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
002820/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183800,8469010,2770,2770,2770,2770,345
20250227,183700,8469010,2770,2770,2770,2770,0
20250227,183600,8469010,2770,2770,2770,2770,0
20250227,183500,8469010,2770,2770,2770,2770,0
20250227,183400,8469010,2770,2770,2770,2770,0
20250227,183300,8469010,2770,2770,2770,2770,0
20250227,183200,8469010,2770,2770,2770,2770,0
20250227,183100,8469010,2770,2770,2770,2770,0
20250227,183000,8469010,2770,2770,2770,2770,0
20250227,182900,8469010,2770,2770,2770,2770,0
20250227,182800,8469010,2770,2770,2770,2770,0
20250227,182700,8469010,2770,2770,2770,2770,0
20250227,182600,8469010,2770,2770,2770,2770,0
20250227,182500,8469010,2770,2770,2770,2770,0
20250227,182400,8469010,2770,2770,2770,2770,0
20250227,182300,8469010,2770,2770,2770,2770,0
20250227,182200,8469010,2770,2770,2770,2770,0
20250227,182100,8469010,2770,2770,2770,2770,0
20250227,182000,8469010,2770,2770,2770,2770,0
20250227,181900,8469010,2770,2770,2770,2770,0
20250227,181800,8469010,2770,2770,2770,2770,0
20250227,181700,8469010,2770,2770,2770,2770,0
20250227,181600,8469010,2770,2770,2770,2770,0
20250227,181500,8469010,2770,2770,2770,2770,0
20250227,181400,8469010,2770,2770,2770,2770,0
20250227,181300,8469010,2770,2770,2770,2770,0
20250227,181200,8469010,2770,2770,2770,2770,0
20250227,181100,8469010,2770,2770,2770,2770,0
20250227,181000,8469010,2770,2770,2770,2770,0
20250227,180900,8469010,2770,2770,2770,2770,0
20250227,180800,8469010,2770,2770,2770,2770,345
20250227,180700,8469010,2770,2770,2770,2770,0
20250227,180600,8469010,2770,2770,2770,2770,0
20250227,180500,8469010,2770,2770,2770,2770,0
20250227,180400,8469010,2770,2770,2770,2770,0
20250227,180300,8469010,2770,2770,2770,2770,0
20250227,180200,8469010,2770,2770,2770,2770,0
20250227,180100,8469010,2770,2770,2770,2770,0
20250227,180000,8469010,2770,2770,2770,2770,0
20250227,175900,8469010,2770,2770,2770,2770,0
20250227,175800,8469010,2770,2770,2770,2770,0
20250227,175700,8469010,2770,2770,2770,2770,0
20250227,175600,8469010,2770,2770,2770,2770,0
20250227,175500,8469010,2770,2770,2770,2770,0
20250227,175400,8469010,2770,2770,2770,2770,0
20250227,175300,8469010,2770,2770,2770,2770,0
20250227,175200,8469010,2770,2770,2770,2770,0
20250227,175100,8469010,2770,2770,2770,2770,0
20250227,175000,8469010,2770,2770,2770,2770,0
20250227,174900,8469010,2770,2770,2770,2770,0
20250227,174800,8469010,2770,2770,2770,2770,0
20250227,174700,8469010,2770,2770,2770,2770,0
20250227,174600,8469010,2770,2770,2770,2770,0
20250227,174500,8469010,2770,2770,2770,2770,0
20250227,174400,8469010,2770,2770,2770,2770,0
20250227,174300,8469010,2770,2770,2770,2770,0
20250227,174200,8469010,2770,2770,2770,2770,0
20250227,174100,8469010,2770,2770,2770,2770,0
20250227,174000,8469010,2770,2770,2770,2770,0
20250227,173900,8469010,2770,2770,2770,2770,0
20250227,173800,8469010,2770,2770,2770,2770,345
20250227,173700,8469010,2770,2770,2770,2770,0
20250227,173600,8469010,2770,2770,2770,2770,0
20250227,173500,8469010,2770,2770,2770,2770,0
20250227,173400,8469010,2770,2770,2770,2770,0
20250227,173300,8469010,2770,2770,2770,2770,0
20250227,173200,8469010,2770,2770,2770,2770,0
20250227,173100,8469010,2770,2770,2770,2770,0
20250227,173000,8469010,2770,2770,2770,2770,0
20250227,172900,8469010,2770,2770,2770,2770,0
20250227,172800,8469010,2770,2770,2770,2770,0
20250227,172700,8469010,2770,2770,2770,2770,0
20250227,172600,8469010,2770,2770,2770,2770,0
20250227,172500,8469010,2770,2770,2770,2770,0
20250227,172400,8469010,2770,2770,2770,2770,0
20250227,172300,8469010,2770,2770,2770,2770,0
20250227,172200,8469010,2770,2770,2770,2770,0
20250227,172100,8469010,2770,2770,2770,2770,0
20250227,172000,8469010,2770,2770,2770,2770,0
20250227,171900,8469010,2770,2770,2770,2770,0
20250227,171800,8469010,2770,2770,2770,2770,0
20250227,171700,8469010,2770,2770,2770,2770,0
20250227,171600,8469010,2770,2770,2770,2770,0
20250227,171500,8469010,2770,2770,2770,2770,0
20250227,171400,8469010,2770,2770,2770,2770,0
20250227,171300,8469010,2770,2770,2770,2770,0
20250227,171200,8469010,2770,2770,2770,2770,0
20250227,171100,8469010,2770,2770,2770,2770,0
20250227,171000,8469010,2770,2770,2770,2770,0
20250227,170900,8469010,2770,2770,2770,2770,0
20250227,170800,8469010,2770,2770,2770,2770,345
20250227,170700,8469010,2770,2770,2770,2770,0
20250227,170600,8469010,2770,2770,2770,2770,0
20250227,170500,8469010,2770,2770,2770,2770,0
20250227,170400,8469010,2770,2770,2770,2770,0
20250227,170300,8469010,2770,2770,2770,2770,0
20250227,170200,8469010,2770,2770,2770,2770,0
20250227,170100,8469010,2770,2770,2770,2770,0
20250227,170000,8469010,2770,2770,2770,2770,0
20250227,165900,8469010,2770,2770,2770,2770,0
20250227,165800,8469010,2770,2770,2770,2770,0
20250227,165700,8469010,2770,2770,2770,2770,0
20250227,165600,8469010,2770,2770,2770,2770,0
20250227,165500,8469010,2770,2770,2770,2770,0
20250227,165400,8469010,2770,2770,2770,2770,0
20250227,165300,8469010,2770,2770,2770,2770,0
20250227,165200,8469010,2770,2770,2770,2770,0
20250227,165100,8469010,2770,2770,2770,2770,0
20250227,165000,8469010,2770,2770,2770,2770,0
20250227,164900,8469010,2770,2770,2770,2770,0
20250227,164800,8469010,2770,2770,2770,2770,0
20250227,164700,8469010,2770,2770,2770,2770,0
20250227,164600,8469010,2770,2770,2770,2770,0
20250227,164500,8469010,2770,2770,2770,2770,0
20250227,164400,8469010,2770,2770,2770,2770,0
20250227,164300,8469010,2770,2770,2770,2770,0
20250227,164200,8469010,2770,2770,2770,2770,0
20250227,164100,8469010,2770,2770,2770,2770,0
20250227,164000,8469010,2770,2770,2770,2770,0
20250227,163900,8469010,2770,2770,2770,2770,0
20250227,163800,8469010,2770,2770,2770,2770,345
20250227,163700,8469010,2770,2770,2770,2770,0
20250227,163600,8469010,2770,2770,2770,2770,0
20250227,163500,8469010,2770,2770,2770,2770,0
20250227,163400,8469010,2770,2770,2770,2770,0
20250227,163300,8469010,2770,2770,2770,2770,0
20250227,163200,8469010,2770,2770,2770,2770,0
20250227,163100,8469010,2770,2770,2770,2770,0
20250227,163000,8469010,2770,2770,2770,2770,0
20250227,162900,8469010,2770,2770,2770,2770,0
20250227,162800,8469010,2770,2770,2770,2770,0
20250227,162700,8469010,2770,2770,2770,2770,0
20250227,162600,8469010,2770,2770,2770,2770,0
20250227,162500,8469010,2770,2770,2770,2770,0
20250227,162400,8469010,2770,2770,2770,2770,0
20250227,162300,8469010,2770,2770,2770,2770,0
20250227,162200,8469010,2770,2770,2770,2770,0
20250227,162100,8469010,2770,2770,2770,2770,0
20250227,162000,8469010,2770,2770,2770,2770,0
20250227,161900,8469010,2770,2770,2770,2770,0
20250227,161800,8469010,2770,2770,2770,2770,0
20250227,161700,8469010,2770,2770,2770,2770,0
20250227,161600,8469010,2770,2770,2770,2770,0
20250227,161500,8469010,2770,2770,2770,2770,0
20250227,161400,8469010,2770,2770,2770,2770,0
20250227,161300,8469010,2770,2770,2770,2770,0
20250227,161200,8469010,2770,2770,2770,2770,0
20250227,161100,8469010,2770,2770,2770,2770,0
20250227,161000,8469010,2770,2770,2770,2770,0
