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
002600/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183700,2985600,164400,164400,164400,164400,1
20250227,183600,2985600,164400,164400,164400,164400,0
20250227,183500,2985600,164400,164400,164400,164400,0
20250227,183400,2985600,164400,164400,164400,164400,0
20250227,183300,2985600,164400,164400,164400,164400,0
20250227,183200,2985600,164400,164400,164400,164400,0
20250227,183100,2985600,164400,164400,164400,164400,0
20250227,183000,2985600,164400,164400,164400,164400,0
20250227,182900,2985600,164400,164400,164400,164400,0
20250227,182800,2985600,164400,164400,164400,164400,0
20250227,182700,2985600,164400,164400,164400,164400,0
20250227,182600,2985600,164400,164400,164400,164400,0
20250227,182500,2985600,164400,164400,164400,164400,0
20250227,182400,2985600,164400,164400,164400,164400,0
20250227,182300,2985600,164400,164400,164400,164400,0
20250227,182200,2985600,164400,164400,164400,164400,0
20250227,182100,2985600,164400,164400,164400,164400,0
20250227,182000,2985600,164400,164400,164400,164400,0
20250227,181900,2985600,164400,164400,164400,164400,0
20250227,181800,2985600,164400,164400,164400,164400,0
20250227,181700,2985600,164400,164400,164400,164400,0
20250227,181600,2985600,164400,164400,164400,164400,0
20250227,181500,2985600,164400,164400,164400,164400,0
20250227,181400,2985600,164400,164400,164400,164400,0
20250227,181300,2985600,164400,164400,164400,164400,0
20250227,181200,2985600,164400,164400,164400,164400,0
20250227,181100,2985600,164400,164400,164400,164400,0
20250227,181000,2985600,164400,164400,164400,164400,0
20250227,180900,2985600,164400,164400,164400,164400,0
20250227,180800,2985600,164400,164400,164400,164400,0
20250227,180700,2985600,164400,164400,164400,164400,1
20250227,180600,2985600,164400,164400,164400,164400,0
20250227,180500,2985600,164400,164400,164400,164400,0
20250227,180400,2985600,164400,164400,164400,164400,0
20250227,180300,2985600,164400,164400,164400,164400,0
20250227,180200,2985600,164400,164400,164400,164400,0
20250227,180100,2985600,164400,164400,164400,164400,0
20250227,180000,2985600,164400,164400,164400,164400,0
20250227,175900,2985600,164400,164400,164400,164400,0
20250227,175800,2985600,164400,164400,164400,164400,0
20250227,175700,2985600,164400,164400,164400,164400,0
20250227,175600,2985600,164400,164400,164400,164400,0
20250227,175500,2985600,164400,164400,164400,164400,0
20250227,175400,2985600,164400,164400,164400,164400,0
20250227,175300,2985600,164400,164400,164400,164400,0
20250227,175200,2985600,164400,164400,164400,164400,0
20250227,175100,2985600,164400,164400,164400,164400,0
20250227,175000,2985600,164400,164400,164400,164400,0
20250227,174900,2985600,164400,164400,164400,164400,0
20250227,174800,2985600,164400,164400,164400,164400,0
20250227,174700,2985600,164400,164400,164400,164400,0
20250227,174600,2985600,164400,164400,164400,164400,0
20250227,174500,2985600,164400,164400,164400,164400,0
20250227,174400,2985600,164400,164400,164400,164400,0
20250227,174300,2985600,164400,164400,164400,164400,0
20250227,174200,2985600,164400,164400,164400,164400,0
20250227,174100,2985600,164400,164400,164400,164400,0
20250227,174000,2985600,164400,164400,164400,164400,0
20250227,173900,2985600,164400,164400,164400,164400,0
20250227,173800,2985600,164400,164400,164400,164400,0
20250227,173700,2985600,164400,164400,164400,164400,1
20250227,173600,2985600,164400,164400,164400,164400,0
20250227,173500,2985600,164400,164400,164400,164400,0
20250227,173400,2985600,164400,164400,164400,164400,0
20250227,173300,2985600,164400,164400,164400,164400,0
20250227,173200,2985600,164400,164400,164400,164400,0
20250227,173100,2985600,164400,164400,164400,164400,0
20250227,173000,2985600,164400,164400,164400,164400,0
20250227,172900,2985600,164400,164400,164400,164400,0
20250227,172800,2985600,164400,164400,164400,164400,0
20250227,172700,2985600,164400,164400,164400,164400,0
20250227,172600,2985600,164400,164400,164400,164400,0
20250227,172500,2985600,164400,164400,164400,164400,0
20250227,172400,2985600,164400,164400,164400,164400,0
20250227,172300,2985600,164400,164400,164400,164400,0
20250227,172200,2985600,164400,164400,164400,164400,0
20250227,172100,2985600,164400,164400,164400,164400,0
20250227,172000,2985600,164400,164400,164400,164400,0
20250227,171900,2985600,164400,164400,164400,164400,0
20250227,171800,2985600,164400,164400,164400,164400,0
20250227,171700,2985600,164400,164400,164400,164400,0
20250227,171600,2985600,164400,164400,164400,164400,0
20250227,171500,2985600,164400,164400,164400,164400,0
20250227,171400,2985600,164400,164400,164400,164400,0
20250227,171300,2985600,164400,164400,164400,164400,0
20250227,171200,2985600,164400,164400,164400,164400,0
20250227,171100,2985600,164400,164400,164400,164400,0
20250227,171000,2985600,164400,164400,164400,164400,0
20250227,170900,2985600,164400,164400,164400,164400,0
20250227,170800,2985600,164400,164400,164400,164400,0
20250227,170700,2985600,164400,164400,164400,164400,1
20250227,170600,2985600,164400,164400,164400,164400,0
20250227,170500,2985600,164400,164400,164400,164400,0
20250227,170400,2985600,164400,164400,164400,164400,0
20250227,170300,2985600,164400,164400,164400,164400,0
20250227,170200,2985600,164400,164400,164400,164400,0
20250227,170100,2985600,164400,164400,164400,164400,0
20250227,170000,2985600,164400,164400,164400,164400,0
20250227,165900,2985600,164400,164400,164400,164400,0
20250227,165800,2985600,164400,164400,164400,164400,0
20250227,165700,2985600,164400,164400,164400,164400,0
20250227,165600,2985600,164400,164400,164400,164400,0
20250227,165500,2985600,164400,164400,164400,164400,0
20250227,165400,2985600,164400,164400,164400,164400,0
20250227,165300,2985600,164400,164400,164400,164400,0
20250227,165200,2985600,164400,164400,164400,164400,0
20250227,165100,2985600,164400,164400,164400,164400,0
20250227,165000,2985600,164400,164400,164400,164400,0
20250227,164900,2985600,164400,164400,164400,164400,0
20250227,164800,2985600,164400,164400,164400,164400,0
20250227,164700,2985600,164400,164400,164400,164400,0
20250227,164600,2985600,164400,164400,164400,164400,0
20250227,164500,2985600,164400,164400,164400,164400,0
20250227,164400,2985600,164400,164400,164400,164400,0
20250227,164300,2985600,164400,164400,164400,164400,0
20250227,164200,2985600,164400,164400,164400,164400,0
20250227,164100,2985600,164400,164400,164400,164400,0
20250227,164000,2985600,164400,164400,164400,164400,0
20250227,163900,2985600,164400,164400,164400,164400,0
20250227,163800,2985600,164400,164400,164400,164400,0
20250227,163700,2985600,164400,164400,164400,164400,1
20250227,163600,2985600,164400,164400,164400,164400,0
20250227,163500,2985600,164400,164400,164400,164400,0
20250227,163400,2985600,164400,164400,164400,164400,0
20250227,163300,2985600,164400,164400,164400,164400,0
20250227,163200,2985600,164400,164400,164400,164400,0
20250227,163100,2985600,164400,164400,164400,164400,0
20250227,163000,2985600,164400,164400,164400,164400,0
20250227,162900,2985600,164400,164400,164400,164400,0
20250227,162800,2985600,164400,164400,164400,164400,0
20250227,162700,2985600,164400,164400,164400,164400,0
20250227,162600,2985600,164400,164400,164400,164400,0
20250227,162500,2985600,164400,164400,164400,164400,0
20250227,162400,2985600,164400,164400,164400,164400,0
20250227,162300,2985600,164400,164400,164400,164400,0
20250227,162200,2985600,164400,164400,164400,164400,0
20250227,162100,2985600,164400,164400,164400,164400,0
20250227,162000,2985600,164400,164400,164400,164400,0
20250227,161900,2985600,164400,164400,164400,164400,0
20250227,161800,2985600,164400,164400,164400,164400,0
20250227,161700,2985600,164400,164400,164400,164400,0
20250227,161600,2985600,164400,164400,164400,164400,0
20250227,161500,2985600,164400,164400,164400,164400,0
20250227,161400,2985600,164400,164400,164400,164400,0
20250227,161300,2985600,164400,164400,164400,164400,0
20250227,161200,2985600,164400,164400,164400,164400,0
20250227,161100,2985600,164400,164400,164400,164400,0
20250227,161000,2985600,164400,164400,164400,164400,0
20250227,160900,2985600,164400,164400,164400,164400,0
