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

579
002240/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183700,149863650,17980,17980,17980,17980,294
20250227,183600,149863650,17980,17980,17980,17980,0
20250227,183500,149863650,17980,17980,17980,17980,0
20250227,183400,149863650,17980,17980,17980,17980,0
20250227,183300,149863650,17980,17980,17980,17980,0
20250227,183200,149863650,17980,17980,17980,17980,0
20250227,183100,149863650,17980,17980,17980,17980,0
20250227,183000,149863650,17980,17980,17980,17980,0
20250227,182900,149863650,17980,17980,17980,17980,0
20250227,182800,149863650,17980,17980,17980,17980,0
20250227,182700,149863650,17980,17980,17980,17980,0
20250227,182600,149863650,17980,17980,17980,17980,0
20250227,182500,149863650,17980,17980,17980,17980,0
20250227,182400,149863650,17980,17980,17980,17980,0
20250227,182300,149863650,17980,17980,17980,17980,0
20250227,182200,149863650,17980,17980,17980,17980,0
20250227,182100,149863650,17980,17980,17980,17980,0
20250227,182000,149863650,17980,17980,17980,17980,0
20250227,181900,149863650,17980,17980,17980,17980,0
20250227,181800,149863650,17980,17980,17980,17980,0
20250227,181700,149863650,17980,17980,17980,17980,0
20250227,181600,149863650,17980,17980,17980,17980,0
20250227,181500,149863650,17980,17980,17980,17980,0
20250227,181400,149863650,17980,17980,17980,17980,0
20250227,181300,149863650,17980,17980,17980,17980,0
20250227,181200,149863650,17980,17980,17980,17980,0
20250227,181100,149863650,17980,17980,17980,17980,0
20250227,181000,149863650,17980,17980,17980,17980,0
20250227,180900,149863650,17980,17980,17980,17980,0
20250227,180800,149863650,17980,17980,17980,17980,0
20250227,180700,149863650,17980,17980,17980,17980,294
20250227,180600,149863650,17980,17980,17980,17980,0
20250227,180500,149863650,17980,17980,17980,17980,0
20250227,180400,149863650,17980,17980,17980,17980,0
20250227,180300,149863650,17980,17980,17980,17980,0
20250227,180200,149863650,17980,17980,17980,17980,0
20250227,180100,149863650,17980,17980,17980,17980,0
20250227,180000,149863650,17980,17980,17980,17980,0
20250227,175900,149863650,17980,17980,17980,17980,0
20250227,175800,149863650,17980,17980,17980,17980,0
20250227,175700,149863650,17980,17980,17980,17980,0
20250227,175600,149863650,17980,17980,17980,17980,0
20250227,175500,149863650,17980,17980,17980,17980,0
20250227,175400,149863650,17980,17980,17980,17980,0
20250227,175300,149863650,17980,17980,17980,17980,0
20250227,175200,149863650,17980,17980,17980,17980,0
20250227,175100,149863650,17980,17980,17980,17980,0
20250227,175000,149863650,17980,17980,17980,17980,0
20250227,174900,149863650,17980,17980,17980,17980,0
20250227,174800,149863650,17980,17980,17980,17980,0
20250227,174700,149863650,17980,17980,17980,17980,0
20250227,174600,149863650,17980,17980,17980,17980,0
20250227,174500,149863650,17980,17980,17980,17980,0
20250227,174400,149863650,17980,17980,17980,17980,0
20250227,174300,149863650,17980,17980,17980,17980,0
20250227,174200,149863650,17980,17980,17980,17980,0
20250227,174100,149863650,17980,17980,17980,17980,0
20250227,174000,149863650,17980,17980,17980,17980,0
20250227,173900,149863650,17980,17980,17980,17980,0
20250227,173800,149863650,17980,17980,17980,17980,0
20250227,173700,149863650,17980,17980,17980,17980,294
20250227,173600,149863650,17980,17980,17980,17980,0
20250227,173500,149863650,17980,17980,17980,17980,0
20250227,173400,149863650,17980,17980,17980,17980,0
20250227,173300,149863650,17980,17980,17980,17980,0
20250227,173200,149863650,17980,17980,17980,17980,0
20250227,173100,149863650,17980,17980,17980,17980,0
20250227,173000,149863650,17980,17980,17980,17980,0
20250227,172900,149863650,17980,17980,17980,17980,0
20250227,172800,149863650,17980,17980,17980,17980,0
20250227,172700,149863650,17980,17980,17980,17980,0
20250227,172600,149863650,17980,17980,17980,17980,0
20250227,172500,149863650,17980,17980,17980,17980,0
20250227,172400,149863650,17980,17980,17980,17980,0
20250227,172300,149863650,17980,17980,17980,17980,0
20250227,172200,149863650,17980,17980,17980,17980,0
20250227,172100,149863650,17980,17980,17980,17980,0
20250227,172000,149863650,17980,17980,17980,17980,0
20250227,171900,149863650,17980,17980,17980,17980,0
20250227,171800,149863650,17980,17980,17980,17980,0
20250227,171700,149863650,17980,17980,17980,17980,0
20250227,171600,149863650,17980,17980,17980,17980,0
20250227,171500,149863650,17980,17980,17980,17980,0
20250227,171400,149863650,17980,17980,17980,17980,0
20250227,171300,149863650,17980,17980,17980,17980,0
20250227,171200,149863650,17980,17980,17980,17980,0
20250227,171100,149863650,17980,17980,17980,17980,0
20250227,171000,149863650,17980,17980,17980,17980,0
20250227,170900,149863650,17980,17980,17980,17980,0
20250227,170800,149863650,17980,17980,17980,17980,0
20250227,170700,149863650,17980,17980,17980,17980,294
20250227,170600,149863650,17980,17980,17980,17980,0
20250227,170500,149863650,17980,17980,17980,17980,0
20250227,170400,149863650,17980,17980,17980,17980,0
20250227,170300,149863650,17980,17980,17980,17980,0
20250227,170200,149863650,17980,17980,17980,17980,0
20250227,170100,149863650,17980,17980,17980,17980,0
20250227,170000,149863650,17980,17980,17980,17980,0
20250227,165900,149863650,17980,17980,17980,17980,0
20250227,165800,149863650,17980,17980,17980,17980,0
20250227,165700,149863650,17980,17980,17980,17980,0
20250227,165600,149863650,17980,17980,17980,17980,0
20250227,165500,149863650,17980,17980,17980,17980,0
20250227,165400,149863650,17980,17980,17980,17980,0
20250227,165300,149863650,17980,17980,17980,17980,0
20250227,165200,149863650,17980,17980,17980,17980,0
20250227,165100,149863650,17980,17980,17980,17980,0
20250227,165000,149863650,17980,17980,17980,17980,0
20250227,164900,149863650,17980,17980,17980,17980,0
20250227,164800,149863650,17980,17980,17980,17980,0
20250227,164700,149863650,17980,17980,17980,17980,0
20250227,164600,149863650,17980,17980,17980,17980,0
20250227,164500,149863650,17980,17980,17980,17980,0
20250227,164400,149863650,17980,17980,17980,17980,0
20250227,164300,149863650,17980,17980,17980,17980,0
20250227,164200,149863650,17980,17980,17980,17980,0
20250227,164100,149863650,17980,17980,17980,17980,0
20250227,164000,149863650,17980,17980,17980,17980,0
20250227,163900,149863650,17980,17980,17980,17980,0
20250227,163800,149863650,17980,17980,17980,17980,0
20250227,163700,149863650,17980,17980,17980,17980,294
20250227,163600,149863650,17980,17980,17980,17980,0
20250227,163500,149863650,17980,17980,17980,17980,0
20250227,163400,149863650,17980,17980,17980,17980,0
20250227,163300,149863650,17980,17980,17980,17980,0
20250227,163200,149863650,17980,17980,17980,17980,0
20250227,163100,149863650,17980,17980,17980,17980,0
20250227,163000,149863650,17980,17980,17980,17980,0
20250227,162900,149863650,17980,17980,17980,17980,0
20250227,162800,149863650,17980,17980,17980,17980,0
20250227,162700,149863650,17980,17980,17980,17980,0
20250227,162600,149863650,17980,17980,17980,17980,0
20250227,162500,149863650,17980,17980,17980,17980,0
20250227,162400,149863650,17980,17980,17980,17980,0
20250227,162300,149863650,17980,17980,17980,17980,0
20250227,162200,149863650,17980,17980,17980,17980,0
20250227,162100,149863650,17980,17980,17980,17980,0
20250227,162000,149863650,17980,17980,17980,17980,0
20250227,161900,149863650,17980,17980,17980,17980,0
20250227,161800,149863650,17980,17980,17980,17980,0
20250227,161700,149863650,17980,17980,17980,17980,0
20250227,161600,149863650,17980,17980,17980,17980,0
20250227,161500,149863650,17980,17980,17980,17980,0
20250227,161400,149863650,17980,17980,17980,17980,0
20250227,161300,149863650,17980,17980,17980,17980,0
20250227,161200,149863650,17980,17980,17980,17980,0
20250227,161100,149863650,17980,17980,17980,17980,0
