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

580
002620/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183800,24593820,7350,7350,7350,7350,79
20250227,183700,24593820,7350,7350,7350,7350,0
20250227,183600,24593820,7350,7350,7350,7350,0
20250227,183500,24593820,7350,7350,7350,7350,0
20250227,183400,24593820,7350,7350,7350,7350,0
20250227,183300,24593820,7350,7350,7350,7350,0
20250227,183200,24593820,7350,7350,7350,7350,0
20250227,183100,24593820,7350,7350,7350,7350,0
20250227,183000,24593820,7350,7350,7350,7350,0
20250227,182900,24593820,7350,7350,7350,7350,0
20250227,182800,24593820,7350,7350,7350,7350,0
20250227,182700,24593820,7350,7350,7350,7350,0
20250227,182600,24593820,7350,7350,7350,7350,0
20250227,182500,24593820,7350,7350,7350,7350,0
20250227,182400,24593820,7350,7350,7350,7350,0
20250227,182300,24593820,7350,7350,7350,7350,0
20250227,182200,24593820,7350,7350,7350,7350,0
20250227,182100,24593820,7350,7350,7350,7350,0
20250227,182000,24593820,7350,7350,7350,7350,0
20250227,181900,24593820,7350,7350,7350,7350,0
20250227,181800,24593820,7350,7350,7350,7350,0
20250227,181700,24593820,7350,7350,7350,7350,0
20250227,181600,24593820,7350,7350,7350,7350,0
20250227,181500,24593820,7350,7350,7350,7350,0
20250227,181400,24593820,7350,7350,7350,7350,0
20250227,181300,24593820,7350,7350,7350,7350,0
20250227,181200,24593820,7350,7350,7350,7350,0
20250227,181100,24593820,7350,7350,7350,7350,0
20250227,181000,24593820,7350,7350,7350,7350,0
20250227,180900,24593820,7350,7350,7350,7350,0
20250227,180800,24593820,7350,7350,7350,7350,79
20250227,180700,24593820,7350,7350,7350,7350,0
20250227,180600,24593820,7350,7350,7350,7350,0
20250227,180500,24593820,7350,7350,7350,7350,0
20250227,180400,24593820,7350,7350,7350,7350,0
20250227,180300,24593820,7350,7350,7350,7350,0
20250227,180200,24593820,7350,7350,7350,7350,0
20250227,180100,24593820,7350,7350,7350,7350,0
20250227,180000,24593820,7350,7350,7350,7350,0
20250227,175900,24593820,7350,7350,7350,7350,0
20250227,175800,24593820,7350,7350,7350,7350,0
20250227,175700,24593820,7350,7350,7350,7350,0
20250227,175600,24593820,7350,7350,7350,7350,0
20250227,175500,24593820,7350,7350,7350,7350,0
20250227,175400,24593820,7350,7350,7350,7350,0
20250227,175300,24593820,7350,7350,7350,7350,0
20250227,175200,24593820,7350,7350,7350,7350,0
20250227,175100,24593820,7350,7350,7350,7350,0
20250227,175000,24593820,7350,7350,7350,7350,0
20250227,174900,24593820,7350,7350,7350,7350,0
20250227,174800,24593820,7350,7350,7350,7350,0
20250227,174700,24593820,7350,7350,7350,7350,0
20250227,174600,24593820,7350,7350,7350,7350,0
20250227,174500,24593820,7350,7350,7350,7350,0
20250227,174400,24593820,7350,7350,7350,7350,0
20250227,174300,24593820,7350,7350,7350,7350,0
20250227,174200,24593820,7350,7350,7350,7350,0
20250227,174100,24593820,7350,7350,7350,7350,0
20250227,174000,24593820,7350,7350,7350,7350,0
20250227,173900,24593820,7350,7350,7350,7350,0
20250227,173800,24593820,7350,7350,7350,7350,79
20250227,173700,24593820,7350,7350,7350,7350,0
20250227,173600,24593820,7350,7350,7350,7350,0
20250227,173500,24593820,7350,7350,7350,7350,0
20250227,173400,24593820,7350,7350,7350,7350,0
20250227,173300,24593820,7350,7350,7350,7350,0
20250227,173200,24593820,7350,7350,7350,7350,0
20250227,173100,24593820,7350,7350,7350,7350,0
20250227,173000,24593820,7350,7350,7350,7350,0
20250227,172900,24593820,7350,7350,7350,7350,0
20250227,172800,24593820,7350,7350,7350,7350,0
20250227,172700,24593820,7350,7350,7350,7350,0
20250227,172600,24593820,7350,7350,7350,7350,0
20250227,172500,24593820,7350,7350,7350,7350,0
20250227,172400,24593820,7350,7350,7350,7350,0
20250227,172300,24593820,7350,7350,7350,7350,0
20250227,172200,24593820,7350,7350,7350,7350,0
20250227,172100,24593820,7350,7350,7350,7350,0
20250227,172000,24593820,7350,7350,7350,7350,0
20250227,171900,24593820,7350,7350,7350,7350,0
20250227,171800,24593820,7350,7350,7350,7350,0
20250227,171700,24593820,7350,7350,7350,7350,0
20250227,171600,24593820,7350,7350,7350,7350,0
20250227,171500,24593820,7350,7350,7350,7350,0
20250227,171400,24593820,7350,7350,7350,7350,0
20250227,171300,24593820,7350,7350,7350,7350,0
20250227,171200,24593820,7350,7350,7350,7350,0
20250227,171100,24593820,7350,7350,7350,7350,0
20250227,171000,24593820,7350,7350,7350,7350,0
20250227,170900,24593820,7350,7350,7350,7350,0
20250227,170800,24593820,7350,7350,7350,7350,79
20250227,170700,24593820,7350,7350,7350,7350,0
20250227,170600,24593820,7350,7350,7350,7350,0
20250227,170500,24593820,7350,7350,7350,7350,0
20250227,170400,24593820,7350,7350,7350,7350,0
20250227,170300,24593820,7350,7350,7350,7350,0
20250227,170200,24593820,7350,7350,7350,7350,0
20250227,170100,24593820,7350,7350,7350,7350,0
20250227,170000,24593820,7350,7350,7350,7350,0
20250227,165900,24593820,7350,7350,7350,7350,0
20250227,165800,24593820,7350,7350,7350,7350,0
20250227,165700,24593820,7350,7350,7350,7350,0
20250227,165600,24593820,7350,7350,7350,7350,0
20250227,165500,24593820,7350,7350,7350,7350,0
20250227,165400,24593820,7350,7350,7350,7350,0
20250227,165300,24593820,7350,7350,7350,7350,0
20250227,165200,24593820,7350,7350,7350,7350,0
20250227,165100,24593820,7350,7350,7350,7350,0
20250227,165000,24593820,7350,7350,7350,7350,0
20250227,164900,24593820,7350,7350,7350,7350,0
20250227,164800,24593820,7350,7350,7350,7350,0
20250227,164700,24593820,7350,7350,7350,7350,0
20250227,164600,24593820,7350,7350,7350,7350,0
20250227,164500,24593820,7350,7350,7350,7350,0
20250227,164400,24593820,7350,7350,7350,7350,0
20250227,164300,24593820,7350,7350,7350,7350,0
20250227,164200,24593820,7350,7350,7350,7350,0
20250227,164100,24593820,7350,7350,7350,7350,0
20250227,164000,24593820,7350,7350,7350,7350,0
20250227,163900,24593820,7350,7350,7350,7350,0
20250227,163800,24593820,7350,7350,7350,7350,79
20250227,163700,24593820,7350,7350,7350,7350,0
20250227,163600,24593820,7350,7350,7350,7350,0
20250227,163500,24593820,7350,7350,7350,7350,0
20250227,163400,24593820,7350,7350,7350,7350,0
20250227,163300,24593820,7350,7350,7350,7350,0
20250227,163200,24593820,7350,7350,7350,7350,0
20250227,163100,24593820,7350,7350,7350,7350,0
20250227,163000,24593820,7350,7350,7350,7350,0
20250227,162900,24593820,7350,7350,7350,7350,0
20250227,162800,24593820,7350,7350,7350,7350,0
20250227,162700,24593820,7350,7350,7350,7350,0
20250227,162600,24593820,7350,7350,7350,7350,0
20250227,162500,24593820,7350,7350,7350,7350,0
20250227,162400,24593820,7350,7350,7350,7350,0
20250227,162300,24593820,7350,7350,7350,7350,0
20250227,162200,24593820,7350,7350,7350,7350,0
20250227,162100,24593820,7350,7350,7350,7350,0
20250227,162000,24593820,7350,7350,7350,7350,0
20250227,161900,24593820,7350,7350,7350,7350,0
20250227,161800,24593820,7350,7350,7350,7350,0
20250227,161700,24593820,7350,7350,7350,7350,0
20250227,161600,24593820,7350,7350,7350,7350,0
20250227,161500,24593820,7350,7350,7350,7350,0
20250227,161400,24593820,7350,7350,7350,7350,0
20250227,161300,24593820,7350,7350,7350,7350,0
20250227,161200,24593820,7350,7350,7350,7350,0
20250227,161100,24593820,7350,7350,7350,7350,0
20250227,161000,24593820,7350,7350,7350,7350,0