20250227,160800,2985600,164400,164400,164400,164400,0
20250227,160700,2985600,164400,164400,164400,164400,1
20250227,160600,2985600,164400,164400,164400,164400,0
20250227,160500,2985600,164400,164400,164400,164400,0
20250227,160400,2985600,164400,164400,164400,164400,0
20250227,160300,2985600,164400,164400,164400,164400,0
20250227,160200,2985600,164400,164400,164400,164400,0
20250227,160100,2985600,164400,164400,164400,164400,0
20250227,160000,2985600,164400,164400,164400,164400,0
20250227,155900,2985600,164400,164400,164400,164400,0
20250227,155800,2985600,164400,164400,164400,164400,0
20250227,155700,2985600,164400,164400,164400,164400,0
20250227,155600,2985600,164400,164400,164400,164400,0
20250227,155500,2985600,164400,164400,164400,164400,0
20250227,155400,2985600,164400,164400,164400,164400,0
20250227,155300,2985600,164400,164400,164400,164400,0
20250227,155200,2985600,164400,164400,164400,164400,0
20250227,155100,2985600,164400,164400,164400,164400,0
20250227,155000,2985600,164400,164400,164400,164400,0
20250227,154900,2985600,164400,164400,164400,164400,0
20250227,154800,2985600,164400,164400,164400,164400,0
20250227,154700,2985600,164400,164400,164400,164400,0
20250227,154600,2985600,164400,164400,164400,164400,0
20250227,154500,2985600,164400,164400,164400,164400,0
20250227,154400,2985600,164400,164400,164400,164400,0
20250227,154300,2985600,164400,164400,164400,164400,0
20250227,154200,2985600,164400,164400,164400,164400,0
20250227,154100,2985600,164400,164400,164400,164400,0
20250227,154000,2985600,164400,164400,164400,164400,0
20250227,153900,2985600,164400,164400,164400,164400,0
20250227,153800,2985600,164400,164400,164400,164400,0
20250227,153700,2985600,164400,164400,164400,164400,1
20250227,153600,2985600,164400,164400,164400,164400,0
20250227,153500,2985600,164400,164400,164400,164400,0
20250227,153400,2985600,164400,164400,164400,164400,0
20250227,153300,2985600,164400,164400,164400,164400,0
20250227,153200,2985600,164400,164400,164400,164400,0
20250227,153100,2985600,164400,164400,164400,164400,0
20250227,153000,2985600,164400,164400,164400,164400,1
20250227,152900,2821200,165800,165800,165800,165800,0
20250227,152800,2821200,165800,165800,165800,165800,0
20250227,152700,2821200,165800,165800,165800,165800,0
20250227,152600,2821200,165800,165800,165800,165800,0
20250227,152500,2821200,165800,165800,165800,165800,0
20250227,152400,2821200,165800,165800,165800,165800,0
20250227,152300,2821200,165800,165800,165800,165800,0
20250227,152200,2821200,165800,165800,165800,165800,0
20250227,152100,2821200,165800,165800,165800,165800,0
20250227,152000,2821200,165800,165800,165800,165800,0
20250227,151900,2821200,165800,165800,165800,165800,0
20250227,151800,2821200,165800,165800,165800,165800,0
20250227,151700,2821200,165800,165800,165800,165800,0
20250227,151600,2821200,165800,165800,165800,165800,0
20250227,151500,2821200,165800,165800,165800,165800,0
20250227,151400,2821200,165800,165800,165800,165800,0
20250227,151300,2821200,165800,165800,165800,165800,0
20250227,151200,2821200,165800,165800,165800,165800,0
20250227,151100,2821200,165800,165800,165800,165800,0
20250227,151000,2821200,165800,165800,165800,165800,0
20250227,150900,2821200,165800,165800,165800,165800,0
20250227,150800,2821200,165800,165800,165800,165800,0
20250227,150700,2821200,165800,165800,165800,165800,0
20250227,150600,2821200,165800,165800,165800,165800,0
20250227,150500,2821200,165800,165800,165800,165800,0
20250227,150400,2821200,165800,165800,165800,165800,0
20250227,150300,2821200,165800,165800,165800,165800,0
20250227,150200,2821200,165800,165800,165800,165800,0
20250227,150100,2821200,165800,165800,165800,165800,0
20250227,150000,2821200,165800,165800,165800,165800,0
20250227,145900,2821200,165800,165800,165800,165800,0
20250227,145800,2821200,165800,165800,165800,165800,0
20250227,145700,2821200,165800,165800,165800,165800,0
20250227,145600,2821200,165800,165800,165800,165800,0
20250227,145500,2821200,165800,165800,165800,165800,0
20250227,145400,2821200,165800,165800,165800,165800,0
20250227,145300,2821200,165800,165800,165800,165800,0
20250227,145200,2821200,165800,165800,165800,165800,0
20250227,145100,2821200,165800,165800,165800,165800,0
20250227,145000,2821200,165800,165800,165800,165800,0
20250227,144900,2821200,165800,165800,165800,165800,0
20250227,144800,2821200,165800,165800,165800,165800,0
20250227,144700,2821200,165800,165800,165800,165800,0
20250227,144600,2821200,165800,165800,165800,165800,0
20250227,144500,2821200,165800,165800,165800,165800,0
20250227,144400,2821200,165800,165800,165800,165800,0
20250227,144300,2821200,165800,165800,165800,165800,0
20250227,144200,2821200,165800,165800,165800,165800,0
20250227,144100,2821200,165800,165800,165800,165800,0
20250227,144000,2821200,165800,165800,165800,165800,0
20250227,143900,2821200,165800,165800,165800,165800,0
20250227,143800,2821200,165800,165800,165800,165800,0
20250227,143700,2821200,165800,165800,165800,165800,0
20250227,143600,2821200,165800,165800,165800,165800,0
20250227,143500,2821200,165800,165800,165800,165800,0
20250227,143400,2821200,165800,165800,165800,165800,0
20250227,143300,2821200,165800,165800,165800,165800,0
20250227,143200,2821200,165800,165800,165800,165800,0
20250227,143100,2821200,165800,165800,165800,165800,0
20250227,143000,2821200,165800,165800,165800,165800,0
20250227,142900,2821200,165800,165800,165800,165800,0
20250227,142800,2821200,165800,165800,165800,165800,0
20250227,142700,2821200,165800,165800,165800,165800,0
20250227,142600,2821200,165800,165800,165800,165800,0
20250227,142500,2821200,165800,165800,165800,165800,0
20250227,142400,2821200,165800,165800,165800,165800,0
20250227,142300,2821200,165800,165800,165800,165800,0
20250227,142200,2821200,165800,165800,165800,165800,0
20250227,142100,2821200,165800,165800,165800,165800,0
20250227,142000,2821200,165800,165800,165800,165800,0
20250227,141900,2821200,165800,165800,165800,165800,0
20250227,141800,2821200,165800,165800,165800,165800,0
20250227,141700,2821200,165800,165800,165800,165800,0
20250227,141600,2821200,165800,165800,165800,165800,0
20250227,141500,2821200,165800,165800,165800,165800,0
20250227,141400,2821200,165800,165800,165800,165800,0
20250227,141300,2821200,165800,165800,165800,165800,0
20250227,141200,2821200,165800,165800,165800,165800,0
20250227,141100,2821200,165800,165800,165800,165800,0
20250227,141000,2821200,165800,165800,165800,165800,0
20250227,140900,2821200,165800,165800,165800,165800,0
20250227,140800,2821200,165800,165800,165800,165800,0
20250227,140700,2821200,165800,165800,165800,165800,0
20250227,140600,2821200,165800,165800,165800,165800,0
20250227,140500,2821200,165800,165800,165800,165800,0
20250227,140400,2821200,165800,165800,165800,165800,0
20250227,140300,2821200,165800,165800,165800,165800,0
20250227,140200,2821200,165800,165800,165800,165800,0
20250227,140100,2821200,165800,165800,165800,165800,0
20250227,140000,2821200,165800,165800,165800,165800,0
20250227,135900,2821200,165800,165800,165800,165800,0
20250227,135800,2821200,165800,165800,165800,165800,0
20250227,135700,2821200,165800,165800,165800,165800,0
20250227,135600,2821200,165800,165800,165800,165800,0
20250227,135500,2821200,165800,165800,165800,165800,0
20250227,135400,2821200,165800,165800,165800,165800,0
20250227,135300,2821200,165800,165800,165800,165800,0
20250227,135200,2821200,165800,165800,165800,165800,0
20250227,135100,2821200,165800,165800,165800,165800,0
20250227,135000,2821200,165800,165800,165800,165800,0
20250227,134900,2821200,165800,165800,165800,165800,0
20250227,134800,2821200,165800,165800,165800,165800,0
20250227,134700,2821200,165800,165800,165800,165800,1
20250227,134600,2655400,164600,164700,164700,164600,2
20250227,134500,2326100,165000,165000,165000,165000,1
20250227,134400,2161100,165900,165900,165900,165900,0
20250227,134300,2161100,165900,165900,165900,165900,0
20250227,134200,2161100,165900,165900,165900,165900,0
20250227,134100,2161100,165900,165900,165900,165900,0
20250227,134000,2161100,165900,165900,165900,165900,0
20250227,133900,2161100,165900,165900,165900,165900,0
20250227,133800,2161100,165900,165900,165900,165900,0