20250227,161000,149863650,17980,17980,17980,17980,0
20250227,160900,149863650,17980,17980,17980,17980,0
20250227,160800,149863650,17980,17980,17980,17980,0
20250227,160700,149863650,17980,17980,17980,17980,294
20250227,160600,149863650,17980,17980,17980,17980,0
20250227,160500,149863650,17980,17980,17980,17980,0
20250227,160400,149863650,17980,17980,17980,17980,0
20250227,160300,149863650,17980,17980,17980,17980,0
20250227,160200,149863650,17980,17980,17980,17980,0
20250227,160100,149863650,17980,17980,17980,17980,0
20250227,160000,149863650,17980,17980,17980,17980,0
20250227,155900,149863650,17980,17980,17980,17980,0
20250227,155800,149863650,17980,17980,17980,17980,0
20250227,155700,149863650,17980,17980,17980,17980,0
20250227,155600,149863650,17980,17980,17980,17980,0
20250227,155500,149863650,17980,17980,17980,17980,0
20250227,155400,149863650,17980,17980,17980,17980,0
20250227,155300,149863650,17980,17980,17980,17980,0
20250227,155200,149863650,17980,17980,17980,17980,0
20250227,155100,149863650,17980,17980,17980,17980,0
20250227,155000,149863650,17980,17980,17980,17980,0
20250227,154900,149863650,17980,17980,17980,17980,0
20250227,154800,149863650,17980,17980,17980,17980,0
20250227,154700,149863650,17980,17980,17980,17980,0
20250227,154600,149863650,17980,17980,17980,17980,0
20250227,154500,149863650,17980,17980,17980,17980,0
20250227,154400,149863650,17980,17980,17980,17980,0
20250227,154300,149863650,17980,17980,17980,17980,0
20250227,154200,149863650,17980,17980,17980,17980,0
20250227,154100,149863650,17980,17980,17980,17980,0
20250227,154000,149863650,17980,17980,17980,17980,0
20250227,153900,149863650,17980,17980,17980,17980,0
20250227,153800,149863650,17980,17980,17980,17980,0
20250227,153700,149863650,17980,17980,17980,17980,294
20250227,153600,149863650,17980,17980,17980,17980,0
20250227,153500,149863650,17980,17980,17980,17980,0
20250227,153400,149863650,17980,17980,17980,17980,0
20250227,153300,149863650,17980,17980,17980,17980,0
20250227,153200,149863650,17980,17980,17980,17980,0
20250227,153100,149863650,17980,17980,17980,17980,0
20250227,153000,149863650,17980,17980,17980,17980,294
20250227,152900,144577530,18000,18000,18000,18000,0
20250227,152800,144577530,18000,18000,18000,18000,0
20250227,152700,144577530,18000,18000,18000,18000,0
20250227,152600,144577530,18000,18000,18000,18000,0
20250227,152500,144577530,18000,18000,18000,18000,0
20250227,152400,144577530,18000,18000,18000,18000,0
20250227,152300,144577530,18000,18000,18000,18000,0
20250227,152200,144577530,18000,18000,18000,18000,0
20250227,152100,144577530,18000,18000,18000,18000,0
20250227,152000,144577530,18000,18000,18000,18000,0
20250227,151900,144577530,18000,18000,18000,18000,0
20250227,151800,144577530,18000,18000,18000,18000,0
20250227,151700,144577530,18000,18000,18000,18000,0
20250227,151600,144577530,18000,17940,18000,17940,3
20250227,151500,144523650,17940,17940,17940,17940,1
20250227,151400,144505710,18000,18000,18000,18000,0
20250227,151300,144505710,18000,18000,18000,18000,0
20250227,151200,144505710,18000,18000,18000,18000,0
20250227,151100,144505710,18000,18000,18000,18000,0
20250227,151000,144505710,18000,18000,18000,18000,0
20250227,150900,144505710,18000,18000,18000,18000,0
20250227,150800,144505710,18000,18000,18000,18000,0
20250227,150700,144505710,18000,17990,18000,17990,2
20250227,150600,144469720,17940,17940,17940,17940,1
20250227,150500,144451780,17940,17970,18000,17940,1012
20250227,150400,126241890,17970,17970,17970,17970,0
20250227,150300,126241890,17970,17970,17970,17970,0
20250227,150200,126241890,17970,17940,17970,17940,2
20250227,150100,126205980,17940,17940,17940,17940,0
20250227,150000,126205980,17940,17940,17940,17940,2
20250227,145900,126170100,17940,17940,17940,17940,1
20250227,145800,126152160,17940,17940,17940,17940,0
20250227,145700,126152160,17940,17940,17940,17940,0
20250227,145600,126152160,17940,17940,17940,17940,0
20250227,145500,126152160,17940,17940,17940,17940,1
20250227,145400,126134220,17970,17970,17970,17970,0
20250227,145300,126134220,17970,17970,17970,17970,0
20250227,145200,126134220,17970,17970,17970,17970,0
20250227,145100,126134220,17970,17970,17970,17970,0
20250227,145000,126134220,17970,17970,17970,17970,0
20250227,144900,126134220,17970,17970,17970,17970,1
20250227,144800,126116250,17940,17960,17960,17940,242
20250227,144700,121773380,17960,17960,17960,17960,0
20250227,144600,121773380,17960,17960,17960,17960,0
20250227,144500,121773380,17960,17960,17960,17960,3
20250227,144400,121719500,17980,17980,17980,17980,1
20250227,144300,121701520,17960,17960,17960,17960,0
20250227,144200,121701520,17960,17960,17960,17960,0
20250227,144100,121701520,17960,17960,17960,17960,0
20250227,144000,121701520,17960,17960,17960,17960,0
20250227,143900,121701520,17960,17960,17960,17960,0
20250227,143800,121701520,17960,17960,17960,17960,0
20250227,143700,121701520,17960,17960,17960,17960,0
20250227,143600,121701520,17960,17960,17960,17960,0
20250227,143500,121701520,17960,17960,17960,17960,0
20250227,143400,121701520,17960,17960,17960,17960,1
20250227,143300,121683560,17960,17960,17960,17960,0
20250227,143200,121683560,17960,17960,17960,17960,0
20250227,143100,121683560,17960,17960,17960,17960,1
20250227,143000,121665600,17960,17960,17960,17960,0
20250227,142900,121665600,17960,17960,17960,17960,22
20250227,142800,121270480,17950,17950,17950,17950,0
20250227,142700,121270480,17950,17950,17950,17950,1
20250227,142600,121252530,17950,17950,17950,17950,0
20250227,142500,121252530,17950,17950,17950,17950,0
20250227,142400,121252530,17950,17950,17950,17950,6
20250227,142300,121144830,17930,17930,17930,17930,0
20250227,142200,121144830,17930,17930,17930,17930,0
20250227,142100,121144830,17930,17930,17930,17930,0
20250227,142000,121144830,17930,17930,17930,17930,0
20250227,141900,121144830,17930,17930,17930,17930,0
20250227,141800,121144830,17930,17930,17930,17930,0
20250227,141700,121144830,17930,17930,17930,17930,0
20250227,141600,121144830,17930,17930,17930,17930,1
20250227,141500,121126900,17930,17930,17930,17930,0
20250227,141400,121126900,17930,17930,17930,17930,87
20250227,141300,119566990,17930,17930,17930,17930,13
20250227,141200,119333900,17930,17930,17930,17930,0
20250227,141100,119333900,17930,17930,17930,17930,0
20250227,141000,119333900,17930,17930,17930,17930,0
20250227,140900,119333900,17930,17930,17930,17930,0
20250227,140800,119333900,17930,17930,17930,17930,0
20250227,140700,119333900,17930,17930,17930,17930,0
20250227,140600,119333900,17930,17930,17930,17930,0
20250227,140500,119333900,17930,17930,17930,17930,0
20250227,140400,119333900,17930,17930,17930,17930,96
20250227,140300,117612620,17930,17930,17930,17930,1
20250227,140200,117594690,17930,17930,17930,17930,0
20250227,140100,117594690,17930,17930,17930,17930,1
20250227,140000,117576760,17930,17930,17930,17930,100
20250227,135900,115783760,17930,17960,17960,17930,1070
20250227,135800,96590480,17970,17970,17970,17970,3
20250227,135700,96536570,17960,17960,17960,17960,69
20250227,135600,95297330,17960,17950,17960,17950,131
20250227,135500,92945570,17940,17940,17940,17940,50
20250227,135400,92048570,17940,17940,17940,17940,0
20250227,135300,92048570,17940,17940,17940,17940,1
20250227,135200,92030630,17940,17940,17940,17940,0
20250227,135100,92030630,17940,17940,17940,17940,0
20250227,135000,92030630,17940,17940,17940,17940,0
20250227,134900,92030630,17940,17940,17940,17940,0
20250227,134800,92030630,17940,17940,17940,17940,0
20250227,134700,92030630,17940,17940,17940,17940,1
20250227,134600,92012690,17940,17940,17940,17940,0
20250227,134500,92012690,17940,17940,17940,17940,0
20250227,134400,92012690,17940,17940,17940,17940,0
20250227,134300,92012690,17940,17940,17940,17940,0
20250227,134200,92012690,17940,17940,17940,17940,1
20250227,134100,91994750,17940,17940,17940,17940,0
