090 19090 19090 19090 0
550 20250227 092800 17634150 19090 19090 19090 19090 0
551 20250227 092700 17634150 19090 19090 19090 19090 0
552 20250227 092600 17634150 19090 19090 19090 19090 0
553 20250227 092500 17634150 19090 19090 19090 19090 0
554 20250227 092400 17634150 19090 19090 19090 19090 0
555 20250227 092300 17634150 19090 19090 19090 19090 0
556 20250227 092200 17634150 19090 19090 19090 19090 0
557 20250227 092100 17634150 19090 19090 19090 19090 0
558 20250227 092000 17634150 19090 19090 19090 19090 0
559 20250227 091900 17634150 19090 19090 19090 19090 0
560 20250227 091800 17634150 19090 19090 19090 19090 0
561 20250227 091700 17634150 19090 19090 19090 19090 0
562 20250227 091600 17634150 19090 19090 19090 19090 0
563 20250227 091500 17634150 19090 19090 19090 19090 0
564 20250227 091400 17634150 19090 19090 19090 19090 0
565 20250227 091300 17634150 19090 19090 19090 19090 0
566 20250227 091200 17634150 19090 19090 19090 19090 0
567 20250227 091100 17634150 19090 19090 19090 19090 0
568 20250227 091000 17634150 19090 19070 19090 19000 129
569 20250227 090900 15180740 19120 19090 19120 19090 340
570 20250227 090800 8686210 19100 19100 19100 19080 451
571 20250227 090700 76310 19050 19050 19050 19050 0
572 20250227 090600 76310 19050 19050 19050 19050 0
573 20250227 090500 76310 19050 19050 19050 19050 0
574 20250227 090400 76310 19050 19050 19050 19050 0
575 20250227 090300 76310 19050 19050 19050 19050 0
576 20250227 090200 76310 19050 19050 19050 19050 0
577 20250227 090100 76310 19050 19050 19050 19050 2
578 20250227 090000 38210 19100 19110 19110 19100 2

1
001940/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,14176380,0,271335913200,0.00
20250224,0,14176380,0,273604134000,0.00
20250221,0,14176380,0,274880008200,0.00
20250220,0,14176380,0,272328259800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 14176380 0 271335913200 0.00
3 20250224 0 14176380 0 273604134000 0.00
4 20250221 0 14176380 0 274880008200 0.00
5 20250220 0 14176380 0 272328259800 0.00