20250227,160900,24593820,7350,7350,7350,7350,0
20250227,160800,24593820,7350,7350,7350,7350,79
20250227,160700,24593820,7350,7350,7350,7350,0
20250227,160600,24593820,7350,7350,7350,7350,0
20250227,160500,24593820,7350,7350,7350,7350,0
20250227,160400,24593820,7350,7350,7350,7350,0
20250227,160300,24593820,7350,7350,7350,7350,0
20250227,160200,24593820,7350,7350,7350,7350,0
20250227,160100,24593820,7350,7350,7350,7350,0
20250227,160000,24593820,7350,7350,7350,7350,0
20250227,155900,24593820,7350,7350,7350,7350,0
20250227,155800,24593820,7350,7350,7350,7350,0
20250227,155700,24593820,7350,7350,7350,7350,0
20250227,155600,24593820,7350,7350,7350,7350,0
20250227,155500,24593820,7350,7350,7350,7350,0
20250227,155400,24593820,7350,7350,7350,7350,0
20250227,155300,24593820,7350,7350,7350,7350,0
20250227,155200,24593820,7350,7350,7350,7350,0
20250227,155100,24593820,7350,7350,7350,7350,0
20250227,155000,24593820,7350,7350,7350,7350,0
20250227,154900,24593820,7350,7350,7350,7350,0
20250227,154800,24593820,7350,7350,7350,7350,0
20250227,154700,24593820,7350,7350,7350,7350,0
20250227,154600,24593820,7350,7350,7350,7350,0
20250227,154500,24593820,7350,7350,7350,7350,0
20250227,154400,24593820,7350,7350,7350,7350,0
20250227,154300,24593820,7350,7350,7350,7350,0
20250227,154200,24593820,7350,7350,7350,7350,0
20250227,154100,24593820,7350,7350,7350,7350,0
20250227,154000,24593820,7350,7350,7350,7350,0
20250227,153900,24593820,7350,7350,7350,7350,0
20250227,153800,24593820,7350,7350,7350,7350,79
20250227,153700,24593820,7350,7350,7350,7350,0
20250227,153600,24593820,7350,7350,7350,7350,0
20250227,153500,24593820,7350,7350,7350,7350,0
20250227,153400,24593820,7350,7350,7350,7350,0
20250227,153300,24593820,7350,7350,7350,7350,0
20250227,153200,24593820,7350,7350,7350,7350,0
20250227,153100,24593820,7350,7350,7350,7350,0
20250227,153000,24593820,7350,7350,7350,7350,79
20250227,152900,24013170,7350,7350,7350,7350,0
20250227,152800,24013170,7350,7350,7350,7350,0
20250227,152700,24013170,7350,7350,7350,7350,0
20250227,152600,24013170,7350,7350,7350,7350,0
20250227,152500,24013170,7350,7350,7350,7350,0
20250227,152400,24013170,7350,7350,7350,7350,0
20250227,152300,24013170,7350,7350,7350,7350,0
20250227,152200,24013170,7350,7350,7350,7350,0
20250227,152100,24013170,7350,7350,7350,7350,0
20250227,152000,24013170,7350,7350,7350,7350,0
20250227,151900,24013170,7350,7350,7350,7350,6
20250227,151800,23969070,7350,7350,7350,7350,0
20250227,151700,23969070,7350,7350,7350,7350,0
20250227,151600,23969070,7350,7350,7350,7350,0
20250227,151500,23969070,7350,7350,7350,7350,0
20250227,151400,23969070,7350,7350,7350,7350,0
20250227,151300,23969070,7350,7350,7350,7350,0
20250227,151200,23969070,7350,7350,7350,7350,0
20250227,151100,23969070,7350,7350,7350,7350,0
20250227,151000,23969070,7350,7350,7350,7350,0
20250227,150900,23969070,7350,7350,7350,7350,0
20250227,150800,23969070,7350,7350,7350,7350,0
20250227,150700,23969070,7350,7350,7350,7350,0
20250227,150600,23969070,7350,7350,7350,7350,0
20250227,150500,23969070,7350,7350,7350,7350,0
20250227,150400,23969070,7350,7350,7350,7350,0
20250227,150300,23969070,7350,7350,7350,7350,0
20250227,150200,23969070,7350,7350,7350,7350,0
20250227,150100,23969070,7350,7350,7350,7350,0
20250227,150000,23969070,7350,7350,7350,7350,9
20250227,145900,23902920,7340,7340,7340,7340,0
20250227,145800,23902920,7340,7340,7340,7340,0
20250227,145700,23902920,7340,7340,7340,7340,0
20250227,145600,23902920,7340,7340,7340,7340,1
20250227,145500,23895580,7340,7350,7350,7340,3
20250227,145400,23873550,7360,7360,7360,7360,0
20250227,145300,23873550,7360,7360,7360,7360,14
20250227,145200,23770510,7360,7360,7360,7360,0
20250227,145100,23770510,7360,7360,7360,7360,0
20250227,145000,23770510,7360,7360,7360,7360,0
20250227,144900,23770510,7360,7360,7360,7360,0
20250227,144800,23770510,7360,7360,7360,7360,0
20250227,144700,23770510,7360,7360,7360,7360,0
20250227,144600,23770510,7360,7360,7360,7360,0
20250227,144500,23770510,7360,7360,7360,7360,0
20250227,144400,23770510,7360,7360,7360,7360,0
20250227,144300,23770510,7360,7360,7360,7360,0
20250227,144200,23770510,7360,7360,7360,7360,0
20250227,144100,23770510,7360,7360,7360,7360,0
20250227,144000,23770510,7360,7360,7360,7360,0
20250227,143900,23770510,7360,7360,7360,7360,0
20250227,143800,23770510,7360,7360,7360,7360,0
20250227,143700,23770510,7360,7360,7360,7360,0
20250227,143600,23770510,7360,7360,7360,7360,0
20250227,143500,23770510,7360,7360,7360,7360,0
20250227,143400,23770510,7360,7360,7360,7360,0
20250227,143300,23770510,7360,7360,7360,7360,0
20250227,143200,23770510,7360,7360,7360,7360,0
20250227,143100,23770510,7360,7360,7360,7360,0
20250227,143000,23770510,7360,7360,7360,7360,0
20250227,142900,23770510,7360,7360,7360,7360,0
20250227,142800,23770510,7360,7360,7360,7360,0
20250227,142700,23770510,7360,7360,7360,7360,0
20250227,142600,23770510,7360,7360,7360,7360,0
20250227,142500,23770510,7360,7360,7360,7360,0
20250227,142400,23770510,7360,7360,7360,7360,0
20250227,142300,23770510,7360,7360,7360,7360,0
20250227,142200,23770510,7360,7360,7360,7360,0
20250227,142100,23770510,7360,7360,7360,7360,0
20250227,142000,23770510,7360,7360,7360,7360,0
20250227,141900,23770510,7360,7360,7360,7360,0
20250227,141800,23770510,7360,7360,7360,7360,0
20250227,141700,23770510,7360,7360,7360,7360,0
20250227,141600,23770510,7360,7360,7360,7360,0
20250227,141500,23770510,7360,7360,7360,7360,0
20250227,141400,23770510,7360,7360,7360,7360,6
20250227,141300,23726350,7360,7360,7360,7360,0
20250227,141200,23726350,7360,7360,7360,7360,0
20250227,141100,23726350,7360,7360,7360,7360,0
20250227,141000,23726350,7360,7360,7360,7360,0
20250227,140900,23726350,7360,7360,7360,7360,0
20250227,140800,23726350,7360,7360,7360,7360,0
20250227,140700,23726350,7360,7360,7360,7360,0
20250227,140600,23726350,7360,7360,7360,7360,0
20250227,140500,23726350,7360,7360,7360,7360,0
20250227,140400,23726350,7360,7360,7360,7360,0
20250227,140300,23726350,7360,7360,7360,7360,0
20250227,140200,23726350,7360,7360,7360,7360,0
20250227,140100,23726350,7360,7360,7360,7360,0
20250227,140000,23726350,7360,7360,7360,7360,0
20250227,135900,23726350,7360,7360,7360,7360,0
20250227,135800,23726350,7360,7360,7360,7360,0
20250227,135700,23726350,7360,7360,7360,7360,0
20250227,135600,23726350,7360,7360,7360,7360,163
20250227,135500,22526670,7350,7350,7350,7350,4
20250227,135400,22497270,7330,7330,7330,7330,0
20250227,135300,22497270,7330,7330,7330,7330,0
20250227,135200,22497270,7330,7330,7330,7330,0
20250227,135100,22497270,7330,7330,7330,7330,0
20250227,135000,22497270,7330,7330,7330,7330,0
20250227,134900,22497270,7330,7330,7330,7330,0
20250227,134800,22497270,7330,7330,7330,7330,0
20250227,134700,22497270,7330,7350,7350,7330,10
20250227,134600,22423940,7380,7380,7380,7380,0
20250227,134500,22423940,7380,7380,7380,7380,0
20250227,134400,22423940,7380,7380,7380,7380,0
20250227,134300,22423940,7380,7380,7380,7380,0
20250227,134200,22423940,7380,7380,7380,7380,0
20250227,134100,22423940,7380,7380,7380,7380,0
20250227,134000,22423940,7380,7380,7380,7380,0
20250227,133900,22423940,7380,7380,7380,7380,0
20250227,133800,22423940,7380,7380,7380,7380,0