20250227,133700,2161100,165900,165900,165900,165900,0
20250227,133600,2161100,165900,165900,165900,165900,0
20250227,133500,2161100,165900,165900,165900,165900,0
20250227,133400,2161100,165900,165900,165900,165900,0
20250227,133300,2161100,165900,165900,165900,165900,0
20250227,133200,2161100,165900,165900,165900,165900,0
20250227,133100,2161100,165900,165900,165900,165900,0
20250227,133000,2161100,165900,165900,165900,165900,0
20250227,132900,2161100,165900,165900,165900,165900,0
20250227,132800,2161100,165900,165900,165900,165900,0
20250227,132700,2161100,165900,165900,165900,165900,0
20250227,132600,2161100,165900,165900,165900,165900,0
20250227,132500,2161100,165900,165900,165900,165900,0
20250227,132400,2161100,165900,165900,165900,165900,0
20250227,132300,2161100,165900,165900,165900,165900,0
20250227,132200,2161100,165900,165900,165900,165900,0
20250227,132100,2161100,165900,165900,165900,165900,0
20250227,132000,2161100,165900,165900,165900,165900,0
20250227,131900,2161100,165900,165900,165900,165900,0
20250227,131800,2161100,165900,165900,165900,165900,0
20250227,131700,2161100,165900,165900,165900,165900,0
20250227,131600,2161100,165900,165900,165900,165900,0
20250227,131500,2161100,165900,165900,165900,165900,0
20250227,131400,2161100,165900,165900,165900,165900,0
20250227,131300,2161100,165900,165900,165900,165900,0
20250227,131200,2161100,165900,165900,165900,165900,0
20250227,131100,2161100,165900,165900,165900,165900,0
20250227,131000,2161100,165900,165900,165900,165900,0
20250227,130900,2161100,165900,165900,165900,165900,0
20250227,130800,2161100,165900,165900,165900,165900,0
20250227,130700,2161100,165900,165900,165900,165900,0
20250227,130600,2161100,165900,165900,165900,165900,0
20250227,130500,2161100,165900,165900,165900,165900,0
20250227,130400,2161100,165900,165900,165900,165900,0
20250227,130300,2161100,165900,165900,165900,165900,0
20250227,130200,2161100,165900,165900,165900,165900,0
20250227,130100,2161100,165900,165900,165900,165900,0
20250227,130000,2161100,165900,165900,165900,165900,0
20250227,125900,2161100,165900,165900,165900,165900,0
20250227,125800,2161100,165900,165900,165900,165900,0
20250227,125700,2161100,165900,165900,165900,165900,0
20250227,125600,2161100,165900,165900,165900,165900,0
20250227,125500,2161100,165900,165900,165900,165900,0
20250227,125400,2161100,165900,165900,165900,165900,0
20250227,125300,2161100,165900,165900,165900,165900,0
20250227,125200,2161100,165900,165900,165900,165900,0
20250227,125100,2161100,165900,165900,165900,165900,0
20250227,125000,2161100,165900,165900,165900,165900,0
20250227,124900,2161100,165900,165900,165900,165900,0
20250227,124800,2161100,165900,165900,165900,165900,0
20250227,124700,2161100,165900,165900,165900,165900,0
20250227,124600,2161100,165900,165900,165900,165900,0
20250227,124500,2161100,165900,165900,165900,165900,0
20250227,124400,2161100,165900,165900,165900,165900,0
20250227,124300,2161100,165900,165900,165900,165900,0
20250227,124200,2161100,165900,165900,165900,165900,0
20250227,124100,2161100,165900,165900,165900,165900,0
20250227,124000,2161100,165900,165900,165900,165900,0
20250227,123900,2161100,165900,165900,165900,165900,0
20250227,123800,2161100,165900,165900,165900,165900,0
20250227,123700,2161100,165900,165900,165900,165900,0
20250227,123600,2161100,165900,165900,165900,165900,0
20250227,123500,2161100,165900,165900,165900,165900,0
20250227,123400,2161100,165900,165900,165900,165900,0
20250227,123300,2161100,165900,165900,165900,165900,0
20250227,123200,2161100,165900,165900,165900,165900,0
20250227,123100,2161100,165900,165900,165900,165900,0
20250227,123000,2161100,165900,165900,165900,165900,0
20250227,122900,2161100,165900,165900,165900,165900,0
20250227,122800,2161100,165900,165900,165900,165900,0
20250227,122700,2161100,165900,165900,165900,165900,0
20250227,122600,2161100,165900,165900,165900,165900,0
20250227,122500,2161100,165900,165900,165900,165900,0
20250227,122400,2161100,165900,165900,165900,165900,0
20250227,122300,2161100,165900,165900,165900,165900,0
20250227,122200,2161100,165900,165900,165900,165900,0
20250227,122100,2161100,165900,165900,165900,165900,0
20250227,122000,2161100,165900,165900,165900,165900,0
20250227,121900,2161100,165900,165900,165900,165900,0
20250227,121800,2161100,165900,165900,165900,165900,0
20250227,121700,2161100,165900,165900,165900,165900,0
20250227,121600,2161100,165900,165900,165900,165900,0
20250227,121500,2161100,165900,165900,165900,165900,0
20250227,121400,2161100,165900,165900,165900,165900,0
20250227,121300,2161100,165900,165900,165900,165900,0
20250227,121200,2161100,165900,165900,165900,165900,0
20250227,121100,2161100,165900,165900,165900,165900,0
20250227,121000,2161100,165900,165900,165900,165900,0
20250227,120900,2161100,165900,165900,165900,165900,0
20250227,120800,2161100,165900,165900,165900,165900,0
20250227,120700,2161100,165900,165900,165900,165900,0
20250227,120600,2161100,165900,165900,165900,165900,0
20250227,120500,2161100,165900,165900,165900,165900,0
20250227,120400,2161100,165900,165900,165900,165900,0
20250227,120300,2161100,165900,165900,165900,165900,0
20250227,120200,2161100,165900,165900,165900,165900,0
20250227,120100,2161100,165900,165900,165900,165900,0
20250227,120000,2161100,165900,165900,165900,165900,0
20250227,115900,2161100,165900,165900,165900,165900,0
20250227,115800,2161100,165900,165900,165900,165900,0
20250227,115700,2161100,165900,165900,165900,165900,0
20250227,115600,2161100,165900,165900,165900,165900,0
20250227,115500,2161100,165900,165900,165900,165900,0
20250227,115400,2161100,165900,165900,165900,165900,0
20250227,115300,2161100,165900,165900,165900,165900,0
20250227,115200,2161100,165900,165900,165900,165900,0
20250227,115100,2161100,165900,165900,165900,165900,0
20250227,115000,2161100,165900,165900,165900,165900,0
20250227,114900,2161100,165900,165900,165900,165900,0
20250227,114800,2161100,165900,165900,165900,165900,0
20250227,114700,2161100,165900,165900,165900,165900,0
20250227,114600,2161100,165900,165900,165900,165900,0
20250227,114500,2161100,165900,165900,165900,165900,0
20250227,114400,2161100,165900,165900,165900,165900,0
20250227,114300,2161100,165900,165900,165900,165900,0
20250227,114200,2161100,165900,165900,165900,165900,0
20250227,114100,2161100,165900,165900,165900,165900,0
20250227,114000,2161100,165900,165900,165900,165900,0
20250227,113900,2161100,165900,165900,165900,165900,0
20250227,113800,2161100,165900,165900,165900,165900,0
20250227,113700,2161100,165900,165900,165900,165900,0
20250227,113600,2161100,165900,165900,165900,165900,0
20250227,113500,2161100,165900,165900,165900,165900,1
20250227,113400,1995200,165900,165900,165900,165900,0
20250227,113300,1995200,165900,165900,165900,165900,0
20250227,113200,1995200,165900,165900,165900,165900,0
20250227,113100,1995200,165900,165900,165900,165900,0
20250227,113000,1995200,165900,165900,165900,165900,0
20250227,112900,1995200,165900,165900,165900,165900,0
20250227,112800,1995200,165900,165900,165900,165900,0
20250227,112700,1995200,165900,165900,165900,165900,0
20250227,112600,1995200,165900,165900,165900,165900,0
20250227,112500,1995200,165900,165900,165900,165900,0
20250227,112400,1995200,165900,165900,165900,165900,0
20250227,112300,1995200,165900,165900,165900,165900,0
20250227,112200,1995200,165900,165900,165900,165900,0
20250227,112100,1995200,165900,165900,165900,165900,0
20250227,112000,1995200,165900,165900,165900,165900,0
20250227,111900,1995200,165900,165900,165900,165900,0
20250227,111800,1995200,165900,165900,165900,165900,0
20250227,111700,1995200,165900,165900,165900,165900,0
20250227,111600,1995200,165900,165900,165900,165900,0
20250227,111500,1995200,165900,165900,165900,165900,1
20250227,111400,1829300,166300,166300,166300,166300,0
20250227,111300,1829300,166300,166300,166300,166300,0
20250227,111200,1829300,166300,166300,166300,166300,0
20250227,111100,1829300,166300,166300,166300,166300,0
20250227,111000,1829300,166300,166300,166300,166300,0
20250227,110900,1829300,166300,166300,166300,166300,0
20250227,110800,1829300,166300,166300,166300,166300,0
