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
002170/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183600,192609150,47600,47600,47600,47600,21
20250227,183500,192609150,47600,47600,47600,47600,0
20250227,183400,192609150,47600,47600,47600,47600,0
20250227,183300,192609150,47600,47600,47600,47600,0
20250227,183200,192609150,47600,47600,47600,47600,0
20250227,183100,192609150,47600,47600,47600,47600,0
20250227,183000,192609150,47600,47600,47600,47600,0
20250227,182900,192609150,47600,47600,47600,47600,0
20250227,182800,192609150,47600,47600,47600,47600,0
20250227,182700,192609150,47600,47600,47600,47600,0
20250227,182600,192609150,47600,47600,47600,47600,0
20250227,182500,192609150,47600,47600,47600,47600,0
20250227,182400,192609150,47600,47600,47600,47600,0
20250227,182300,192609150,47600,47600,47600,47600,0
20250227,182200,192609150,47600,47600,47600,47600,0
20250227,182100,192609150,47600,47600,47600,47600,0
20250227,182000,192609150,47600,47600,47600,47600,0
20250227,181900,192609150,47600,47600,47600,47600,0
20250227,181800,192609150,47600,47600,47600,47600,0
20250227,181700,192609150,47600,47600,47600,47600,0
20250227,181600,192609150,47600,47600,47600,47600,0
20250227,181500,192609150,47600,47600,47600,47600,0
20250227,181400,192609150,47600,47600,47600,47600,0
20250227,181300,192609150,47600,47600,47600,47600,0
20250227,181200,192609150,47600,47600,47600,47600,0
20250227,181100,192609150,47600,47600,47600,47600,0
20250227,181000,192609150,47600,47600,47600,47600,0
20250227,180900,192609150,47600,47600,47600,47600,0
20250227,180800,192609150,47600,47600,47600,47600,0
20250227,180700,192609150,47600,47600,47600,47600,0
20250227,180600,192609150,47600,47600,47600,47600,21
20250227,180500,192609150,47600,47600,47600,47600,0
20250227,180400,192609150,47600,47600,47600,47600,0
20250227,180300,192609150,47600,47600,47600,47600,0
20250227,180200,192609150,47600,47600,47600,47600,0
20250227,180100,192609150,47600,47600,47600,47600,0
20250227,180000,192609150,47600,47600,47600,47600,0
20250227,175900,192609150,47600,47600,47600,47600,0
20250227,175800,192609150,47600,47600,47600,47600,0
20250227,175700,192609150,47600,47600,47600,47600,0
20250227,175600,192609150,47600,47600,47600,47600,0
20250227,175500,192609150,47600,47600,47600,47600,0
20250227,175400,192609150,47600,47600,47600,47600,0
20250227,175300,192609150,47600,47600,47600,47600,0
20250227,175200,192609150,47600,47600,47600,47600,0
20250227,175100,192609150,47600,47600,47600,47600,0
20250227,175000,192609150,47600,47600,47600,47600,0
20250227,174900,192609150,47600,47600,47600,47600,0
20250227,174800,192609150,47600,47600,47600,47600,0
20250227,174700,192609150,47600,47600,47600,47600,0
20250227,174600,192609150,47600,47600,47600,47600,0
20250227,174500,192609150,47600,47600,47600,47600,0
20250227,174400,192609150,47600,47600,47600,47600,0
20250227,174300,192609150,47600,47600,47600,47600,0
20250227,174200,192609150,47600,47600,47600,47600,0
20250227,174100,192609150,47600,47600,47600,47600,0
20250227,174000,192609150,47600,47600,47600,47600,0
20250227,173900,192609150,47600,47600,47600,47600,0
20250227,173800,192609150,47600,47600,47600,47600,0
20250227,173700,192609150,47600,47600,47600,47600,0
20250227,173600,192609150,47600,47600,47600,47600,21
20250227,173500,192609150,47600,47600,47600,47600,0
20250227,173400,192609150,47600,47600,47600,47600,0
20250227,173300,192609150,47600,47600,47600,47600,0
20250227,173200,192609150,47600,47600,47600,47600,0
20250227,173100,192609150,47600,47600,47600,47600,0
20250227,173000,192609150,47600,47600,47600,47600,0
20250227,172900,192609150,47600,47600,47600,47600,0
20250227,172800,192609150,47600,47600,47600,47600,0
20250227,172700,192609150,47600,47600,47600,47600,0
20250227,172600,192609150,47600,47600,47600,47600,0
20250227,172500,192609150,47600,47600,47600,47600,0
20250227,172400,192609150,47600,47600,47600,47600,0
20250227,172300,192609150,47600,47600,47600,47600,0
20250227,172200,192609150,47600,47600,47600,47600,0
20250227,172100,192609150,47600,47600,47600,47600,0
20250227,172000,192609150,47600,47600,47600,47600,0
20250227,171900,192609150,47600,47600,47600,47600,0
20250227,171800,192609150,47600,47600,47600,47600,0
20250227,171700,192609150,47600,47600,47600,47600,0
20250227,171600,192609150,47600,47600,47600,47600,0
20250227,171500,192609150,47600,47600,47600,47600,0
20250227,171400,192609150,47600,47600,47600,47600,0
20250227,171300,192609150,47600,47600,47600,47600,0
20250227,171200,192609150,47600,47600,47600,47600,0
20250227,171100,192609150,47600,47600,47600,47600,0
20250227,171000,192609150,47600,47600,47600,47600,0
20250227,170900,192609150,47600,47600,47600,47600,0
20250227,170800,192609150,47600,47600,47600,47600,0
20250227,170700,192609150,47600,47600,47600,47600,0
20250227,170600,192609150,47600,47600,47600,47600,21
20250227,170500,192609150,47600,47600,47600,47600,0
20250227,170400,192609150,47600,47600,47600,47600,0
20250227,170300,192609150,47600,47600,47600,47600,0
20250227,170200,192609150,47600,47600,47600,47600,0
20250227,170100,192609150,47600,47600,47600,47600,0
20250227,170000,192609150,47600,47600,47600,47600,0
20250227,165900,192609150,47600,47600,47600,47600,0
20250227,165800,192609150,47600,47600,47600,47600,0
20250227,165700,192609150,47600,47600,47600,47600,0
20250227,165600,192609150,47600,47600,47600,47600,0
20250227,165500,192609150,47600,47600,47600,47600,0
20250227,165400,192609150,47600,47600,47600,47600,0
20250227,165300,192609150,47600,47600,47600,47600,0
20250227,165200,192609150,47600,47600,47600,47600,0
20250227,165100,192609150,47600,47600,47600,47600,0
20250227,165000,192609150,47600,47600,47600,47600,0
20250227,164900,192609150,47600,47600,47600,47600,0
20250227,164800,192609150,47600,47600,47600,47600,0
20250227,164700,192609150,47600,47600,47600,47600,0
20250227,164600,192609150,47600,47600,47600,47600,0
20250227,164500,192609150,47600,47600,47600,47600,0
20250227,164400,192609150,47600,47600,47600,47600,0
20250227,164300,192609150,47600,47600,47600,47600,0
20250227,164200,192609150,47600,47600,47600,47600,0
20250227,164100,192609150,47600,47600,47600,47600,0
20250227,164000,192609150,47600,47600,47600,47600,0
20250227,163900,192609150,47600,47600,47600,47600,0
20250227,163800,192609150,47600,47600,47600,47600,0
20250227,163700,192609150,47600,47600,47600,47600,0
20250227,163600,192609150,47600,47600,47600,47600,21
20250227,163500,192609150,47600,47600,47600,47600,0
20250227,163400,192609150,47600,47600,47600,47600,0
20250227,163300,192609150,47600,47600,47600,47600,0
20250227,163200,192609150,47600,47600,47600,47600,0
20250227,163100,192609150,47600,47600,47600,47600,0
20250227,163000,192609150,47600,47600,47600,47600,0
20250227,162900,192609150,47600,47600,47600,47600,0
20250227,162800,192609150,47600,47600,47600,47600,0
20250227,162700,192609150,47600,47600,47600,47600,0
20250227,162600,192609150,47600,47600,47600,47600,0
20250227,162500,192609150,47600,47600,47600,47600,0
20250227,162400,192609150,47600,47600,47600,47600,0
20250227,162300,192609150,47600,47600,47600,47600,0
20250227,162200,192609150,47600,47600,47600,47600,0
20250227,162100,192609150,47600,47600,47600,47600,0
20250227,162000,192609150,47600,47600,47600,47600,0
20250227,161900,192609150,47600,47600,47600,47600,0
20250227,161800,192609150,47600,47600,47600,47600,0
20250227,161700,192609150,47600,47600,47600,47600,0
20250227,161600,192609150,47600,47600,47600,47600,0
20250227,161500,192609150,47600,47600,47600,47600,0
20250227,161400,192609150,47600,47600,47600,47600,0
20250227,161300,192609150,47600,47600,47600,47600,0
20250227,161200,192609150,47600,47600,47600,47600,0
20250227,161100,192609150,47600,47600,47600,47600,0
20250227,161000,192609150,47600,47600,47600,47600,0
20250227,160900,192609150,47600,47600,47600,47600,0