20250227,133700,22423940,7380,7380,7380,7380,0
20250227,133600,22423940,7380,7380,7380,7380,0
20250227,133500,22423940,7380,7380,7380,7380,0
20250227,133400,22423940,7380,7380,7380,7380,0
20250227,133300,22423940,7380,7380,7380,7380,0
20250227,133200,22423940,7380,7380,7380,7380,1
20250227,133100,22416560,7380,7370,7380,7370,2
20250227,133000,22401810,7350,7350,7350,7350,0
20250227,132900,22401810,7350,7350,7350,7350,0
20250227,132800,22401810,7350,7360,7360,7350,511
20250227,132700,18645940,7390,7390,7390,7390,0
20250227,132600,18645940,7390,7390,7390,7390,0
20250227,132500,18645940,7390,7390,7390,7390,0
20250227,132400,18645940,7390,7390,7390,7390,0
20250227,132300,18645940,7390,7390,7390,7390,0
20250227,132200,18645940,7390,7390,7390,7390,0
20250227,132100,18645940,7390,7390,7390,7390,0
20250227,132000,18645940,7390,7390,7390,7390,0
20250227,131900,18645940,7390,7390,7390,7390,0
20250227,131800,18645940,7390,7390,7390,7390,0
20250227,131700,18645940,7390,7390,7390,7390,0
20250227,131600,18645940,7390,7390,7390,7390,0
20250227,131500,18645940,7390,7390,7390,7390,0
20250227,131400,18645940,7390,7390,7390,7390,0
20250227,131300,18645940,7390,7390,7390,7390,0
20250227,131200,18645940,7390,7390,7390,7390,0
20250227,131100,18645940,7390,7390,7390,7390,0
20250227,131000,18645940,7390,7390,7390,7390,0
20250227,130900,18645940,7390,7390,7390,7390,0
20250227,130800,18645940,7390,7390,7390,7390,0
20250227,130700,18645940,7390,7390,7390,7390,0
20250227,130600,18645940,7390,7390,7390,7390,0
20250227,130500,18645940,7390,7390,7390,7390,0
20250227,130400,18645940,7390,7390,7390,7390,0
20250227,130300,18645940,7390,7390,7390,7390,0
20250227,130200,18645940,7390,7390,7390,7390,0
20250227,130100,18645940,7390,7390,7390,7390,0
20250227,130000,18645940,7390,7390,7390,7390,0
20250227,125900,18645940,7390,7390,7390,7390,0
20250227,125800,18645940,7390,7390,7390,7390,0
20250227,125700,18645940,7390,7390,7390,7390,0
20250227,125600,18645940,7390,7390,7390,7390,0
20250227,125500,18645940,7390,7390,7390,7390,0
20250227,125400,18645940,7390,7390,7390,7390,0
20250227,125300,18645940,7390,7390,7390,7390,0
20250227,125200,18645940,7390,7390,7390,7390,0
20250227,125100,18645940,7390,7390,7390,7390,0
20250227,125000,18645940,7390,7390,7390,7390,0
20250227,124900,18645940,7390,7390,7390,7390,0
20250227,124800,18645940,7390,7390,7390,7390,0
20250227,124700,18645940,7390,7390,7390,7390,0
20250227,124600,18645940,7390,7390,7390,7390,0
20250227,124500,18645940,7390,7390,7390,7390,0
20250227,124400,18645940,7390,7390,7390,7390,0
20250227,124300,18645940,7390,7390,7390,7390,0
20250227,124200,18645940,7390,7390,7390,7390,0
20250227,124100,18645940,7390,7390,7390,7390,0
20250227,124000,18645940,7390,7390,7390,7390,0
20250227,123900,18645940,7390,7390,7390,7390,0
20250227,123800,18645940,7390,7390,7390,7390,0
20250227,123700,18645940,7390,7390,7390,7390,0
20250227,123600,18645940,7390,7390,7390,7390,0
20250227,123500,18645940,7390,7390,7390,7390,0
20250227,123400,18645940,7390,7390,7390,7390,0
20250227,123300,18645940,7390,7390,7390,7390,0
20250227,123200,18645940,7390,7390,7390,7390,0
20250227,123100,18645940,7390,7390,7390,7390,0
20250227,123000,18645940,7390,7390,7390,7390,0
20250227,122900,18645940,7390,7390,7390,7390,0
20250227,122800,18645940,7390,7390,7390,7390,0
20250227,122700,18645940,7390,7390,7390,7390,0
20250227,122600,18645940,7390,7390,7390,7390,0
20250227,122500,18645940,7390,7390,7390,7390,0
20250227,122400,18645940,7390,7390,7390,7390,0
20250227,122300,18645940,7390,7390,7390,7390,0
20250227,122200,18645940,7390,7390,7390,7390,0
20250227,122100,18645940,7390,7390,7390,7390,0
20250227,122000,18645940,7390,7390,7390,7390,0
20250227,121900,18645940,7390,7390,7390,7390,0
20250227,121800,18645940,7390,7390,7390,7390,0
20250227,121700,18645940,7390,7380,7390,7380,7
20250227,121600,18594230,7410,7410,7410,7410,0
20250227,121500,18594230,7410,7410,7410,7410,0
20250227,121400,18594230,7410,7410,7410,7410,0
20250227,121300,18594230,7410,7410,7410,7410,0
20250227,121200,18594230,7410,7410,7410,7410,0
20250227,121100,18594230,7410,7410,7410,7410,0
20250227,121000,18594230,7410,7410,7410,7410,0
20250227,120900,18594230,7410,7410,7410,7410,0
20250227,120800,18594230,7410,7410,7410,7410,0
20250227,120700,18594230,7410,7410,7410,7410,0
20250227,120600,18594230,7410,7410,7410,7410,0
20250227,120500,18594230,7410,7410,7410,7410,0
20250227,120400,18594230,7410,7410,7410,7410,0
20250227,120300,18594230,7410,7410,7410,7410,0
20250227,120200,18594230,7410,7410,7410,7410,0
20250227,120100,18594230,7410,7410,7410,7410,0
20250227,120000,18594230,7410,7410,7410,7410,0
20250227,115900,18594230,7410,7410,7410,7410,0
20250227,115800,18594230,7410,7410,7410,7410,0
20250227,115700,18594230,7410,7410,7410,7410,0
20250227,115600,18594230,7410,7410,7410,7410,0
20250227,115500,18594230,7410,7410,7410,7410,0
20250227,115400,18594230,7410,7410,7410,7410,0
20250227,115300,18594230,7410,7410,7410,7410,0
20250227,115200,18594230,7410,7410,7410,7410,0
20250227,115100,18594230,7410,7410,7410,7410,0
20250227,115000,18594230,7410,7410,7410,7410,0
20250227,114900,18594230,7410,7410,7410,7410,0
20250227,114800,18594230,7410,7410,7410,7410,0
20250227,114700,18594230,7410,7410,7410,7410,0
20250227,114600,18594230,7410,7410,7410,7410,0
20250227,114500,18594230,7410,7410,7410,7410,0
20250227,114400,18594230,7410,7410,7410,7410,0
20250227,114300,18594230,7410,7410,7410,7410,0
20250227,114200,18594230,7410,7410,7410,7410,0
20250227,114100,18594230,7410,7410,7410,7410,0
20250227,114000,18594230,7410,7390,7410,7390,4
20250227,113900,18564630,7420,7420,7420,7420,0
20250227,113800,18564630,7420,7420,7420,7420,0
20250227,113700,18564630,7420,7420,7420,7420,0
20250227,113600,18564630,7420,7420,7420,7420,0
20250227,113500,18564630,7420,7420,7420,7420,0
20250227,113400,18564630,7420,7420,7420,7420,0
20250227,113300,18564630,7420,7420,7420,7420,0
20250227,113200,18564630,7420,7420,7420,7420,0
20250227,113100,18564630,7420,7420,7420,7420,0
20250227,113000,18564630,7420,7420,7420,7420,0
20250227,112900,18564630,7420,7420,7420,7420,0
20250227,112800,18564630,7420,7420,7420,7420,0
20250227,112700,18564630,7420,7420,7420,7420,0
20250227,112600,18564630,7420,7420,7420,7420,0
20250227,112500,18564630,7420,7380,7420,7380,3
20250227,112400,18542430,7360,7360,7360,7360,0
20250227,112300,18542430,7360,7360,7360,7360,3
20250227,112200,18520350,7350,7350,7350,7350,0
20250227,112100,18520350,7350,7350,7350,7350,0
20250227,112000,18520350,7350,7350,7350,7350,0
20250227,111900,18520350,7350,7350,7350,7350,0
20250227,111800,18520350,7350,7350,7350,7350,0
20250227,111700,18520350,7350,7350,7350,7350,0
20250227,111600,18520350,7350,7350,7350,7350,0
20250227,111500,18520350,7350,7350,7350,7350,0
20250227,111400,18520350,7350,7350,7350,7350,0
20250227,111300,18520350,7350,7350,7350,7350,0
20250227,111200,18520350,7350,7350,7350,7350,0
20250227,111100,18520350,7350,7350,7350,7350,0
20250227,111000,18520350,7350,7350,7350,7350,0
20250227,110900,18520350,7350,7350,7350,7350,1
20250227,110800,18513000,7360,7360,7360,7360,0
20250227,110700,18513000,7360,7360,7360,7360,0
20250227,110600,18513000,7360,7360,7360,7360,0