20250227,110700,1829300,166300,166300,166300,166300,0
20250227,110600,1829300,166300,166300,166300,166300,0
20250227,110500,1829300,166300,166300,166300,166300,0
20250227,110400,1829300,166300,166300,166300,166300,0
20250227,110300,1829300,166300,166300,166300,166300,0
20250227,110200,1829300,166300,166300,166300,166300,0
20250227,110100,1829300,166300,166300,166300,166300,0
20250227,110000,1829300,166300,166300,166300,166300,0
20250227,105900,1829300,166300,166300,166300,166300,0
20250227,105800,1829300,166300,166300,166300,166300,0
20250227,105700,1829300,166300,166300,166300,166300,0
20250227,105600,1829300,166300,166300,166300,166300,0
20250227,105500,1829300,166300,166300,166300,166300,0
20250227,105400,1829300,166300,166300,166300,166300,0
20250227,105300,1829300,166300,166300,166300,166300,0
20250227,105200,1829300,166300,166300,166300,166300,0
20250227,105100,1829300,166300,166300,166300,166300,0
20250227,105000,1829300,166300,166300,166300,166300,0
20250227,104900,1829300,166300,166300,166300,166300,0
20250227,104800,1829300,166300,166300,166300,166300,0
20250227,104700,1829300,166300,166300,166300,166300,0
20250227,104600,1829300,166300,166300,166300,166300,0
20250227,104500,1829300,166300,166300,166300,166300,0
20250227,104400,1829300,166300,166300,166300,166300,0
20250227,104300,1829300,166300,166300,166300,166300,0
20250227,104200,1829300,166300,166300,166300,166300,0
20250227,104100,1829300,166300,166300,166300,166300,0
20250227,104000,1829300,166300,166300,166300,166300,0
20250227,103900,1829300,166300,166300,166300,166300,0
20250227,103800,1829300,166300,166300,166300,166300,0
20250227,103700,1829300,166300,166300,166300,166300,0
20250227,103600,1829300,166300,166300,166300,166300,0
20250227,103500,1829300,166300,166300,166300,166300,0
20250227,103400,1829300,166300,166300,166300,166300,0
20250227,103300,1829300,166300,166300,166300,166300,0
20250227,103200,1829300,166300,166300,166300,166300,0
20250227,103100,1829300,166300,166300,166300,166300,0
20250227,103000,1829300,166300,166300,166300,166300,0
20250227,102900,1829300,166300,166300,166300,166300,0
20250227,102800,1829300,166300,166300,166300,166300,0
20250227,102700,1829300,166300,166300,166300,166300,0
20250227,102600,1829300,166300,166300,166300,166300,0
20250227,102500,1829300,166300,166300,166300,166300,0
20250227,102400,1829300,166300,166300,166300,166300,0
20250227,102300,1829300,166300,166300,166300,166300,0
20250227,102200,1829300,166300,166300,166300,166300,0
20250227,102100,1829300,166300,166300,166300,166300,0
20250227,102000,1829300,166300,166300,166300,166300,0
20250227,101900,1829300,166300,166300,166300,166300,0
20250227,101800,1829300,166300,166300,166300,166300,0
20250227,101700,1829300,166300,166300,166300,166300,0
20250227,101600,1829300,166300,166300,166300,166300,0
20250227,101500,1829300,166300,166300,166300,166300,0
20250227,101400,1829300,166300,166300,166300,166300,0
20250227,101300,1829300,166300,166300,166300,166300,0
20250227,101200,1829300,166300,166300,166300,166300,0
20250227,101100,1829300,166300,166300,166300,166300,0
20250227,101000,1829300,166300,166300,166300,166300,0
20250227,100900,1829300,166300,166300,166300,166300,0
20250227,100800,1829300,166300,166300,166300,166300,0
20250227,100700,1829300,166300,166300,166300,166300,0
20250227,100600,1829300,166300,166300,166300,166300,0
20250227,100500,1829300,166300,166300,166300,166300,0
20250227,100400,1829300,166300,166300,166300,166300,0
20250227,100300,1829300,166300,166300,166300,166300,0
20250227,100200,1829300,166300,166300,166300,166300,0
20250227,100100,1829300,166300,166300,166300,166300,0
20250227,100000,1829300,166300,166300,166300,166300,0
20250227,095900,1829300,166300,166300,166300,166300,1
20250227,095800,1663000,166300,166300,166300,166300,0
20250227,095700,1663000,166300,166300,166300,166300,0
20250227,095600,1663000,166300,166300,166300,166300,0
20250227,095500,1663000,166300,166300,166300,166300,0
20250227,095400,1663000,166300,166300,166300,166300,0
20250227,095300,1663000,166300,166300,166300,166300,0
20250227,095200,1663000,166300,166300,166300,166300,0
20250227,095100,1663000,166300,166300,166300,166300,0
20250227,095000,1663000,166300,166300,166300,166300,0
20250227,094900,1663000,166300,166300,166300,166300,0
20250227,094800,1663000,166300,166300,166300,166300,0
20250227,094700,1663000,166300,166300,166300,166300,0
20250227,094600,1663000,166300,166300,166300,166300,0
20250227,094500,1663000,166300,166300,166300,166300,0
20250227,094400,1663000,166300,166300,166300,166300,0
20250227,094300,1663000,166300,166300,166300,166300,0
20250227,094200,1663000,166300,166300,166300,166300,0
20250227,094100,1663000,166300,166300,166300,166300,0
20250227,094000,1663000,166300,166300,166300,166300,0
20250227,093900,1663000,166300,166300,166300,166300,0
20250227,093800,1663000,166300,166300,166300,166300,0
20250227,093700,1663000,166300,166300,166300,166300,0
20250227,093600,1663000,166300,166300,166300,166300,0
20250227,093500,1663000,166300,166300,166300,166300,0
20250227,093400,1663000,166300,166300,166300,166300,0
20250227,093300,1663000,166300,166300,166300,166300,0
20250227,093200,1663000,166300,166300,166300,166300,0
20250227,093100,1663000,166300,166300,166300,166300,0
20250227,093000,1663000,166300,166300,166300,166300,0
20250227,092900,1663000,166300,166300,166300,166300,0
20250227,092800,1663000,166300,166300,166300,166300,0
20250227,092700,1663000,166300,166300,166300,166300,0
20250227,092600,1663000,166300,166300,166300,166300,0
20250227,092500,1663000,166300,166300,166300,166300,0
20250227,092400,1663000,166300,166300,166300,166300,0
20250227,092300,1663000,166300,166300,166300,166300,0
20250227,092200,1663000,166300,166300,166300,166300,0
20250227,092100,1663000,166300,166300,166300,166300,0
20250227,092000,1663000,166300,166300,166300,166300,0
20250227,091900,1663000,166300,166300,166300,166300,0
20250227,091800,1663000,166300,166300,166300,166300,0
20250227,091700,1663000,166300,166300,166300,166300,0
20250227,091600,1663000,166300,166300,166300,166300,0
20250227,091500,1663000,166300,166300,166300,166300,0
20250227,091400,1663000,166300,166300,166300,166300,0
20250227,091300,1663000,166300,166300,166300,166300,0
20250227,091200,1663000,166300,166300,166300,166300,0
20250227,091100,1663000,166300,166300,166300,166300,0
20250227,091000,1663000,166300,166300,166300,166300,9
20250227,090900,166300,166300,166300,166300,166300,0
20250227,090800,166300,166300,166300,166300,166300,0
20250227,090700,166300,166300,166300,166300,166300,0
20250227,090600,166300,166300,166300,166300,166300,0
20250227,090500,166300,166300,166300,166300,166300,0
20250227,090400,166300,166300,166300,166300,166300,0
20250227,090300,166300,166300,166300,166300,166300,0
20250227,090200,166300,166300,166300,166300,166300,0
20250227,090100,166300,166300,166300,166300,166300,0
20250227,090000,166300,166300,166300,166300,166300,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183700 2985600 164400 164400 164400 164400 1
3 20250227 183600 2985600 164400 164400 164400 164400 0
4 20250227 183500 2985600 164400 164400 164400 164400 0
5 20250227 183400 2985600 164400 164400 164400 164400 0
6 20250227 183300 2985600 164400 164400 164400 164400 0
7 20250227 183200 2985600 164400 164400 164400 164400 0
8 20250227 183100 2985600 164400 164400 164400 164400 0
9 20250227 183000 2985600 164400 164400 164400 164400 0
10 20250227 182900 2985600 164400 164400 164400 164400 0
11 20250227 182800 2985600 164400 164400 164400 164400 0
12 20250227 182700 2985600 164400 164400 164400 164400 0
13 20250227 182600 2985600 164400 164400 164400 164400 0
14 20250227 182500 2985600 164400 164400 164400 164400 0
15 20250227 182400 2985600 164400 164400 164400 164400 0
16 20250227 182300 2985600 164400 164400 164400 164400 0
17 20250227 182200 2985600 164400 164400 164400 164400 0
18 20250227 182100 2985600 164400 164400 164400 164400 0
19 20250227 182000 2985600 164400 164400 164400 164400 0
20 20250227 181900 2985600 164400 164400 164400 164400 0
21 20250227 181800 2985600 164400 164400 164400 164400 0
22 20250227 181700 2985600 164400 164400 164400 164400 0
23 20250227 181600 2985600 164400 164400 164400 164400 0