20250227,160800,192609150,47600,47600,47600,47600,0
20250227,160700,192609150,47600,47600,47600,47600,0
20250227,160600,192609150,47600,47600,47600,47600,21
20250227,160500,192609150,47600,47600,47600,47600,0
20250227,160400,192609150,47600,47600,47600,47600,0
20250227,160300,192609150,47600,47600,47600,47600,0
20250227,160200,192609150,47600,47600,47600,47600,0
20250227,160100,192609150,47600,47600,47600,47600,0
20250227,160000,192609150,47600,47600,47600,47600,0
20250227,155900,192609150,47600,47600,47600,47600,0
20250227,155800,192609150,47600,47600,47600,47600,0
20250227,155700,192609150,47600,47600,47600,47600,0
20250227,155600,192609150,47600,47600,47600,47600,0
20250227,155500,192609150,47600,47600,47600,47600,0
20250227,155400,192609150,47600,47600,47600,47600,0
20250227,155300,192609150,47600,47600,47600,47600,0
20250227,155200,192609150,47600,47600,47600,47600,0
20250227,155100,192609150,47600,47600,47600,47600,0
20250227,155000,192609150,47600,47600,47600,47600,0
20250227,154900,192609150,47600,47600,47600,47600,0
20250227,154800,192609150,47600,47600,47600,47600,0
20250227,154700,192609150,47600,47600,47600,47600,0
20250227,154600,192609150,47600,47600,47600,47600,0
20250227,154500,192609150,47600,47600,47600,47600,0
20250227,154400,192609150,47600,47600,47600,47600,0
20250227,154300,192609150,47600,47600,47600,47600,0
20250227,154200,192609150,47600,47600,47600,47600,0
20250227,154100,192609150,47600,47600,47600,47600,0
20250227,154000,192609150,47600,47600,47600,47600,0
20250227,153900,192609150,47600,47600,47600,47600,0
20250227,153800,192609150,47600,47600,47600,47600,0
20250227,153700,192609150,47600,47600,47600,47600,0
20250227,153600,192609150,47600,47600,47600,47600,21
20250227,153500,192609150,47600,47600,47600,47600,0
20250227,153400,192609150,47600,47600,47600,47600,0
20250227,153300,192609150,47600,47600,47600,47600,0
20250227,153200,192609150,47600,47600,47600,47600,0
20250227,153100,192609150,47600,47600,47600,47600,0
20250227,153000,192609150,47600,47600,47600,47600,21
20250227,152900,191609550,47650,47650,47650,47650,0
20250227,152800,191609550,47650,47650,47650,47650,0
20250227,152700,191609550,47650,47650,47650,47650,0
20250227,152600,191609550,47650,47650,47650,47650,0
20250227,152500,191609550,47650,47650,47650,47650,0
20250227,152400,191609550,47650,47650,47650,47650,0
20250227,152300,191609550,47650,47650,47650,47650,0
20250227,152200,191609550,47650,47650,47650,47650,0
20250227,152100,191609550,47650,47650,47650,47650,0
20250227,152000,191609550,47650,47650,47650,47650,0
20250227,151900,191609550,47650,47650,47650,47650,1
20250227,151800,191561900,47650,47650,47650,47650,0
20250227,151700,191561900,47650,47650,47650,47650,0
20250227,151600,191561900,47650,47650,47650,47650,0
20250227,151500,191561900,47650,47650,47650,47650,0
20250227,151400,191561900,47650,47650,47650,47650,0
20250227,151300,191561900,47650,47650,47650,47650,0
20250227,151200,191561900,47650,47650,47650,47650,0
20250227,151100,191561900,47650,47650,47650,47650,0
20250227,151000,191561900,47650,47650,47650,47650,0
20250227,150900,191561900,47650,47650,47650,47650,0
20250227,150800,191561900,47650,47650,47650,47650,0
20250227,150700,191561900,47650,47650,47650,47650,0
20250227,150600,191561900,47650,47650,47650,47650,0
20250227,150500,191561900,47650,47650,47650,47650,0
20250227,150400,191561900,47650,47650,47650,47650,0
20250227,150300,191561900,47650,47650,47650,47650,0
20250227,150200,191561900,47650,47650,47650,47650,0
20250227,150100,191561900,47650,47650,47650,47650,0
20250227,150000,191561900,47650,47650,47650,47650,0
20250227,145900,191561900,47650,47650,47650,47650,0
20250227,145800,191561900,47650,47650,47650,47650,0
20250227,145700,191561900,47650,47650,47650,47650,0
20250227,145600,191561900,47650,47650,47650,47650,0
20250227,145500,191561900,47650,47650,47650,47650,0
20250227,145400,191561900,47650,47650,47650,47650,0
20250227,145300,191561900,47650,47650,47650,47650,0
20250227,145200,191561900,47650,47650,47650,47650,0
20250227,145100,191561900,47650,47650,47650,47650,0
20250227,145000,191561900,47650,47650,47650,47650,0
20250227,144900,191561900,47650,47650,47650,47650,0
20250227,144800,191561900,47650,47650,47650,47650,0
20250227,144700,191561900,47650,47650,47650,47650,0
20250227,144600,191561900,47650,47650,47650,47650,0
20250227,144500,191561900,47650,47650,47650,47650,0
20250227,144400,191561900,47650,47650,47650,47650,0
20250227,144300,191561900,47650,47650,47650,47650,0
20250227,144200,191561900,47650,47650,47650,47650,0
20250227,144100,191561900,47650,47650,47650,47650,0
20250227,144000,191561900,47650,47650,47650,47650,0
20250227,143900,191561900,47650,47650,47650,47650,0
20250227,143800,191561900,47650,47650,47650,47650,0
20250227,143700,191561900,47650,47650,47650,47650,0
20250227,143600,191561900,47650,47650,47650,47650,0
20250227,143500,191561900,47650,47650,47650,47650,0
20250227,143400,191561900,47650,47650,47650,47650,0
20250227,143300,191561900,47650,47650,47650,47650,0
20250227,143200,191561900,47650,47650,47650,47650,0
20250227,143100,191561900,47650,47650,47650,47650,0
20250227,143000,191561900,47650,47650,47650,47650,0
20250227,142900,191561900,47650,47650,47650,47650,0
20250227,142800,191561900,47650,47650,47650,47650,0
20250227,142700,191561900,47650,47650,47650,47650,0
20250227,142600,191561900,47650,47650,47650,47650,0
20250227,142500,191561900,47650,47650,47650,47650,0
20250227,142400,191561900,47650,47650,47650,47650,0
20250227,142300,191561900,47650,47650,47650,47650,0
20250227,142200,191561900,47650,47650,47650,47650,0
20250227,142100,191561900,47650,47650,47650,47650,0
20250227,142000,191561900,47650,47650,47650,47650,0
20250227,141900,191561900,47650,47650,47650,47650,0
20250227,141800,191561900,47650,47650,47650,47650,0
20250227,141700,191561900,47650,47650,47650,47650,0
20250227,141600,191561900,47650,47650,47650,47650,0
20250227,141500,191561900,47650,47650,47650,47650,0
20250227,141400,191561900,47650,47650,47700,47650,6
20250227,141300,191275800,47750,47750,47750,47750,7
20250227,141200,190941550,47700,47650,47700,47650,89
20250227,141100,186700550,47650,47700,47700,47650,87
20250227,141000,182550700,47850,47850,47850,47850,0
20250227,140900,182550700,47850,47850,47850,47850,0
20250227,140800,182550700,47850,47850,47850,47850,0
20250227,140700,182550700,47850,47850,47850,47850,0
20250227,140600,182550700,47850,47850,47850,47850,0
20250227,140500,182550700,47850,47850,47850,47850,0
20250227,140400,182550700,47850,47850,47850,47850,0
20250227,140300,182550700,47850,47850,47850,47850,0
20250227,140200,182550700,47850,47850,47850,47850,0
20250227,140100,182550700,47850,47850,47850,47850,0
20250227,140000,182550700,47850,47850,47850,47850,0
20250227,135900,182550700,47850,47850,47850,47850,0
20250227,135800,182550700,47850,47850,47850,47850,0
20250227,135700,182550700,47850,47850,47850,47850,0
20250227,135600,182550700,47850,47900,47900,47700,105
20250227,135500,177527500,48050,48050,48050,47800,98
20250227,135400,172837800,47800,47700,47800,47650,203
20250227,135300,163155450,47800,47800,47800,47800,0
20250227,135200,163155450,47800,47800,47800,47800,0
20250227,135100,163155450,47800,47800,47800,47800,0
20250227,135000,163155450,47800,47800,47800,47800,0
20250227,134900,163155450,47800,47800,47800,47800,0
20250227,134800,163155450,47800,47800,47800,47800,0
20250227,134700,163155450,47800,47800,47800,47800,0
20250227,134600,163155450,47800,47950,47950,47750,16
20250227,134500,162390150,48050,48050,48050,48050,0
20250227,134400,162390150,48050,48050,48050,48050,0
20250227,134300,162390150,48050,48050,48050,48050,0
20250227,134200,162390150,48050,48050,48050,48050,0
20250227,134100,162390150,48050,48050,48050,48050,0
20250227,134000,162390150,48050,48050,48050,48050,0