20250227,134000,91994750,17940,17940,17940,17940,0
20250227,133900,91994750,17940,17940,17940,17940,1
20250227,133800,91976810,17940,17940,17940,17940,0
20250227,133700,91976810,17940,17940,17940,17940,0
20250227,133600,91976810,17940,17940,17940,17940,0
20250227,133500,91976810,17940,17940,17940,17940,0
20250227,133400,91976810,17940,17940,17940,17940,4
20250227,133300,91905050,17940,17940,17940,17940,0
20250227,133200,91905050,17940,17940,17940,17940,2
20250227,133100,91869170,17950,17950,17950,17950,0
20250227,133000,91869170,17950,17950,17950,17950,0
20250227,132900,91869170,17950,17950,17950,17950,79
20250227,132800,90451120,17950,17950,17950,17950,0
20250227,132700,90451120,17950,17950,17950,17950,0
20250227,132600,90451120,17950,17950,17950,17950,0
20250227,132500,90451120,17950,17950,17950,17950,0
20250227,132400,90451120,17950,17950,17950,17950,0
20250227,132300,90451120,17950,17950,17950,17950,0
20250227,132200,90451120,17950,17950,17950,17950,1
20250227,132100,90433170,17950,17950,17950,17950,1
20250227,132000,90415220,17950,17950,17950,17950,0
20250227,131900,90415220,17950,17950,17950,17950,0
20250227,131800,90415220,17950,17950,17950,17950,0
20250227,131700,90415220,17950,17950,17950,17950,1
20250227,131600,90397270,17960,17960,17960,17960,0
20250227,131500,90397270,17960,17960,17960,17960,0
20250227,131400,90397270,17960,17960,17960,17960,0
20250227,131300,90397270,17960,17960,17960,17960,0
20250227,131200,90397270,17960,17960,17960,17960,1
20250227,131100,90379310,17950,17960,17960,17950,9
20250227,131000,90217680,17960,17960,17960,17960,46
20250227,130900,89391520,17950,17950,17950,17950,30
20250227,130800,88853020,17950,17950,17950,17950,111
20250227,130700,86860570,17950,17950,17950,17950,20
20250227,130600,86501570,17950,17950,17950,17950,0
20250227,130500,86501570,17950,17950,17950,17950,0
20250227,130400,86501570,17950,17950,17950,17950,0
20250227,130300,86501570,17950,17950,17950,17950,122
20250227,130200,84311670,17950,17950,17950,17950,0
20250227,130100,84311670,17950,17950,17950,17950,1
20250227,130000,84293720,17950,17950,17950,17950,8
20250227,125900,84150120,17960,17960,17960,17960,1
20250227,125800,84132160,17960,17960,17960,17960,0
20250227,125700,84132160,17960,17960,17960,17960,0
20250227,125600,84132160,17960,17960,17960,17960,0
20250227,125500,84132160,17960,17960,17960,17960,0
20250227,125400,84132160,17960,17960,17960,17960,5
20250227,125300,84042360,17950,17950,17950,17950,0
20250227,125200,84042360,17950,17950,17950,17950,0
20250227,125100,84042360,17950,17950,17950,17950,1
20250227,125000,84024410,17950,17950,17950,17950,1
20250227,124900,84006460,17950,17950,17950,17950,22
20250227,124800,83611560,17950,17950,17950,17950,1
20250227,124700,83593610,17950,17950,17950,17950,0
20250227,124600,83593610,17950,17950,17950,17950,0
20250227,124500,83593610,17950,17950,17950,17950,0
20250227,124400,83593610,17950,17950,17950,17950,0
20250227,124300,83593610,17950,17950,17950,17950,0
20250227,124200,83593610,17950,17950,17950,17950,0
20250227,124100,83593610,17950,17950,17950,17950,0
20250227,124000,83593610,17950,17950,17950,17950,31
20250227,123900,83037160,17950,17950,17950,17950,0
20250227,123800,83037160,17950,17950,17950,17950,0
20250227,123700,83037160,17950,17950,17950,17950,0
20250227,123600,83037160,17950,17950,17950,17950,0
20250227,123500,83037160,17950,17950,17950,17950,0
20250227,123400,83037160,17950,17950,17950,17950,1
20250227,123300,83019210,17950,17960,17960,17950,91
20250227,123200,81385660,17960,17960,17960,17960,68
20250227,123100,80164380,17950,17950,17950,17950,0
20250227,123000,80164380,17950,17950,17950,17950,0
20250227,122900,80164380,17950,17950,17950,17950,1
20250227,122800,80146430,17950,17950,17950,17950,0
20250227,122700,80146430,17950,17950,17950,17950,0
20250227,122600,80146430,17950,17950,17950,17950,176
20250227,122500,76987230,17960,17960,17960,17960,0
20250227,122400,76987230,17960,17960,17960,17960,141
20250227,122300,74454870,17960,17960,17960,17960,0
20250227,122200,74454870,17960,17960,17960,17960,0
20250227,122100,74454870,17960,17960,17960,17960,0
20250227,122000,74454870,17960,17960,17960,17960,1
20250227,121900,74436910,17960,17960,17960,17960,2
20250227,121800,74400990,17960,17960,17960,17960,0
20250227,121700,74400990,17960,17960,17960,17960,0
20250227,121600,74400990,17960,17960,17960,17960,0
20250227,121500,74400990,17960,17960,17960,17960,0
20250227,121400,74400990,17960,17960,17960,17960,0
20250227,121300,74400990,17960,17960,17960,17960,0
20250227,121200,74400990,17960,17960,17960,17960,1
20250227,121100,74383030,17970,17970,17970,17970,1
20250227,121000,74365060,17970,17970,17970,17970,46
20250227,120900,73538440,17950,17950,17950,17950,0
20250227,120800,73538440,17950,17950,17950,17950,1
20250227,120700,73520490,17950,17950,17950,17950,0
20250227,120600,73520490,17950,17950,17950,17950,0
20250227,120500,73520490,17950,17950,17950,17950,0
20250227,120400,73520490,17950,17950,17950,17950,1
20250227,120300,73502540,17950,17950,17950,17950,1
20250227,120200,73484590,17950,17950,17950,17950,0
20250227,120100,73484590,17950,17950,17950,17950,0
20250227,120000,73484590,17950,17960,17960,17950,185
20250227,115900,70162620,17970,17970,17970,17970,0
20250227,115800,70162620,17970,17970,17970,17970,2
20250227,115700,70126680,17960,17960,17960,17960,0
20250227,115600,70126680,17960,17960,17960,17960,0
20250227,115500,70126680,17960,17960,17960,17960,0
20250227,115400,70126680,17960,17960,17960,17960,0
20250227,115300,70126680,17960,17960,17960,17960,0
20250227,115200,70126680,17960,17960,17960,17960,0
20250227,115100,70126680,17960,17960,17960,17960,0
20250227,115000,70126680,17960,17960,17960,17960,0
20250227,114900,70126680,17960,17960,17960,17960,1
20250227,114800,70108720,17960,17960,17960,17950,67
20250227,114700,68905410,17960,17960,17960,17960,30
20250227,114600,68366610,17950,17950,17950,17950,1
20250227,114500,68348660,17950,17950,17950,17950,0
20250227,114400,68348660,17950,17950,17950,17950,0
20250227,114300,68348660,17950,17960,17960,17950,178
20250227,114200,65152600,17960,17960,17960,17960,0
20250227,114100,65152600,17960,17960,17960,17960,0
20250227,114000,65152600,17960,17960,17960,17960,0
20250227,113900,65152600,17960,17960,17960,17960,0
20250227,113800,65152600,17960,17970,17970,17960,300
20250227,113700,59764380,17970,17970,17970,17970,1
20250227,113600,59746410,17970,17970,17970,17970,0
20250227,113500,59746410,17970,17970,17970,17970,13
20250227,113400,59512800,17970,17970,17970,17970,48
20250227,113300,58650240,17970,17970,17970,17970,0
20250227,113200,58650240,17970,17970,17970,17970,0
20250227,113100,58650240,17970,17970,17970,17970,0
20250227,113000,58650240,17970,17970,17970,17970,0
20250227,112900,58650240,17970,17970,17970,17970,0
20250227,112800,58650240,17970,17970,17970,17970,1
20250227,112700,58632270,17970,17970,17970,17970,1
20250227,112600,58614300,17980,17980,17980,17980,0
20250227,112500,58614300,17980,17980,17980,17980,5
20250227,112400,58524400,17970,17970,17970,17970,13
20250227,112300,58290790,17970,17970,17970,17970,100
20250227,112200,56493790,17980,17980,17980,17980,0
20250227,112100,56493790,17980,17980,17980,17980,62
20250227,112000,55379030,17980,17980,17980,17980,1
20250227,111900,55361050,17980,17980,17980,17980,0
20250227,111800,55361050,17980,17980,17980,17980,0
20250227,111700,55361050,17980,17980,17980,17980,0
20250227,111600,55361050,17980,17980,17990,17980,7
20250227,111500,55235140,17980,17980,17980,17980,1
20250227,111400,55217160,17990,17990,17990,17990,0
20250227,111300,55217160,17990,17990,17990,17990,0
20250227,111200,55217160,17990,17990,17990,17990,1
20250227,111100,55199170,17970,17970,17970,17970,0
20250227,111000,55199170,17970,17970,17970,17970,0
20250227,110900,55199170,17970,17970,17970,17970,0