20250227,110500,18513000,7360,7360,7360,7360,0
20250227,110400,18513000,7360,7360,7360,7360,0
20250227,110300,18513000,7360,7360,7360,7360,0
20250227,110200,18513000,7360,7360,7360,7360,0
20250227,110100,18513000,7360,7360,7360,7360,0
20250227,110000,18513000,7360,7360,7360,7360,0
20250227,105900,18513000,7360,7360,7360,7360,0
20250227,105800,18513000,7360,7360,7360,7360,0
20250227,105700,18513000,7360,7360,7360,7360,0
20250227,105600,18513000,7360,7360,7360,7360,0
20250227,105500,18513000,7360,7360,7360,7360,0
20250227,105400,18513000,7360,7360,7360,7360,0
20250227,105300,18513000,7360,7360,7360,7360,0
20250227,105200,18513000,7360,7360,7360,7360,0
20250227,105100,18513000,7360,7360,7360,7360,0
20250227,105000,18513000,7360,7360,7360,7360,0
20250227,104900,18513000,7360,7360,7360,7360,0
20250227,104800,18513000,7360,7360,7360,7360,0
20250227,104700,18513000,7360,7360,7360,7360,0
20250227,104600,18513000,7360,7360,7360,7360,0
20250227,104500,18513000,7360,7360,7360,7360,0
20250227,104400,18513000,7360,7360,7360,7360,0
20250227,104300,18513000,7360,7360,7360,7360,0
20250227,104200,18513000,7360,7360,7360,7360,0
20250227,104100,18513000,7360,7360,7360,7360,0
20250227,104000,18513000,7360,7360,7360,7360,0
20250227,103900,18513000,7360,7360,7360,7360,0
20250227,103800,18513000,7360,7360,7360,7360,0
20250227,103700,18513000,7360,7360,7360,7360,0
20250227,103600,18513000,7360,7360,7360,7360,0
20250227,103500,18513000,7360,7360,7360,7360,0
20250227,103400,18513000,7360,7360,7360,7360,0
20250227,103300,18513000,7360,7360,7360,7360,0
20250227,103200,18513000,7360,7360,7360,7360,0
20250227,103100,18513000,7360,7360,7360,7360,0
20250227,103000,18513000,7360,7360,7360,7360,0
20250227,102900,18513000,7360,7360,7360,7360,0
20250227,102800,18513000,7360,7360,7360,7360,0
20250227,102700,18513000,7360,7360,7360,7360,0
20250227,102600,18513000,7360,7360,7360,7360,0
20250227,102500,18513000,7360,7360,7360,7360,14
20250227,102400,18409960,7360,7360,7360,7360,0
20250227,102300,18409960,7360,7360,7360,7360,0
20250227,102200,18409960,7360,7360,7360,7360,0
20250227,102100,18409960,7360,7360,7360,7360,0
20250227,102000,18409960,7360,7360,7360,7360,0
20250227,101900,18409960,7360,7360,7360,7360,0
20250227,101800,18409960,7360,7360,7360,7360,0
20250227,101700,18409960,7360,7360,7360,7360,0
20250227,101600,18409960,7360,7360,7360,7360,0
20250227,101500,18409960,7360,7360,7360,7360,0
20250227,101400,18409960,7360,7360,7360,7360,0
20250227,101300,18409960,7360,7360,7360,7360,0
20250227,101200,18409960,7360,7360,7360,7360,0
20250227,101100,18409960,7360,7360,7360,7360,0
20250227,101000,18409960,7360,7360,7360,7360,0
20250227,100900,18409960,7360,7360,7360,7360,0
20250227,100800,18409960,7360,7360,7360,7360,0
20250227,100700,18409960,7360,7360,7360,7360,0
20250227,100600,18409960,7360,7360,7360,7360,0
20250227,100500,18409960,7360,7360,7360,7360,0
20250227,100400,18409960,7360,7360,7360,7360,0
20250227,100300,18409960,7360,7360,7360,7360,0
20250227,100200,18409960,7360,7360,7360,7360,0
20250227,100100,18409960,7360,7360,7360,7360,0
20250227,100000,18409960,7360,7360,7360,7360,0
20250227,095900,18409960,7360,7360,7360,7360,0
20250227,095800,18409960,7360,7360,7360,7360,0
20250227,095700,18409960,7360,7280,7360,7280,441
20250227,095600,15180050,7260,7260,7260,7260,0
20250227,095500,15180050,7260,7260,7260,7260,0
20250227,095400,15180050,7260,7250,7260,7250,117
20250227,095300,14331790,7250,7230,7250,7230,12
20250227,095200,14244980,7240,7230,7250,7230,9
20250227,095100,14179830,7240,7230,7240,7230,104
20250227,095000,13427870,7240,7220,7240,7220,347
20250227,094900,10922500,7220,7220,7220,7220,17
20250227,094800,10799760,7170,7170,7170,7170,0
20250227,094700,10799760,7170,7170,7170,7170,0
20250227,094600,10799760,7170,7300,7300,7150,475
20250227,094500,7370710,7300,7350,7350,7300,327
20250227,094400,4975650,7350,7350,7350,7350,0
20250227,094300,4975650,7350,7350,7350,7350,1
20250227,094200,4968300,7370,7380,7380,7370,2
20250227,094100,4953550,7380,7380,7380,7380,0
20250227,094000,4953550,7380,7450,7450,7380,577
20250227,093900,685290,7470,7470,7470,7470,0
20250227,093800,685290,7470,7470,7470,7470,0
20250227,093700,685290,7470,7470,7470,7470,0
20250227,093600,685290,7470,7470,7470,7470,1
20250227,093500,677820,7460,7460,7460,7460,1
20250227,093400,670360,7470,7470,7470,7470,0
20250227,093300,670360,7470,7470,7470,7470,0
20250227,093200,670360,7470,7470,7470,7470,0
20250227,093100,670360,7470,7470,7470,7470,1
20250227,093000,662890,7480,7480,7480,7480,0
20250227,092900,662890,7480,7480,7480,7480,0
20250227,092800,662890,7480,7480,7480,7480,0
20250227,092700,662890,7480,7480,7480,7480,0
20250227,092600,662890,7480,7480,7480,7480,0
20250227,092500,662890,7480,7480,7480,7480,0
20250227,092400,662890,7480,7480,7480,7480,0
20250227,092300,662890,7480,7480,7480,7480,0
20250227,092200,662890,7480,7480,7480,7480,0
20250227,092100,662890,7480,7480,7480,7480,0
20250227,092000,662890,7480,7480,7480,7480,0
20250227,091900,662890,7480,7480,7480,7480,0
20250227,091800,662890,7480,7480,7480,7480,0
20250227,091700,662890,7480,7480,7480,7480,0
20250227,091600,662890,7480,7480,7480,7480,0
20250227,091500,662890,7480,7480,7480,7480,0
20250227,091400,662890,7480,7480,7480,7480,0
20250227,091300,662890,7480,7480,7480,7480,1
20250227,091200,655410,7480,7480,7480,7480,0
20250227,091100,655410,7480,7480,7480,7480,0
20250227,091000,655410,7480,7480,7480,7480,1
20250227,090900,647930,7480,7480,7480,7480,0
20250227,090800,647930,7480,7480,7480,7480,1
20250227,090700,640450,7490,7490,7490,7490,1
20250227,090600,632960,7510,7510,7510,7510,0
20250227,090500,632960,7510,7510,7510,7510,0
20250227,090400,632960,7510,7510,7510,7510,1
20250227,090300,625450,7530,7530,7530,7530,1
20250227,090200,617920,7550,7570,7570,7550,15
20250227,090100,504390,7600,7450,7640,7370,51
20250227,090000,120320,7520,7520,7520,7520,16
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183800 24593820 7350 7350 7350 7350 79
3 20250227 183700 24593820 7350 7350 7350 7350 0
4 20250227 183600 24593820 7350 7350 7350 7350 0
5 20250227 183500 24593820 7350 7350 7350 7350 0
6 20250227 183400 24593820 7350 7350 7350 7350 0
7 20250227 183300 24593820 7350 7350 7350 7350 0
8 20250227 183200 24593820 7350 7350 7350 7350 0
9 20250227 183100 24593820 7350 7350 7350 7350 0
10 20250227 183000 24593820 7350 7350 7350 7350 0
11 20250227 182900 24593820 7350 7350 7350 7350 0
12 20250227 182800 24593820 7350 7350 7350 7350 0
13 20250227 182700 24593820 7350 7350 7350 7350 0
14 20250227 182600 24593820 7350 7350 7350 7350 0
15 20250227 182500 24593820 7350 7350 7350 7350 0
16 20250227 182400 24593820 7350 7350 7350 7350 0
17 20250227 182300 24593820 7350 7350 7350 7350 0
18 20250227 182200 24593820 7350 7350 7350 7350 0
19 20250227 182100 24593820 7350 7350 7350 7350 0
20 20250227 182000 24593820 7350 7350 7350 7350 0
21 20250227 181900 24593820 7350 7350 7350 7350 0
22 20250227 181800 24593820 7350 7350 7350 7350 0
23 20250227 181700 24593820 7350 7350 7350 7350 0
24 20250227 181600 24593820 7350 7350 7350 7350 0
25 20250227 181500 24593820 7350 7350 7350 7350 0
26 20250227 181400 24593820 7350 7350 7350 7350 0