24 20250227 181500 2985600 164400 164400 164400 164400 0
25 20250227 181400 2985600 164400 164400 164400 164400 0
26 20250227 181300 2985600 164400 164400 164400 164400 0
27 20250227 181200 2985600 164400 164400 164400 164400 0
28 20250227 181100 2985600 164400 164400 164400 164400 0
29 20250227 181000 2985600 164400 164400 164400 164400 0
30 20250227 180900 2985600 164400 164400 164400 164400 0
31 20250227 180800 2985600 164400 164400 164400 164400 0
32 20250227 180700 2985600 164400 164400 164400 164400 1
33 20250227 180600 2985600 164400 164400 164400 164400 0
34 20250227 180500 2985600 164400 164400 164400 164400 0
35 20250227 180400 2985600 164400 164400 164400 164400 0
36 20250227 180300 2985600 164400 164400 164400 164400 0
37 20250227 180200 2985600 164400 164400 164400 164400 0
38 20250227 180100 2985600 164400 164400 164400 164400 0
39 20250227 180000 2985600 164400 164400 164400 164400 0
40 20250227 175900 2985600 164400 164400 164400 164400 0
41 20250227 175800 2985600 164400 164400 164400 164400 0
42 20250227 175700 2985600 164400 164400 164400 164400 0
43 20250227 175600 2985600 164400 164400 164400 164400 0
44 20250227 175500 2985600 164400 164400 164400 164400 0
45 20250227 175400 2985600 164400 164400 164400 164400 0
46 20250227 175300 2985600 164400 164400 164400 164400 0
47 20250227 175200 2985600 164400 164400 164400 164400 0
48 20250227 175100 2985600 164400 164400 164400 164400 0
49 20250227 175000 2985600 164400 164400 164400 164400 0
50 20250227 174900 2985600 164400 164400 164400 164400 0
51 20250227 174800 2985600 164400 164400 164400 164400 0
52 20250227 174700 2985600 164400 164400 164400 164400 0
53 20250227 174600 2985600 164400 164400 164400 164400 0
54 20250227 174500 2985600 164400 164400 164400 164400 0
55 20250227 174400 2985600 164400 164400 164400 164400 0
56 20250227 174300 2985600 164400 164400 164400 164400 0
57 20250227 174200 2985600 164400 164400 164400 164400 0
58 20250227 174100 2985600 164400 164400 164400 164400 0
59 20250227 174000 2985600 164400 164400 164400 164400 0
60 20250227 173900 2985600 164400 164400 164400 164400 0
61 20250227 173800 2985600 164400 164400 164400 164400 0
62 20250227 173700 2985600 164400 164400 164400 164400 1
63 20250227 173600 2985600 164400 164400 164400 164400 0
64 20250227 173500 2985600 164400 164400 164400 164400 0
65 20250227 173400 2985600 164400 164400 164400 164400 0
66 20250227 173300 2985600 164400 164400 164400 164400 0
67 20250227 173200 2985600 164400 164400 164400 164400 0
68 20250227 173100 2985600 164400 164400 164400 164400 0
69 20250227 173000 2985600 164400 164400 164400 164400 0
70 20250227 172900 2985600 164400 164400 164400 164400 0
71 20250227 172800 2985600 164400 164400 164400 164400 0
72 20250227 172700 2985600 164400 164400 164400 164400 0
73 20250227 172600 2985600 164400 164400 164400 164400 0
74 20250227 172500 2985600 164400 164400 164400 164400 0
75 20250227 172400 2985600 164400 164400 164400 164400 0
76 20250227 172300 2985600 164400 164400 164400 164400 0
77 20250227 172200 2985600 164400 164400 164400 164400 0
78 20250227 172100 2985600 164400 164400 164400 164400 0
79 20250227 172000 2985600 164400 164400 164400 164400 0
80 20250227 171900 2985600 164400 164400 164400 164400 0
81 20250227 171800 2985600 164400 164400 164400 164400 0
82 20250227 171700 2985600 164400 164400 164400 164400 0
83 20250227 171600 2985600 164400 164400 164400 164400 0
84 20250227 171500 2985600 164400 164400 164400 164400 0
85 20250227 171400 2985600 164400 164400 164400 164400 0
86 20250227 171300 2985600 164400 164400 164400 164400 0
87 20250227 171200 2985600 164400 164400 164400 164400 0
88 20250227 171100 2985600 164400 164400 164400 164400 0
89 20250227 171000 2985600 164400 164400 164400 164400 0
90 20250227 170900 2985600 164400 164400 164400 164400 0
91 20250227 170800 2985600 164400 164400 164400 164400 0
92 20250227 170700 2985600 164400 164400 164400 164400 1
93 20250227 170600 2985600 164400 164400 164400 164400 0
94 20250227 170500 2985600 164400 164400 164400 164400 0
95 20250227 170400 2985600 164400 164400 164400 164400 0
96 20250227 170300 2985600 164400 164400 164400 164400 0
97 20250227 170200 2985600 164400 164400 164400 164400 0
98 20250227 170100 2985600 164400 164400 164400 164400 0
99 20250227 170000 2985600 164400 164400 164400 164400 0
100 20250227 165900 2985600 164400 164400 164400 164400 0
101 20250227 165800 2985600 164400 164400 164400 164400 0
102 20250227 165700 2985600 164400 164400 164400 164400 0
103 20250227 165600 2985600 164400 164400 164400 164400 0
104 20250227 165500 2985600 164400 164400 164400 164400 0
105 20250227 165400 2985600 164400 164400 164400 164400 0
106 20250227 165300 2985600 164400 164400 164400 164400 0
107 20250227 165200 2985600 164400 164400 164400 164400 0
108 20250227 165100 2985600 164400 164400 164400 164400 0
109 20250227 165000 2985600 164400 164400 164400 164400 0
110 20250227 164900 2985600 164400 164400 164400 164400 0
111 20250227 164800 2985600 164400 164400 164400 164400 0
112 20250227 164700 2985600 164400 164400 164400 164400 0
113 20250227 164600 2985600 164400 164400 164400 164400 0
114 20250227 164500 2985600 164400 164400 164400 164400 0
115 20250227 164400 2985600 164400 164400 164400 164400 0
116 20250227 164300 2985600 164400 164400 164400 164400 0
117 20250227 164200 2985600 164400 164400 164400 164400 0
118 20250227 164100 2985600 164400 164400 164400 164400 0
119 20250227 164000 2985600 164400 164400 164400 164400 0
120 20250227 163900 2985600 164400 164400 164400 164400 0
121 20250227 163800 2985600 164400 164400 164400 164400 0
122 20250227 163700 2985600 164400 164400 164400 164400 1
123 20250227 163600 2985600 164400 164400 164400 164400 0
124 20250227 163500 2985600 164400 164400 164400 164400 0
125 20250227 163400 2985600 164400 164400 164400 164400 0
126 20250227 163300 2985600 164400 164400 164400 164400 0
127 20250227 163200 2985600 164400 164400 164400 164400 0
128 20250227 163100 2985600 164400 164400 164400 164400 0
129 20250227 163000 2985600 164400 164400 164400 164400 0
130 20250227 162900 2985600 164400 164400 164400 164400 0
131 20250227 162800 2985600 164400 164400 164400 164400 0
132 20250227 162700 2985600 164400 164400 164400 164400 0
133 20250227 162600 2985600 164400 164400 164400 164400 0
134 20250227 162500 2985600 164400 164400 164400 164400 0
135 20250227 162400 2985600 164400 164400 164400 164400 0
136 20250227 162300 2985600 164400 164400 164400 164400 0
137 20250227 162200 2985600 164400 164400 164400 164400 0
138 20250227 162100 2985600 164400 164400 164400 164400 0
139 20250227 162000 2985600 164400 164400 164400 164400 0
140 20250227 161900 2985600 164400 164400 164400 164400 0
141 20250227 161800 2985600 164400 164400 164400 164400 0
142 20250227 161700 2985600 164400 164400 164400 164400 0
143 20250227 161600 2985600 164400 164400 164400 164400 0
144 20250227 161500 2985600 164400 164400 164400 164400 0
145 20250227 161400 2985600 164400 164400 164400 164400 0
146 20250227 161300 2985600 164400 164400 164400 164400 0
147 20250227 161200 2985600 164400 164400 164400 164400 0
148 20250227 161100 2985600 164400 164400 164400 164400 0
149 20250227 161000 2985600 164400 164400 164400 164400 0
150 20250227 160900 2985600 164400 164400 164400 164400 0
151 20250227 160800 2985600 164400 164400 164400 164400 0
152 20250227 160700 2985600 164400 164400 164400 164400 1
153 20250227 160600 2985600 164400 164400 164400 164400 0
154 20250227 160500 2985600 164400 164400 164400 164400 0
155 20250227 160400 2985600 164400 164400 164400 164400 0
156 20250227 160300 2985600 164400 164400 164400 164400 0
157 20250227 160200 2985600 164400 164400 164400 164400 0
158 20250227 160100 2985600 164400 164400 164400 164400 0
159 20250227 160000 2985600 164400 164400 164400 164400 0
160 20250227 155900 2985600 164400 164400 164400 164400 0
161 20250227 155800 2985600 164400 164400 164400 164400 0
162 20250227 155700 2985600 164400 164400 164400 164400 0
163 20250227 155600 2985600 164400 164400 164400 164400 0
164 20250227 155500 2985600 164400 164400 164400 164400 0