20250227,160900,8469010,2770,2770,2770,2770,0
20250227,160800,8469010,2770,2770,2770,2770,345
20250227,160700,8469010,2770,2770,2770,2770,0
20250227,160600,8469010,2770,2770,2770,2770,0
20250227,160500,8469010,2770,2770,2770,2770,0
20250227,160400,8469010,2770,2770,2770,2770,0
20250227,160300,8469010,2770,2770,2770,2770,0
20250227,160200,8469010,2770,2770,2770,2770,0
20250227,160100,8469010,2770,2770,2770,2770,0
20250227,160000,8469010,2770,2770,2770,2770,0
20250227,155900,8469010,2770,2770,2770,2770,0
20250227,155800,8469010,2770,2770,2770,2770,0
20250227,155700,8469010,2770,2770,2770,2770,0
20250227,155600,8469010,2770,2770,2770,2770,0
20250227,155500,8469010,2770,2770,2770,2770,0
20250227,155400,8469010,2770,2770,2770,2770,0
20250227,155300,8469010,2770,2770,2770,2770,0
20250227,155200,8469010,2770,2770,2770,2770,0
20250227,155100,8469010,2770,2770,2770,2770,0
20250227,155000,8469010,2770,2770,2770,2770,0
20250227,154900,8469010,2770,2770,2770,2770,0
20250227,154800,8469010,2770,2770,2770,2770,0
20250227,154700,8469010,2770,2770,2770,2770,0
20250227,154600,8469010,2770,2770,2770,2770,0
20250227,154500,8469010,2770,2770,2770,2770,0
20250227,154400,8469010,2770,2770,2770,2770,0
20250227,154300,8469010,2770,2770,2770,2770,0
20250227,154200,8469010,2770,2770,2770,2770,0
20250227,154100,8469010,2770,2770,2770,2770,0
20250227,154000,8469010,2770,2770,2770,2770,0
20250227,153900,8469010,2770,2770,2770,2770,0
20250227,153800,8469010,2770,2770,2770,2770,345
20250227,153700,8469010,2770,2770,2770,2770,0
20250227,153600,8469010,2770,2770,2770,2770,0
20250227,153500,8469010,2770,2770,2770,2770,0
20250227,153400,8469010,2770,2770,2770,2770,0
20250227,153300,8469010,2770,2770,2770,2770,0
20250227,153200,8469010,2770,2770,2770,2770,0
20250227,153100,8469010,2770,2770,2770,2770,0
20250227,153000,8469010,2770,2770,2770,2770,345
20250227,152900,7513360,2745,2745,2745,2745,0
20250227,152800,7513360,2745,2745,2745,2745,0
20250227,152700,7513360,2745,2745,2745,2745,0
20250227,152600,7513360,2745,2745,2745,2745,0
20250227,152500,7513360,2745,2745,2745,2745,0
20250227,152400,7513360,2745,2745,2745,2745,0
20250227,152300,7513360,2745,2745,2745,2745,0
20250227,152200,7513360,2745,2745,2745,2745,0
20250227,152100,7513360,2745,2745,2745,2745,0
20250227,152000,7513360,2745,2745,2745,2745,0
20250227,151900,7513360,2745,2730,2750,2730,201
20250227,151800,6961005,2730,2730,2730,2730,0
20250227,151700,6961005,2730,2730,2730,2730,0
20250227,151600,6961005,2730,2730,2730,2730,0
20250227,151500,6961005,2730,2730,2730,2730,0
20250227,151400,6961005,2730,2730,2730,2730,0
20250227,151300,6961005,2730,2730,2730,2730,1
20250227,151200,6958275,2700,2700,2700,2700,0
20250227,151100,6958275,2700,2700,2700,2700,0
20250227,151000,6958275,2700,2705,2705,2700,300
20250227,150900,6148085,2730,2730,2730,2730,0
20250227,150800,6148085,2730,2730,2730,2730,0
20250227,150700,6148085,2730,2730,2730,2730,1
20250227,150600,6145355,2700,2720,2720,2700,150
20250227,150500,5738490,2730,2730,2730,2730,0
20250227,150400,5738490,2730,2730,2730,2730,0
20250227,150300,5738490,2730,2730,2730,2730,0
20250227,150200,5738490,2730,2730,2730,2730,0
20250227,150100,5738490,2730,2730,2730,2730,0
20250227,150000,5738490,2730,2730,2730,2730,0
20250227,145900,5738490,2730,2730,2730,2730,10
20250227,145800,5711190,2730,2730,2730,2730,378
20250227,145700,4679250,2750,2750,2750,2750,0
20250227,145600,4679250,2750,2750,2750,2750,0
20250227,145500,4679250,2750,2750,2750,2750,0
20250227,145400,4679250,2750,2750,2750,2750,0
20250227,145300,4679250,2750,2750,2750,2750,0
20250227,145200,4679250,2750,2750,2750,2750,0
20250227,145100,4679250,2750,2750,2750,2750,0
20250227,145000,4679250,2750,2750,2750,2750,0
20250227,144900,4679250,2750,2750,2750,2750,0
20250227,144800,4679250,2750,2750,2750,2750,0
20250227,144700,4679250,2750,2750,2750,2750,0
20250227,144600,4679250,2750,2750,2750,2750,0
20250227,144500,4679250,2750,2750,2750,2750,0
20250227,144400,4679250,2750,2750,2750,2750,0
20250227,144300,4679250,2750,2750,2750,2750,0
20250227,144200,4679250,2750,2750,2750,2750,0
20250227,144100,4679250,2750,2745,2750,2745,2
20250227,144000,4673755,2730,2730,2730,2730,0
20250227,143900,4673755,2730,2730,2730,2730,0
20250227,143800,4673755,2730,2730,2730,2730,0
20250227,143700,4673755,2730,2730,2730,2730,0
20250227,143600,4673755,2730,2730,2730,2730,0
20250227,143500,4673755,2730,2730,2730,2730,0
20250227,143400,4673755,2730,2730,2730,2730,0
20250227,143300,4673755,2730,2730,2730,2730,0
20250227,143200,4673755,2730,2730,2730,2730,0
20250227,143100,4673755,2730,2730,2730,2730,0
20250227,143000,4673755,2730,2730,2730,2730,0
20250227,142900,4673755,2730,2730,2730,2730,650
20250227,142800,2899255,2750,2750,2750,2750,0
20250227,142700,2899255,2750,2750,2750,2750,0
20250227,142600,2899255,2750,2750,2750,2750,0
20250227,142500,2899255,2750,2750,2750,2750,0
20250227,142400,2899255,2750,2750,2750,2750,2
20250227,142300,2893755,2750,2750,2750,2750,0
20250227,142200,2893755,2750,2750,2750,2750,0
20250227,142100,2893755,2750,2750,2750,2750,0
20250227,142000,2893755,2750,2750,2750,2750,0
20250227,141900,2893755,2750,2750,2750,2750,0
20250227,141800,2893755,2750,2750,2750,2750,0
20250227,141700,2893755,2750,2750,2750,2750,0
20250227,141600,2893755,2750,2750,2750,2750,0
20250227,141500,2893755,2750,2750,2750,2750,1
20250227,141400,2891005,2730,2730,2730,2730,0
20250227,141300,2891005,2730,2730,2730,2730,50
20250227,141200,2754505,2750,2750,2750,2750,0
20250227,141100,2754505,2750,2750,2750,2750,0
20250227,141000,2754505,2750,2750,2750,2750,1
20250227,140900,2751755,2730,2730,2730,2730,0
20250227,140800,2751755,2730,2730,2730,2730,0
20250227,140700,2751755,2730,2730,2730,2730,0
20250227,140600,2751755,2730,2730,2730,2730,0
20250227,140500,2751755,2730,2730,2730,2730,0
20250227,140400,2751755,2730,2730,2730,2730,0
20250227,140300,2751755,2730,2730,2730,2730,0
20250227,140200,2751755,2730,2730,2730,2730,0
20250227,140100,2751755,2730,2730,2730,2730,0
20250227,140000,2751755,2730,2730,2730,2730,0
20250227,135900,2751755,2730,2730,2730,2730,0
20250227,135800,2751755,2730,2730,2730,2730,0
20250227,135700,2751755,2730,2730,2730,2730,0
20250227,135600,2751755,2730,2730,2730,2730,0
20250227,135500,2751755,2730,2730,2730,2730,0
20250227,135400,2751755,2730,2730,2730,2730,0
20250227,135300,2751755,2730,2730,2730,2730,0
20250227,135200,2751755,2730,2730,2730,2730,0
20250227,135100,2751755,2730,2730,2730,2730,0
20250227,135000,2751755,2730,2730,2730,2730,0
20250227,134900,2751755,2730,2730,2730,2730,0
20250227,134800,2751755,2730,2730,2730,2730,0
20250227,134700,2751755,2730,2730,2730,2730,0
20250227,134600,2751755,2730,2730,2730,2730,0
20250227,134500,2751755,2730,2730,2730,2730,0
20250227,134400,2751755,2730,2730,2730,2730,0
20250227,134300,2751755,2730,2730,2730,2730,0
20250227,134200,2751755,2730,2730,2730,2730,0
20250227,134100,2751755,2730,2730,2730,2730,0
20250227,134000,2751755,2730,2730,2730,2730,0
20250227,133900,2751755,2730,2730,2730,2730,0
20250227,133800,2751755,2730,2730,2730,2730,0