20250227,110800,55199170,17970,17970,17970,17970,0
20250227,110700,55199170,17970,17970,17970,17970,0
20250227,110600,55199170,17970,17970,17970,17970,1
20250227,110500,55181200,17970,17990,17990,17970,8
20250227,110400,55037300,17990,17990,17990,17990,0
20250227,110300,55037300,17990,17990,17990,17990,0
20250227,110200,55037300,17990,17990,17990,17990,0
20250227,110100,55037300,17990,17990,17990,17990,1
20250227,110000,55019310,17970,17970,17970,17970,0
20250227,105900,55019310,17970,17970,17970,17970,4
20250227,105800,54947430,17960,17960,17960,17960,1
20250227,105700,54929470,17970,17970,17970,17970,1
20250227,105600,54911500,17970,17970,17970,17970,62
20250227,105500,53797360,17990,17990,17990,17990,1
20250227,105400,53779370,17980,17980,17980,17980,0
20250227,105300,53779370,17980,17980,17980,17980,7
20250227,105200,53653510,17980,17980,17980,17980,10
20250227,105100,53473710,17980,18000,18050,17980,273
20250227,105000,48563420,17990,17990,17990,17990,0
20250227,104900,48563420,17990,17990,17990,17990,0
20250227,104800,48563420,17990,17990,17990,17990,0
20250227,104700,48563420,17990,17990,17990,17990,0
20250227,104600,48563420,17990,17990,17990,17990,0
20250227,104500,48563420,17990,17990,17990,17990,1
20250227,104400,48545430,18060,18060,18060,18060,1
20250227,104300,48527370,18070,18070,18070,18070,0
20250227,104200,48527370,18070,18070,18070,18070,0
20250227,104100,48527370,18070,18070,18070,18070,0
20250227,104000,48527370,18070,18070,18070,18070,0
20250227,103900,48527370,18070,18070,18070,18070,0
20250227,103800,48527370,18070,18070,18070,18070,1
20250227,103700,48509300,18000,18000,18000,18000,0
20250227,103600,48509300,18000,18000,18000,18000,1
20250227,103500,48491300,18080,18000,18080,18000,2
20250227,103400,48455220,18000,18010,18010,18000,10
20250227,103300,48275170,18080,18080,18080,18080,0
20250227,103200,48275170,18080,18080,18080,18080,0
20250227,103100,48275170,18080,18080,18080,18080,0
20250227,103000,48275170,18080,18080,18080,18080,0
20250227,102900,48275170,18080,18080,18080,18080,0
20250227,102800,48275170,18080,18080,18080,18080,0
20250227,102700,48275170,18080,18080,18080,18080,20
20250227,102600,47913570,18090,18090,18090,18090,10
20250227,102500,47732670,18090,18090,18090,18090,6
20250227,102400,47624130,17980,17980,17980,17980,1
20250227,102300,47606150,17980,17980,17980,17980,0
20250227,102200,47606150,17980,17980,17980,17980,0
20250227,102100,47606150,17980,17980,17980,17980,1
20250227,102000,47588170,18000,18000,18000,18000,0
20250227,101900,47588170,18000,18000,18000,18000,0
20250227,101800,47588170,18000,17990,18000,17990,179
20250227,101700,44367490,17990,18010,18010,17980,750
20250227,101600,30880250,17990,18000,18010,17990,470
20250227,101500,22420630,18000,18030,18030,18000,330
20250227,101400,16479320,18030,18030,18030,18030,46
20250227,101300,15649940,18020,18020,18020,18020,0
20250227,101200,15649940,18020,18020,18020,18020,0
20250227,101100,15649940,18020,18020,18020,18020,0
20250227,101000,15649940,18020,18020,18020,18020,0
20250227,100900,15649940,18020,18020,18020,18020,0
20250227,100800,15649940,18020,18020,18020,18020,0
20250227,100700,15649940,18020,18020,18020,18020,1
20250227,100600,15631920,18020,18020,18020,18020,90
20250227,100500,14010120,18020,18020,18020,18020,108
20250227,100400,12063960,18020,18020,18020,18020,0
20250227,100300,12063960,18020,18020,18020,18020,1
20250227,100200,12045940,18020,18030,18030,18020,200
20250227,100100,8441920,18030,18030,18030,18030,0
20250227,100000,8441920,18030,18030,18030,18030,0
20250227,095900,8441920,18030,18030,18030,18030,10
20250227,095800,8261620,18020,18020,18020,18020,0
20250227,095700,8261620,18020,18020,18020,18020,0
20250227,095600,8261620,18020,18020,18020,18020,0
20250227,095500,8261620,18020,18020,18020,18020,0
20250227,095400,8261620,18020,18020,18020,18020,0
20250227,095300,8261620,18020,18020,18020,18020,8
20250227,095200,8117460,18020,18020,18020,18020,1
20250227,095100,8099440,18100,18100,18100,18100,1
20250227,095000,8081340,18020,18020,18020,18020,0
20250227,094900,8081340,18020,18020,18020,18020,0
20250227,094800,8081340,18020,18020,18020,18020,0
20250227,094700,8081340,18020,18020,18020,18020,0
20250227,094600,8081340,18020,18020,18020,18020,262
20250227,094500,3360100,18020,18020,18020,18020,0
20250227,094400,3360100,18020,18020,18020,18020,0
20250227,094300,3360100,18020,18020,18020,18020,3
20250227,094200,3306040,18100,18100,18100,18100,0
20250227,094100,3306040,18100,18100,18100,18100,0
20250227,094000,3306040,18100,18100,18100,18100,0
20250227,093900,3306040,18100,18100,18100,18100,0
20250227,093800,3306040,18100,18100,18100,18100,0
20250227,093700,3306040,18100,18100,18100,18030,74
20250227,093600,1970110,18100,18100,18100,18100,1
20250227,093500,1952010,18040,18110,18110,18040,2
20250227,093400,1915860,18110,18110,18110,18110,0
20250227,093300,1915860,18110,18110,18110,18110,1
20250227,093200,1897750,18040,18040,18040,18040,1
20250227,093100,1879710,18110,18110,18110,18110,1
20250227,093000,1861600,18110,18110,18110,18110,0
20250227,092900,1861600,18110,18110,18110,18110,0
20250227,092800,1861600,18110,18110,18110,18110,0
20250227,092700,1861600,18110,18110,18110,18110,0
20250227,092600,1861600,18110,18110,18110,18110,15
20250227,092500,1589950,18110,18110,18110,18110,0
20250227,092400,1589950,18110,18110,18110,18110,0
20250227,092300,1589950,18110,18110,18110,18110,0
20250227,092200,1589950,18110,18110,18110,18110,1
20250227,092100,1571840,18040,18040,18040,18040,0
20250227,092000,1571840,18040,18040,18040,18040,4
20250227,091900,1499680,18050,18050,18050,18050,0
20250227,091800,1499680,18050,18050,18050,18050,0
20250227,091700,1499680,18050,18050,18050,18050,0
20250227,091600,1499680,18050,18060,18060,18050,36
20250227,091500,849870,18050,18050,18050,18050,13
20250227,091400,615220,18100,18100,18100,18100,0
20250227,091300,615220,18100,18100,18100,18100,0
20250227,091200,615220,18100,18100,18100,18100,3
20250227,091100,560920,18110,18110,18110,18110,0
20250227,091000,560920,18110,18050,18110,18050,2
20250227,090900,524760,18110,18110,18110,18110,0
20250227,090800,524760,18110,18110,18110,18110,1
20250227,090700,506650,18040,18090,18090,18040,12
20250227,090600,289910,18170,18170,18170,18170,0
20250227,090500,289910,18170,18170,18170,18170,0
20250227,090400,289910,18170,18090,18170,18090,2
20250227,090300,253650,18170,18170,18170,18170,1
20250227,090200,235480,18100,18100,18100,18100,0
20250227,090100,235480,18100,18190,18190,18100,11
20250227,090000,36290,18130,18160,18160,18130,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183700 149863650 17980 17980 17980 17980 294
3 20250227 183600 149863650 17980 17980 17980 17980 0
4 20250227 183500 149863650 17980 17980 17980 17980 0
5 20250227 183400 149863650 17980 17980 17980 17980 0
6 20250227 183300 149863650 17980 17980 17980 17980 0
7 20250227 183200 149863650 17980 17980 17980 17980 0
8 20250227 183100 149863650 17980 17980 17980 17980 0
9 20250227 183000 149863650 17980 17980 17980 17980 0
10 20250227 182900 149863650 17980 17980 17980 17980 0
11 20250227 182800 149863650 17980 17980 17980 17980 0
12 20250227 182700 149863650 17980 17980 17980 17980 0
13 20250227 182600 149863650 17980 17980 17980 17980 0
14 20250227 182500 149863650 17980 17980 17980 17980 0
15 20250227 182400 149863650 17980 17980 17980 17980 0
16 20250227 182300 149863650 17980 17980 17980 17980 0
17 20250227 182200 149863650 17980 17980 17980 17980 0
18 20250227 182100 149863650 17980 17980 17980 17980 0
19 20250227 182000 149863650 17980 17980 17980 17980 0
20 20250227 181900 149863650 17980 17980 17980 17980 0
21 20250227 181800 149863650 17980 17980 17980 17980 0
22 20250227 181700 149863650 17980 17980 17980 17980 0
23 20250227 181600 149863650 17980 17980 17980 17980 0
24 20250227 181500 149863650 17980 17980 17980 17980 0