20250227,133900,162390150,48050,48050,48050,48050,0
20250227,133800,162390150,48050,48050,48050,48050,0
20250227,133700,162390150,48050,48050,48050,48050,0
20250227,133600,162390150,48050,48050,48050,48050,0
20250227,133500,162390150,48050,48050,48050,48050,0
20250227,133400,162390150,48050,48050,48050,48050,0
20250227,133300,162390150,48050,48050,48050,48050,0
20250227,133200,162390150,48050,48050,48050,48050,0
20250227,133100,162390150,48050,48050,48050,48050,0
20250227,133000,162390150,48050,48050,48050,48050,0
20250227,132900,162390150,48050,48050,48050,48050,0
20250227,132800,162390150,48050,48050,48050,48050,0
20250227,132700,162390150,48050,48050,48050,48050,4
20250227,132600,162197950,48000,48000,48000,48000,1
20250227,132500,162149950,48100,48100,48100,48100,0
20250227,132400,162149950,48100,48100,48100,48100,0
20250227,132300,162149950,48100,48100,48100,48100,0
20250227,132200,162149950,48100,48100,48100,48100,0
20250227,132100,162149950,48100,48100,48100,48100,0
20250227,132000,162149950,48100,48100,48100,48100,0
20250227,131900,162149950,48100,48100,48100,48100,0
20250227,131800,162149950,48100,48100,48100,48100,0
20250227,131700,162149950,48100,48000,48100,47900,90
20250227,131600,157838050,48100,48000,48100,47900,179
20250227,131500,149259000,47900,47900,48100,47750,341
20250227,131400,132935900,47950,48000,48200,47650,286
20250227,131300,119219050,48050,47650,48050,47650,299
20250227,131200,104943300,47750,47700,47950,47700,478
20250227,131100,82096500,47700,47650,47700,47650,253
20250227,131000,70036750,47650,47700,47950,47600,572
20250227,130900,42722200,47650,47650,47650,47650,0
20250227,130800,42722200,47650,47650,47650,47650,0
20250227,130700,42722200,47650,47650,47650,47650,0
20250227,130600,42722200,47650,47650,47650,47650,0
20250227,130500,42722200,47650,47650,47650,47650,0
20250227,130400,42722200,47650,47650,47650,47650,0
20250227,130300,42722200,47650,47650,47650,47650,0
20250227,130200,42722200,47650,47650,47650,47650,0
20250227,130100,42722200,47650,47650,47650,47650,0
20250227,130000,42722200,47650,47650,47650,47650,0
20250227,125900,42722200,47650,47650,47650,47650,0
20250227,125800,42722200,47650,47650,47650,47650,0
20250227,125700,42722200,47650,47700,47700,47650,11
20250227,125600,42197550,47700,47700,47700,47700,0
20250227,125500,42197550,47700,47700,47700,47700,0
20250227,125400,42197550,47700,47700,47700,47700,0
20250227,125300,42197550,47700,47700,47700,47700,0
20250227,125200,42197550,47700,47700,47700,47700,0
20250227,125100,42197550,47700,47700,47700,47700,0
20250227,125000,42197550,47700,47700,47700,47700,0
20250227,124900,42197550,47700,47700,47700,47700,0
20250227,124800,42197550,47700,47700,47700,47700,0
20250227,124700,42197550,47700,47700,47700,47700,0
20250227,124600,42197550,47700,47700,47700,47700,0
20250227,124500,42197550,47700,47700,47700,47700,0
20250227,124400,42197550,47700,47700,47700,47700,0
20250227,124300,42197550,47700,47700,47700,47700,0
20250227,124200,42197550,47700,47700,47700,47700,0
20250227,124100,42197550,47700,47700,47700,47700,0
20250227,124000,42197550,47700,47700,47700,47700,0
20250227,123900,42197550,47700,47700,47700,47700,0
20250227,123800,42197550,47700,47700,47700,47700,0
20250227,123700,42197550,47700,47700,47700,47700,0
20250227,123600,42197550,47700,47700,47700,47700,0
20250227,123500,42197550,47700,47700,47700,47700,0
20250227,123400,42197550,47700,47700,47700,47700,0
20250227,123300,42197550,47700,47700,47700,47700,0
20250227,123200,42197550,47700,47700,47700,47700,0
20250227,123100,42197550,47700,47700,47700,47700,0
20250227,123000,42197550,47700,47700,47700,47700,0
20250227,122900,42197550,47700,47700,47700,47700,0
20250227,122800,42197550,47700,47700,47700,47700,0
20250227,122700,42197550,47700,47700,47700,47700,0
20250227,122600,42197550,47700,47700,47700,47700,0
20250227,122500,42197550,47700,47700,47700,47700,0
20250227,122400,42197550,47700,47700,47700,47700,0
20250227,122300,42197550,47700,47700,47700,47700,0
20250227,122200,42197550,47700,47700,47700,47700,0
20250227,122100,42197550,47700,47700,47700,47700,0
20250227,122000,42197550,47700,47700,47700,47700,0
20250227,121900,42197550,47700,47700,47700,47700,0
20250227,121800,42197550,47700,47700,47700,47700,0
20250227,121700,42197550,47700,47700,47700,47700,0
20250227,121600,42197550,47700,47700,47700,47700,0
20250227,121500,42197550,47700,47700,47700,47700,0
20250227,121400,42197550,47700,47700,47700,47700,0
20250227,121300,42197550,47700,47700,47700,47700,1
20250227,121200,42149850,47700,47700,47700,47700,0
20250227,121100,42149850,47700,47700,47700,47700,0
20250227,121000,42149850,47700,47700,47700,47700,9
20250227,120900,41720550,47700,47700,47700,47700,0
20250227,120800,41720550,47700,47700,47700,47700,0
20250227,120700,41720550,47700,47700,47700,47700,0
20250227,120600,41720550,47700,47700,47700,47700,0
20250227,120500,41720550,47700,47700,47700,47700,0
20250227,120400,41720550,47700,47700,47700,47700,0
20250227,120300,41720550,47700,47700,47700,47700,0
20250227,120200,41720550,47700,47700,47700,47700,0
20250227,120100,41720550,47700,47700,47700,47700,0
20250227,120000,41720550,47700,47700,47700,47700,0
20250227,115900,41720550,47700,47700,47700,47700,0
20250227,115800,41720550,47700,47700,47700,47700,0
20250227,115700,41720550,47700,47700,47700,47700,0
20250227,115600,41720550,47700,47700,47700,47700,0
20250227,115500,41720550,47700,47700,47700,47700,1
20250227,115400,41672850,47700,47700,47700,47700,0
20250227,115300,41672850,47700,47700,47700,47700,0
20250227,115200,41672850,47700,47700,47700,47700,0
20250227,115100,41672850,47700,47700,47700,47700,0
20250227,115000,41672850,47700,47700,47700,47700,0
20250227,114900,41672850,47700,47700,47700,47700,0
20250227,114800,41672850,47700,47700,47700,47700,0
20250227,114700,41672850,47700,47700,47700,47700,0
20250227,114600,41672850,47700,47700,47700,47700,0
20250227,114500,41672850,47700,47700,47700,47700,0
20250227,114400,41672850,47700,47700,47700,47700,0
20250227,114300,41672850,47700,47700,47700,47700,0
20250227,114200,41672850,47700,47700,47700,47700,0
20250227,114100,41672850,47700,47700,47700,47700,0
20250227,114000,41672850,47700,47700,47700,47700,0
20250227,113900,41672850,47700,47700,47700,47700,0
20250227,113800,41672850,47700,47700,47700,47700,0
20250227,113700,41672850,47700,47700,47700,47700,0
20250227,113600,41672850,47700,47700,47700,47700,0
20250227,113500,41672850,47700,47700,47700,47700,0
20250227,113400,41672850,47700,47700,47700,47700,0
20250227,113300,41672850,47700,47700,47700,47700,0
20250227,113200,41672850,47700,47700,47700,47700,0
20250227,113100,41672850,47700,47700,47700,47700,0
20250227,113000,41672850,47700,47700,47700,47700,0
20250227,112900,41672850,47700,47700,47700,47700,0
20250227,112800,41672850,47700,47650,47700,47650,2
20250227,112700,41577500,47700,47700,47700,47700,1
20250227,112600,41529800,47700,47700,47700,47700,0
20250227,112500,41529800,47700,47700,47700,47700,0
20250227,112400,41529800,47700,47700,47700,47700,0
20250227,112300,41529800,47700,47700,47700,47700,0
20250227,112200,41529800,47700,47700,47700,47700,0
20250227,112100,41529800,47700,47700,47700,47700,0
20250227,112000,41529800,47700,47700,47700,47700,0
20250227,111900,41529800,47700,47700,47700,47700,0
20250227,111800,41529800,47700,47700,47700,47700,0
20250227,111700,41529800,47700,47700,47700,47700,0
20250227,111600,41529800,47700,47700,47700,47700,0
20250227,111500,41529800,47700,47700,47700,47700,0
20250227,111400,41529800,47700,47700,47700,47700,0
20250227,111300,41529800,47700,47700,47700,47700,0
20250227,111200,41529800,47700,47700,47700,47700,0
20250227,111100,41529800,47700,47700,47700,47700,0
20250227,111000,41529800,47700,47750,47750,47700,26
20250227,110900,40288550,47750,47750,47750,47750,0
20250227,110800,40288550,47750,47750,47750,47750,0