20250227,133700,2751755,2730,2730,2730,2730,0
20250227,133600,2751755,2730,2730,2730,2730,0
20250227,133500,2751755,2730,2730,2730,2730,0
20250227,133400,2751755,2730,2730,2730,2730,0
20250227,133300,2751755,2730,2730,2730,2730,0
20250227,133200,2751755,2730,2730,2730,2730,0
20250227,133100,2751755,2730,2730,2730,2730,0
20250227,133000,2751755,2730,2730,2730,2730,0
20250227,132900,2751755,2730,2730,2730,2730,0
20250227,132800,2751755,2730,2730,2730,2730,0
20250227,132700,2751755,2730,2730,2730,2730,0
20250227,132600,2751755,2730,2730,2730,2730,0
20250227,132500,2751755,2730,2730,2730,2730,0
20250227,132400,2751755,2730,2730,2730,2730,0
20250227,132300,2751755,2730,2730,2730,2730,0
20250227,132200,2751755,2730,2730,2730,2730,0
20250227,132100,2751755,2730,2730,2730,2730,0
20250227,132000,2751755,2730,2730,2730,2730,0
20250227,131900,2751755,2730,2730,2730,2730,0
20250227,131800,2751755,2730,2730,2730,2730,0
20250227,131700,2751755,2730,2730,2730,2730,0
20250227,131600,2751755,2730,2730,2730,2730,0
20250227,131500,2751755,2730,2730,2730,2730,0
20250227,131400,2751755,2730,2730,2730,2730,0
20250227,131300,2751755,2730,2730,2730,2730,0
20250227,131200,2751755,2730,2730,2730,2730,0
20250227,131100,2751755,2730,2730,2730,2730,0
20250227,131000,2751755,2730,2730,2730,2730,0
20250227,130900,2751755,2730,2730,2730,2730,0
20250227,130800,2751755,2730,2730,2730,2730,0
20250227,130700,2751755,2730,2730,2730,2730,0
20250227,130600,2751755,2730,2730,2730,2730,0
20250227,130500,2751755,2730,2730,2730,2730,0
20250227,130400,2751755,2730,2730,2730,2730,0
20250227,130300,2751755,2730,2730,2730,2730,0
20250227,130200,2751755,2730,2730,2730,2730,0
20250227,130100,2751755,2730,2730,2730,2730,0
20250227,130000,2751755,2730,2730,2730,2730,0
20250227,125900,2751755,2730,2730,2730,2730,0
20250227,125800,2751755,2730,2730,2730,2730,0
20250227,125700,2751755,2730,2730,2730,2730,0
20250227,125600,2751755,2730,2730,2730,2730,0
20250227,125500,2751755,2730,2730,2730,2730,0
20250227,125400,2751755,2730,2730,2730,2730,0
20250227,125300,2751755,2730,2730,2730,2730,0
20250227,125200,2751755,2730,2730,2730,2730,0
20250227,125100,2751755,2730,2730,2730,2730,0
20250227,125000,2751755,2730,2730,2730,2730,0
20250227,124900,2751755,2730,2730,2730,2730,0
20250227,124800,2751755,2730,2730,2730,2730,0
20250227,124700,2751755,2730,2730,2730,2730,0
20250227,124600,2751755,2730,2730,2730,2730,0
20250227,124500,2751755,2730,2730,2730,2730,0
20250227,124400,2751755,2730,2730,2730,2730,0
20250227,124300,2751755,2730,2730,2730,2730,0
20250227,124200,2751755,2730,2730,2730,2730,0
20250227,124100,2751755,2730,2730,2730,2730,0
20250227,124000,2751755,2730,2730,2730,2730,0
20250227,123900,2751755,2730,2730,2730,2730,0
20250227,123800,2751755,2730,2730,2730,2730,0
20250227,123700,2751755,2730,2730,2730,2730,0
20250227,123600,2751755,2730,2730,2730,2730,500
20250227,123500,1386755,2755,2755,2755,2755,0
20250227,123400,1386755,2755,2755,2755,2755,0
20250227,123300,1386755,2755,2755,2755,2755,0
20250227,123200,1386755,2755,2755,2755,2755,0
20250227,123100,1386755,2755,2755,2755,2755,0
20250227,123000,1386755,2755,2755,2755,2755,0
20250227,122900,1386755,2755,2755,2755,2755,0
20250227,122800,1386755,2755,2755,2755,2755,0
20250227,122700,1386755,2755,2755,2755,2755,0
20250227,122600,1386755,2755,2755,2755,2755,0
20250227,122500,1386755,2755,2755,2755,2755,0
20250227,122400,1386755,2755,2755,2755,2755,0
20250227,122300,1386755,2755,2755,2755,2755,0
20250227,122200,1386755,2755,2755,2755,2755,0
20250227,122100,1386755,2755,2755,2755,2755,0
20250227,122000,1386755,2755,2755,2755,2755,0
20250227,121900,1386755,2755,2755,2755,2755,0
20250227,121800,1386755,2755,2755,2755,2755,0
20250227,121700,1386755,2755,2755,2755,2755,0
20250227,121600,1386755,2755,2755,2755,2755,0
20250227,121500,1386755,2755,2755,2755,2755,0
20250227,121400,1386755,2755,2755,2755,2755,0
20250227,121300,1386755,2755,2755,2755,2755,0
20250227,121200,1386755,2755,2755,2755,2755,0
20250227,121100,1386755,2755,2755,2755,2755,0
20250227,121000,1386755,2755,2755,2755,2755,0
20250227,120900,1386755,2755,2755,2755,2755,0
20250227,120800,1386755,2755,2755,2755,2755,0
20250227,120700,1386755,2755,2755,2755,2755,0
20250227,120600,1386755,2755,2755,2755,2755,0
20250227,120500,1386755,2755,2755,2755,2755,0
20250227,120400,1386755,2755,2755,2755,2755,0
20250227,120300,1386755,2755,2755,2755,2755,0
20250227,120200,1386755,2755,2755,2755,2755,0
20250227,120100,1386755,2755,2755,2755,2755,0
20250227,120000,1386755,2755,2755,2755,2755,0
20250227,115900,1386755,2755,2755,2755,2755,0
20250227,115800,1386755,2755,2755,2755,2755,0
20250227,115700,1386755,2755,2755,2755,2755,0
20250227,115600,1386755,2755,2755,2755,2755,0
20250227,115500,1386755,2755,2755,2755,2755,0
20250227,115400,1386755,2755,2755,2755,2755,0
20250227,115300,1386755,2755,2755,2755,2755,0
20250227,115200,1386755,2755,2755,2755,2755,0
20250227,115100,1386755,2755,2755,2755,2755,0
20250227,115000,1386755,2755,2755,2755,2755,0
20250227,114900,1386755,2755,2755,2755,2755,0
20250227,114800,1386755,2755,2755,2755,2755,0
20250227,114700,1386755,2755,2755,2755,2755,0
20250227,114600,1386755,2755,2755,2755,2755,0
20250227,114500,1386755,2755,2755,2755,2755,0
20250227,114400,1386755,2755,2755,2755,2755,0
20250227,114300,1386755,2755,2755,2755,2755,0
20250227,114200,1386755,2755,2755,2755,2755,0
20250227,114100,1386755,2755,2755,2755,2755,0
20250227,114000,1386755,2755,2755,2755,2755,0
20250227,113900,1386755,2755,2755,2755,2755,0
20250227,113800,1386755,2755,2755,2755,2755,0
20250227,113700,1386755,2755,2750,2755,2750,10
20250227,113600,1359210,2755,2755,2755,2755,0
20250227,113500,1359210,2755,2755,2755,2755,0
20250227,113400,1359210,2755,2755,2755,2755,0
20250227,113300,1359210,2755,2755,2755,2755,0
20250227,113200,1359210,2755,2755,2755,2755,0
20250227,113100,1359210,2755,2755,2755,2755,50
20250227,113000,1221460,2760,2760,2760,2760,0
20250227,112900,1221460,2760,2760,2760,2760,0
20250227,112800,1221460,2760,2760,2760,2760,0
20250227,112700,1221460,2760,2760,2760,2760,0
20250227,112600,1221460,2760,2760,2760,2760,0
20250227,112500,1221460,2760,2760,2760,2760,0
20250227,112400,1221460,2760,2760,2760,2760,0
20250227,112300,1221460,2760,2760,2760,2760,0
20250227,112200,1221460,2760,2760,2760,2760,0
20250227,112100,1221460,2760,2760,2760,2760,0
20250227,112000,1221460,2760,2760,2760,2760,0
20250227,111900,1221460,2760,2760,2760,2760,0
20250227,111800,1221460,2760,2760,2760,2760,0
20250227,111700,1221460,2760,2760,2760,2760,0
20250227,111600,1221460,2760,2760,2760,2760,0
20250227,111500,1221460,2760,2760,2760,2760,0
20250227,111400,1221460,2760,2760,2760,2760,0
20250227,111300,1221460,2760,2760,2760,2760,0
20250227,111200,1221460,2760,2760,2760,2760,0
20250227,111100,1221460,2760,2760,2760,2760,0
20250227,111000,1221460,2760,2760,2760,2760,0
20250227,110900,1221460,2760,2760,2760,2760,0
20250227,110800,1221460,2760,2760,2760,2760,0
20250227,110700,1221460,2760,2760,2760,2760,0