25 20250227 181400 149863650 17980 17980 17980 17980 0
26 20250227 181300 149863650 17980 17980 17980 17980 0
27 20250227 181200 149863650 17980 17980 17980 17980 0
28 20250227 181100 149863650 17980 17980 17980 17980 0
29 20250227 181000 149863650 17980 17980 17980 17980 0
30 20250227 180900 149863650 17980 17980 17980 17980 0
31 20250227 180800 149863650 17980 17980 17980 17980 0
32 20250227 180700 149863650 17980 17980 17980 17980 294
33 20250227 180600 149863650 17980 17980 17980 17980 0
34 20250227 180500 149863650 17980 17980 17980 17980 0
35 20250227 180400 149863650 17980 17980 17980 17980 0
36 20250227 180300 149863650 17980 17980 17980 17980 0
37 20250227 180200 149863650 17980 17980 17980 17980 0
38 20250227 180100 149863650 17980 17980 17980 17980 0
39 20250227 180000 149863650 17980 17980 17980 17980 0
40 20250227 175900 149863650 17980 17980 17980 17980 0
41 20250227 175800 149863650 17980 17980 17980 17980 0
42 20250227 175700 149863650 17980 17980 17980 17980 0
43 20250227 175600 149863650 17980 17980 17980 17980 0
44 20250227 175500 149863650 17980 17980 17980 17980 0
45 20250227 175400 149863650 17980 17980 17980 17980 0
46 20250227 175300 149863650 17980 17980 17980 17980 0
47 20250227 175200 149863650 17980 17980 17980 17980 0
48 20250227 175100 149863650 17980 17980 17980 17980 0
49 20250227 175000 149863650 17980 17980 17980 17980 0
50 20250227 174900 149863650 17980 17980 17980 17980 0
51 20250227 174800 149863650 17980 17980 17980 17980 0
52 20250227 174700 149863650 17980 17980 17980 17980 0
53 20250227 174600 149863650 17980 17980 17980 17980 0
54 20250227 174500 149863650 17980 17980 17980 17980 0
55 20250227 174400 149863650 17980 17980 17980 17980 0
56 20250227 174300 149863650 17980 17980 17980 17980 0
57 20250227 174200 149863650 17980 17980 17980 17980 0
58 20250227 174100 149863650 17980 17980 17980 17980 0
59 20250227 174000 149863650 17980 17980 17980 17980 0
60 20250227 173900 149863650 17980 17980 17980 17980 0
61 20250227 173800 149863650 17980 17980 17980 17980 0
62 20250227 173700 149863650 17980 17980 17980 17980 294
63 20250227 173600 149863650 17980 17980 17980 17980 0
64 20250227 173500 149863650 17980 17980 17980 17980 0
65 20250227 173400 149863650 17980 17980 17980 17980 0
66 20250227 173300 149863650 17980 17980 17980 17980 0
67 20250227 173200 149863650 17980 17980 17980 17980 0
68 20250227 173100 149863650 17980 17980 17980 17980 0
69 20250227 173000 149863650 17980 17980 17980 17980 0
70 20250227 172900 149863650 17980 17980 17980 17980 0
71 20250227 172800 149863650 17980 17980 17980 17980 0
72 20250227 172700 149863650 17980 17980 17980 17980 0
73 20250227 172600 149863650 17980 17980 17980 17980 0
74 20250227 172500 149863650 17980 17980 17980 17980 0
75 20250227 172400 149863650 17980 17980 17980 17980 0
76 20250227 172300 149863650 17980 17980 17980 17980 0
77 20250227 172200 149863650 17980 17980 17980 17980 0
78 20250227 172100 149863650 17980 17980 17980 17980 0
79 20250227 172000 149863650 17980 17980 17980 17980 0
80 20250227 171900 149863650 17980 17980 17980 17980 0
81 20250227 171800 149863650 17980 17980 17980 17980 0
82 20250227 171700 149863650 17980 17980 17980 17980 0
83 20250227 171600 149863650 17980 17980 17980 17980 0
84 20250227 171500 149863650 17980 17980 17980 17980 0
85 20250227 171400 149863650 17980 17980 17980 17980 0
86 20250227 171300 149863650 17980 17980 17980 17980 0
87 20250227 171200 149863650 17980 17980 17980 17980 0
88 20250227 171100 149863650 17980 17980 17980 17980 0
89 20250227 171000 149863650 17980 17980 17980 17980 0
90 20250227 170900 149863650 17980 17980 17980 17980 0
91 20250227 170800 149863650 17980 17980 17980 17980 0
92 20250227 170700 149863650 17980 17980 17980 17980 294
93 20250227 170600 149863650 17980 17980 17980 17980 0
94 20250227 170500 149863650 17980 17980 17980 17980 0
95 20250227 170400 149863650 17980 17980 17980 17980 0
96 20250227 170300 149863650 17980 17980 17980 17980 0
97 20250227 170200 149863650 17980 17980 17980 17980 0
98 20250227 170100 149863650 17980 17980 17980 17980 0
99 20250227 170000 149863650 17980 17980 17980 17980 0
100 20250227 165900 149863650 17980 17980 17980 17980 0
101 20250227 165800 149863650 17980 17980 17980 17980 0
102 20250227 165700 149863650 17980 17980 17980 17980 0
103 20250227 165600 149863650 17980 17980 17980 17980 0
104 20250227 165500 149863650 17980 17980 17980 17980 0
105 20250227 165400 149863650 17980 17980 17980 17980 0
106 20250227 165300 149863650 17980 17980 17980 17980 0
107 20250227 165200 149863650 17980 17980 17980 17980 0
108 20250227 165100 149863650 17980 17980 17980 17980 0
109 20250227 165000 149863650 17980 17980 17980 17980 0
110 20250227 164900 149863650 17980 17980 17980 17980 0
111 20250227 164800 149863650 17980 17980 17980 17980 0
112 20250227 164700 149863650 17980 17980 17980 17980 0
113 20250227 164600 149863650 17980 17980 17980 17980 0
114 20250227 164500 149863650 17980 17980 17980 17980 0
115 20250227 164400 149863650 17980 17980 17980 17980 0
116 20250227 164300 149863650 17980 17980 17980 17980 0
117 20250227 164200 149863650 17980 17980 17980 17980 0
118 20250227 164100 149863650 17980 17980 17980 17980 0
119 20250227 164000 149863650 17980 17980 17980 17980 0
120 20250227 163900 149863650 17980 17980 17980 17980 0
121 20250227 163800 149863650 17980 17980 17980 17980 0
122 20250227 163700 149863650 17980 17980 17980 17980 294
123 20250227 163600 149863650 17980 17980 17980 17980 0
124 20250227 163500 149863650 17980 17980 17980 17980 0
125 20250227 163400 149863650 17980 17980 17980 17980 0
126 20250227 163300 149863650 17980 17980 17980 17980 0
127 20250227 163200 149863650 17980 17980 17980 17980 0
128 20250227 163100 149863650 17980 17980 17980 17980 0
129 20250227 163000 149863650 17980 17980 17980 17980 0
130 20250227 162900 149863650 17980 17980 17980 17980 0
131 20250227 162800 149863650 17980 17980 17980 17980 0
132 20250227 162700 149863650 17980 17980 17980 17980 0
133 20250227 162600 149863650 17980 17980 17980 17980 0
134 20250227 162500 149863650 17980 17980 17980 17980 0
135 20250227 162400 149863650 17980 17980 17980 17980 0
136 20250227 162300 149863650 17980 17980 17980 17980 0
137 20250227 162200 149863650 17980 17980 17980 17980 0
138 20250227 162100 149863650 17980 17980 17980 17980 0
139 20250227 162000 149863650 17980 17980 17980 17980 0
140 20250227 161900 149863650 17980 17980 17980 17980 0
141 20250227 161800 149863650 17980 17980 17980 17980 0
142 20250227 161700 149863650 17980 17980 17980 17980 0
143 20250227 161600 149863650 17980 17980 17980 17980 0
144 20250227 161500 149863650 17980 17980 17980 17980 0
145 20250227 161400 149863650 17980 17980 17980 17980 0
146 20250227 161300 149863650 17980 17980 17980 17980 0
147 20250227 161200 149863650 17980 17980 17980 17980 0
148 20250227 161100 149863650 17980 17980 17980 17980 0
149 20250227 161000 149863650 17980 17980 17980 17980 0
150 20250227 160900 149863650 17980 17980 17980 17980 0
151 20250227 160800 149863650 17980 17980 17980 17980 0
152 20250227 160700 149863650 17980 17980 17980 17980 294
153 20250227 160600 149863650 17980 17980 17980 17980 0
154 20250227 160500 149863650 17980 17980 17980 17980 0
155 20250227 160400 149863650 17980 17980 17980 17980 0
156 20250227 160300 149863650 17980 17980 17980 17980 0
157 20250227 160200 149863650 17980 17980 17980 17980 0
158 20250227 160100 149863650 17980 17980 17980 17980 0
159 20250227 160000 149863650 17980 17980 17980 17980 0
160 20250227 155900 149863650 17980 17980 17980 17980 0
161 20250227 155800 149863650 17980 17980 17980 17980 0
162 20250227 155700 149863650 17980 17980 17980 17980 0
163 20250227 155600 149863650 17980 17980 17980 17980 0
164 20250227 155500 149863650 17980 17980 17980 17980 0