20250227,110700,40288550,47750,47750,47750,47750,0
20250227,110600,40288550,47750,47750,47750,47750,0
20250227,110500,40288550,47750,47750,47750,47750,0
20250227,110400,40288550,47750,47750,47750,47750,0
20250227,110300,40288550,47750,47750,47750,47750,0
20250227,110200,40288550,47750,47750,47750,47750,0
20250227,110100,40288550,47750,47750,47750,47750,0
20250227,110000,40288550,47750,47750,47750,47750,0
20250227,105900,40288550,47750,47750,47750,47750,0
20250227,105800,40288550,47750,47750,47750,47750,0
20250227,105700,40288550,47750,47750,47750,47750,0
20250227,105600,40288550,47750,47750,47750,47750,0
20250227,105500,40288550,47750,47750,47750,47750,0
20250227,105400,40288550,47750,47750,47750,47750,0
20250227,105300,40288550,47750,47750,47750,47750,0
20250227,105200,40288550,47750,47750,47750,47750,0
20250227,105100,40288550,47750,47750,47750,47750,0
20250227,105000,40288550,47750,47750,47750,47750,0
20250227,104900,40288550,47750,47750,47750,47750,0
20250227,104800,40288550,47750,47750,47750,47750,0
20250227,104700,40288550,47750,47750,47750,47750,0
20250227,104600,40288550,47750,47750,47750,47750,0
20250227,104500,40288550,47750,47750,47750,47750,0
20250227,104400,40288550,47750,47750,47750,47750,0
20250227,104300,40288550,47750,47750,47750,47750,0
20250227,104200,40288550,47750,47750,47750,47750,0
20250227,104100,40288550,47750,47750,47750,47750,0
20250227,104000,40288550,47750,47750,47750,47750,0
20250227,103900,40288550,47750,47750,47750,47750,1
20250227,103800,40240800,47750,47750,47750,47750,0
20250227,103700,40240800,47750,47750,47750,47750,0
20250227,103600,40240800,47750,47750,47750,47750,0
20250227,103500,40240800,47750,47750,47750,47750,0
20250227,103400,40240800,47750,47750,47750,47750,0
20250227,103300,40240800,47750,47750,47750,47750,0
20250227,103200,40240800,47750,47750,47750,47750,0
20250227,103100,40240800,47750,47750,47750,47750,0
20250227,103000,40240800,47750,47750,47750,47750,0
20250227,102900,40240800,47750,47750,47750,47750,0
20250227,102800,40240800,47750,47750,47750,47750,0
20250227,102700,40240800,47750,47750,47750,47750,0
20250227,102600,40240800,47750,47750,47750,47750,0
20250227,102500,40240800,47750,47750,47750,47750,2
20250227,102400,40145300,47700,47700,47700,47700,0
20250227,102300,40145300,47700,47700,47700,47700,0
20250227,102200,40145300,47700,47700,47700,47700,0
20250227,102100,40145300,47700,47700,47700,47700,0
20250227,102000,40145300,47700,47700,47700,47700,0
20250227,101900,40145300,47700,47700,47700,47700,0
20250227,101800,40145300,47700,47700,47700,47700,0
20250227,101700,40145300,47700,47700,47700,47700,0
20250227,101600,40145300,47700,47700,47700,47700,0
20250227,101500,40145300,47700,47700,47700,47700,0
20250227,101400,40145300,47700,47700,47700,47700,0
20250227,101300,40145300,47700,47700,47700,47700,0
20250227,101200,40145300,47700,47700,47700,47700,0
20250227,101100,40145300,47700,47700,47700,47700,0
20250227,101000,40145300,47700,47700,47700,47700,15
20250227,100900,39429800,47600,47600,47600,47600,0
20250227,100800,39429800,47600,47600,47600,47600,0
20250227,100700,39429800,47600,47600,47600,47600,0
20250227,100600,39429800,47600,47600,47600,47600,0
20250227,100500,39429800,47600,47600,47600,47600,0
20250227,100400,39429800,47600,47600,47600,47600,0
20250227,100300,39429800,47600,47600,47600,47600,0
20250227,100200,39429800,47600,47600,47600,47600,0
20250227,100100,39429800,47600,47600,47600,47600,0
20250227,100000,39429800,47600,47600,47600,47600,0
20250227,095900,39429800,47600,47600,47600,47600,0
20250227,095800,39429800,47600,47600,47600,47600,0
20250227,095700,39429800,47600,47600,47600,47600,0
20250227,095600,39429800,47600,47600,47600,47600,0
20250227,095500,39429800,47600,47600,47600,47600,0
20250227,095400,39429800,47600,47600,47600,47600,0
20250227,095300,39429800,47600,47600,47600,47600,0
20250227,095200,39429800,47600,47600,47600,47600,0
20250227,095100,39429800,47600,47600,47600,47600,0
20250227,095000,39429800,47600,47600,47600,47600,0
20250227,094900,39429800,47600,47600,47600,47600,0
20250227,094800,39429800,47600,47600,47600,47600,0
20250227,094700,39429800,47600,47600,47600,47600,0
20250227,094600,39429800,47600,47600,47600,47600,0
20250227,094500,39429800,47600,47600,47600,47600,0
20250227,094400,39429800,47600,47600,47600,47600,0
20250227,094300,39429800,47600,47600,47600,47600,0
20250227,094200,39429800,47600,47600,47600,47600,0
20250227,094100,39429800,47600,47600,47600,47600,0
20250227,094000,39429800,47600,47600,47600,47600,0
20250227,093900,39429800,47600,47600,47600,47600,0
20250227,093800,39429800,47600,47600,47600,47600,0
20250227,093700,39429800,47600,47700,47700,47600,26
20250227,093600,38191150,47700,47700,47700,47700,0
20250227,093500,38191150,47700,47700,47700,47700,0
20250227,093400,38191150,47700,47700,47700,47700,0
20250227,093300,38191150,47700,47700,47700,47700,0
20250227,093200,38191150,47700,47700,47700,47700,0
20250227,093100,38191150,47700,47700,47700,47700,1
20250227,093000,38143450,47650,47650,47650,47650,0
20250227,092900,38143450,47650,47650,47650,47650,0
20250227,092800,38143450,47650,47650,47650,47650,1
20250227,092700,38095800,47600,47600,47600,47600,0
20250227,092600,38095800,47600,47600,47600,47600,0
20250227,092500,38095800,47600,47600,47600,47600,0
20250227,092400,38095800,47600,47600,47600,47600,0
20250227,092300,38095800,47600,47600,47600,47600,0
20250227,092200,38095800,47600,47600,47600,47600,0
20250227,092100,38095800,47600,47600,47600,47600,0
20250227,092000,38095800,47600,47600,47600,47600,0
20250227,091900,38095800,47600,47600,47600,47600,0
20250227,091800,38095800,47600,47600,47600,47600,12
20250227,091700,37524600,47700,47600,47700,47600,104
20250227,091600,32574100,47650,47650,47650,47650,0
20250227,091500,32574100,47650,47750,47750,47650,252
20250227,091400,20549500,47750,47600,47750,47600,216
20250227,091300,10251700,47550,47550,47550,47550,1
20250227,091200,10204150,47750,47750,47750,47750,0
20250227,091100,10204150,47750,48000,48000,47750,3
20250227,091000,10060600,47800,48000,48250,47800,208
20250227,090900,96000,48000,48000,48000,48000,0
20250227,090800,96000,48000,48000,48000,48000,0
20250227,090700,96000,48000,48000,48000,48000,0
20250227,090600,96000,48000,48000,48000,48000,0
20250227,090500,96000,48000,48000,48000,48000,0
20250227,090400,96000,48000,48000,48000,48000,0
20250227,090300,96000,48000,48000,48000,48000,0
20250227,090200,96000,48000,48000,48000,48000,2
20250227,090100,0,48000,48000,48000,48000,0
20250227,090000,0,48000,48000,48000,48000,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183600 192609150 47600 47600 47600 47600 21
3 20250227 183500 192609150 47600 47600 47600 47600 0
4 20250227 183400 192609150 47600 47600 47600 47600 0
5 20250227 183300 192609150 47600 47600 47600 47600 0
6 20250227 183200 192609150 47600 47600 47600 47600 0
7 20250227 183100 192609150 47600 47600 47600 47600 0
8 20250227 183000 192609150 47600 47600 47600 47600 0
9 20250227 182900 192609150 47600 47600 47600 47600 0
10 20250227 182800 192609150 47600 47600 47600 47600 0
11 20250227 182700 192609150 47600 47600 47600 47600 0
12 20250227 182600 192609150 47600 47600 47600 47600 0
13 20250227 182500 192609150 47600 47600 47600 47600 0
14 20250227 182400 192609150 47600 47600 47600 47600 0
15 20250227 182300 192609150 47600 47600 47600 47600 0
16 20250227 182200 192609150 47600 47600 47600 47600 0
17 20250227 182100 192609150 47600 47600 47600 47600 0
18 20250227 182000 192609150 47600 47600 47600 47600 0
19 20250227 181900 192609150 47600 47600 47600 47600 0
20 20250227 181800 192609150 47600 47600 47600 47600 0
21 20250227 181700 192609150 47600 47600 47600 47600 0
22 20250227 181600 192609150 47600 47600 47600 47600 0
23 20250227 181500 192609150 47600 47600 47600 47600 0