20250227,110600,1221460,2760,2760,2760,2760,0
20250227,110500,1221460,2760,2760,2760,2760,0
20250227,110400,1221460,2760,2760,2760,2760,0
20250227,110300,1221460,2760,2760,2760,2760,0
20250227,110200,1221460,2760,2760,2760,2760,0
20250227,110100,1221460,2760,2760,2760,2760,0
20250227,110000,1221460,2760,2760,2760,2760,0
20250227,105900,1221460,2760,2760,2760,2760,0
20250227,105800,1221460,2760,2760,2760,2760,0
20250227,105700,1221460,2760,2760,2760,2760,0
20250227,105600,1221460,2760,2760,2760,2760,0
20250227,105500,1221460,2760,2760,2760,2760,0
20250227,105400,1221460,2760,2760,2760,2760,0
20250227,105300,1221460,2760,2760,2760,2760,0
20250227,105200,1221460,2760,2760,2760,2760,0
20250227,105100,1221460,2760,2760,2760,2760,0
20250227,105000,1221460,2760,2760,2760,2760,0
20250227,104900,1221460,2760,2760,2760,2760,0
20250227,104800,1221460,2760,2760,2760,2760,0
20250227,104700,1221460,2760,2760,2760,2760,0
20250227,104600,1221460,2760,2760,2760,2760,0
20250227,104500,1221460,2760,2760,2760,2760,0
20250227,104400,1221460,2760,2760,2760,2760,0
20250227,104300,1221460,2760,2760,2760,2760,0
20250227,104200,1221460,2760,2760,2760,2760,0
20250227,104100,1221460,2760,2760,2760,2760,0
20250227,104000,1221460,2760,2760,2760,2760,0
20250227,103900,1221460,2760,2760,2760,2760,0
20250227,103800,1221460,2760,2760,2760,2760,0
20250227,103700,1221460,2760,2760,2760,2760,0
20250227,103600,1221460,2760,2760,2760,2760,0
20250227,103500,1221460,2760,2760,2760,2760,0
20250227,103400,1221460,2760,2760,2760,2760,0
20250227,103300,1221460,2760,2760,2760,2760,0
20250227,103200,1221460,2760,2760,2760,2760,0
20250227,103100,1221460,2760,2760,2760,2760,0
20250227,103000,1221460,2760,2760,2760,2760,0
20250227,102900,1221460,2760,2750,2760,2750,200
20250227,102800,670385,2760,2760,2760,2760,0
20250227,102700,670385,2760,2760,2760,2760,0
20250227,102600,670385,2760,2760,2760,2760,0
20250227,102500,670385,2760,2760,2760,2760,0
20250227,102400,670385,2760,2760,2760,2760,0
20250227,102300,670385,2760,2760,2760,2760,0
20250227,102200,670385,2760,2760,2760,2760,0
20250227,102100,670385,2760,2760,2760,2760,0
20250227,102000,670385,2760,2760,2760,2760,0
20250227,101900,670385,2760,2760,2760,2760,0
20250227,101800,670385,2760,2760,2760,2760,0
20250227,101700,670385,2760,2760,2760,2760,0
20250227,101600,670385,2760,2760,2760,2760,0
20250227,101500,670385,2760,2760,2760,2760,0
20250227,101400,670385,2760,2760,2760,2760,0
20250227,101300,670385,2760,2760,2760,2760,0
20250227,101200,670385,2760,2760,2760,2760,0
20250227,101100,670385,2760,2760,2760,2760,24
20250227,101000,604145,2760,2760,2760,2760,8
20250227,100900,582065,2765,2765,2765,2765,0
20250227,100800,582065,2765,2765,2765,2765,0
20250227,100700,582065,2765,2765,2765,2765,0
20250227,100600,582065,2765,2765,2765,2765,0
20250227,100500,582065,2765,2765,2765,2765,0
20250227,100400,582065,2765,2765,2765,2765,0
20250227,100300,582065,2765,2765,2765,2765,0
20250227,100200,582065,2765,2765,2765,2765,0
20250227,100100,582065,2765,2765,2765,2765,0
20250227,100000,582065,2765,2765,2765,2765,0
20250227,095900,582065,2765,2765,2765,2765,0
20250227,095800,582065,2765,2765,2765,2765,0
20250227,095700,582065,2765,2765,2765,2765,0
20250227,095600,582065,2765,2765,2765,2765,0
20250227,095500,582065,2765,2765,2765,2765,0
20250227,095400,582065,2765,2765,2765,2765,0
20250227,095300,582065,2765,2765,2765,2765,0
20250227,095200,582065,2765,2765,2765,2765,0
20250227,095100,582065,2765,2765,2765,2765,0
20250227,095000,582065,2765,2765,2765,2765,0
20250227,094900,582065,2765,2765,2765,2765,1
20250227,094800,579300,2720,2720,2720,2720,0
20250227,094700,579300,2720,2720,2720,2720,0
20250227,094600,579300,2720,2720,2720,2720,0
20250227,094500,579300,2720,2720,2720,2720,0
20250227,094400,579300,2720,2720,2720,2720,0
20250227,094300,579300,2720,2720,2720,2720,0
20250227,094200,579300,2720,2720,2720,2720,0
20250227,094100,579300,2720,2720,2720,2720,0
20250227,094000,579300,2720,2720,2720,2720,0
20250227,093900,579300,2720,2720,2720,2720,0
20250227,093800,579300,2720,2720,2720,2720,0
20250227,093700,579300,2720,2720,2720,2720,0
20250227,093600,579300,2720,2720,2720,2720,0
20250227,093500,579300,2720,2720,2720,2720,0
20250227,093400,579300,2720,2720,2720,2720,0
20250227,093300,579300,2720,2720,2720,2720,0
20250227,093200,579300,2720,2720,2720,2720,0
20250227,093100,579300,2720,2720,2720,2720,0
20250227,093000,579300,2720,2720,2720,2720,0
20250227,092900,579300,2720,2720,2720,2720,0
20250227,092800,579300,2720,2720,2720,2720,0
20250227,092700,579300,2720,2720,2720,2720,0
20250227,092600,579300,2720,2720,2720,2720,0
20250227,092500,579300,2720,2720,2720,2720,0
20250227,092400,579300,2720,2720,2720,2720,0
20250227,092300,579300,2720,2720,2720,2720,0
20250227,092200,579300,2720,2720,2720,2720,0
20250227,092100,579300,2720,2720,2720,2720,0
20250227,092000,579300,2720,2720,2720,2720,200
20250227,091900,35300,2720,2720,2720,2720,0
20250227,091800,35300,2720,2720,2720,2720,0
20250227,091700,35300,2720,2720,2720,2720,0
20250227,091600,35300,2720,2720,2720,2720,0
20250227,091500,35300,2720,2720,2720,2720,0
20250227,091400,35300,2720,2720,2720,2720,0
20250227,091300,35300,2720,2720,2720,2720,0
20250227,091200,35300,2720,2720,2720,2720,0
20250227,091100,35300,2720,2720,2720,2720,0
20250227,091000,35300,2720,2720,2720,2720,0
20250227,090900,35300,2720,2720,2720,2720,0
20250227,090800,35300,2720,2720,2720,2720,0
20250227,090700,35300,2720,2720,2720,2720,0
20250227,090600,35300,2720,2715,2720,2715,13
20250227,090500,0,2720,2720,2720,2720,0
20250227,090400,0,2720,2720,2720,2720,0
20250227,090300,0,2720,2720,2720,2720,0
20250227,090200,0,2720,2720,2720,2720,0
20250227,090100,0,2720,2720,2720,2720,0
20250227,090000,0,2720,2720,2720,2720,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183800 8469010 2770 2770 2770 2770 345
3 20250227 183700 8469010 2770 2770 2770 2770 0
4 20250227 183600 8469010 2770 2770 2770 2770 0
5 20250227 183500 8469010 2770 2770 2770 2770 0
6 20250227 183400 8469010 2770 2770 2770 2770 0
7 20250227 183300 8469010 2770 2770 2770 2770 0
8 20250227 183200 8469010 2770 2770 2770 2770 0
9 20250227 183100 8469010 2770 2770 2770 2770 0
10 20250227 183000 8469010 2770 2770 2770 2770 0
11 20250227 182900 8469010 2770 2770 2770 2770 0
12 20250227 182800 8469010 2770 2770 2770 2770 0
13 20250227 182700 8469010 2770 2770 2770 2770 0
14 20250227 182600 8469010 2770 2770 2770 2770 0
15 20250227 182500 8469010 2770 2770 2770 2770 0
16 20250227 182400 8469010 2770 2770 2770 2770 0
17 20250227 182300 8469010 2770 2770 2770 2770 0
18 20250227 182200 8469010 2770 2770 2770 2770 0
19 20250227 182100 8469010 2770 2770 2770 2770 0
20 20250227 182000 8469010 2770 2770 2770 2770 0
21 20250227 181900 8469010 2770 2770 2770 2770 0
22 20250227 181800 8469010 2770 2770 2770 2770 0
23 20250227 181700 8469010 2770 2770 2770 2770 0
24 20250227 181600 8469010 2770 2770 2770 2770 0
25 20250227 181500 8469010 2770 2770 2770 2770 0
26 20250227 181400 8469010 2770 2770 2770 2770 0