165 20250227 155400 2985600 164400 164400 164400 164400 0
166 20250227 155300 2985600 164400 164400 164400 164400 0
167 20250227 155200 2985600 164400 164400 164400 164400 0
168 20250227 155100 2985600 164400 164400 164400 164400 0
169 20250227 155000 2985600 164400 164400 164400 164400 0
170 20250227 154900 2985600 164400 164400 164400 164400 0
171 20250227 154800 2985600 164400 164400 164400 164400 0
172 20250227 154700 2985600 164400 164400 164400 164400 0
173 20250227 154600 2985600 164400 164400 164400 164400 0
174 20250227 154500 2985600 164400 164400 164400 164400 0
175 20250227 154400 2985600 164400 164400 164400 164400 0
176 20250227 154300 2985600 164400 164400 164400 164400 0
177 20250227 154200 2985600 164400 164400 164400 164400 0
178 20250227 154100 2985600 164400 164400 164400 164400 0
179 20250227 154000 2985600 164400 164400 164400 164400 0
180 20250227 153900 2985600 164400 164400 164400 164400 0
181 20250227 153800 2985600 164400 164400 164400 164400 0
182 20250227 153700 2985600 164400 164400 164400 164400 1
183 20250227 153600 2985600 164400 164400 164400 164400 0
184 20250227 153500 2985600 164400 164400 164400 164400 0
185 20250227 153400 2985600 164400 164400 164400 164400 0
186 20250227 153300 2985600 164400 164400 164400 164400 0
187 20250227 153200 2985600 164400 164400 164400 164400 0
188 20250227 153100 2985600 164400 164400 164400 164400 0
189 20250227 153000 2985600 164400 164400 164400 164400 1
190 20250227 152900 2821200 165800 165800 165800 165800 0
191 20250227 152800 2821200 165800 165800 165800 165800 0
192 20250227 152700 2821200 165800 165800 165800 165800 0
193 20250227 152600 2821200 165800 165800 165800 165800 0
194 20250227 152500 2821200 165800 165800 165800 165800 0
195 20250227 152400 2821200 165800 165800 165800 165800 0
196 20250227 152300 2821200 165800 165800 165800 165800 0
197 20250227 152200 2821200 165800 165800 165800 165800 0
198 20250227 152100 2821200 165800 165800 165800 165800 0
199 20250227 152000 2821200 165800 165800 165800 165800 0
200 20250227 151900 2821200 165800 165800 165800 165800 0
201 20250227 151800 2821200 165800 165800 165800 165800 0
202 20250227 151700 2821200 165800 165800 165800 165800 0
203 20250227 151600 2821200 165800 165800 165800 165800 0
204 20250227 151500 2821200 165800 165800 165800 165800 0
205 20250227 151400 2821200 165800 165800 165800 165800 0
206 20250227 151300 2821200 165800 165800 165800 165800 0
207 20250227 151200 2821200 165800 165800 165800 165800 0
208 20250227 151100 2821200 165800 165800 165800 165800 0
209 20250227 151000 2821200 165800 165800 165800 165800 0
210 20250227 150900 2821200 165800 165800 165800 165800 0
211 20250227 150800 2821200 165800 165800 165800 165800 0
212 20250227 150700 2821200 165800 165800 165800 165800 0
213 20250227 150600 2821200 165800 165800 165800 165800 0
214 20250227 150500 2821200 165800 165800 165800 165800 0
215 20250227 150400 2821200 165800 165800 165800 165800 0
216 20250227 150300 2821200 165800 165800 165800 165800 0
217 20250227 150200 2821200 165800 165800 165800 165800 0
218 20250227 150100 2821200 165800 165800 165800 165800 0
219 20250227 150000 2821200 165800 165800 165800 165800 0
220 20250227 145900 2821200 165800 165800 165800 165800 0
221 20250227 145800 2821200 165800 165800 165800 165800 0
222 20250227 145700 2821200 165800 165800 165800 165800 0
223 20250227 145600 2821200 165800 165800 165800 165800 0
224 20250227 145500 2821200 165800 165800 165800 165800 0
225 20250227 145400 2821200 165800 165800 165800 165800 0
226 20250227 145300 2821200 165800 165800 165800 165800 0
227 20250227 145200 2821200 165800 165800 165800 165800 0
228 20250227 145100 2821200 165800 165800 165800 165800 0
229 20250227 145000 2821200 165800 165800 165800 165800 0
230 20250227 144900 2821200 165800 165800 165800 165800 0
231 20250227 144800 2821200 165800 165800 165800 165800 0
232 20250227 144700 2821200 165800 165800 165800 165800 0
233 20250227 144600 2821200 165800 165800 165800 165800 0
234 20250227 144500 2821200 165800 165800 165800 165800 0
235 20250227 144400 2821200 165800 165800 165800 165800 0
236 20250227 144300 2821200 165800 165800 165800 165800 0
237 20250227 144200 2821200 165800 165800 165800 165800 0
238 20250227 144100 2821200 165800 165800 165800 165800 0
239 20250227 144000 2821200 165800 165800 165800 165800 0
240 20250227 143900 2821200 165800 165800 165800 165800 0
241 20250227 143800 2821200 165800 165800 165800 165800 0
242 20250227 143700 2821200 165800 165800 165800 165800 0
243 20250227 143600 2821200 165800 165800 165800 165800 0
244 20250227 143500 2821200 165800 165800 165800 165800 0
245 20250227 143400 2821200 165800 165800 165800 165800 0
246 20250227 143300 2821200 165800 165800 165800 165800 0
247 20250227 143200 2821200 165800 165800 165800 165800 0
248 20250227 143100 2821200 165800 165800 165800 165800 0
249 20250227 143000 2821200 165800 165800 165800 165800 0
250 20250227 142900 2821200 165800 165800 165800 165800 0
251 20250227 142800 2821200 165800 165800 165800 165800 0
252 20250227 142700 2821200 165800 165800 165800 165800 0
253 20250227 142600 2821200 165800 165800 165800 165800 0
254 20250227 142500 2821200 165800 165800 165800 165800 0
255 20250227 142400 2821200 165800 165800 165800 165800 0
256 20250227 142300 2821200 165800 165800 165800 165800 0
257 20250227 142200 2821200 165800 165800 165800 165800 0
258 20250227 142100 2821200 165800 165800 165800 165800 0
259 20250227 142000 2821200 165800 165800 165800 165800 0
260 20250227 141900 2821200 165800 165800 165800 165800 0
261 20250227 141800 2821200 165800 165800 165800 165800 0
262 20250227 141700 2821200 165800 165800 165800 165800 0
263 20250227 141600 2821200 165800 165800 165800 165800 0
264 20250227 141500 2821200 165800 165800 165800 165800 0
265 20250227 141400 2821200 165800 165800 165800 165800 0
266 20250227 141300 2821200 165800 165800 165800 165800 0
267 20250227 141200 2821200 165800 165800 165800 165800 0
268 20250227 141100 2821200 165800 165800 165800 165800 0
269 20250227 141000 2821200 165800 165800 165800 165800 0
270 20250227 140900 2821200 165800 165800 165800 165800 0
271 20250227 140800 2821200 165800 165800 165800 165800 0
272 20250227 140700 2821200 165800 165800 165800 165800 0
273 20250227 140600 2821200 165800 165800 165800 165800 0
274 20250227 140500 2821200 165800 165800 165800 165800 0
275 20250227 140400 2821200 165800 165800 165800 165800 0
276 20250227 140300 2821200 165800 165800 165800 165800 0
277 20250227 140200 2821200 165800 165800 165800 165800 0
278 20250227 140100 2821200 165800 165800 165800 165800 0
279 20250227 140000 2821200 165800 165800 165800 165800 0
280 20250227 135900 2821200 165800 165800 165800 165800 0
281 20250227 135800 2821200 165800 165800 165800 165800 0
282 20250227 135700 2821200 165800 165800 165800 165800 0
283 20250227 135600 2821200 165800 165800 165800 165800 0
284 20250227 135500 2821200 165800 165800 165800 165800 0
285 20250227 135400 2821200 165800 165800 165800 165800 0
286 20250227 135300 2821200 165800 165800 165800 165800 0
287 20250227 135200 2821200 165800 165800 165800 165800 0
288 20250227 135100 2821200 165800 165800 165800 165800 0
289 20250227 135000 2821200 165800 165800 165800 165800 0
290 20250227 134900 2821200 165800 165800 165800 165800 0
291 20250227 134800 2821200 165800 165800 165800 165800 0
292 20250227 134700 2821200 165800 165800 165800 165800 1
293 20250227 134600 2655400 164600 164700 164700 164600 2
294 20250227 134500 2326100 165000 165000 165000 165000 1
295 20250227 134400 2161100 165900 165900 165900 165900 0
296 20250227 134300 2161100 165900 165900 165900 165900 0
297 20250227 134200 2161100 165900 165900 165900 165900 0
298 20250227 134100 2161100 165900 165900 165900 165900 0
299 20250227 134000 2161100 165900 165900 165900 165900 0
300 20250227 133900 2161100 165900 165900 165900 165900 0
301 20250227 133800 2161100 165900 165900 165900 165900 0
302 20250227 133700 2161100 165900 165900 165900 165900 0
303 20250227 133600 2161100 165900 165900 165900 165900 0
304 20250227 133500 2161100 165900 165900 165900 165900 0
305 20250227 133400 2161100 165900 165900 165900 165900 0