165 20250227 155400 149863650 17980 17980 17980 17980 0
166 20250227 155300 149863650 17980 17980 17980 17980 0
167 20250227 155200 149863650 17980 17980 17980 17980 0
168 20250227 155100 149863650 17980 17980 17980 17980 0
169 20250227 155000 149863650 17980 17980 17980 17980 0
170 20250227 154900 149863650 17980 17980 17980 17980 0
171 20250227 154800 149863650 17980 17980 17980 17980 0
172 20250227 154700 149863650 17980 17980 17980 17980 0
173 20250227 154600 149863650 17980 17980 17980 17980 0
174 20250227 154500 149863650 17980 17980 17980 17980 0
175 20250227 154400 149863650 17980 17980 17980 17980 0
176 20250227 154300 149863650 17980 17980 17980 17980 0
177 20250227 154200 149863650 17980 17980 17980 17980 0
178 20250227 154100 149863650 17980 17980 17980 17980 0
179 20250227 154000 149863650 17980 17980 17980 17980 0
180 20250227 153900 149863650 17980 17980 17980 17980 0
181 20250227 153800 149863650 17980 17980 17980 17980 0
182 20250227 153700 149863650 17980 17980 17980 17980 294
183 20250227 153600 149863650 17980 17980 17980 17980 0
184 20250227 153500 149863650 17980 17980 17980 17980 0
185 20250227 153400 149863650 17980 17980 17980 17980 0
186 20250227 153300 149863650 17980 17980 17980 17980 0
187 20250227 153200 149863650 17980 17980 17980 17980 0
188 20250227 153100 149863650 17980 17980 17980 17980 0
189 20250227 153000 149863650 17980 17980 17980 17980 294
190 20250227 152900 144577530 18000 18000 18000 18000 0
191 20250227 152800 144577530 18000 18000 18000 18000 0
192 20250227 152700 144577530 18000 18000 18000 18000 0
193 20250227 152600 144577530 18000 18000 18000 18000 0
194 20250227 152500 144577530 18000 18000 18000 18000 0
195 20250227 152400 144577530 18000 18000 18000 18000 0
196 20250227 152300 144577530 18000 18000 18000 18000 0
197 20250227 152200 144577530 18000 18000 18000 18000 0
198 20250227 152100 144577530 18000 18000 18000 18000 0
199 20250227 152000 144577530 18000 18000 18000 18000 0
200 20250227 151900 144577530 18000 18000 18000 18000 0
201 20250227 151800 144577530 18000 18000 18000 18000 0
202 20250227 151700 144577530 18000 18000 18000 18000 0
203 20250227 151600 144577530 18000 17940 18000 17940 3
204 20250227 151500 144523650 17940 17940 17940 17940 1
205 20250227 151400 144505710 18000 18000 18000 18000 0
206 20250227 151300 144505710 18000 18000 18000 18000 0
207 20250227 151200 144505710 18000 18000 18000 18000 0
208 20250227 151100 144505710 18000 18000 18000 18000 0
209 20250227 151000 144505710 18000 18000 18000 18000 0
210 20250227 150900 144505710 18000 18000 18000 18000 0
211 20250227 150800 144505710 18000 18000 18000 18000 0
212 20250227 150700 144505710 18000 17990 18000 17990 2
213 20250227 150600 144469720 17940 17940 17940 17940 1
214 20250227 150500 144451780 17940 17970 18000 17940 1012
215 20250227 150400 126241890 17970 17970 17970 17970 0
216 20250227 150300 126241890 17970 17970 17970 17970 0
217 20250227 150200 126241890 17970 17940 17970 17940 2
218 20250227 150100 126205980 17940 17940 17940 17940 0
219 20250227 150000 126205980 17940 17940 17940 17940 2
220 20250227 145900 126170100 17940 17940 17940 17940 1
221 20250227 145800 126152160 17940 17940 17940 17940 0
222 20250227 145700 126152160 17940 17940 17940 17940 0
223 20250227 145600 126152160 17940 17940 17940 17940 0
224 20250227 145500 126152160 17940 17940 17940 17940 1
225 20250227 145400 126134220 17970 17970 17970 17970 0
226 20250227 145300 126134220 17970 17970 17970 17970 0
227 20250227 145200 126134220 17970 17970 17970 17970 0
228 20250227 145100 126134220 17970 17970 17970 17970 0
229 20250227 145000 126134220 17970 17970 17970 17970 0
230 20250227 144900 126134220 17970 17970 17970 17970 1
231 20250227 144800 126116250 17940 17960 17960 17940 242
232 20250227 144700 121773380 17960 17960 17960 17960 0
233 20250227 144600 121773380 17960 17960 17960 17960 0
234 20250227 144500 121773380 17960 17960 17960 17960 3
235 20250227 144400 121719500 17980 17980 17980 17980 1
236 20250227 144300 121701520 17960 17960 17960 17960 0
237 20250227 144200 121701520 17960 17960 17960 17960 0
238 20250227 144100 121701520 17960 17960 17960 17960 0
239 20250227 144000 121701520 17960 17960 17960 17960 0
240 20250227 143900 121701520 17960 17960 17960 17960 0
241 20250227 143800 121701520 17960 17960 17960 17960 0
242 20250227 143700 121701520 17960 17960 17960 17960 0
243 20250227 143600 121701520 17960 17960 17960 17960 0
244 20250227 143500 121701520 17960 17960 17960 17960 0
245 20250227 143400 121701520 17960 17960 17960 17960 1
246 20250227 143300 121683560 17960 17960 17960 17960 0
247 20250227 143200 121683560 17960 17960 17960 17960 0
248 20250227 143100 121683560 17960 17960 17960 17960 1
249 20250227 143000 121665600 17960 17960 17960 17960 0
250 20250227 142900 121665600 17960 17960 17960 17960 22
251 20250227 142800 121270480 17950 17950 17950 17950 0
252 20250227 142700 121270480 17950 17950 17950 17950 1
253 20250227 142600 121252530 17950 17950 17950 17950 0
254 20250227 142500 121252530 17950 17950 17950 17950 0
255 20250227 142400 121252530 17950 17950 17950 17950 6
256 20250227 142300 121144830 17930 17930 17930 17930 0
257 20250227 142200 121144830 17930 17930 17930 17930 0
258 20250227 142100 121144830 17930 17930 17930 17930 0
259 20250227 142000 121144830 17930 17930 17930 17930 0
260 20250227 141900 121144830 17930 17930 17930 17930 0
261 20250227 141800 121144830 17930 17930 17930 17930 0
262 20250227 141700 121144830 17930 17930 17930 17930 0
263 20250227 141600 121144830 17930 17930 17930 17930 1
264 20250227 141500 121126900 17930 17930 17930 17930 0
265 20250227 141400 121126900 17930 17930 17930 17930 87
266 20250227 141300 119566990 17930 17930 17930 17930 13
267 20250227 141200 119333900 17930 17930 17930 17930 0
268 20250227 141100 119333900 17930 17930 17930 17930 0
269 20250227 141000 119333900 17930 17930 17930 17930 0
270 20250227 140900 119333900 17930 17930 17930 17930 0
271 20250227 140800 119333900 17930 17930 17930 17930 0
272 20250227 140700 119333900 17930 17930 17930 17930 0
273 20250227 140600 119333900 17930 17930 17930 17930 0
274 20250227 140500 119333900 17930 17930 17930 17930 0
275 20250227 140400 119333900 17930 17930 17930 17930 96
276 20250227 140300 117612620 17930 17930 17930 17930 1
277 20250227 140200 117594690 17930 17930 17930 17930 0
278 20250227 140100 117594690 17930 17930 17930 17930 1
279 20250227 140000 117576760 17930 17930 17930 17930 100
280 20250227 135900 115783760 17930 17960 17960 17930 1070
281 20250227 135800 96590480 17970 17970 17970 17970 3
282 20250227 135700 96536570 17960 17960 17960 17960 69
283 20250227 135600 95297330 17960 17950 17960 17950 131
284 20250227 135500 92945570 17940 17940 17940 17940 50
285 20250227 135400 92048570 17940 17940 17940 17940 0
286 20250227 135300 92048570 17940 17940 17940 17940 1
287 20250227 135200 92030630 17940 17940 17940 17940 0
288 20250227 135100 92030630 17940 17940 17940 17940 0
289 20250227 135000 92030630 17940 17940 17940 17940 0
290 20250227 134900 92030630 17940 17940 17940 17940 0
291 20250227 134800 92030630 17940 17940 17940 17940 0
292 20250227 134700 92030630 17940 17940 17940 17940 1
293 20250227 134600 92012690 17940 17940 17940 17940 0
294 20250227 134500 92012690 17940 17940 17940 17940 0
295 20250227 134400 92012690 17940 17940 17940 17940 0
296 20250227 134300 92012690 17940 17940 17940 17940 0
297 20250227 134200 92012690 17940 17940 17940 17940 1
298 20250227 134100 91994750 17940 17940 17940 17940 0
299 20250227 134000 91994750 17940 17940 17940 17940 0
300 20250227 133900 91994750 17940 17940 17940 17940 1
301 20250227 133800 91976810 17940 17940 17940 17940 0
302 20250227 133700 91976810 17940 17940 17940 17940 0
303 20250227 133600 91976810 17940 17940 17940 17940 0