27 20250227 181300 8469010 2770 2770 2770 2770 0
28 20250227 181200 8469010 2770 2770 2770 2770 0
29 20250227 181100 8469010 2770 2770 2770 2770 0
30 20250227 181000 8469010 2770 2770 2770 2770 0
31 20250227 180900 8469010 2770 2770 2770 2770 0
32 20250227 180800 8469010 2770 2770 2770 2770 345
33 20250227 180700 8469010 2770 2770 2770 2770 0
34 20250227 180600 8469010 2770 2770 2770 2770 0
35 20250227 180500 8469010 2770 2770 2770 2770 0
36 20250227 180400 8469010 2770 2770 2770 2770 0
37 20250227 180300 8469010 2770 2770 2770 2770 0
38 20250227 180200 8469010 2770 2770 2770 2770 0
39 20250227 180100 8469010 2770 2770 2770 2770 0
40 20250227 180000 8469010 2770 2770 2770 2770 0
41 20250227 175900 8469010 2770 2770 2770 2770 0
42 20250227 175800 8469010 2770 2770 2770 2770 0
43 20250227 175700 8469010 2770 2770 2770 2770 0
44 20250227 175600 8469010 2770 2770 2770 2770 0
45 20250227 175500 8469010 2770 2770 2770 2770 0
46 20250227 175400 8469010 2770 2770 2770 2770 0
47 20250227 175300 8469010 2770 2770 2770 2770 0
48 20250227 175200 8469010 2770 2770 2770 2770 0
49 20250227 175100 8469010 2770 2770 2770 2770 0
50 20250227 175000 8469010 2770 2770 2770 2770 0
51 20250227 174900 8469010 2770 2770 2770 2770 0
52 20250227 174800 8469010 2770 2770 2770 2770 0
53 20250227 174700 8469010 2770 2770 2770 2770 0
54 20250227 174600 8469010 2770 2770 2770 2770 0
55 20250227 174500 8469010 2770 2770 2770 2770 0
56 20250227 174400 8469010 2770 2770 2770 2770 0
57 20250227 174300 8469010 2770 2770 2770 2770 0
58 20250227 174200 8469010 2770 2770 2770 2770 0
59 20250227 174100 8469010 2770 2770 2770 2770 0
60 20250227 174000 8469010 2770 2770 2770 2770 0
61 20250227 173900 8469010 2770 2770 2770 2770 0
62 20250227 173800 8469010 2770 2770 2770 2770 345
63 20250227 173700 8469010 2770 2770 2770 2770 0
64 20250227 173600 8469010 2770 2770 2770 2770 0
65 20250227 173500 8469010 2770 2770 2770 2770 0
66 20250227 173400 8469010 2770 2770 2770 2770 0
67 20250227 173300 8469010 2770 2770 2770 2770 0
68 20250227 173200 8469010 2770 2770 2770 2770 0
69 20250227 173100 8469010 2770 2770 2770 2770 0
70 20250227 173000 8469010 2770 2770 2770 2770 0
71 20250227 172900 8469010 2770 2770 2770 2770 0
72 20250227 172800 8469010 2770 2770 2770 2770 0
73 20250227 172700 8469010 2770 2770 2770 2770 0
74 20250227 172600 8469010 2770 2770 2770 2770 0
75 20250227 172500 8469010 2770 2770 2770 2770 0
76 20250227 172400 8469010 2770 2770 2770 2770 0
77 20250227 172300 8469010 2770 2770 2770 2770 0
78 20250227 172200 8469010 2770 2770 2770 2770 0
79 20250227 172100 8469010 2770 2770 2770 2770 0
80 20250227 172000 8469010 2770 2770 2770 2770 0
81 20250227 171900 8469010 2770 2770 2770 2770 0
82 20250227 171800 8469010 2770 2770 2770 2770 0
83 20250227 171700 8469010 2770 2770 2770 2770 0
84 20250227 171600 8469010 2770 2770 2770 2770 0
85 20250227 171500 8469010 2770 2770 2770 2770 0
86 20250227 171400 8469010 2770 2770 2770 2770 0
87 20250227 171300 8469010 2770 2770 2770 2770 0
88 20250227 171200 8469010 2770 2770 2770 2770 0
89 20250227 171100 8469010 2770 2770 2770 2770 0
90 20250227 171000 8469010 2770 2770 2770 2770 0
91 20250227 170900 8469010 2770 2770 2770 2770 0
92 20250227 170800 8469010 2770 2770 2770 2770 345
93 20250227 170700 8469010 2770 2770 2770 2770 0
94 20250227 170600 8469010 2770 2770 2770 2770 0
95 20250227 170500 8469010 2770 2770 2770 2770 0
96 20250227 170400 8469010 2770 2770 2770 2770 0
97 20250227 170300 8469010 2770 2770 2770 2770 0
98 20250227 170200 8469010 2770 2770 2770 2770 0
99 20250227 170100 8469010 2770 2770 2770 2770 0
100 20250227 170000 8469010 2770 2770 2770 2770 0
101 20250227 165900 8469010 2770 2770 2770 2770 0
102 20250227 165800 8469010 2770 2770 2770 2770 0
103 20250227 165700 8469010 2770 2770 2770 2770 0
104 20250227 165600 8469010 2770 2770 2770 2770 0
105 20250227 165500 8469010 2770 2770 2770 2770 0
106 20250227 165400 8469010 2770 2770 2770 2770 0
107 20250227 165300 8469010 2770 2770 2770 2770 0
108 20250227 165200 8469010 2770 2770 2770 2770 0
109 20250227 165100 8469010 2770 2770 2770 2770 0
110 20250227 165000 8469010 2770 2770 2770 2770 0
111 20250227 164900 8469010 2770 2770 2770 2770 0
112 20250227 164800 8469010 2770 2770 2770 2770 0
113 20250227 164700 8469010 2770 2770 2770 2770 0
114 20250227 164600 8469010 2770 2770 2770 2770 0
115 20250227 164500 8469010 2770 2770 2770 2770 0
116 20250227 164400 8469010 2770 2770 2770 2770 0
117 20250227 164300 8469010 2770 2770 2770 2770 0
118 20250227 164200 8469010 2770 2770 2770 2770 0
119 20250227 164100 8469010 2770 2770 2770 2770 0
120 20250227 164000 8469010 2770 2770 2770 2770 0
121 20250227 163900 8469010 2770 2770 2770 2770 0
122 20250227 163800 8469010 2770 2770 2770 2770 345
123 20250227 163700 8469010 2770 2770 2770 2770 0
124 20250227 163600 8469010 2770 2770 2770 2770 0
125 20250227 163500 8469010 2770 2770 2770 2770 0
126 20250227 163400 8469010 2770 2770 2770 2770 0
127 20250227 163300 8469010 2770 2770 2770 2770 0
128 20250227 163200 8469010 2770 2770 2770 2770 0
129 20250227 163100 8469010 2770 2770 2770 2770 0
130 20250227 163000 8469010 2770 2770 2770 2770 0
131 20250227 162900 8469010 2770 2770 2770 2770 0
132 20250227 162800 8469010 2770 2770 2770 2770 0
133 20250227 162700 8469010 2770 2770 2770 2770 0
134 20250227 162600 8469010 2770 2770 2770 2770 0
135 20250227 162500 8469010 2770 2770 2770 2770 0
136 20250227 162400 8469010 2770 2770 2770 2770 0
137 20250227 162300 8469010 2770 2770 2770 2770 0
138 20250227 162200 8469010 2770 2770 2770 2770 0
139 20250227 162100 8469010 2770 2770 2770 2770 0
140 20250227 162000 8469010 2770 2770 2770 2770 0
141 20250227 161900 8469010 2770 2770 2770 2770 0
142 20250227 161800 8469010 2770 2770 2770 2770 0
143 20250227 161700 8469010 2770 2770 2770 2770 0
144 20250227 161600 8469010 2770 2770 2770 2770 0
145 20250227 161500 8469010 2770 2770 2770 2770 0
146 20250227 161400 8469010 2770 2770 2770 2770 0
147 20250227 161300 8469010 2770 2770 2770 2770 0
148 20250227 161200 8469010 2770 2770 2770 2770 0
149 20250227 161100 8469010 2770 2770 2770 2770 0
150 20250227 161000 8469010 2770 2770 2770 2770 0
151 20250227 160900 8469010 2770 2770 2770 2770 0
152 20250227 160800 8469010 2770 2770 2770 2770 345
153 20250227 160700 8469010 2770 2770 2770 2770 0
154 20250227 160600 8469010 2770 2770 2770 2770 0
155 20250227 160500 8469010 2770 2770 2770 2770 0
156 20250227 160400 8469010 2770 2770 2770 2770 0
157 20250227 160300 8469010 2770 2770 2770 2770 0
158 20250227 160200 8469010 2770 2770 2770 2770 0
159 20250227 160100 8469010 2770 2770 2770 2770 0
160 20250227 160000 8469010 2770 2770 2770 2770 0
161 20250227 155900 8469010 2770 2770 2770 2770 0
162 20250227 155800 8469010 2770 2770 2770 2770 0
163 20250227 155700 8469010 2770 2770 2770 2770 0
164 20250227 155600 8469010 2770 2770 2770 2770 0
165 20250227 155500 8469010 2770 2770 2770 2770 0
166 20250227 155400 8469010 2770 2770 2770 2770 0
167 20250227 155300 8469010 2770 2770 2770 2770 0