27 20250227 181300 24593820 7350 7350 7350 7350 0
28 20250227 181200 24593820 7350 7350 7350 7350 0
29 20250227 181100 24593820 7350 7350 7350 7350 0
30 20250227 181000 24593820 7350 7350 7350 7350 0
31 20250227 180900 24593820 7350 7350 7350 7350 0
32 20250227 180800 24593820 7350 7350 7350 7350 79
33 20250227 180700 24593820 7350 7350 7350 7350 0
34 20250227 180600 24593820 7350 7350 7350 7350 0
35 20250227 180500 24593820 7350 7350 7350 7350 0
36 20250227 180400 24593820 7350 7350 7350 7350 0
37 20250227 180300 24593820 7350 7350 7350 7350 0
38 20250227 180200 24593820 7350 7350 7350 7350 0
39 20250227 180100 24593820 7350 7350 7350 7350 0
40 20250227 180000 24593820 7350 7350 7350 7350 0
41 20250227 175900 24593820 7350 7350 7350 7350 0
42 20250227 175800 24593820 7350 7350 7350 7350 0
43 20250227 175700 24593820 7350 7350 7350 7350 0
44 20250227 175600 24593820 7350 7350 7350 7350 0
45 20250227 175500 24593820 7350 7350 7350 7350 0
46 20250227 175400 24593820 7350 7350 7350 7350 0
47 20250227 175300 24593820 7350 7350 7350 7350 0
48 20250227 175200 24593820 7350 7350 7350 7350 0
49 20250227 175100 24593820 7350 7350 7350 7350 0
50 20250227 175000 24593820 7350 7350 7350 7350 0
51 20250227 174900 24593820 7350 7350 7350 7350 0
52 20250227 174800 24593820 7350 7350 7350 7350 0
53 20250227 174700 24593820 7350 7350 7350 7350 0
54 20250227 174600 24593820 7350 7350 7350 7350 0
55 20250227 174500 24593820 7350 7350 7350 7350 0
56 20250227 174400 24593820 7350 7350 7350 7350 0
57 20250227 174300 24593820 7350 7350 7350 7350 0
58 20250227 174200 24593820 7350 7350 7350 7350 0
59 20250227 174100 24593820 7350 7350 7350 7350 0
60 20250227 174000 24593820 7350 7350 7350 7350 0
61 20250227 173900 24593820 7350 7350 7350 7350 0
62 20250227 173800 24593820 7350 7350 7350 7350 79
63 20250227 173700 24593820 7350 7350 7350 7350 0
64 20250227 173600 24593820 7350 7350 7350 7350 0
65 20250227 173500 24593820 7350 7350 7350 7350 0
66 20250227 173400 24593820 7350 7350 7350 7350 0
67 20250227 173300 24593820 7350 7350 7350 7350 0
68 20250227 173200 24593820 7350 7350 7350 7350 0
69 20250227 173100 24593820 7350 7350 7350 7350 0
70 20250227 173000 24593820 7350 7350 7350 7350 0
71 20250227 172900 24593820 7350 7350 7350 7350 0
72 20250227 172800 24593820 7350 7350 7350 7350 0
73 20250227 172700 24593820 7350 7350 7350 7350 0
74 20250227 172600 24593820 7350 7350 7350 7350 0
75 20250227 172500 24593820 7350 7350 7350 7350 0
76 20250227 172400 24593820 7350 7350 7350 7350 0
77 20250227 172300 24593820 7350 7350 7350 7350 0
78 20250227 172200 24593820 7350 7350 7350 7350 0
79 20250227 172100 24593820 7350 7350 7350 7350 0
80 20250227 172000 24593820 7350 7350 7350 7350 0
81 20250227 171900 24593820 7350 7350 7350 7350 0
82 20250227 171800 24593820 7350 7350 7350 7350 0
83 20250227 171700 24593820 7350 7350 7350 7350 0
84 20250227 171600 24593820 7350 7350 7350 7350 0
85 20250227 171500 24593820 7350 7350 7350 7350 0
86 20250227 171400 24593820 7350 7350 7350 7350 0
87 20250227 171300 24593820 7350 7350 7350 7350 0
88 20250227 171200 24593820 7350 7350 7350 7350 0
89 20250227 171100 24593820 7350 7350 7350 7350 0
90 20250227 171000 24593820 7350 7350 7350 7350 0
91 20250227 170900 24593820 7350 7350 7350 7350 0
92 20250227 170800 24593820 7350 7350 7350 7350 79
93 20250227 170700 24593820 7350 7350 7350 7350 0
94 20250227 170600 24593820 7350 7350 7350 7350 0
95 20250227 170500 24593820 7350 7350 7350 7350 0
96 20250227 170400 24593820 7350 7350 7350 7350 0
97 20250227 170300 24593820 7350 7350 7350 7350 0
98 20250227 170200 24593820 7350 7350 7350 7350 0
99 20250227 170100 24593820 7350 7350 7350 7350 0
100 20250227 170000 24593820 7350 7350 7350 7350 0
101 20250227 165900 24593820 7350 7350 7350 7350 0
102 20250227 165800 24593820 7350 7350 7350 7350 0
103 20250227 165700 24593820 7350 7350 7350 7350 0
104 20250227 165600 24593820 7350 7350 7350 7350 0
105 20250227 165500 24593820 7350 7350 7350 7350 0
106 20250227 165400 24593820 7350 7350 7350 7350 0
107 20250227 165300 24593820 7350 7350 7350 7350 0
108 20250227 165200 24593820 7350 7350 7350 7350 0
109 20250227 165100 24593820 7350 7350 7350 7350 0
110 20250227 165000 24593820 7350 7350 7350 7350 0
111 20250227 164900 24593820 7350 7350 7350 7350 0
112 20250227 164800 24593820 7350 7350 7350 7350 0
113 20250227 164700 24593820 7350 7350 7350 7350 0
114 20250227 164600 24593820 7350 7350 7350 7350 0
115 20250227 164500 24593820 7350 7350 7350 7350 0
116 20250227 164400 24593820 7350 7350 7350 7350 0
117 20250227 164300 24593820 7350 7350 7350 7350 0
118 20250227 164200 24593820 7350 7350 7350 7350 0
119 20250227 164100 24593820 7350 7350 7350 7350 0
120 20250227 164000 24593820 7350 7350 7350 7350 0
121 20250227 163900 24593820 7350 7350 7350 7350 0
122 20250227 163800 24593820 7350 7350 7350 7350 79
123 20250227 163700 24593820 7350 7350 7350 7350 0
124 20250227 163600 24593820 7350 7350 7350 7350 0
125 20250227 163500 24593820 7350 7350 7350 7350 0
126 20250227 163400 24593820 7350 7350 7350 7350 0
127 20250227 163300 24593820 7350 7350 7350 7350 0
128 20250227 163200 24593820 7350 7350 7350 7350 0
129 20250227 163100 24593820 7350 7350 7350 7350 0
130 20250227 163000 24593820 7350 7350 7350 7350 0
131 20250227 162900 24593820 7350 7350 7350 7350 0
132 20250227 162800 24593820 7350 7350 7350 7350 0
133 20250227 162700 24593820 7350 7350 7350 7350 0
134 20250227 162600 24593820 7350 7350 7350 7350 0
135 20250227 162500 24593820 7350 7350 7350 7350 0
136 20250227 162400 24593820 7350 7350 7350 7350 0
137 20250227 162300 24593820 7350 7350 7350 7350 0
138 20250227 162200 24593820 7350 7350 7350 7350 0
139 20250227 162100 24593820 7350 7350 7350 7350 0
140 20250227 162000 24593820 7350 7350 7350 7350 0
141 20250227 161900 24593820 7350 7350 7350 7350 0
142 20250227 161800 24593820 7350 7350 7350 7350 0
143 20250227 161700 24593820 7350 7350 7350 7350 0
144 20250227 161600 24593820 7350 7350 7350 7350 0
145 20250227 161500 24593820 7350 7350 7350 7350 0
146 20250227 161400 24593820 7350 7350 7350 7350 0
147 20250227 161300 24593820 7350 7350 7350 7350 0
148 20250227 161200 24593820 7350 7350 7350 7350 0
149 20250227 161100 24593820 7350 7350 7350 7350 0
150 20250227 161000 24593820 7350 7350 7350 7350 0
151 20250227 160900 24593820 7350 7350 7350 7350 0
152 20250227 160800 24593820 7350 7350 7350 7350 79
153 20250227 160700 24593820 7350 7350 7350 7350 0
154 20250227 160600 24593820 7350 7350 7350 7350 0
155 20250227 160500 24593820 7350 7350 7350 7350 0
156 20250227 160400 24593820 7350 7350 7350 7350 0
157 20250227 160300 24593820 7350 7350 7350 7350 0
158 20250227 160200 24593820 7350 7350 7350 7350 0
159 20250227 160100 24593820 7350 7350 7350 7350 0
160 20250227 160000 24593820 7350 7350 7350 7350 0
161 20250227 155900 24593820 7350 7350 7350 7350 0
162 20250227 155800 24593820 7350 7350 7350 7350 0
163 20250227 155700 24593820 7350 7350 7350 7350 0
164 20250227 155600 24593820 7350 7350 7350 7350 0
165 20250227 155500 24593820 7350 7350 7350 7350 0
166 20250227 155400 24593820 7350 7350 7350 7350 0
167 20250227 155300 24593820 7350 7350 7350 7350 0