304 20250227 133500 91976810 17940 17940 17940 17940 0
305 20250227 133400 91976810 17940 17940 17940 17940 4
306 20250227 133300 91905050 17940 17940 17940 17940 0
307 20250227 133200 91905050 17940 17940 17940 17940 2
308 20250227 133100 91869170 17950 17950 17950 17950 0
309 20250227 133000 91869170 17950 17950 17950 17950 0
310 20250227 132900 91869170 17950 17950 17950 17950 79
311 20250227 132800 90451120 17950 17950 17950 17950 0
312 20250227 132700 90451120 17950 17950 17950 17950 0
313 20250227 132600 90451120 17950 17950 17950 17950 0
314 20250227 132500 90451120 17950 17950 17950 17950 0
315 20250227 132400 90451120 17950 17950 17950 17950 0
316 20250227 132300 90451120 17950 17950 17950 17950 0
317 20250227 132200 90451120 17950 17950 17950 17950 1
318 20250227 132100 90433170 17950 17950 17950 17950 1
319 20250227 132000 90415220 17950 17950 17950 17950 0
320 20250227 131900 90415220 17950 17950 17950 17950 0
321 20250227 131800 90415220 17950 17950 17950 17950 0
322 20250227 131700 90415220 17950 17950 17950 17950 1
323 20250227 131600 90397270 17960 17960 17960 17960 0
324 20250227 131500 90397270 17960 17960 17960 17960 0
325 20250227 131400 90397270 17960 17960 17960 17960 0
326 20250227 131300 90397270 17960 17960 17960 17960 0
327 20250227 131200 90397270 17960 17960 17960 17960 1
328 20250227 131100 90379310 17950 17960 17960 17950 9
329 20250227 131000 90217680 17960 17960 17960 17960 46
330 20250227 130900 89391520 17950 17950 17950 17950 30
331 20250227 130800 88853020 17950 17950 17950 17950 111
332 20250227 130700 86860570 17950 17950 17950 17950 20
333 20250227 130600 86501570 17950 17950 17950 17950 0
334 20250227 130500 86501570 17950 17950 17950 17950 0
335 20250227 130400 86501570 17950 17950 17950 17950 0
336 20250227 130300 86501570 17950 17950 17950 17950 122
337 20250227 130200 84311670 17950 17950 17950 17950 0
338 20250227 130100 84311670 17950 17950 17950 17950 1
339 20250227 130000 84293720 17950 17950 17950 17950 8
340 20250227 125900 84150120 17960 17960 17960 17960 1
341 20250227 125800 84132160 17960 17960 17960 17960 0
342 20250227 125700 84132160 17960 17960 17960 17960 0
343 20250227 125600 84132160 17960 17960 17960 17960 0
344 20250227 125500 84132160 17960 17960 17960 17960 0
345 20250227 125400 84132160 17960 17960 17960 17960 5
346 20250227 125300 84042360 17950 17950 17950 17950 0
347 20250227 125200 84042360 17950 17950 17950 17950 0
348 20250227 125100 84042360 17950 17950 17950 17950 1
349 20250227 125000 84024410 17950 17950 17950 17950 1
350 20250227 124900 84006460 17950 17950 17950 17950 22
351 20250227 124800 83611560 17950 17950 17950 17950 1
352 20250227 124700 83593610 17950 17950 17950 17950 0
353 20250227 124600 83593610 17950 17950 17950 17950 0
354 20250227 124500 83593610 17950 17950 17950 17950 0
355 20250227 124400 83593610 17950 17950 17950 17950 0
356 20250227 124300 83593610 17950 17950 17950 17950 0
357 20250227 124200 83593610 17950 17950 17950 17950 0
358 20250227 124100 83593610 17950 17950 17950 17950 0
359 20250227 124000 83593610 17950 17950 17950 17950 31
360 20250227 123900 83037160 17950 17950 17950 17950 0
361 20250227 123800 83037160 17950 17950 17950 17950 0
362 20250227 123700 83037160 17950 17950 17950 17950 0
363 20250227 123600 83037160 17950 17950 17950 17950 0
364 20250227 123500 83037160 17950 17950 17950 17950 0
365 20250227 123400 83037160 17950 17950 17950 17950 1
366 20250227 123300 83019210 17950 17960 17960 17950 91
367 20250227 123200 81385660 17960 17960 17960 17960 68
368 20250227 123100 80164380 17950 17950 17950 17950 0
369 20250227 123000 80164380 17950 17950 17950 17950 0
370 20250227 122900 80164380 17950 17950 17950 17950 1
371 20250227 122800 80146430 17950 17950 17950 17950 0
372 20250227 122700 80146430 17950 17950 17950 17950 0
373 20250227 122600 80146430 17950 17950 17950 17950 176
374 20250227 122500 76987230 17960 17960 17960 17960 0
375 20250227 122400 76987230 17960 17960 17960 17960 141
376 20250227 122300 74454870 17960 17960 17960 17960 0
377 20250227 122200 74454870 17960 17960 17960 17960 0
378 20250227 122100 74454870 17960 17960 17960 17960 0
379 20250227 122000 74454870 17960 17960 17960 17960 1
380 20250227 121900 74436910 17960 17960 17960 17960 2
381 20250227 121800 74400990 17960 17960 17960 17960 0
382 20250227 121700 74400990 17960 17960 17960 17960 0
383 20250227 121600 74400990 17960 17960 17960 17960 0
384 20250227 121500 74400990 17960 17960 17960 17960 0
385 20250227 121400 74400990 17960 17960 17960 17960 0
386 20250227 121300 74400990 17960 17960 17960 17960 0
387 20250227 121200 74400990 17960 17960 17960 17960 1
388 20250227 121100 74383030 17970 17970 17970 17970 1
389 20250227 121000 74365060 17970 17970 17970 17970 46
390 20250227 120900 73538440 17950 17950 17950 17950 0
391 20250227 120800 73538440 17950 17950 17950 17950 1
392 20250227 120700 73520490 17950 17950 17950 17950 0
393 20250227 120600 73520490 17950 17950 17950 17950 0
394 20250227 120500 73520490 17950 17950 17950 17950 0
395 20250227 120400 73520490 17950 17950 17950 17950 1
396 20250227 120300 73502540 17950 17950 17950 17950 1
397 20250227 120200 73484590 17950 17950 17950 17950 0
398 20250227 120100 73484590 17950 17950 17950 17950 0
399 20250227 120000 73484590 17950 17960 17960 17950 185
400 20250227 115900 70162620 17970 17970 17970 17970 0
401 20250227 115800 70162620 17970 17970 17970 17970 2
402 20250227 115700 70126680 17960 17960 17960 17960 0
403 20250227 115600 70126680 17960 17960 17960 17960 0
404 20250227 115500 70126680 17960 17960 17960 17960 0
405 20250227 115400 70126680 17960 17960 17960 17960 0
406 20250227 115300 70126680 17960 17960 17960 17960 0
407 20250227 115200 70126680 17960 17960 17960 17960 0
408 20250227 115100 70126680 17960 17960 17960 17960 0
409 20250227 115000 70126680 17960 17960 17960 17960 0
410 20250227 114900 70126680 17960 17960 17960 17960 1
411 20250227 114800 70108720 17960 17960 17960 17950 67
412 20250227 114700 68905410 17960 17960 17960 17960 30
413 20250227 114600 68366610 17950 17950 17950 17950 1
414 20250227 114500 68348660 17950 17950 17950 17950 0
415 20250227 114400 68348660 17950 17950 17950 17950 0
416 20250227 114300 68348660 17950 17960 17960 17950 178
417 20250227 114200 65152600 17960 17960 17960 17960 0
418 20250227 114100 65152600 17960 17960 17960 17960 0
419 20250227 114000 65152600 17960 17960 17960 17960 0
420 20250227 113900 65152600 17960 17960 17960 17960 0
421 20250227 113800 65152600 17960 17970 17970 17960 300
422 20250227 113700 59764380 17970 17970 17970 17970 1
423 20250227 113600 59746410 17970 17970 17970 17970 0
424 20250227 113500 59746410 17970 17970 17970 17970 13
425 20250227 113400 59512800 17970 17970 17970 17970 48
426 20250227 113300 58650240 17970 17970 17970 17970 0
427 20250227 113200 58650240 17970 17970 17970 17970 0
428 20250227 113100 58650240 17970 17970 17970 17970 0
429 20250227 113000 58650240 17970 17970 17970 17970 0
430 20250227 112900 58650240 17970 17970 17970 17970 0
431 20250227 112800 58650240 17970 17970 17970 17970 1
432 20250227 112700 58632270 17970 17970 17970 17970 1
433 20250227 112600 58614300 17980 17980 17980 17980 0
434 20250227 112500 58614300 17980 17980 17980 17980 5
435 20250227 112400 58524400 17970 17970 17970 17970 13
436 20250227 112300 58290790 17970 17970 17970 17970 100
437 20250227 112200 56493790 17980 17980 17980 17980 0
438 20250227 112100 56493790 17980 17980 17980 17980 62
439 20250227 112000 55379030 17980 17980 17980 17980 1
440 20250227 111900 55361050 17980 17980 17980 17980 0
441 20250227 111800 55361050 17980 17980 17980 17980 0
442 20250227 111700 55361050 17980 17980 17980 17980 0
443 20250227 111600 55361050 17980 17980 17990 17980 7
444 20250227 111500 55235140 17980 17980 17980 17980 1