24 20250227 181400 192609150 47600 47600 47600 47600 0
25 20250227 181300 192609150 47600 47600 47600 47600 0
26 20250227 181200 192609150 47600 47600 47600 47600 0
27 20250227 181100 192609150 47600 47600 47600 47600 0
28 20250227 181000 192609150 47600 47600 47600 47600 0
29 20250227 180900 192609150 47600 47600 47600 47600 0
30 20250227 180800 192609150 47600 47600 47600 47600 0
31 20250227 180700 192609150 47600 47600 47600 47600 0
32 20250227 180600 192609150 47600 47600 47600 47600 21
33 20250227 180500 192609150 47600 47600 47600 47600 0
34 20250227 180400 192609150 47600 47600 47600 47600 0
35 20250227 180300 192609150 47600 47600 47600 47600 0
36 20250227 180200 192609150 47600 47600 47600 47600 0
37 20250227 180100 192609150 47600 47600 47600 47600 0
38 20250227 180000 192609150 47600 47600 47600 47600 0
39 20250227 175900 192609150 47600 47600 47600 47600 0
40 20250227 175800 192609150 47600 47600 47600 47600 0
41 20250227 175700 192609150 47600 47600 47600 47600 0
42 20250227 175600 192609150 47600 47600 47600 47600 0
43 20250227 175500 192609150 47600 47600 47600 47600 0
44 20250227 175400 192609150 47600 47600 47600 47600 0
45 20250227 175300 192609150 47600 47600 47600 47600 0
46 20250227 175200 192609150 47600 47600 47600 47600 0
47 20250227 175100 192609150 47600 47600 47600 47600 0
48 20250227 175000 192609150 47600 47600 47600 47600 0
49 20250227 174900 192609150 47600 47600 47600 47600 0
50 20250227 174800 192609150 47600 47600 47600 47600 0
51 20250227 174700 192609150 47600 47600 47600 47600 0
52 20250227 174600 192609150 47600 47600 47600 47600 0
53 20250227 174500 192609150 47600 47600 47600 47600 0
54 20250227 174400 192609150 47600 47600 47600 47600 0
55 20250227 174300 192609150 47600 47600 47600 47600 0
56 20250227 174200 192609150 47600 47600 47600 47600 0
57 20250227 174100 192609150 47600 47600 47600 47600 0
58 20250227 174000 192609150 47600 47600 47600 47600 0
59 20250227 173900 192609150 47600 47600 47600 47600 0
60 20250227 173800 192609150 47600 47600 47600 47600 0
61 20250227 173700 192609150 47600 47600 47600 47600 0
62 20250227 173600 192609150 47600 47600 47600 47600 21
63 20250227 173500 192609150 47600 47600 47600 47600 0
64 20250227 173400 192609150 47600 47600 47600 47600 0
65 20250227 173300 192609150 47600 47600 47600 47600 0
66 20250227 173200 192609150 47600 47600 47600 47600 0
67 20250227 173100 192609150 47600 47600 47600 47600 0
68 20250227 173000 192609150 47600 47600 47600 47600 0
69 20250227 172900 192609150 47600 47600 47600 47600 0
70 20250227 172800 192609150 47600 47600 47600 47600 0
71 20250227 172700 192609150 47600 47600 47600 47600 0
72 20250227 172600 192609150 47600 47600 47600 47600 0
73 20250227 172500 192609150 47600 47600 47600 47600 0
74 20250227 172400 192609150 47600 47600 47600 47600 0
75 20250227 172300 192609150 47600 47600 47600 47600 0
76 20250227 172200 192609150 47600 47600 47600 47600 0
77 20250227 172100 192609150 47600 47600 47600 47600 0
78 20250227 172000 192609150 47600 47600 47600 47600 0
79 20250227 171900 192609150 47600 47600 47600 47600 0
80 20250227 171800 192609150 47600 47600 47600 47600 0
81 20250227 171700 192609150 47600 47600 47600 47600 0
82 20250227 171600 192609150 47600 47600 47600 47600 0
83 20250227 171500 192609150 47600 47600 47600 47600 0
84 20250227 171400 192609150 47600 47600 47600 47600 0
85 20250227 171300 192609150 47600 47600 47600 47600 0
86 20250227 171200 192609150 47600 47600 47600 47600 0
87 20250227 171100 192609150 47600 47600 47600 47600 0
88 20250227 171000 192609150 47600 47600 47600 47600 0
89 20250227 170900 192609150 47600 47600 47600 47600 0
90 20250227 170800 192609150 47600 47600 47600 47600 0
91 20250227 170700 192609150 47600 47600 47600 47600 0
92 20250227 170600 192609150 47600 47600 47600 47600 21
93 20250227 170500 192609150 47600 47600 47600 47600 0
94 20250227 170400 192609150 47600 47600 47600 47600 0
95 20250227 170300 192609150 47600 47600 47600 47600 0
96 20250227 170200 192609150 47600 47600 47600 47600 0
97 20250227 170100 192609150 47600 47600 47600 47600 0
98 20250227 170000 192609150 47600 47600 47600 47600 0
99 20250227 165900 192609150 47600 47600 47600 47600 0
100 20250227 165800 192609150 47600 47600 47600 47600 0
101 20250227 165700 192609150 47600 47600 47600 47600 0
102 20250227 165600 192609150 47600 47600 47600 47600 0
103 20250227 165500 192609150 47600 47600 47600 47600 0
104 20250227 165400 192609150 47600 47600 47600 47600 0
105 20250227 165300 192609150 47600 47600 47600 47600 0
106 20250227 165200 192609150 47600 47600 47600 47600 0
107 20250227 165100 192609150 47600 47600 47600 47600 0
108 20250227 165000 192609150 47600 47600 47600 47600 0
109 20250227 164900 192609150 47600 47600 47600 47600 0
110 20250227 164800 192609150 47600 47600 47600 47600 0
111 20250227 164700 192609150 47600 47600 47600 47600 0
112 20250227 164600 192609150 47600 47600 47600 47600 0
113 20250227 164500 192609150 47600 47600 47600 47600 0
114 20250227 164400 192609150 47600 47600 47600 47600 0
115 20250227 164300 192609150 47600 47600 47600 47600 0
116 20250227 164200 192609150 47600 47600 47600 47600 0
117 20250227 164100 192609150 47600 47600 47600 47600 0
118 20250227 164000 192609150 47600 47600 47600 47600 0
119 20250227 163900 192609150 47600 47600 47600 47600 0
120 20250227 163800 192609150 47600 47600 47600 47600 0
121 20250227 163700 192609150 47600 47600 47600 47600 0
122 20250227 163600 192609150 47600 47600 47600 47600 21
123 20250227 163500 192609150 47600 47600 47600 47600 0
124 20250227 163400 192609150 47600 47600 47600 47600 0
125 20250227 163300 192609150 47600 47600 47600 47600 0
126 20250227 163200 192609150 47600 47600 47600 47600 0
127 20250227 163100 192609150 47600 47600 47600 47600 0
128 20250227 163000 192609150 47600 47600 47600 47600 0
129 20250227 162900 192609150 47600 47600 47600 47600 0
130 20250227 162800 192609150 47600 47600 47600 47600 0
131 20250227 162700 192609150 47600 47600 47600 47600 0
132 20250227 162600 192609150 47600 47600 47600 47600 0
133 20250227 162500 192609150 47600 47600 47600 47600 0
134 20250227 162400 192609150 47600 47600 47600 47600 0
135 20250227 162300 192609150 47600 47600 47600 47600 0
136 20250227 162200 192609150 47600 47600 47600 47600 0
137 20250227 162100 192609150 47600 47600 47600 47600 0
138 20250227 162000 192609150 47600 47600 47600 47600 0
139 20250227 161900 192609150 47600 47600 47600 47600 0
140 20250227 161800 192609150 47600 47600 47600 47600 0
141 20250227 161700 192609150 47600 47600 47600 47600 0
142 20250227 161600 192609150 47600 47600 47600 47600 0
143 20250227 161500 192609150 47600 47600 47600 47600 0
144 20250227 161400 192609150 47600 47600 47600 47600 0
145 20250227 161300 192609150 47600 47600 47600 47600 0
146 20250227 161200 192609150 47600 47600 47600 47600 0
147 20250227 161100 192609150 47600 47600 47600 47600 0
148 20250227 161000 192609150 47600 47600 47600 47600 0
149 20250227 160900 192609150 47600 47600 47600 47600 0
150 20250227 160800 192609150 47600 47600 47600 47600 0
151 20250227 160700 192609150 47600 47600 47600 47600 0
152 20250227 160600 192609150 47600 47600 47600 47600 21
153 20250227 160500 192609150 47600 47600 47600 47600 0
154 20250227 160400 192609150 47600 47600 47600 47600 0
155 20250227 160300 192609150 47600 47600 47600 47600 0
156 20250227 160200 192609150 47600 47600 47600 47600 0
157 20250227 160100 192609150 47600 47600 47600 47600 0
158 20250227 160000 192609150 47600 47600 47600 47600 0
159 20250227 155900 192609150 47600 47600 47600 47600 0
160 20250227 155800 192609150 47600 47600 47600 47600 0
161 20250227 155700 192609150 47600 47600 47600 47600 0
162 20250227 155600 192609150 47600 47600 47600 47600 0
163 20250227 155500 192609150 47600 47600 47600 47600 0
164 20250227 155400 192609150 47600 47600 47600 47600 0