168 20250227 155200 24593820 7350 7350 7350 7350 0
169 20250227 155100 24593820 7350 7350 7350 7350 0
170 20250227 155000 24593820 7350 7350 7350 7350 0
171 20250227 154900 24593820 7350 7350 7350 7350 0
172 20250227 154800 24593820 7350 7350 7350 7350 0
173 20250227 154700 24593820 7350 7350 7350 7350 0
174 20250227 154600 24593820 7350 7350 7350 7350 0
175 20250227 154500 24593820 7350 7350 7350 7350 0
176 20250227 154400 24593820 7350 7350 7350 7350 0
177 20250227 154300 24593820 7350 7350 7350 7350 0
178 20250227 154200 24593820 7350 7350 7350 7350 0
179 20250227 154100 24593820 7350 7350 7350 7350 0
180 20250227 154000 24593820 7350 7350 7350 7350 0
181 20250227 153900 24593820 7350 7350 7350 7350 0
182 20250227 153800 24593820 7350 7350 7350 7350 79
183 20250227 153700 24593820 7350 7350 7350 7350 0
184 20250227 153600 24593820 7350 7350 7350 7350 0
185 20250227 153500 24593820 7350 7350 7350 7350 0
186 20250227 153400 24593820 7350 7350 7350 7350 0
187 20250227 153300 24593820 7350 7350 7350 7350 0
188 20250227 153200 24593820 7350 7350 7350 7350 0
189 20250227 153100 24593820 7350 7350 7350 7350 0
190 20250227 153000 24593820 7350 7350 7350 7350 79
191 20250227 152900 24013170 7350 7350 7350 7350 0
192 20250227 152800 24013170 7350 7350 7350 7350 0
193 20250227 152700 24013170 7350 7350 7350 7350 0
194 20250227 152600 24013170 7350 7350 7350 7350 0
195 20250227 152500 24013170 7350 7350 7350 7350 0
196 20250227 152400 24013170 7350 7350 7350 7350 0
197 20250227 152300 24013170 7350 7350 7350 7350 0
198 20250227 152200 24013170 7350 7350 7350 7350 0
199 20250227 152100 24013170 7350 7350 7350 7350 0
200 20250227 152000 24013170 7350 7350 7350 7350 0
201 20250227 151900 24013170 7350 7350 7350 7350 6
202 20250227 151800 23969070 7350 7350 7350 7350 0
203 20250227 151700 23969070 7350 7350 7350 7350 0
204 20250227 151600 23969070 7350 7350 7350 7350 0
205 20250227 151500 23969070 7350 7350 7350 7350 0
206 20250227 151400 23969070 7350 7350 7350 7350 0
207 20250227 151300 23969070 7350 7350 7350 7350 0
208 20250227 151200 23969070 7350 7350 7350 7350 0
209 20250227 151100 23969070 7350 7350 7350 7350 0
210 20250227 151000 23969070 7350 7350 7350 7350 0
211 20250227 150900 23969070 7350 7350 7350 7350 0
212 20250227 150800 23969070 7350 7350 7350 7350 0
213 20250227 150700 23969070 7350 7350 7350 7350 0
214 20250227 150600 23969070 7350 7350 7350 7350 0
215 20250227 150500 23969070 7350 7350 7350 7350 0
216 20250227 150400 23969070 7350 7350 7350 7350 0
217 20250227 150300 23969070 7350 7350 7350 7350 0
218 20250227 150200 23969070 7350 7350 7350 7350 0
219 20250227 150100 23969070 7350 7350 7350 7350 0
220 20250227 150000 23969070 7350 7350 7350 7350 9
221 20250227 145900 23902920 7340 7340 7340 7340 0
222 20250227 145800 23902920 7340 7340 7340 7340 0
223 20250227 145700 23902920 7340 7340 7340 7340 0
224 20250227 145600 23902920 7340 7340 7340 7340 1
225 20250227 145500 23895580 7340 7350 7350 7340 3
226 20250227 145400 23873550 7360 7360 7360 7360 0
227 20250227 145300 23873550 7360 7360 7360 7360 14
228 20250227 145200 23770510 7360 7360 7360 7360 0
229 20250227 145100 23770510 7360 7360 7360 7360 0
230 20250227 145000 23770510 7360 7360 7360 7360 0
231 20250227 144900 23770510 7360 7360 7360 7360 0
232 20250227 144800 23770510 7360 7360 7360 7360 0
233 20250227 144700 23770510 7360 7360 7360 7360 0
234 20250227 144600 23770510 7360 7360 7360 7360 0
235 20250227 144500 23770510 7360 7360 7360 7360 0
236 20250227 144400 23770510 7360 7360 7360 7360 0
237 20250227 144300 23770510 7360 7360 7360 7360 0
238 20250227 144200 23770510 7360 7360 7360 7360 0
239 20250227 144100 23770510 7360 7360 7360 7360 0
240 20250227 144000 23770510 7360 7360 7360 7360 0
241 20250227 143900 23770510 7360 7360 7360 7360 0
242 20250227 143800 23770510 7360 7360 7360 7360 0
243 20250227 143700 23770510 7360 7360 7360 7360 0
244 20250227 143600 23770510 7360 7360 7360 7360 0
245 20250227 143500 23770510 7360 7360 7360 7360 0
246 20250227 143400 23770510 7360 7360 7360 7360 0
247 20250227 143300 23770510 7360 7360 7360 7360 0
248 20250227 143200 23770510 7360 7360 7360 7360 0
249 20250227 143100 23770510 7360 7360 7360 7360 0
250 20250227 143000 23770510 7360 7360 7360 7360 0
251 20250227 142900 23770510 7360 7360 7360 7360 0
252 20250227 142800 23770510 7360 7360 7360 7360 0
253 20250227 142700 23770510 7360 7360 7360 7360 0
254 20250227 142600 23770510 7360 7360 7360 7360 0
255 20250227 142500 23770510 7360 7360 7360 7360 0
256 20250227 142400 23770510 7360 7360 7360 7360 0
257 20250227 142300 23770510 7360 7360 7360 7360 0
258 20250227 142200 23770510 7360 7360 7360 7360 0
259 20250227 142100 23770510 7360 7360 7360 7360 0
260 20250227 142000 23770510 7360 7360 7360 7360 0
261 20250227 141900 23770510 7360 7360 7360 7360 0
262 20250227 141800 23770510 7360 7360 7360 7360 0
263 20250227 141700 23770510 7360 7360 7360 7360 0
264 20250227 141600 23770510 7360 7360 7360 7360 0
265 20250227 141500 23770510 7360 7360 7360 7360 0
266 20250227 141400 23770510 7360 7360 7360 7360 6
267 20250227 141300 23726350 7360 7360 7360 7360 0
268 20250227 141200 23726350 7360 7360 7360 7360 0
269 20250227 141100 23726350 7360 7360 7360 7360 0
270 20250227 141000 23726350 7360 7360 7360 7360 0
271 20250227 140900 23726350 7360 7360 7360 7360 0
272 20250227 140800 23726350 7360 7360 7360 7360 0
273 20250227 140700 23726350 7360 7360 7360 7360 0
274 20250227 140600 23726350 7360 7360 7360 7360 0
275 20250227 140500 23726350 7360 7360 7360 7360 0
276 20250227 140400 23726350 7360 7360 7360 7360 0
277 20250227 140300 23726350 7360 7360 7360 7360 0
278 20250227 140200 23726350 7360 7360 7360 7360 0
279 20250227 140100 23726350 7360 7360 7360 7360 0
280 20250227 140000 23726350 7360 7360 7360 7360 0
281 20250227 135900 23726350 7360 7360 7360 7360 0
282 20250227 135800 23726350 7360 7360 7360 7360 0
283 20250227 135700 23726350 7360 7360 7360 7360 0
284 20250227 135600 23726350 7360 7360 7360 7360 163
285 20250227 135500 22526670 7350 7350 7350 7350 4
286 20250227 135400 22497270 7330 7330 7330 7330 0
287 20250227 135300 22497270 7330 7330 7330 7330 0
288 20250227 135200 22497270 7330 7330 7330 7330 0
289 20250227 135100 22497270 7330 7330 7330 7330 0
290 20250227 135000 22497270 7330 7330 7330 7330 0
291 20250227 134900 22497270 7330 7330 7330 7330 0
292 20250227 134800 22497270 7330 7330 7330 7330 0
293 20250227 134700 22497270 7330 7350 7350 7330 10
294 20250227 134600 22423940 7380 7380 7380 7380 0
295 20250227 134500 22423940 7380 7380 7380 7380 0
296 20250227 134400 22423940 7380 7380 7380 7380 0
297 20250227 134300 22423940 7380 7380 7380 7380 0
298 20250227 134200 22423940 7380 7380 7380 7380 0
299 20250227 134100 22423940 7380 7380 7380 7380 0
300 20250227 134000 22423940 7380 7380 7380 7380 0
301 20250227 133900 22423940 7380 7380 7380 7380 0
302 20250227 133800 22423940 7380 7380 7380 7380 0
303 20250227 133700 22423940 7380 7380 7380 7380 0
304 20250227 133600 22423940 7380 7380 7380 7380 0
305 20250227 133500 22423940 7380 7380 7380 7380 0
306 20250227 133400 22423940 7380 7380 7380 7380 0
307 20250227 133300 22423940 7380 7380 7380 7380 0