445 20250227 111400 55217160 17990 17990 17990 17990 0
446 20250227 111300 55217160 17990 17990 17990 17990 0
447 20250227 111200 55217160 17990 17990 17990 17990 1
448 20250227 111100 55199170 17970 17970 17970 17970 0
449 20250227 111000 55199170 17970 17970 17970 17970 0
450 20250227 110900 55199170 17970 17970 17970 17970 0
451 20250227 110800 55199170 17970 17970 17970 17970 0
452 20250227 110700 55199170 17970 17970 17970 17970 0
453 20250227 110600 55199170 17970 17970 17970 17970 1
454 20250227 110500 55181200 17970 17990 17990 17970 8
455 20250227 110400 55037300 17990 17990 17990 17990 0
456 20250227 110300 55037300 17990 17990 17990 17990 0
457 20250227 110200 55037300 17990 17990 17990 17990 0
458 20250227 110100 55037300 17990 17990 17990 17990 1
459 20250227 110000 55019310 17970 17970 17970 17970 0
460 20250227 105900 55019310 17970 17970 17970 17970 4
461 20250227 105800 54947430 17960 17960 17960 17960 1
462 20250227 105700 54929470 17970 17970 17970 17970 1
463 20250227 105600 54911500 17970 17970 17970 17970 62
464 20250227 105500 53797360 17990 17990 17990 17990 1
465 20250227 105400 53779370 17980 17980 17980 17980 0
466 20250227 105300 53779370 17980 17980 17980 17980 7
467 20250227 105200 53653510 17980 17980 17980 17980 10
468 20250227 105100 53473710 17980 18000 18050 17980 273
469 20250227 105000 48563420 17990 17990 17990 17990 0
470 20250227 104900 48563420 17990 17990 17990 17990 0
471 20250227 104800 48563420 17990 17990 17990 17990 0
472 20250227 104700 48563420 17990 17990 17990 17990 0
473 20250227 104600 48563420 17990 17990 17990 17990 0
474 20250227 104500 48563420 17990 17990 17990 17990 1
475 20250227 104400 48545430 18060 18060 18060 18060 1
476 20250227 104300 48527370 18070 18070 18070 18070 0
477 20250227 104200 48527370 18070 18070 18070 18070 0
478 20250227 104100 48527370 18070 18070 18070 18070 0
479 20250227 104000 48527370 18070 18070 18070 18070 0
480 20250227 103900 48527370 18070 18070 18070 18070 0
481 20250227 103800 48527370 18070 18070 18070 18070 1
482 20250227 103700 48509300 18000 18000 18000 18000 0
483 20250227 103600 48509300 18000 18000 18000 18000 1
484 20250227 103500 48491300 18080 18000 18080 18000 2
485 20250227 103400 48455220 18000 18010 18010 18000 10
486 20250227 103300 48275170 18080 18080 18080 18080 0
487 20250227 103200 48275170 18080 18080 18080 18080 0
488 20250227 103100 48275170 18080 18080 18080 18080 0
489 20250227 103000 48275170 18080 18080 18080 18080 0
490 20250227 102900 48275170 18080 18080 18080 18080 0
491 20250227 102800 48275170 18080 18080 18080 18080 0
492 20250227 102700 48275170 18080 18080 18080 18080 20
493 20250227 102600 47913570 18090 18090 18090 18090 10
494 20250227 102500 47732670 18090 18090 18090 18090 6
495 20250227 102400 47624130 17980 17980 17980 17980 1
496 20250227 102300 47606150 17980 17980 17980 17980 0
497 20250227 102200 47606150 17980 17980 17980 17980 0
498 20250227 102100 47606150 17980 17980 17980 17980 1
499 20250227 102000 47588170 18000 18000 18000 18000 0
500 20250227 101900 47588170 18000 18000 18000 18000 0
501 20250227 101800 47588170 18000 17990 18000 17990 179
502 20250227 101700 44367490 17990 18010 18010 17980 750
503 20250227 101600 30880250 17990 18000 18010 17990 470
504 20250227 101500 22420630 18000 18030 18030 18000 330
505 20250227 101400 16479320 18030 18030 18030 18030 46
506 20250227 101300 15649940 18020 18020 18020 18020 0
507 20250227 101200 15649940 18020 18020 18020 18020 0
508 20250227 101100 15649940 18020 18020 18020 18020 0
509 20250227 101000 15649940 18020 18020 18020 18020 0
510 20250227 100900 15649940 18020 18020 18020 18020 0
511 20250227 100800 15649940 18020 18020 18020 18020 0
512 20250227 100700 15649940 18020 18020 18020 18020 1
513 20250227 100600 15631920 18020 18020 18020 18020 90
514 20250227 100500 14010120 18020 18020 18020 18020 108
515 20250227 100400 12063960 18020 18020 18020 18020 0
516 20250227 100300 12063960 18020 18020 18020 18020 1
517 20250227 100200 12045940 18020 18030 18030 18020 200
518 20250227 100100 8441920 18030 18030 18030 18030 0
519 20250227 100000 8441920 18030 18030 18030 18030 0
520 20250227 095900 8441920 18030 18030 18030 18030 10
521 20250227 095800 8261620 18020 18020 18020 18020 0
522 20250227 095700 8261620 18020 18020 18020 18020 0
523 20250227 095600 8261620 18020 18020 18020 18020 0
524 20250227 095500 8261620 18020 18020 18020 18020 0
525 20250227 095400 8261620 18020 18020 18020 18020 0
526 20250227 095300 8261620 18020 18020 18020 18020 8
527 20250227 095200 8117460 18020 18020 18020 18020 1
528 20250227 095100 8099440 18100 18100 18100 18100 1
529 20250227 095000 8081340 18020 18020 18020 18020 0
530 20250227 094900 8081340 18020 18020 18020 18020 0
531 20250227 094800 8081340 18020 18020 18020 18020 0
532 20250227 094700 8081340 18020 18020 18020 18020 0
533 20250227 094600 8081340 18020 18020 18020 18020 262
534 20250227 094500 3360100 18020 18020 18020 18020 0
535 20250227 094400 3360100 18020 18020 18020 18020 0
536 20250227 094300 3360100 18020 18020 18020 18020 3
537 20250227 094200 3306040 18100 18100 18100 18100 0
538 20250227 094100 3306040 18100 18100 18100 18100 0
539 20250227 094000 3306040 18100 18100 18100 18100 0
540 20250227 093900 3306040 18100 18100 18100 18100 0
541 20250227 093800 3306040 18100 18100 18100 18100 0
542 20250227 093700 3306040 18100 18100 18100 18030 74
543 20250227 093600 1970110 18100 18100 18100 18100 1
544 20250227 093500 1952010 18040 18110 18110 18040 2
545 20250227 093400 1915860 18110 18110 18110 18110 0
546 20250227 093300 1915860 18110 18110 18110 18110 1
547 20250227 093200 1897750 18040 18040 18040 18040 1
548 20250227 093100 1879710 18110 18110 18110 18110 1
549 20250227 093000 1861600 18110 18110 18110 18110 0
550 20250227 092900 1861600 18110 18110 18110 18110 0
551 20250227 092800 1861600 18110 18110 18110 18110 0
552 20250227 092700 1861600 18110 18110 18110 18110 0
553 20250227 092600 1861600 18110 18110 18110 18110 15
554 20250227 092500 1589950 18110 18110 18110 18110 0
555 20250227 092400 1589950 18110 18110 18110 18110 0
556 20250227 092300 1589950 18110 18110 18110 18110 0
557 20250227 092200 1589950 18110 18110 18110 18110 1
558 20250227 092100 1571840 18040 18040 18040 18040 0
559 20250227 092000 1571840 18040 18040 18040 18040 4
560 20250227 091900 1499680 18050 18050 18050 18050 0
561 20250227 091800 1499680 18050 18050 18050 18050 0
562 20250227 091700 1499680 18050 18050 18050 18050 0
563 20250227 091600 1499680 18050 18060 18060 18050 36
564 20250227 091500 849870 18050 18050 18050 18050 13
565 20250227 091400 615220 18100 18100 18100 18100 0
566 20250227 091300 615220 18100 18100 18100 18100 0
567 20250227 091200 615220 18100 18100 18100 18100 3
568 20250227 091100 560920 18110 18110 18110 18110 0
569 20250227 091000 560920 18110 18050 18110 18050 2
570 20250227 090900 524760 18110 18110 18110 18110 0
571 20250227 090800 524760 18110 18110 18110 18110 1
572 20250227 090700 506650 18040 18090 18090 18040 12
573 20250227 090600 289910 18170 18170 18170 18170 0
574 20250227 090500 289910 18170 18170 18170 18170 0
575 20250227 090400 289910 18170 18090 18170 18090 2
576 20250227 090300 253650 18170 18170 18170 18170 1
577 20250227 090200 235480 18100 18100 18100 18100 0
578 20250227 090100 235480 18100 18190 18190 18100 11
579 20250227 090000 36290 18130 18160 18160 18130 2

1
002240/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,27000000,0,489240000000,0.00
20250224,0,27000000,0,486810000000,0.00
20250221,0,27000000,0,490590000000,0.00
20250220,0,27000000,0,490860000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 27000000 0 489240000000 0.00
3 20250224 0 27000000 0 486810000000 0.00
4 20250221 0 27000000 0 490590000000 0.00
5 20250220 0 27000000 0 490860000000 0.00