165 20250227 155300 192609150 47600 47600 47600 47600 0
166 20250227 155200 192609150 47600 47600 47600 47600 0
167 20250227 155100 192609150 47600 47600 47600 47600 0
168 20250227 155000 192609150 47600 47600 47600 47600 0
169 20250227 154900 192609150 47600 47600 47600 47600 0
170 20250227 154800 192609150 47600 47600 47600 47600 0
171 20250227 154700 192609150 47600 47600 47600 47600 0
172 20250227 154600 192609150 47600 47600 47600 47600 0
173 20250227 154500 192609150 47600 47600 47600 47600 0
174 20250227 154400 192609150 47600 47600 47600 47600 0
175 20250227 154300 192609150 47600 47600 47600 47600 0
176 20250227 154200 192609150 47600 47600 47600 47600 0
177 20250227 154100 192609150 47600 47600 47600 47600 0
178 20250227 154000 192609150 47600 47600 47600 47600 0
179 20250227 153900 192609150 47600 47600 47600 47600 0
180 20250227 153800 192609150 47600 47600 47600 47600 0
181 20250227 153700 192609150 47600 47600 47600 47600 0
182 20250227 153600 192609150 47600 47600 47600 47600 21
183 20250227 153500 192609150 47600 47600 47600 47600 0
184 20250227 153400 192609150 47600 47600 47600 47600 0
185 20250227 153300 192609150 47600 47600 47600 47600 0
186 20250227 153200 192609150 47600 47600 47600 47600 0
187 20250227 153100 192609150 47600 47600 47600 47600 0
188 20250227 153000 192609150 47600 47600 47600 47600 21
189 20250227 152900 191609550 47650 47650 47650 47650 0
190 20250227 152800 191609550 47650 47650 47650 47650 0
191 20250227 152700 191609550 47650 47650 47650 47650 0
192 20250227 152600 191609550 47650 47650 47650 47650 0
193 20250227 152500 191609550 47650 47650 47650 47650 0
194 20250227 152400 191609550 47650 47650 47650 47650 0
195 20250227 152300 191609550 47650 47650 47650 47650 0
196 20250227 152200 191609550 47650 47650 47650 47650 0
197 20250227 152100 191609550 47650 47650 47650 47650 0
198 20250227 152000 191609550 47650 47650 47650 47650 0
199 20250227 151900 191609550 47650 47650 47650 47650 1
200 20250227 151800 191561900 47650 47650 47650 47650 0
201 20250227 151700 191561900 47650 47650 47650 47650 0
202 20250227 151600 191561900 47650 47650 47650 47650 0
203 20250227 151500 191561900 47650 47650 47650 47650 0
204 20250227 151400 191561900 47650 47650 47650 47650 0
205 20250227 151300 191561900 47650 47650 47650 47650 0
206 20250227 151200 191561900 47650 47650 47650 47650 0
207 20250227 151100 191561900 47650 47650 47650 47650 0
208 20250227 151000 191561900 47650 47650 47650 47650 0
209 20250227 150900 191561900 47650 47650 47650 47650 0
210 20250227 150800 191561900 47650 47650 47650 47650 0
211 20250227 150700 191561900 47650 47650 47650 47650 0
212 20250227 150600 191561900 47650 47650 47650 47650 0
213 20250227 150500 191561900 47650 47650 47650 47650 0
214 20250227 150400 191561900 47650 47650 47650 47650 0
215 20250227 150300 191561900 47650 47650 47650 47650 0
216 20250227 150200 191561900 47650 47650 47650 47650 0
217 20250227 150100 191561900 47650 47650 47650 47650 0
218 20250227 150000 191561900 47650 47650 47650 47650 0
219 20250227 145900 191561900 47650 47650 47650 47650 0
220 20250227 145800 191561900 47650 47650 47650 47650 0
221 20250227 145700 191561900 47650 47650 47650 47650 0
222 20250227 145600 191561900 47650 47650 47650 47650 0
223 20250227 145500 191561900 47650 47650 47650 47650 0
224 20250227 145400 191561900 47650 47650 47650 47650 0
225 20250227 145300 191561900 47650 47650 47650 47650 0
226 20250227 145200 191561900 47650 47650 47650 47650 0
227 20250227 145100 191561900 47650 47650 47650 47650 0
228 20250227 145000 191561900 47650 47650 47650 47650 0
229 20250227 144900 191561900 47650 47650 47650 47650 0
230 20250227 144800 191561900 47650 47650 47650 47650 0
231 20250227 144700 191561900 47650 47650 47650 47650 0
232 20250227 144600 191561900 47650 47650 47650 47650 0
233 20250227 144500 191561900 47650 47650 47650 47650 0
234 20250227 144400 191561900 47650 47650 47650 47650 0
235 20250227 144300 191561900 47650 47650 47650 47650 0
236 20250227 144200 191561900 47650 47650 47650 47650 0
237 20250227 144100 191561900 47650 47650 47650 47650 0
238 20250227 144000 191561900 47650 47650 47650 47650 0
239 20250227 143900 191561900 47650 47650 47650 47650 0
240 20250227 143800 191561900 47650 47650 47650 47650 0
241 20250227 143700 191561900 47650 47650 47650 47650 0
242 20250227 143600 191561900 47650 47650 47650 47650 0
243 20250227 143500 191561900 47650 47650 47650 47650 0
244 20250227 143400 191561900 47650 47650 47650 47650 0
245 20250227 143300 191561900 47650 47650 47650 47650 0
246 20250227 143200 191561900 47650 47650 47650 47650 0
247 20250227 143100 191561900 47650 47650 47650 47650 0
248 20250227 143000 191561900 47650 47650 47650 47650 0
249 20250227 142900 191561900 47650 47650 47650 47650 0
250 20250227 142800 191561900 47650 47650 47650 47650 0
251 20250227 142700 191561900 47650 47650 47650 47650 0
252 20250227 142600 191561900 47650 47650 47650 47650 0
253 20250227 142500 191561900 47650 47650 47650 47650 0
254 20250227 142400 191561900 47650 47650 47650 47650 0
255 20250227 142300 191561900 47650 47650 47650 47650 0
256 20250227 142200 191561900 47650 47650 47650 47650 0
257 20250227 142100 191561900 47650 47650 47650 47650 0
258 20250227 142000 191561900 47650 47650 47650 47650 0
259 20250227 141900 191561900 47650 47650 47650 47650 0
260 20250227 141800 191561900 47650 47650 47650 47650 0
261 20250227 141700 191561900 47650 47650 47650 47650 0
262 20250227 141600 191561900 47650 47650 47650 47650 0
263 20250227 141500 191561900 47650 47650 47650 47650 0
264 20250227 141400 191561900 47650 47650 47700 47650 6
265 20250227 141300 191275800 47750 47750 47750 47750 7
266 20250227 141200 190941550 47700 47650 47700 47650 89
267 20250227 141100 186700550 47650 47700 47700 47650 87
268 20250227 141000 182550700 47850 47850 47850 47850 0
269 20250227 140900 182550700 47850 47850 47850 47850 0
270 20250227 140800 182550700 47850 47850 47850 47850 0
271 20250227 140700 182550700 47850 47850 47850 47850 0
272 20250227 140600 182550700 47850 47850 47850 47850 0
273 20250227 140500 182550700 47850 47850 47850 47850 0
274 20250227 140400 182550700 47850 47850 47850 47850 0
275 20250227 140300 182550700 47850 47850 47850 47850 0
276 20250227 140200 182550700 47850 47850 47850 47850 0
277 20250227 140100 182550700 47850 47850 47850 47850 0
278 20250227 140000 182550700 47850 47850 47850 47850 0
279 20250227 135900 182550700 47850 47850 47850 47850 0
280 20250227 135800 182550700 47850 47850 47850 47850 0
281 20250227 135700 182550700 47850 47850 47850 47850 0
282 20250227 135600 182550700 47850 47900 47900 47700 105
283 20250227 135500 177527500 48050 48050 48050 47800 98
284 20250227 135400 172837800 47800 47700 47800 47650 203
285 20250227 135300 163155450 47800 47800 47800 47800 0
286 20250227 135200 163155450 47800 47800 47800 47800 0
287 20250227 135100 163155450 47800 47800 47800 47800 0
288 20250227 135000 163155450 47800 47800 47800 47800 0
289 20250227 134900 163155450 47800 47800 47800 47800 0
290 20250227 134800 163155450 47800 47800 47800 47800 0
291 20250227 134700 163155450 47800 47800 47800 47800 0
292 20250227 134600 163155450 47800 47950 47950 47750 16
293 20250227 134500 162390150 48050 48050 48050 48050 0
294 20250227 134400 162390150 48050 48050 48050 48050 0
295 20250227 134300 162390150 48050 48050 48050 48050 0
296 20250227 134200 162390150 48050 48050 48050 48050 0
297 20250227 134100 162390150 48050 48050 48050 48050 0
298 20250227 134000 162390150 48050 48050 48050 48050 0
299 20250227 133900 162390150 48050 48050 48050 48050 0
300 20250227 133800 162390150 48050 48050 48050 48050 0
301 20250227 133700 162390150 48050 48050 48050 48050 0
302 20250227 133600 162390150 48050 48050 48050 48050 0
303 20250227 133500 162390150 48050 48050 48050 48050 0