306 20250227 133300 2161100 165900 165900 165900 165900 0
307 20250227 133200 2161100 165900 165900 165900 165900 0
308 20250227 133100 2161100 165900 165900 165900 165900 0
309 20250227 133000 2161100 165900 165900 165900 165900 0
310 20250227 132900 2161100 165900 165900 165900 165900 0
311 20250227 132800 2161100 165900 165900 165900 165900 0
312 20250227 132700 2161100 165900 165900 165900 165900 0
313 20250227 132600 2161100 165900 165900 165900 165900 0
314 20250227 132500 2161100 165900 165900 165900 165900 0
315 20250227 132400 2161100 165900 165900 165900 165900 0
316 20250227 132300 2161100 165900 165900 165900 165900 0
317 20250227 132200 2161100 165900 165900 165900 165900 0
318 20250227 132100 2161100 165900 165900 165900 165900 0
319 20250227 132000 2161100 165900 165900 165900 165900 0
320 20250227 131900 2161100 165900 165900 165900 165900 0
321 20250227 131800 2161100 165900 165900 165900 165900 0
322 20250227 131700 2161100 165900 165900 165900 165900 0
323 20250227 131600 2161100 165900 165900 165900 165900 0
324 20250227 131500 2161100 165900 165900 165900 165900 0
325 20250227 131400 2161100 165900 165900 165900 165900 0
326 20250227 131300 2161100 165900 165900 165900 165900 0
327 20250227 131200 2161100 165900 165900 165900 165900 0
328 20250227 131100 2161100 165900 165900 165900 165900 0
329 20250227 131000 2161100 165900 165900 165900 165900 0
330 20250227 130900 2161100 165900 165900 165900 165900 0
331 20250227 130800 2161100 165900 165900 165900 165900 0
332 20250227 130700 2161100 165900 165900 165900 165900 0
333 20250227 130600 2161100 165900 165900 165900 165900 0
334 20250227 130500 2161100 165900 165900 165900 165900 0
335 20250227 130400 2161100 165900 165900 165900 165900 0
336 20250227 130300 2161100 165900 165900 165900 165900 0
337 20250227 130200 2161100 165900 165900 165900 165900 0
338 20250227 130100 2161100 165900 165900 165900 165900 0
339 20250227 130000 2161100 165900 165900 165900 165900 0
340 20250227 125900 2161100 165900 165900 165900 165900 0
341 20250227 125800 2161100 165900 165900 165900 165900 0
342 20250227 125700 2161100 165900 165900 165900 165900 0
343 20250227 125600 2161100 165900 165900 165900 165900 0
344 20250227 125500 2161100 165900 165900 165900 165900 0
345 20250227 125400 2161100 165900 165900 165900 165900 0
346 20250227 125300 2161100 165900 165900 165900 165900 0
347 20250227 125200 2161100 165900 165900 165900 165900 0
348 20250227 125100 2161100 165900 165900 165900 165900 0
349 20250227 125000 2161100 165900 165900 165900 165900 0
350 20250227 124900 2161100 165900 165900 165900 165900 0
351 20250227 124800 2161100 165900 165900 165900 165900 0
352 20250227 124700 2161100 165900 165900 165900 165900 0
353 20250227 124600 2161100 165900 165900 165900 165900 0
354 20250227 124500 2161100 165900 165900 165900 165900 0
355 20250227 124400 2161100 165900 165900 165900 165900 0
356 20250227 124300 2161100 165900 165900 165900 165900 0
357 20250227 124200 2161100 165900 165900 165900 165900 0
358 20250227 124100 2161100 165900 165900 165900 165900 0
359 20250227 124000 2161100 165900 165900 165900 165900 0
360 20250227 123900 2161100 165900 165900 165900 165900 0
361 20250227 123800 2161100 165900 165900 165900 165900 0
362 20250227 123700 2161100 165900 165900 165900 165900 0
363 20250227 123600 2161100 165900 165900 165900 165900 0
364 20250227 123500 2161100 165900 165900 165900 165900 0
365 20250227 123400 2161100 165900 165900 165900 165900 0
366 20250227 123300 2161100 165900 165900 165900 165900 0
367 20250227 123200 2161100 165900 165900 165900 165900 0
368 20250227 123100 2161100 165900 165900 165900 165900 0
369 20250227 123000 2161100 165900 165900 165900 165900 0
370 20250227 122900 2161100 165900 165900 165900 165900 0
371 20250227 122800 2161100 165900 165900 165900 165900 0
372 20250227 122700 2161100 165900 165900 165900 165900 0
373 20250227 122600 2161100 165900 165900 165900 165900 0
374 20250227 122500 2161100 165900 165900 165900 165900 0
375 20250227 122400 2161100 165900 165900 165900 165900 0
376 20250227 122300 2161100 165900 165900 165900 165900 0
377 20250227 122200 2161100 165900 165900 165900 165900 0
378 20250227 122100 2161100 165900 165900 165900 165900 0
379 20250227 122000 2161100 165900 165900 165900 165900 0
380 20250227 121900 2161100 165900 165900 165900 165900 0
381 20250227 121800 2161100 165900 165900 165900 165900 0
382 20250227 121700 2161100 165900 165900 165900 165900 0
383 20250227 121600 2161100 165900 165900 165900 165900 0
384 20250227 121500 2161100 165900 165900 165900 165900 0
385 20250227 121400 2161100 165900 165900 165900 165900 0
386 20250227 121300 2161100 165900 165900 165900 165900 0
387 20250227 121200 2161100 165900 165900 165900 165900 0
388 20250227 121100 2161100 165900 165900 165900 165900 0
389 20250227 121000 2161100 165900 165900 165900 165900 0
390 20250227 120900 2161100 165900 165900 165900 165900 0
391 20250227 120800 2161100 165900 165900 165900 165900 0
392 20250227 120700 2161100 165900 165900 165900 165900 0
393 20250227 120600 2161100 165900 165900 165900 165900 0
394 20250227 120500 2161100 165900 165900 165900 165900 0
395 20250227 120400 2161100 165900 165900 165900 165900 0
396 20250227 120300 2161100 165900 165900 165900 165900 0
397 20250227 120200 2161100 165900 165900 165900 165900 0
398 20250227 120100 2161100 165900 165900 165900 165900 0
399 20250227 120000 2161100 165900 165900 165900 165900 0
400 20250227 115900 2161100 165900 165900 165900 165900 0
401 20250227 115800 2161100 165900 165900 165900 165900 0
402 20250227 115700 2161100 165900 165900 165900 165900 0
403 20250227 115600 2161100 165900 165900 165900 165900 0
404 20250227 115500 2161100 165900 165900 165900 165900 0
405 20250227 115400 2161100 165900 165900 165900 165900 0
406 20250227 115300 2161100 165900 165900 165900 165900 0
407 20250227 115200 2161100 165900 165900 165900 165900 0
408 20250227 115100 2161100 165900 165900 165900 165900 0
409 20250227 115000 2161100 165900 165900 165900 165900 0
410 20250227 114900 2161100 165900 165900 165900 165900 0
411 20250227 114800 2161100 165900 165900 165900 165900 0
412 20250227 114700 2161100 165900 165900 165900 165900 0
413 20250227 114600 2161100 165900 165900 165900 165900 0
414 20250227 114500 2161100 165900 165900 165900 165900 0
415 20250227 114400 2161100 165900 165900 165900 165900 0
416 20250227 114300 2161100 165900 165900 165900 165900 0
417 20250227 114200 2161100 165900 165900 165900 165900 0
418 20250227 114100 2161100 165900 165900 165900 165900 0
419 20250227 114000 2161100 165900 165900 165900 165900 0
420 20250227 113900 2161100 165900 165900 165900 165900 0
421 20250227 113800 2161100 165900 165900 165900 165900 0
422 20250227 113700 2161100 165900 165900 165900 165900 0
423 20250227 113600 2161100 165900 165900 165900 165900 0
424 20250227 113500 2161100 165900 165900 165900 165900 1
425 20250227 113400 1995200 165900 165900 165900 165900 0
426 20250227 113300 1995200 165900 165900 165900 165900 0
427 20250227 113200 1995200 165900 165900 165900 165900 0
428 20250227 113100 1995200 165900 165900 165900 165900 0
429 20250227 113000 1995200 165900 165900 165900 165900 0
430 20250227 112900 1995200 165900 165900 165900 165900 0
431 20250227 112800 1995200 165900 165900 165900 165900 0
432 20250227 112700 1995200 165900 165900 165900 165900 0
433 20250227 112600 1995200 165900 165900 165900 165900 0
434 20250227 112500 1995200 165900 165900 165900 165900 0
435 20250227 112400 1995200 165900 165900 165900 165900 0
436 20250227 112300 1995200 165900 165900 165900 165900 0
437 20250227 112200 1995200 165900 165900 165900 165900 0
438 20250227 112100 1995200 165900 165900 165900 165900 0
439 20250227 112000 1995200 165900 165900 165900 165900 0
440 20250227 111900 1995200 165900 165900 165900 165900 0
441 20250227 111800 1995200 165900 165900 165900 165900 0
442 20250227 111700 1995200 165900 165900 165900 165900 0
443 20250227 111600 1995200 165900 165900 165900 165900 0
444 20250227 111500 1995200 165900 165900 165900 165900 1
445 20250227 111400 1829300 166300 166300 166300 166300 0