308 20250227 133200 22423940 7380 7380 7380 7380 1
309 20250227 133100 22416560 7380 7370 7380 7370 2
310 20250227 133000 22401810 7350 7350 7350 7350 0
311 20250227 132900 22401810 7350 7350 7350 7350 0
312 20250227 132800 22401810 7350 7360 7360 7350 511
313 20250227 132700 18645940 7390 7390 7390 7390 0
314 20250227 132600 18645940 7390 7390 7390 7390 0
315 20250227 132500 18645940 7390 7390 7390 7390 0
316 20250227 132400 18645940 7390 7390 7390 7390 0
317 20250227 132300 18645940 7390 7390 7390 7390 0
318 20250227 132200 18645940 7390 7390 7390 7390 0
319 20250227 132100 18645940 7390 7390 7390 7390 0
320 20250227 132000 18645940 7390 7390 7390 7390 0
321 20250227 131900 18645940 7390 7390 7390 7390 0
322 20250227 131800 18645940 7390 7390 7390 7390 0
323 20250227 131700 18645940 7390 7390 7390 7390 0
324 20250227 131600 18645940 7390 7390 7390 7390 0
325 20250227 131500 18645940 7390 7390 7390 7390 0
326 20250227 131400 18645940 7390 7390 7390 7390 0
327 20250227 131300 18645940 7390 7390 7390 7390 0
328 20250227 131200 18645940 7390 7390 7390 7390 0
329 20250227 131100 18645940 7390 7390 7390 7390 0
330 20250227 131000 18645940 7390 7390 7390 7390 0
331 20250227 130900 18645940 7390 7390 7390 7390 0
332 20250227 130800 18645940 7390 7390 7390 7390 0
333 20250227 130700 18645940 7390 7390 7390 7390 0
334 20250227 130600 18645940 7390 7390 7390 7390 0
335 20250227 130500 18645940 7390 7390 7390 7390 0
336 20250227 130400 18645940 7390 7390 7390 7390 0
337 20250227 130300 18645940 7390 7390 7390 7390 0
338 20250227 130200 18645940 7390 7390 7390 7390 0
339 20250227 130100 18645940 7390 7390 7390 7390 0
340 20250227 130000 18645940 7390 7390 7390 7390 0
341 20250227 125900 18645940 7390 7390 7390 7390 0
342 20250227 125800 18645940 7390 7390 7390 7390 0
343 20250227 125700 18645940 7390 7390 7390 7390 0
344 20250227 125600 18645940 7390 7390 7390 7390 0
345 20250227 125500 18645940 7390 7390 7390 7390 0
346 20250227 125400 18645940 7390 7390 7390 7390 0
347 20250227 125300 18645940 7390 7390 7390 7390 0
348 20250227 125200 18645940 7390 7390 7390 7390 0
349 20250227 125100 18645940 7390 7390 7390 7390 0
350 20250227 125000 18645940 7390 7390 7390 7390 0
351 20250227 124900 18645940 7390 7390 7390 7390 0
352 20250227 124800 18645940 7390 7390 7390 7390 0
353 20250227 124700 18645940 7390 7390 7390 7390 0
354 20250227 124600 18645940 7390 7390 7390 7390 0
355 20250227 124500 18645940 7390 7390 7390 7390 0
356 20250227 124400 18645940 7390 7390 7390 7390 0
357 20250227 124300 18645940 7390 7390 7390 7390 0
358 20250227 124200 18645940 7390 7390 7390 7390 0
359 20250227 124100 18645940 7390 7390 7390 7390 0
360 20250227 124000 18645940 7390 7390 7390 7390 0
361 20250227 123900 18645940 7390 7390 7390 7390 0
362 20250227 123800 18645940 7390 7390 7390 7390 0
363 20250227 123700 18645940 7390 7390 7390 7390 0
364 20250227 123600 18645940 7390 7390 7390 7390 0
365 20250227 123500 18645940 7390 7390 7390 7390 0
366 20250227 123400 18645940 7390 7390 7390 7390 0
367 20250227 123300 18645940 7390 7390 7390 7390 0
368 20250227 123200 18645940 7390 7390 7390 7390 0
369 20250227 123100 18645940 7390 7390 7390 7390 0
370 20250227 123000 18645940 7390 7390 7390 7390 0
371 20250227 122900 18645940 7390 7390 7390 7390 0
372 20250227 122800 18645940 7390 7390 7390 7390 0
373 20250227 122700 18645940 7390 7390 7390 7390 0
374 20250227 122600 18645940 7390 7390 7390 7390 0
375 20250227 122500 18645940 7390 7390 7390 7390 0
376 20250227 122400 18645940 7390 7390 7390 7390 0
377 20250227 122300 18645940 7390 7390 7390 7390 0
378 20250227 122200 18645940 7390 7390 7390 7390 0
379 20250227 122100 18645940 7390 7390 7390 7390 0
380 20250227 122000 18645940 7390 7390 7390 7390 0
381 20250227 121900 18645940 7390 7390 7390 7390 0
382 20250227 121800 18645940 7390 7390 7390 7390 0
383 20250227 121700 18645940 7390 7380 7390 7380 7
384 20250227 121600 18594230 7410 7410 7410 7410 0
385 20250227 121500 18594230 7410 7410 7410 7410 0
386 20250227 121400 18594230 7410 7410 7410 7410 0
387 20250227 121300 18594230 7410 7410 7410 7410 0
388 20250227 121200 18594230 7410 7410 7410 7410 0
389 20250227 121100 18594230 7410 7410 7410 7410 0
390 20250227 121000 18594230 7410 7410 7410 7410 0
391 20250227 120900 18594230 7410 7410 7410 7410 0
392 20250227 120800 18594230 7410 7410 7410 7410 0
393 20250227 120700 18594230 7410 7410 7410 7410 0
394 20250227 120600 18594230 7410 7410 7410 7410 0
395 20250227 120500 18594230 7410 7410 7410 7410 0
396 20250227 120400 18594230 7410 7410 7410 7410 0
397 20250227 120300 18594230 7410 7410 7410 7410 0
398 20250227 120200 18594230 7410 7410 7410 7410 0
399 20250227 120100 18594230 7410 7410 7410 7410 0
400 20250227 120000 18594230 7410 7410 7410 7410 0
401 20250227 115900 18594230 7410 7410 7410 7410 0
402 20250227 115800 18594230 7410 7410 7410 7410 0
403 20250227 115700 18594230 7410 7410 7410 7410 0
404 20250227 115600 18594230 7410 7410 7410 7410 0
405 20250227 115500 18594230 7410 7410 7410 7410 0
406 20250227 115400 18594230 7410 7410 7410 7410 0
407 20250227 115300 18594230 7410 7410 7410 7410 0
408 20250227 115200 18594230 7410 7410 7410 7410 0
409 20250227 115100 18594230 7410 7410 7410 7410 0
410 20250227 115000 18594230 7410 7410 7410 7410 0
411 20250227 114900 18594230 7410 7410 7410 7410 0
412 20250227 114800 18594230 7410 7410 7410 7410 0
413 20250227 114700 18594230 7410 7410 7410 7410 0
414 20250227 114600 18594230 7410 7410 7410 7410 0
415 20250227 114500 18594230 7410 7410 7410 7410 0
416 20250227 114400 18594230 7410 7410 7410 7410 0
417 20250227 114300 18594230 7410 7410 7410 7410 0
418 20250227 114200 18594230 7410 7410 7410 7410 0
419 20250227 114100 18594230 7410 7410 7410 7410 0
420 20250227 114000 18594230 7410 7390 7410 7390 4
421 20250227 113900 18564630 7420 7420 7420 7420 0
422 20250227 113800 18564630 7420 7420 7420 7420 0
423 20250227 113700 18564630 7420 7420 7420 7420 0
424 20250227 113600 18564630 7420 7420 7420 7420 0
425 20250227 113500 18564630 7420 7420 7420 7420 0
426 20250227 113400 18564630 7420 7420 7420 7420 0
427 20250227 113300 18564630 7420 7420 7420 7420 0
428 20250227 113200 18564630 7420 7420 7420 7420 0
429 20250227 113100 18564630 7420 7420 7420 7420 0
430 20250227 113000 18564630 7420 7420 7420 7420 0
431 20250227 112900 18564630 7420 7420 7420 7420 0
432 20250227 112800 18564630 7420 7420 7420 7420 0
433 20250227 112700 18564630 7420 7420 7420 7420 0
434 20250227 112600 18564630 7420 7420 7420 7420 0
435 20250227 112500 18564630 7420 7380 7420 7380 3
436 20250227 112400 18542430 7360 7360 7360 7360 0
437 20250227 112300 18542430 7360 7360 7360 7360 3
438 20250227 112200 18520350 7350 7350 7350 7350 0
439 20250227 112100 18520350 7350 7350 7350 7350 0
440 20250227 112000 18520350 7350 7350 7350 7350 0
441 20250227 111900 18520350 7350 7350 7350 7350 0
442 20250227 111800 18520350 7350 7350 7350 7350 0
443 20250227 111700 18520350 7350 7350 7350 7350 0
444 20250227 111600 18520350 7350 7350 7350 7350 0
445 20250227 111500 18520350 7350 7350 7350 7350 0
446 20250227 111400 18520350 7350 7350 7350 7350 0
447 20250227 111300 18520350 7350 7350 7350 7350 0