304 20250227 133400 162390150 48050 48050 48050 48050 0
305 20250227 133300 162390150 48050 48050 48050 48050 0
306 20250227 133200 162390150 48050 48050 48050 48050 0
307 20250227 133100 162390150 48050 48050 48050 48050 0
308 20250227 133000 162390150 48050 48050 48050 48050 0
309 20250227 132900 162390150 48050 48050 48050 48050 0
310 20250227 132800 162390150 48050 48050 48050 48050 0
311 20250227 132700 162390150 48050 48050 48050 48050 4
312 20250227 132600 162197950 48000 48000 48000 48000 1
313 20250227 132500 162149950 48100 48100 48100 48100 0
314 20250227 132400 162149950 48100 48100 48100 48100 0
315 20250227 132300 162149950 48100 48100 48100 48100 0
316 20250227 132200 162149950 48100 48100 48100 48100 0
317 20250227 132100 162149950 48100 48100 48100 48100 0
318 20250227 132000 162149950 48100 48100 48100 48100 0
319 20250227 131900 162149950 48100 48100 48100 48100 0
320 20250227 131800 162149950 48100 48100 48100 48100 0
321 20250227 131700 162149950 48100 48000 48100 47900 90
322 20250227 131600 157838050 48100 48000 48100 47900 179
323 20250227 131500 149259000 47900 47900 48100 47750 341
324 20250227 131400 132935900 47950 48000 48200 47650 286
325 20250227 131300 119219050 48050 47650 48050 47650 299
326 20250227 131200 104943300 47750 47700 47950 47700 478
327 20250227 131100 82096500 47700 47650 47700 47650 253
328 20250227 131000 70036750 47650 47700 47950 47600 572
329 20250227 130900 42722200 47650 47650 47650 47650 0
330 20250227 130800 42722200 47650 47650 47650 47650 0
331 20250227 130700 42722200 47650 47650 47650 47650 0
332 20250227 130600 42722200 47650 47650 47650 47650 0
333 20250227 130500 42722200 47650 47650 47650 47650 0
334 20250227 130400 42722200 47650 47650 47650 47650 0
335 20250227 130300 42722200 47650 47650 47650 47650 0
336 20250227 130200 42722200 47650 47650 47650 47650 0
337 20250227 130100 42722200 47650 47650 47650 47650 0
338 20250227 130000 42722200 47650 47650 47650 47650 0
339 20250227 125900 42722200 47650 47650 47650 47650 0
340 20250227 125800 42722200 47650 47650 47650 47650 0
341 20250227 125700 42722200 47650 47700 47700 47650 11
342 20250227 125600 42197550 47700 47700 47700 47700 0
343 20250227 125500 42197550 47700 47700 47700 47700 0
344 20250227 125400 42197550 47700 47700 47700 47700 0
345 20250227 125300 42197550 47700 47700 47700 47700 0
346 20250227 125200 42197550 47700 47700 47700 47700 0
347 20250227 125100 42197550 47700 47700 47700 47700 0
348 20250227 125000 42197550 47700 47700 47700 47700 0
349 20250227 124900 42197550 47700 47700 47700 47700 0
350 20250227 124800 42197550 47700 47700 47700 47700 0
351 20250227 124700 42197550 47700 47700 47700 47700 0
352 20250227 124600 42197550 47700 47700 47700 47700 0
353 20250227 124500 42197550 47700 47700 47700 47700 0
354 20250227 124400 42197550 47700 47700 47700 47700 0
355 20250227 124300 42197550 47700 47700 47700 47700 0
356 20250227 124200 42197550 47700 47700 47700 47700 0
357 20250227 124100 42197550 47700 47700 47700 47700 0
358 20250227 124000 42197550 47700 47700 47700 47700 0
359 20250227 123900 42197550 47700 47700 47700 47700 0
360 20250227 123800 42197550 47700 47700 47700 47700 0
361 20250227 123700 42197550 47700 47700 47700 47700 0
362 20250227 123600 42197550 47700 47700 47700 47700 0
363 20250227 123500 42197550 47700 47700 47700 47700 0
364 20250227 123400 42197550 47700 47700 47700 47700 0
365 20250227 123300 42197550 47700 47700 47700 47700 0
366 20250227 123200 42197550 47700 47700 47700 47700 0
367 20250227 123100 42197550 47700 47700 47700 47700 0
368 20250227 123000 42197550 47700 47700 47700 47700 0
369 20250227 122900 42197550 47700 47700 47700 47700 0
370 20250227 122800 42197550 47700 47700 47700 47700 0
371 20250227 122700 42197550 47700 47700 47700 47700 0
372 20250227 122600 42197550 47700 47700 47700 47700 0
373 20250227 122500 42197550 47700 47700 47700 47700 0
374 20250227 122400 42197550 47700 47700 47700 47700 0
375 20250227 122300 42197550 47700 47700 47700 47700 0
376 20250227 122200 42197550 47700 47700 47700 47700 0
377 20250227 122100 42197550 47700 47700 47700 47700 0
378 20250227 122000 42197550 47700 47700 47700 47700 0
379 20250227 121900 42197550 47700 47700 47700 47700 0
380 20250227 121800 42197550 47700 47700 47700 47700 0
381 20250227 121700 42197550 47700 47700 47700 47700 0
382 20250227 121600 42197550 47700 47700 47700 47700 0
383 20250227 121500 42197550 47700 47700 47700 47700 0
384 20250227 121400 42197550 47700 47700 47700 47700 0
385 20250227 121300 42197550 47700 47700 47700 47700 1
386 20250227 121200 42149850 47700 47700 47700 47700 0
387 20250227 121100 42149850 47700 47700 47700 47700 0
388 20250227 121000 42149850 47700 47700 47700 47700 9
389 20250227 120900 41720550 47700 47700 47700 47700 0
390 20250227 120800 41720550 47700 47700 47700 47700 0
391 20250227 120700 41720550 47700 47700 47700 47700 0
392 20250227 120600 41720550 47700 47700 47700 47700 0
393 20250227 120500 41720550 47700 47700 47700 47700 0
394 20250227 120400 41720550 47700 47700 47700 47700 0
395 20250227 120300 41720550 47700 47700 47700 47700 0
396 20250227 120200 41720550 47700 47700 47700 47700 0
397 20250227 120100 41720550 47700 47700 47700 47700 0
398 20250227 120000 41720550 47700 47700 47700 47700 0
399 20250227 115900 41720550 47700 47700 47700 47700 0
400 20250227 115800 41720550 47700 47700 47700 47700 0
401 20250227 115700 41720550 47700 47700 47700 47700 0
402 20250227 115600 41720550 47700 47700 47700 47700 0
403 20250227 115500 41720550 47700 47700 47700 47700 1
404 20250227 115400 41672850 47700 47700 47700 47700 0
405 20250227 115300 41672850 47700 47700 47700 47700 0
406 20250227 115200 41672850 47700 47700 47700 47700 0
407 20250227 115100 41672850 47700 47700 47700 47700 0
408 20250227 115000 41672850 47700 47700 47700 47700 0
409 20250227 114900 41672850 47700 47700 47700 47700 0
410 20250227 114800 41672850 47700 47700 47700 47700 0
411 20250227 114700 41672850 47700 47700 47700 47700 0
412 20250227 114600 41672850 47700 47700 47700 47700 0
413 20250227 114500 41672850 47700 47700 47700 47700 0
414 20250227 114400 41672850 47700 47700 47700 47700 0
415 20250227 114300 41672850 47700 47700 47700 47700 0
416 20250227 114200 41672850 47700 47700 47700 47700 0
417 20250227 114100 41672850 47700 47700 47700 47700 0
418 20250227 114000 41672850 47700 47700 47700 47700 0
419 20250227 113900 41672850 47700 47700 47700 47700 0
420 20250227 113800 41672850 47700 47700 47700 47700 0
421 20250227 113700 41672850 47700 47700 47700 47700 0
422 20250227 113600 41672850 47700 47700 47700 47700 0
423 20250227 113500 41672850 47700 47700 47700 47700 0
424 20250227 113400 41672850 47700 47700 47700 47700 0
425 20250227 113300 41672850 47700 47700 47700 47700 0
426 20250227 113200 41672850 47700 47700 47700 47700 0
427 20250227 113100 41672850 47700 47700 47700 47700 0
428 20250227 113000 41672850 47700 47700 47700 47700 0
429 20250227 112900 41672850 47700 47700 47700 47700 0
430 20250227 112800 41672850 47700 47650 47700 47650 2
431 20250227 112700 41577500 47700 47700 47700 47700 1
432 20250227 112600 41529800 47700 47700 47700 47700 0
433 20250227 112500 41529800 47700 47700 47700 47700 0
434 20250227 112400 41529800 47700 47700 47700 47700 0
435 20250227 112300 41529800 47700 47700 47700 47700 0
436 20250227 112200 41529800 47700 47700 47700 47700 0
437 20250227 112100 41529800 47700 47700 47700 47700 0
438 20250227 112000 41529800 47700 47700 47700 47700 0
439 20250227 111900 41529800 47700 47700 47700 47700 0
440 20250227 111800 41529800 47700 47700 47700 47700 0
441 20250227 111700 41529800 47700 47700 47700 47700 0
442 20250227 111600 41529800 47700 47700 47700 47700 0
443 20250227 111500 41529800 47700 47700 47700 47700 0