168 20250227 155200 8469010 2770 2770 2770 2770 0
169 20250227 155100 8469010 2770 2770 2770 2770 0
170 20250227 155000 8469010 2770 2770 2770 2770 0
171 20250227 154900 8469010 2770 2770 2770 2770 0
172 20250227 154800 8469010 2770 2770 2770 2770 0
173 20250227 154700 8469010 2770 2770 2770 2770 0
174 20250227 154600 8469010 2770 2770 2770 2770 0
175 20250227 154500 8469010 2770 2770 2770 2770 0
176 20250227 154400 8469010 2770 2770 2770 2770 0
177 20250227 154300 8469010 2770 2770 2770 2770 0
178 20250227 154200 8469010 2770 2770 2770 2770 0
179 20250227 154100 8469010 2770 2770 2770 2770 0
180 20250227 154000 8469010 2770 2770 2770 2770 0
181 20250227 153900 8469010 2770 2770 2770 2770 0
182 20250227 153800 8469010 2770 2770 2770 2770 345
183 20250227 153700 8469010 2770 2770 2770 2770 0
184 20250227 153600 8469010 2770 2770 2770 2770 0
185 20250227 153500 8469010 2770 2770 2770 2770 0
186 20250227 153400 8469010 2770 2770 2770 2770 0
187 20250227 153300 8469010 2770 2770 2770 2770 0
188 20250227 153200 8469010 2770 2770 2770 2770 0
189 20250227 153100 8469010 2770 2770 2770 2770 0
190 20250227 153000 8469010 2770 2770 2770 2770 345
191 20250227 152900 7513360 2745 2745 2745 2745 0
192 20250227 152800 7513360 2745 2745 2745 2745 0
193 20250227 152700 7513360 2745 2745 2745 2745 0
194 20250227 152600 7513360 2745 2745 2745 2745 0
195 20250227 152500 7513360 2745 2745 2745 2745 0
196 20250227 152400 7513360 2745 2745 2745 2745 0
197 20250227 152300 7513360 2745 2745 2745 2745 0
198 20250227 152200 7513360 2745 2745 2745 2745 0
199 20250227 152100 7513360 2745 2745 2745 2745 0
200 20250227 152000 7513360 2745 2745 2745 2745 0
201 20250227 151900 7513360 2745 2730 2750 2730 201
202 20250227 151800 6961005 2730 2730 2730 2730 0
203 20250227 151700 6961005 2730 2730 2730 2730 0
204 20250227 151600 6961005 2730 2730 2730 2730 0
205 20250227 151500 6961005 2730 2730 2730 2730 0
206 20250227 151400 6961005 2730 2730 2730 2730 0
207 20250227 151300 6961005 2730 2730 2730 2730 1
208 20250227 151200 6958275 2700 2700 2700 2700 0
209 20250227 151100 6958275 2700 2700 2700 2700 0
210 20250227 151000 6958275 2700 2705 2705 2700 300
211 20250227 150900 6148085 2730 2730 2730 2730 0
212 20250227 150800 6148085 2730 2730 2730 2730 0
213 20250227 150700 6148085 2730 2730 2730 2730 1
214 20250227 150600 6145355 2700 2720 2720 2700 150
215 20250227 150500 5738490 2730 2730 2730 2730 0
216 20250227 150400 5738490 2730 2730 2730 2730 0
217 20250227 150300 5738490 2730 2730 2730 2730 0
218 20250227 150200 5738490 2730 2730 2730 2730 0
219 20250227 150100 5738490 2730 2730 2730 2730 0
220 20250227 150000 5738490 2730 2730 2730 2730 0
221 20250227 145900 5738490 2730 2730 2730 2730 10
222 20250227 145800 5711190 2730 2730 2730 2730 378
223 20250227 145700 4679250 2750 2750 2750 2750 0
224 20250227 145600 4679250 2750 2750 2750 2750 0
225 20250227 145500 4679250 2750 2750 2750 2750 0
226 20250227 145400 4679250 2750 2750 2750 2750 0
227 20250227 145300 4679250 2750 2750 2750 2750 0
228 20250227 145200 4679250 2750 2750 2750 2750 0
229 20250227 145100 4679250 2750 2750 2750 2750 0
230 20250227 145000 4679250 2750 2750 2750 2750 0
231 20250227 144900 4679250 2750 2750 2750 2750 0
232 20250227 144800 4679250 2750 2750 2750 2750 0
233 20250227 144700 4679250 2750 2750 2750 2750 0
234 20250227 144600 4679250 2750 2750 2750 2750 0
235 20250227 144500 4679250 2750 2750 2750 2750 0
236 20250227 144400 4679250 2750 2750 2750 2750 0
237 20250227 144300 4679250 2750 2750 2750 2750 0
238 20250227 144200 4679250 2750 2750 2750 2750 0
239 20250227 144100 4679250 2750 2745 2750 2745 2
240 20250227 144000 4673755 2730 2730 2730 2730 0
241 20250227 143900 4673755 2730 2730 2730 2730 0
242 20250227 143800 4673755 2730 2730 2730 2730 0
243 20250227 143700 4673755 2730 2730 2730 2730 0
244 20250227 143600 4673755 2730 2730 2730 2730 0
245 20250227 143500 4673755 2730 2730 2730 2730 0
246 20250227 143400 4673755 2730 2730 2730 2730 0
247 20250227 143300 4673755 2730 2730 2730 2730 0
248 20250227 143200 4673755 2730 2730 2730 2730 0
249 20250227 143100 4673755 2730 2730 2730 2730 0
250 20250227 143000 4673755 2730 2730 2730 2730 0
251 20250227 142900 4673755 2730 2730 2730 2730 650
252 20250227 142800 2899255 2750 2750 2750 2750 0
253 20250227 142700 2899255 2750 2750 2750 2750 0
254 20250227 142600 2899255 2750 2750 2750 2750 0
255 20250227 142500 2899255 2750 2750 2750 2750 0
256 20250227 142400 2899255 2750 2750 2750 2750 2
257 20250227 142300 2893755 2750 2750 2750 2750 0
258 20250227 142200 2893755 2750 2750 2750 2750 0
259 20250227 142100 2893755 2750 2750 2750 2750 0
260 20250227 142000 2893755 2750 2750 2750 2750 0
261 20250227 141900 2893755 2750 2750 2750 2750 0
262 20250227 141800 2893755 2750 2750 2750 2750 0
263 20250227 141700 2893755 2750 2750 2750 2750 0
264 20250227 141600 2893755 2750 2750 2750 2750 0
265 20250227 141500 2893755 2750 2750 2750 2750 1
266 20250227 141400 2891005 2730 2730 2730 2730 0
267 20250227 141300 2891005 2730 2730 2730 2730 50
268 20250227 141200 2754505 2750 2750 2750 2750 0
269 20250227 141100 2754505 2750 2750 2750 2750 0
270 20250227 141000 2754505 2750 2750 2750 2750 1
271 20250227 140900 2751755 2730 2730 2730 2730 0
272 20250227 140800 2751755 2730 2730 2730 2730 0
273 20250227 140700 2751755 2730 2730 2730 2730 0
274 20250227 140600 2751755 2730 2730 2730 2730 0
275 20250227 140500 2751755 2730 2730 2730 2730 0
276 20250227 140400 2751755 2730 2730 2730 2730 0
277 20250227 140300 2751755 2730 2730 2730 2730 0
278 20250227 140200 2751755 2730 2730 2730 2730 0
279 20250227 140100 2751755 2730 2730 2730 2730 0
280 20250227 140000 2751755 2730 2730 2730 2730 0
281 20250227 135900 2751755 2730 2730 2730 2730 0
282 20250227 135800 2751755 2730 2730 2730 2730 0
283 20250227 135700 2751755 2730 2730 2730 2730 0
284 20250227 135600 2751755 2730 2730 2730 2730 0
285 20250227 135500 2751755 2730 2730 2730 2730 0
286 20250227 135400 2751755 2730 2730 2730 2730 0
287 20250227 135300 2751755 2730 2730 2730 2730 0
288 20250227 135200 2751755 2730 2730 2730 2730 0
289 20250227 135100 2751755 2730 2730 2730 2730 0
290 20250227 135000 2751755 2730 2730 2730 2730 0
291 20250227 134900 2751755 2730 2730 2730 2730 0
292 20250227 134800 2751755 2730 2730 2730 2730 0
293 20250227 134700 2751755 2730 2730 2730 2730 0
294 20250227 134600 2751755 2730 2730 2730 2730 0
295 20250227 134500 2751755 2730 2730 2730 2730 0
296 20250227 134400 2751755 2730 2730 2730 2730 0
297 20250227 134300 2751755 2730 2730 2730 2730 0
298 20250227 134200 2751755 2730 2730 2730 2730 0
299 20250227 134100 2751755 2730 2730 2730 2730 0
300 20250227 134000 2751755 2730 2730 2730 2730 0
301 20250227 133900 2751755 2730 2730 2730 2730 0
302 20250227 133800 2751755 2730 2730 2730 2730 0
303 20250227 133700 2751755 2730 2730 2730 2730 0
304 20250227 133600 2751755 2730 2730 2730 2730 0
305 20250227 133500 2751755 2730 2730 2730 2730 0
306 20250227 133400 2751755 2730 2730 2730 2730 0