448 20250227 111200 18520350 7350 7350 7350 7350 0
449 20250227 111100 18520350 7350 7350 7350 7350 0
450 20250227 111000 18520350 7350 7350 7350 7350 0
451 20250227 110900 18520350 7350 7350 7350 7350 1
452 20250227 110800 18513000 7360 7360 7360 7360 0
453 20250227 110700 18513000 7360 7360 7360 7360 0
454 20250227 110600 18513000 7360 7360 7360 7360 0
455 20250227 110500 18513000 7360 7360 7360 7360 0
456 20250227 110400 18513000 7360 7360 7360 7360 0
457 20250227 110300 18513000 7360 7360 7360 7360 0
458 20250227 110200 18513000 7360 7360 7360 7360 0
459 20250227 110100 18513000 7360 7360 7360 7360 0
460 20250227 110000 18513000 7360 7360 7360 7360 0
461 20250227 105900 18513000 7360 7360 7360 7360 0
462 20250227 105800 18513000 7360 7360 7360 7360 0
463 20250227 105700 18513000 7360 7360 7360 7360 0
464 20250227 105600 18513000 7360 7360 7360 7360 0
465 20250227 105500 18513000 7360 7360 7360 7360 0
466 20250227 105400 18513000 7360 7360 7360 7360 0
467 20250227 105300 18513000 7360 7360 7360 7360 0
468 20250227 105200 18513000 7360 7360 7360 7360 0
469 20250227 105100 18513000 7360 7360 7360 7360 0
470 20250227 105000 18513000 7360 7360 7360 7360 0
471 20250227 104900 18513000 7360 7360 7360 7360 0
472 20250227 104800 18513000 7360 7360 7360 7360 0
473 20250227 104700 18513000 7360 7360 7360 7360 0
474 20250227 104600 18513000 7360 7360 7360 7360 0
475 20250227 104500 18513000 7360 7360 7360 7360 0
476 20250227 104400 18513000 7360 7360 7360 7360 0
477 20250227 104300 18513000 7360 7360 7360 7360 0
478 20250227 104200 18513000 7360 7360 7360 7360 0
479 20250227 104100 18513000 7360 7360 7360 7360 0
480 20250227 104000 18513000 7360 7360 7360 7360 0
481 20250227 103900 18513000 7360 7360 7360 7360 0
482 20250227 103800 18513000 7360 7360 7360 7360 0
483 20250227 103700 18513000 7360 7360 7360 7360 0
484 20250227 103600 18513000 7360 7360 7360 7360 0
485 20250227 103500 18513000 7360 7360 7360 7360 0
486 20250227 103400 18513000 7360 7360 7360 7360 0
487 20250227 103300 18513000 7360 7360 7360 7360 0
488 20250227 103200 18513000 7360 7360 7360 7360 0
489 20250227 103100 18513000 7360 7360 7360 7360 0
490 20250227 103000 18513000 7360 7360 7360 7360 0
491 20250227 102900 18513000 7360 7360 7360 7360 0
492 20250227 102800 18513000 7360 7360 7360 7360 0
493 20250227 102700 18513000 7360 7360 7360 7360 0
494 20250227 102600 18513000 7360 7360 7360 7360 0
495 20250227 102500 18513000 7360 7360 7360 7360 14
496 20250227 102400 18409960 7360 7360 7360 7360 0
497 20250227 102300 18409960 7360 7360 7360 7360 0
498 20250227 102200 18409960 7360 7360 7360 7360 0
499 20250227 102100 18409960 7360 7360 7360 7360 0
500 20250227 102000 18409960 7360 7360 7360 7360 0
501 20250227 101900 18409960 7360 7360 7360 7360 0
502 20250227 101800 18409960 7360 7360 7360 7360 0
503 20250227 101700 18409960 7360 7360 7360 7360 0
504 20250227 101600 18409960 7360 7360 7360 7360 0
505 20250227 101500 18409960 7360 7360 7360 7360 0
506 20250227 101400 18409960 7360 7360 7360 7360 0
507 20250227 101300 18409960 7360 7360 7360 7360 0
508 20250227 101200 18409960 7360 7360 7360 7360 0
509 20250227 101100 18409960 7360 7360 7360 7360 0
510 20250227 101000 18409960 7360 7360 7360 7360 0
511 20250227 100900 18409960 7360 7360 7360 7360 0
512 20250227 100800 18409960 7360 7360 7360 7360 0
513 20250227 100700 18409960 7360 7360 7360 7360 0
514 20250227 100600 18409960 7360 7360 7360 7360 0
515 20250227 100500 18409960 7360 7360 7360 7360 0
516 20250227 100400 18409960 7360 7360 7360 7360 0
517 20250227 100300 18409960 7360 7360 7360 7360 0
518 20250227 100200 18409960 7360 7360 7360 7360 0
519 20250227 100100 18409960 7360 7360 7360 7360 0
520 20250227 100000 18409960 7360 7360 7360 7360 0
521 20250227 095900 18409960 7360 7360 7360 7360 0
522 20250227 095800 18409960 7360 7360 7360 7360 0
523 20250227 095700 18409960 7360 7280 7360 7280 441
524 20250227 095600 15180050 7260 7260 7260 7260 0
525 20250227 095500 15180050 7260 7260 7260 7260 0
526 20250227 095400 15180050 7260 7250 7260 7250 117
527 20250227 095300 14331790 7250 7230 7250 7230 12
528 20250227 095200 14244980 7240 7230 7250 7230 9
529 20250227 095100 14179830 7240 7230 7240 7230 104
530 20250227 095000 13427870 7240 7220 7240 7220 347
531 20250227 094900 10922500 7220 7220 7220 7220 17
532 20250227 094800 10799760 7170 7170 7170 7170 0
533 20250227 094700 10799760 7170 7170 7170 7170 0
534 20250227 094600 10799760 7170 7300 7300 7150 475
535 20250227 094500 7370710 7300 7350 7350 7300 327
536 20250227 094400 4975650 7350 7350 7350 7350 0
537 20250227 094300 4975650 7350 7350 7350 7350 1
538 20250227 094200 4968300 7370 7380 7380 7370 2
539 20250227 094100 4953550 7380 7380 7380 7380 0
540 20250227 094000 4953550 7380 7450 7450 7380 577
541 20250227 093900 685290 7470 7470 7470 7470 0
542 20250227 093800 685290 7470 7470 7470 7470 0
543 20250227 093700 685290 7470 7470 7470 7470 0
544 20250227 093600 685290 7470 7470 7470 7470 1
545 20250227 093500 677820 7460 7460 7460 7460 1
546 20250227 093400 670360 7470 7470 7470 7470 0
547 20250227 093300 670360 7470 7470 7470 7470 0
548 20250227 093200 670360 7470 7470 7470 7470 0
549 20250227 093100 670360 7470 7470 7470 7470 1
550 20250227 093000 662890 7480 7480 7480 7480 0
551 20250227 092900 662890 7480 7480 7480 7480 0
552 20250227 092800 662890 7480 7480 7480 7480 0
553 20250227 092700 662890 7480 7480 7480 7480 0
554 20250227 092600 662890 7480 7480 7480 7480 0
555 20250227 092500 662890 7480 7480 7480 7480 0
556 20250227 092400 662890 7480 7480 7480 7480 0
557 20250227 092300 662890 7480 7480 7480 7480 0
558 20250227 092200 662890 7480 7480 7480 7480 0
559 20250227 092100 662890 7480 7480 7480 7480 0
560 20250227 092000 662890 7480 7480 7480 7480 0
561 20250227 091900 662890 7480 7480 7480 7480 0
562 20250227 091800 662890 7480 7480 7480 7480 0
563 20250227 091700 662890 7480 7480 7480 7480 0
564 20250227 091600 662890 7480 7480 7480 7480 0
565 20250227 091500 662890 7480 7480 7480 7480 0
566 20250227 091400 662890 7480 7480 7480 7480 0
567 20250227 091300 662890 7480 7480 7480 7480 1
568 20250227 091200 655410 7480 7480 7480 7480 0
569 20250227 091100 655410 7480 7480 7480 7480 0
570 20250227 091000 655410 7480 7480 7480 7480 1
571 20250227 090900 647930 7480 7480 7480 7480 0
572 20250227 090800 647930 7480 7480 7480 7480 1
573 20250227 090700 640450 7490 7490 7490 7490 1
574 20250227 090600 632960 7510 7510 7510 7510 0
575 20250227 090500 632960 7510 7510 7510 7510 0
576 20250227 090400 632960 7510 7510 7510 7510 1
577 20250227 090300 625450 7530 7530 7530 7530 1
578 20250227 090200 617920 7550 7570 7570 7550 15
579 20250227 090100 504390 7600 7450 7640 7370 51
580 20250227 090000 120320 7520 7520 7520 7520 16

1
002620/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,15973355,0,115167889550,0.00
20250224,0,15973355,0,116605491500,0.00
20250221,0,15973355,0,117244425700,0.00
20250220,0,15973355,0,117404159250,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 15973355 0 115167889550 0.00
3 20250224 0 15973355 0 116605491500 0.00
4 20250221 0 15973355 0 117244425700 0.00
5 20250220 0 15973355 0 117404159250 0.00