444 20250227 111400 41529800 47700 47700 47700 47700 0
445 20250227 111300 41529800 47700 47700 47700 47700 0
446 20250227 111200 41529800 47700 47700 47700 47700 0
447 20250227 111100 41529800 47700 47700 47700 47700 0
448 20250227 111000 41529800 47700 47750 47750 47700 26
449 20250227 110900 40288550 47750 47750 47750 47750 0
450 20250227 110800 40288550 47750 47750 47750 47750 0
451 20250227 110700 40288550 47750 47750 47750 47750 0
452 20250227 110600 40288550 47750 47750 47750 47750 0
453 20250227 110500 40288550 47750 47750 47750 47750 0
454 20250227 110400 40288550 47750 47750 47750 47750 0
455 20250227 110300 40288550 47750 47750 47750 47750 0
456 20250227 110200 40288550 47750 47750 47750 47750 0
457 20250227 110100 40288550 47750 47750 47750 47750 0
458 20250227 110000 40288550 47750 47750 47750 47750 0
459 20250227 105900 40288550 47750 47750 47750 47750 0
460 20250227 105800 40288550 47750 47750 47750 47750 0
461 20250227 105700 40288550 47750 47750 47750 47750 0
462 20250227 105600 40288550 47750 47750 47750 47750 0
463 20250227 105500 40288550 47750 47750 47750 47750 0
464 20250227 105400 40288550 47750 47750 47750 47750 0
465 20250227 105300 40288550 47750 47750 47750 47750 0
466 20250227 105200 40288550 47750 47750 47750 47750 0
467 20250227 105100 40288550 47750 47750 47750 47750 0
468 20250227 105000 40288550 47750 47750 47750 47750 0
469 20250227 104900 40288550 47750 47750 47750 47750 0
470 20250227 104800 40288550 47750 47750 47750 47750 0
471 20250227 104700 40288550 47750 47750 47750 47750 0
472 20250227 104600 40288550 47750 47750 47750 47750 0
473 20250227 104500 40288550 47750 47750 47750 47750 0
474 20250227 104400 40288550 47750 47750 47750 47750 0
475 20250227 104300 40288550 47750 47750 47750 47750 0
476 20250227 104200 40288550 47750 47750 47750 47750 0
477 20250227 104100 40288550 47750 47750 47750 47750 0
478 20250227 104000 40288550 47750 47750 47750 47750 0
479 20250227 103900 40288550 47750 47750 47750 47750 1
480 20250227 103800 40240800 47750 47750 47750 47750 0
481 20250227 103700 40240800 47750 47750 47750 47750 0
482 20250227 103600 40240800 47750 47750 47750 47750 0
483 20250227 103500 40240800 47750 47750 47750 47750 0
484 20250227 103400 40240800 47750 47750 47750 47750 0
485 20250227 103300 40240800 47750 47750 47750 47750 0
486 20250227 103200 40240800 47750 47750 47750 47750 0
487 20250227 103100 40240800 47750 47750 47750 47750 0
488 20250227 103000 40240800 47750 47750 47750 47750 0
489 20250227 102900 40240800 47750 47750 47750 47750 0
490 20250227 102800 40240800 47750 47750 47750 47750 0
491 20250227 102700 40240800 47750 47750 47750 47750 0
492 20250227 102600 40240800 47750 47750 47750 47750 0
493 20250227 102500 40240800 47750 47750 47750 47750 2
494 20250227 102400 40145300 47700 47700 47700 47700 0
495 20250227 102300 40145300 47700 47700 47700 47700 0
496 20250227 102200 40145300 47700 47700 47700 47700 0
497 20250227 102100 40145300 47700 47700 47700 47700 0
498 20250227 102000 40145300 47700 47700 47700 47700 0
499 20250227 101900 40145300 47700 47700 47700 47700 0
500 20250227 101800 40145300 47700 47700 47700 47700 0
501 20250227 101700 40145300 47700 47700 47700 47700 0
502 20250227 101600 40145300 47700 47700 47700 47700 0
503 20250227 101500 40145300 47700 47700 47700 47700 0
504 20250227 101400 40145300 47700 47700 47700 47700 0
505 20250227 101300 40145300 47700 47700 47700 47700 0
506 20250227 101200 40145300 47700 47700 47700 47700 0
507 20250227 101100 40145300 47700 47700 47700 47700 0
508 20250227 101000 40145300 47700 47700 47700 47700 15
509 20250227 100900 39429800 47600 47600 47600 47600 0
510 20250227 100800 39429800 47600 47600 47600 47600 0
511 20250227 100700 39429800 47600 47600 47600 47600 0
512 20250227 100600 39429800 47600 47600 47600 47600 0
513 20250227 100500 39429800 47600 47600 47600 47600 0
514 20250227 100400 39429800 47600 47600 47600 47600 0
515 20250227 100300 39429800 47600 47600 47600 47600 0
516 20250227 100200 39429800 47600 47600 47600 47600 0
517 20250227 100100 39429800 47600 47600 47600 47600 0
518 20250227 100000 39429800 47600 47600 47600 47600 0
519 20250227 095900 39429800 47600 47600 47600 47600 0
520 20250227 095800 39429800 47600 47600 47600 47600 0
521 20250227 095700 39429800 47600 47600 47600 47600 0
522 20250227 095600 39429800 47600 47600 47600 47600 0
523 20250227 095500 39429800 47600 47600 47600 47600 0
524 20250227 095400 39429800 47600 47600 47600 47600 0
525 20250227 095300 39429800 47600 47600 47600 47600 0
526 20250227 095200 39429800 47600 47600 47600 47600 0
527 20250227 095100 39429800 47600 47600 47600 47600 0
528 20250227 095000 39429800 47600 47600 47600 47600 0
529 20250227 094900 39429800 47600 47600 47600 47600 0
530 20250227 094800 39429800 47600 47600 47600 47600 0
531 20250227 094700 39429800 47600 47600 47600 47600 0
532 20250227 094600 39429800 47600 47600 47600 47600 0
533 20250227 094500 39429800 47600 47600 47600 47600 0
534 20250227 094400 39429800 47600 47600 47600 47600 0
535 20250227 094300 39429800 47600 47600 47600 47600 0
536 20250227 094200 39429800 47600 47600 47600 47600 0
537 20250227 094100 39429800 47600 47600 47600 47600 0
538 20250227 094000 39429800 47600 47600 47600 47600 0
539 20250227 093900 39429800 47600 47600 47600 47600 0
540 20250227 093800 39429800 47600 47600 47600 47600 0
541 20250227 093700 39429800 47600 47700 47700 47600 26
542 20250227 093600 38191150 47700 47700 47700 47700 0
543 20250227 093500 38191150 47700 47700 47700 47700 0
544 20250227 093400 38191150 47700 47700 47700 47700 0
545 20250227 093300 38191150 47700 47700 47700 47700 0
546 20250227 093200 38191150 47700 47700 47700 47700 0
547 20250227 093100 38191150 47700 47700 47700 47700 1
548 20250227 093000 38143450 47650 47650 47650 47650 0
549 20250227 092900 38143450 47650 47650 47650 47650 0
550 20250227 092800 38143450 47650 47650 47650 47650 1
551 20250227 092700 38095800 47600 47600 47600 47600 0
552 20250227 092600 38095800 47600 47600 47600 47600 0
553 20250227 092500 38095800 47600 47600 47600 47600 0
554 20250227 092400 38095800 47600 47600 47600 47600 0
555 20250227 092300 38095800 47600 47600 47600 47600 0
556 20250227 092200 38095800 47600 47600 47600 47600 0
557 20250227 092100 38095800 47600 47600 47600 47600 0
558 20250227 092000 38095800 47600 47600 47600 47600 0
559 20250227 091900 38095800 47600 47600 47600 47600 0
560 20250227 091800 38095800 47600 47600 47600 47600 12
561 20250227 091700 37524600 47700 47600 47700 47600 104
562 20250227 091600 32574100 47650 47650 47650 47650 0
563 20250227 091500 32574100 47650 47750 47750 47650 252
564 20250227 091400 20549500 47750 47600 47750 47600 216
565 20250227 091300 10251700 47550 47550 47550 47550 1
566 20250227 091200 10204150 47750 47750 47750 47750 0
567 20250227 091100 10204150 47750 48000 48000 47750 3
568 20250227 091000 10060600 47800 48000 48250 47800 208
569 20250227 090900 96000 48000 48000 48000 48000 0
570 20250227 090800 96000 48000 48000 48000 48000 0
571 20250227 090700 96000 48000 48000 48000 48000 0
572 20250227 090600 96000 48000 48000 48000 48000 0
573 20250227 090500 96000 48000 48000 48000 48000 0
574 20250227 090400 96000 48000 48000 48000 48000 0
575 20250227 090300 96000 48000 48000 48000 48000 0
576 20250227 090200 96000 48000 48000 48000 48000 2
577 20250227 090100 0 48000 48000 48000 48000 0
578 20250227 090000 0 48000 48000 48000 48000 0

1
002170/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,3000000,0,144750000000,0.00
20250224,0,3000000,0,142800000000,0.00
20250221,0,3000000,0,143400000000,0.00
20250220,0,3000000,0,145050000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 3000000 0 144750000000 0.00
3 20250224 0 3000000 0 142800000000 0.00
4 20250221 0 3000000 0 143400000000 0.00
5 20250220 0 3000000 0 145050000000 0.00