307 20250227 133300 2751755 2730 2730 2730 2730 0
308 20250227 133200 2751755 2730 2730 2730 2730 0
309 20250227 133100 2751755 2730 2730 2730 2730 0
310 20250227 133000 2751755 2730 2730 2730 2730 0
311 20250227 132900 2751755 2730 2730 2730 2730 0
312 20250227 132800 2751755 2730 2730 2730 2730 0
313 20250227 132700 2751755 2730 2730 2730 2730 0
314 20250227 132600 2751755 2730 2730 2730 2730 0
315 20250227 132500 2751755 2730 2730 2730 2730 0
316 20250227 132400 2751755 2730 2730 2730 2730 0
317 20250227 132300 2751755 2730 2730 2730 2730 0
318 20250227 132200 2751755 2730 2730 2730 2730 0
319 20250227 132100 2751755 2730 2730 2730 2730 0
320 20250227 132000 2751755 2730 2730 2730 2730 0
321 20250227 131900 2751755 2730 2730 2730 2730 0
322 20250227 131800 2751755 2730 2730 2730 2730 0
323 20250227 131700 2751755 2730 2730 2730 2730 0
324 20250227 131600 2751755 2730 2730 2730 2730 0
325 20250227 131500 2751755 2730 2730 2730 2730 0
326 20250227 131400 2751755 2730 2730 2730 2730 0
327 20250227 131300 2751755 2730 2730 2730 2730 0
328 20250227 131200 2751755 2730 2730 2730 2730 0
329 20250227 131100 2751755 2730 2730 2730 2730 0
330 20250227 131000 2751755 2730 2730 2730 2730 0
331 20250227 130900 2751755 2730 2730 2730 2730 0
332 20250227 130800 2751755 2730 2730 2730 2730 0
333 20250227 130700 2751755 2730 2730 2730 2730 0
334 20250227 130600 2751755 2730 2730 2730 2730 0
335 20250227 130500 2751755 2730 2730 2730 2730 0
336 20250227 130400 2751755 2730 2730 2730 2730 0
337 20250227 130300 2751755 2730 2730 2730 2730 0
338 20250227 130200 2751755 2730 2730 2730 2730 0
339 20250227 130100 2751755 2730 2730 2730 2730 0
340 20250227 130000 2751755 2730 2730 2730 2730 0
341 20250227 125900 2751755 2730 2730 2730 2730 0
342 20250227 125800 2751755 2730 2730 2730 2730 0
343 20250227 125700 2751755 2730 2730 2730 2730 0
344 20250227 125600 2751755 2730 2730 2730 2730 0
345 20250227 125500 2751755 2730 2730 2730 2730 0
346 20250227 125400 2751755 2730 2730 2730 2730 0
347 20250227 125300 2751755 2730 2730 2730 2730 0
348 20250227 125200 2751755 2730 2730 2730 2730 0
349 20250227 125100 2751755 2730 2730 2730 2730 0
350 20250227 125000 2751755 2730 2730 2730 2730 0
351 20250227 124900 2751755 2730 2730 2730 2730 0
352 20250227 124800 2751755 2730 2730 2730 2730 0
353 20250227 124700 2751755 2730 2730 2730 2730 0
354 20250227 124600 2751755 2730 2730 2730 2730 0
355 20250227 124500 2751755 2730 2730 2730 2730 0
356 20250227 124400 2751755 2730 2730 2730 2730 0
357 20250227 124300 2751755 2730 2730 2730 2730 0
358 20250227 124200 2751755 2730 2730 2730 2730 0
359 20250227 124100 2751755 2730 2730 2730 2730 0
360 20250227 124000 2751755 2730 2730 2730 2730 0
361 20250227 123900 2751755 2730 2730 2730 2730 0
362 20250227 123800 2751755 2730 2730 2730 2730 0
363 20250227 123700 2751755 2730 2730 2730 2730 0
364 20250227 123600 2751755 2730 2730 2730 2730 500
365 20250227 123500 1386755 2755 2755 2755 2755 0
366 20250227 123400 1386755 2755 2755 2755 2755 0
367 20250227 123300 1386755 2755 2755 2755 2755 0
368 20250227 123200 1386755 2755 2755 2755 2755 0
369 20250227 123100 1386755 2755 2755 2755 2755 0
370 20250227 123000 1386755 2755 2755 2755 2755 0
371 20250227 122900 1386755 2755 2755 2755 2755 0
372 20250227 122800 1386755 2755 2755 2755 2755 0
373 20250227 122700 1386755 2755 2755 2755 2755 0
374 20250227 122600 1386755 2755 2755 2755 2755 0
375 20250227 122500 1386755 2755 2755 2755 2755 0
376 20250227 122400 1386755 2755 2755 2755 2755 0
377 20250227 122300 1386755 2755 2755 2755 2755 0
378 20250227 122200 1386755 2755 2755 2755 2755 0
379 20250227 122100 1386755 2755 2755 2755 2755 0
380 20250227 122000 1386755 2755 2755 2755 2755 0
381 20250227 121900 1386755 2755 2755 2755 2755 0
382 20250227 121800 1386755 2755 2755 2755 2755 0
383 20250227 121700 1386755 2755 2755 2755 2755 0
384 20250227 121600 1386755 2755 2755 2755 2755 0
385 20250227 121500 1386755 2755 2755 2755 2755 0
386 20250227 121400 1386755 2755 2755 2755 2755 0
387 20250227 121300 1386755 2755 2755 2755 2755 0
388 20250227 121200 1386755 2755 2755 2755 2755 0
389 20250227 121100 1386755 2755 2755 2755 2755 0
390 20250227 121000 1386755 2755 2755 2755 2755 0
391 20250227 120900 1386755 2755 2755 2755 2755 0
392 20250227 120800 1386755 2755 2755 2755 2755 0
393 20250227 120700 1386755 2755 2755 2755 2755 0
394 20250227 120600 1386755 2755 2755 2755 2755 0
395 20250227 120500 1386755 2755 2755 2755 2755 0
396 20250227 120400 1386755 2755 2755 2755 2755 0
397 20250227 120300 1386755 2755 2755 2755 2755 0
398 20250227 120200 1386755 2755 2755 2755 2755 0
399 20250227 120100 1386755 2755 2755 2755 2755 0
400 20250227 120000 1386755 2755 2755 2755 2755 0
401 20250227 115900 1386755 2755 2755 2755 2755 0
402 20250227 115800 1386755 2755 2755 2755 2755 0
403 20250227 115700 1386755 2755 2755 2755 2755 0
404 20250227 115600 1386755 2755 2755 2755 2755 0
405 20250227 115500 1386755 2755 2755 2755 2755 0
406 20250227 115400 1386755 2755 2755 2755 2755 0
407 20250227 115300 1386755 2755 2755 2755 2755 0
408 20250227 115200 1386755 2755 2755 2755 2755 0
409 20250227 115100 1386755 2755 2755 2755 2755 0
410 20250227 115000 1386755 2755 2755 2755 2755 0
411 20250227 114900 1386755 2755 2755 2755 2755 0
412 20250227 114800 1386755 2755 2755 2755 2755 0
413 20250227 114700 1386755 2755 2755 2755 2755 0
414 20250227 114600 1386755 2755 2755 2755 2755 0
415 20250227 114500 1386755 2755 2755 2755 2755 0
416 20250227 114400 1386755 2755 2755 2755 2755 0
417 20250227 114300 1386755 2755 2755 2755 2755 0
418 20250227 114200 1386755 2755 2755 2755 2755 0
419 20250227 114100 1386755 2755 2755 2755 2755 0
420 20250227 114000 1386755 2755 2755 2755 2755 0
421 20250227 113900 1386755 2755 2755 2755 2755 0
422 20250227 113800 1386755 2755 2755 2755 2755 0
423 20250227 113700 1386755 2755 2750 2755 2750 10
424 20250227 113600 1359210 2755 2755 2755 2755 0
425 20250227 113500 1359210 2755 2755 2755 2755 0
426 20250227 113400 1359210 2755 2755 2755 2755 0
427 20250227 113300 1359210 2755 2755 2755 2755 0
428 20250227 113200 1359210 2755 2755 2755 2755 0
429 20250227 113100 1359210 2755 2755 2755 2755 50
430 20250227 113000 1221460 2760 2760 2760 2760 0
431 20250227 112900 1221460 2760 2760 2760 2760 0
432 20250227 112800 1221460 2760 2760 2760 2760 0
433 20250227 112700 1221460 2760 2760 2760 2760 0
434 20250227 112600 1221460 2760 2760 2760 2760 0
435 20250227 112500 1221460 2760 2760 2760 2760 0
436 20250227 112400 1221460 2760 2760 2760 2760 0
437 20250227 112300 1221460 2760 2760 2760 2760 0
438 20250227 112200 1221460 2760 2760 2760 2760 0
439 20250227 112100 1221460 2760 2760 2760 2760 0
440 20250227 112000 1221460 2760 2760 2760 2760 0
441 20250227 111900 1221460 2760 2760 2760 2760 0
442 20250227 111800 1221460 2760 2760 2760 2760 0
443 20250227 111700 1221460 2760 2760 2760 2760 0
444 20250227 111600 1221460 2760 2760 2760 2760 0
445 20250227 111500 1221460 2760 2760 2760 2760 0
446 20250227 111400 1221460 2760 2760 2760 2760 0