446 20250227 111300 1829300 166300 166300 166300 166300 0
447 20250227 111200 1829300 166300 166300 166300 166300 0
448 20250227 111100 1829300 166300 166300 166300 166300 0
449 20250227 111000 1829300 166300 166300 166300 166300 0
450 20250227 110900 1829300 166300 166300 166300 166300 0
451 20250227 110800 1829300 166300 166300 166300 166300 0
452 20250227 110700 1829300 166300 166300 166300 166300 0
453 20250227 110600 1829300 166300 166300 166300 166300 0
454 20250227 110500 1829300 166300 166300 166300 166300 0
455 20250227 110400 1829300 166300 166300 166300 166300 0
456 20250227 110300 1829300 166300 166300 166300 166300 0
457 20250227 110200 1829300 166300 166300 166300 166300 0
458 20250227 110100 1829300 166300 166300 166300 166300 0
459 20250227 110000 1829300 166300 166300 166300 166300 0
460 20250227 105900 1829300 166300 166300 166300 166300 0
461 20250227 105800 1829300 166300 166300 166300 166300 0
462 20250227 105700 1829300 166300 166300 166300 166300 0
463 20250227 105600 1829300 166300 166300 166300 166300 0
464 20250227 105500 1829300 166300 166300 166300 166300 0
465 20250227 105400 1829300 166300 166300 166300 166300 0
466 20250227 105300 1829300 166300 166300 166300 166300 0
467 20250227 105200 1829300 166300 166300 166300 166300 0
468 20250227 105100 1829300 166300 166300 166300 166300 0
469 20250227 105000 1829300 166300 166300 166300 166300 0
470 20250227 104900 1829300 166300 166300 166300 166300 0
471 20250227 104800 1829300 166300 166300 166300 166300 0
472 20250227 104700 1829300 166300 166300 166300 166300 0
473 20250227 104600 1829300 166300 166300 166300 166300 0
474 20250227 104500 1829300 166300 166300 166300 166300 0
475 20250227 104400 1829300 166300 166300 166300 166300 0
476 20250227 104300 1829300 166300 166300 166300 166300 0
477 20250227 104200 1829300 166300 166300 166300 166300 0
478 20250227 104100 1829300 166300 166300 166300 166300 0
479 20250227 104000 1829300 166300 166300 166300 166300 0
480 20250227 103900 1829300 166300 166300 166300 166300 0
481 20250227 103800 1829300 166300 166300 166300 166300 0
482 20250227 103700 1829300 166300 166300 166300 166300 0
483 20250227 103600 1829300 166300 166300 166300 166300 0
484 20250227 103500 1829300 166300 166300 166300 166300 0
485 20250227 103400 1829300 166300 166300 166300 166300 0
486 20250227 103300 1829300 166300 166300 166300 166300 0
487 20250227 103200 1829300 166300 166300 166300 166300 0
488 20250227 103100 1829300 166300 166300 166300 166300 0
489 20250227 103000 1829300 166300 166300 166300 166300 0
490 20250227 102900 1829300 166300 166300 166300 166300 0
491 20250227 102800 1829300 166300 166300 166300 166300 0
492 20250227 102700 1829300 166300 166300 166300 166300 0
493 20250227 102600 1829300 166300 166300 166300 166300 0
494 20250227 102500 1829300 166300 166300 166300 166300 0
495 20250227 102400 1829300 166300 166300 166300 166300 0
496 20250227 102300 1829300 166300 166300 166300 166300 0
497 20250227 102200 1829300 166300 166300 166300 166300 0
498 20250227 102100 1829300 166300 166300 166300 166300 0
499 20250227 102000 1829300 166300 166300 166300 166300 0
500 20250227 101900 1829300 166300 166300 166300 166300 0
501 20250227 101800 1829300 166300 166300 166300 166300 0
502 20250227 101700 1829300 166300 166300 166300 166300 0
503 20250227 101600 1829300 166300 166300 166300 166300 0
504 20250227 101500 1829300 166300 166300 166300 166300 0
505 20250227 101400 1829300 166300 166300 166300 166300 0
506 20250227 101300 1829300 166300 166300 166300 166300 0
507 20250227 101200 1829300 166300 166300 166300 166300 0
508 20250227 101100 1829300 166300 166300 166300 166300 0
509 20250227 101000 1829300 166300 166300 166300 166300 0
510 20250227 100900 1829300 166300 166300 166300 166300 0
511 20250227 100800 1829300 166300 166300 166300 166300 0
512 20250227 100700 1829300 166300 166300 166300 166300 0
513 20250227 100600 1829300 166300 166300 166300 166300 0
514 20250227 100500 1829300 166300 166300 166300 166300 0
515 20250227 100400 1829300 166300 166300 166300 166300 0
516 20250227 100300 1829300 166300 166300 166300 166300 0
517 20250227 100200 1829300 166300 166300 166300 166300 0
518 20250227 100100 1829300 166300 166300 166300 166300 0
519 20250227 100000 1829300 166300 166300 166300 166300 0
520 20250227 095900 1829300 166300 166300 166300 166300 1
521 20250227 095800 1663000 166300 166300 166300 166300 0
522 20250227 095700 1663000 166300 166300 166300 166300 0
523 20250227 095600 1663000 166300 166300 166300 166300 0
524 20250227 095500 1663000 166300 166300 166300 166300 0
525 20250227 095400 1663000 166300 166300 166300 166300 0
526 20250227 095300 1663000 166300 166300 166300 166300 0
527 20250227 095200 1663000 166300 166300 166300 166300 0
528 20250227 095100 1663000 166300 166300 166300 166300 0
529 20250227 095000 1663000 166300 166300 166300 166300 0
530 20250227 094900 1663000 166300 166300 166300 166300 0
531 20250227 094800 1663000 166300 166300 166300 166300 0
532 20250227 094700 1663000 166300 166300 166300 166300 0
533 20250227 094600 1663000 166300 166300 166300 166300 0
534 20250227 094500 1663000 166300 166300 166300 166300 0
535 20250227 094400 1663000 166300 166300 166300 166300 0
536 20250227 094300 1663000 166300 166300 166300 166300 0
537 20250227 094200 1663000 166300 166300 166300 166300 0
538 20250227 094100 1663000 166300 166300 166300 166300 0
539 20250227 094000 1663000 166300 166300 166300 166300 0
540 20250227 093900 1663000 166300 166300 166300 166300 0
541 20250227 093800 1663000 166300 166300 166300 166300 0
542 20250227 093700 1663000 166300 166300 166300 166300 0
543 20250227 093600 1663000 166300 166300 166300 166300 0
544 20250227 093500 1663000 166300 166300 166300 166300 0
545 20250227 093400 1663000 166300 166300 166300 166300 0
546 20250227 093300 1663000 166300 166300 166300 166300 0
547 20250227 093200 1663000 166300 166300 166300 166300 0
548 20250227 093100 1663000 166300 166300 166300 166300 0
549 20250227 093000 1663000 166300 166300 166300 166300 0
550 20250227 092900 1663000 166300 166300 166300 166300 0
551 20250227 092800 1663000 166300 166300 166300 166300 0
552 20250227 092700 1663000 166300 166300 166300 166300 0
553 20250227 092600 1663000 166300 166300 166300 166300 0
554 20250227 092500 1663000 166300 166300 166300 166300 0
555 20250227 092400 1663000 166300 166300 166300 166300 0
556 20250227 092300 1663000 166300 166300 166300 166300 0
557 20250227 092200 1663000 166300 166300 166300 166300 0
558 20250227 092100 1663000 166300 166300 166300 166300 0
559 20250227 092000 1663000 166300 166300 166300 166300 0
560 20250227 091900 1663000 166300 166300 166300 166300 0
561 20250227 091800 1663000 166300 166300 166300 166300 0
562 20250227 091700 1663000 166300 166300 166300 166300 0
563 20250227 091600 1663000 166300 166300 166300 166300 0
564 20250227 091500 1663000 166300 166300 166300 166300 0
565 20250227 091400 1663000 166300 166300 166300 166300 0
566 20250227 091300 1663000 166300 166300 166300 166300 0
567 20250227 091200 1663000 166300 166300 166300 166300 0
568 20250227 091100 1663000 166300 166300 166300 166300 0
569 20250227 091000 1663000 166300 166300 166300 166300 9
570 20250227 090900 166300 166300 166300 166300 166300 0
571 20250227 090800 166300 166300 166300 166300 166300 0
572 20250227 090700 166300 166300 166300 166300 166300 0
573 20250227 090600 166300 166300 166300 166300 166300 0
574 20250227 090500 166300 166300 166300 166300 166300 0
575 20250227 090400 166300 166300 166300 166300 166300 0
576 20250227 090300 166300 166300 166300 166300 166300 0
577 20250227 090200 166300 166300 166300 166300 166300 0
578 20250227 090100 166300 166300 166300 166300 166300 0
579 20250227 090000 166300 166300 166300 166300 166300 1

1
002600/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,600000,0,99960000000,0.00
20250224,0,600000,0,99720000000,0.00
20250221,0,600000,0,100020000000,0.00
20250220,0,600000,0,99240000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 600000 0 99960000000 0.00
3 20250224 0 600000 0 99720000000 0.00
4 20250221 0 600000 0 100020000000 0.00
5 20250220 0 600000 0 99240000000 0.00