447 20250227 111300 1221460 2760 2760 2760 2760 0
448 20250227 111200 1221460 2760 2760 2760 2760 0
449 20250227 111100 1221460 2760 2760 2760 2760 0
450 20250227 111000 1221460 2760 2760 2760 2760 0
451 20250227 110900 1221460 2760 2760 2760 2760 0
452 20250227 110800 1221460 2760 2760 2760 2760 0
453 20250227 110700 1221460 2760 2760 2760 2760 0
454 20250227 110600 1221460 2760 2760 2760 2760 0
455 20250227 110500 1221460 2760 2760 2760 2760 0
456 20250227 110400 1221460 2760 2760 2760 2760 0
457 20250227 110300 1221460 2760 2760 2760 2760 0
458 20250227 110200 1221460 2760 2760 2760 2760 0
459 20250227 110100 1221460 2760 2760 2760 2760 0
460 20250227 110000 1221460 2760 2760 2760 2760 0
461 20250227 105900 1221460 2760 2760 2760 2760 0
462 20250227 105800 1221460 2760 2760 2760 2760 0
463 20250227 105700 1221460 2760 2760 2760 2760 0
464 20250227 105600 1221460 2760 2760 2760 2760 0
465 20250227 105500 1221460 2760 2760 2760 2760 0
466 20250227 105400 1221460 2760 2760 2760 2760 0
467 20250227 105300 1221460 2760 2760 2760 2760 0
468 20250227 105200 1221460 2760 2760 2760 2760 0
469 20250227 105100 1221460 2760 2760 2760 2760 0
470 20250227 105000 1221460 2760 2760 2760 2760 0
471 20250227 104900 1221460 2760 2760 2760 2760 0
472 20250227 104800 1221460 2760 2760 2760 2760 0
473 20250227 104700 1221460 2760 2760 2760 2760 0
474 20250227 104600 1221460 2760 2760 2760 2760 0
475 20250227 104500 1221460 2760 2760 2760 2760 0
476 20250227 104400 1221460 2760 2760 2760 2760 0
477 20250227 104300 1221460 2760 2760 2760 2760 0
478 20250227 104200 1221460 2760 2760 2760 2760 0
479 20250227 104100 1221460 2760 2760 2760 2760 0
480 20250227 104000 1221460 2760 2760 2760 2760 0
481 20250227 103900 1221460 2760 2760 2760 2760 0
482 20250227 103800 1221460 2760 2760 2760 2760 0
483 20250227 103700 1221460 2760 2760 2760 2760 0
484 20250227 103600 1221460 2760 2760 2760 2760 0
485 20250227 103500 1221460 2760 2760 2760 2760 0
486 20250227 103400 1221460 2760 2760 2760 2760 0
487 20250227 103300 1221460 2760 2760 2760 2760 0
488 20250227 103200 1221460 2760 2760 2760 2760 0
489 20250227 103100 1221460 2760 2760 2760 2760 0
490 20250227 103000 1221460 2760 2760 2760 2760 0
491 20250227 102900 1221460 2760 2750 2760 2750 200
492 20250227 102800 670385 2760 2760 2760 2760 0
493 20250227 102700 670385 2760 2760 2760 2760 0
494 20250227 102600 670385 2760 2760 2760 2760 0
495 20250227 102500 670385 2760 2760 2760 2760 0
496 20250227 102400 670385 2760 2760 2760 2760 0
497 20250227 102300 670385 2760 2760 2760 2760 0
498 20250227 102200 670385 2760 2760 2760 2760 0
499 20250227 102100 670385 2760 2760 2760 2760 0
500 20250227 102000 670385 2760 2760 2760 2760 0
501 20250227 101900 670385 2760 2760 2760 2760 0
502 20250227 101800 670385 2760 2760 2760 2760 0
503 20250227 101700 670385 2760 2760 2760 2760 0
504 20250227 101600 670385 2760 2760 2760 2760 0
505 20250227 101500 670385 2760 2760 2760 2760 0
506 20250227 101400 670385 2760 2760 2760 2760 0
507 20250227 101300 670385 2760 2760 2760 2760 0
508 20250227 101200 670385 2760 2760 2760 2760 0
509 20250227 101100 670385 2760 2760 2760 2760 24
510 20250227 101000 604145 2760 2760 2760 2760 8
511 20250227 100900 582065 2765 2765 2765 2765 0
512 20250227 100800 582065 2765 2765 2765 2765 0
513 20250227 100700 582065 2765 2765 2765 2765 0
514 20250227 100600 582065 2765 2765 2765 2765 0
515 20250227 100500 582065 2765 2765 2765 2765 0
516 20250227 100400 582065 2765 2765 2765 2765 0
517 20250227 100300 582065 2765 2765 2765 2765 0
518 20250227 100200 582065 2765 2765 2765 2765 0
519 20250227 100100 582065 2765 2765 2765 2765 0
520 20250227 100000 582065 2765 2765 2765 2765 0
521 20250227 095900 582065 2765 2765 2765 2765 0
522 20250227 095800 582065 2765 2765 2765 2765 0
523 20250227 095700 582065 2765 2765 2765 2765 0
524 20250227 095600 582065 2765 2765 2765 2765 0
525 20250227 095500 582065 2765 2765 2765 2765 0
526 20250227 095400 582065 2765 2765 2765 2765 0
527 20250227 095300 582065 2765 2765 2765 2765 0
528 20250227 095200 582065 2765 2765 2765 2765 0
529 20250227 095100 582065 2765 2765 2765 2765 0
530 20250227 095000 582065 2765 2765 2765 2765 0
531 20250227 094900 582065 2765 2765 2765 2765 1
532 20250227 094800 579300 2720 2720 2720 2720 0
533 20250227 094700 579300 2720 2720 2720 2720 0
534 20250227 094600 579300 2720 2720 2720 2720 0
535 20250227 094500 579300 2720 2720 2720 2720 0
536 20250227 094400 579300 2720 2720 2720 2720 0
537 20250227 094300 579300 2720 2720 2720 2720 0
538 20250227 094200 579300 2720 2720 2720 2720 0
539 20250227 094100 579300 2720 2720 2720 2720 0
540 20250227 094000 579300 2720 2720 2720 2720 0
541 20250227 093900 579300 2720 2720 2720 2720 0
542 20250227 093800 579300 2720 2720 2720 2720 0
543 20250227 093700 579300 2720 2720 2720 2720 0
544 20250227 093600 579300 2720 2720 2720 2720 0
545 20250227 093500 579300 2720 2720 2720 2720 0
546 20250227 093400 579300 2720 2720 2720 2720 0
547 20250227 093300 579300 2720 2720 2720 2720 0
548 20250227 093200 579300 2720 2720 2720 2720 0
549 20250227 093100 579300 2720 2720 2720 2720 0
550 20250227 093000 579300 2720 2720 2720 2720 0
551 20250227 092900 579300 2720 2720 2720 2720 0
552 20250227 092800 579300 2720 2720 2720 2720 0
553 20250227 092700 579300 2720 2720 2720 2720 0
554 20250227 092600 579300 2720 2720 2720 2720 0
555 20250227 092500 579300 2720 2720 2720 2720 0
556 20250227 092400 579300 2720 2720 2720 2720 0
557 20250227 092300 579300 2720 2720 2720 2720 0
558 20250227 092200 579300 2720 2720 2720 2720 0
559 20250227 092100 579300 2720 2720 2720 2720 0
560 20250227 092000 579300 2720 2720 2720 2720 200
561 20250227 091900 35300 2720 2720 2720 2720 0
562 20250227 091800 35300 2720 2720 2720 2720 0
563 20250227 091700 35300 2720 2720 2720 2720 0
564 20250227 091600 35300 2720 2720 2720 2720 0
565 20250227 091500 35300 2720 2720 2720 2720 0
566 20250227 091400 35300 2720 2720 2720 2720 0
567 20250227 091300 35300 2720 2720 2720 2720 0
568 20250227 091200 35300 2720 2720 2720 2720 0
569 20250227 091100 35300 2720 2720 2720 2720 0
570 20250227 091000 35300 2720 2720 2720 2720 0
571 20250227 090900 35300 2720 2720 2720 2720 0
572 20250227 090800 35300 2720 2720 2720 2720 0
573 20250227 090700 35300 2720 2720 2720 2720 0
574 20250227 090600 35300 2720 2715 2720 2715 13
575 20250227 090500 0 2720 2720 2720 2720 0
576 20250227 090400 0 2720 2720 2720 2720 0
577 20250227 090300 0 2720 2720 2720 2720 0
578 20250227 090200 0 2720 2720 2720 2720 0
579 20250227 090100 0 2720 2720 2720 2720 0
580 20250227 090000 0 2720 2720 2720 2720 0

1
002820/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,12607989,0,34798049640,0.00
20250224,0,12607989,0,33852450465,0.00
20250221,0,12607989,0,34230690135,0.00
20250220,0,12607989,0,34230690135,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 12607989 0 34798049640 0.00
3 20250224 0 12607989 0 33852450465 0.00
4 20250221 0 12607989 0 34230690135 0.00
5 20250220 0 12607989 0 34230690135 0.00