ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2828 candle_min

Browse Source
This commit is contained in:
ened
2025-02-24 22:02:07 +09:00
parent a15db7eed3
commit f10460d5ba
2828 changed files with 1801359 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

576
001270/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183400,142847000,27250,27250,27250,27250,16
20250224,183300,142847000,27250,27250,27250,27250,0
20250224,183200,142847000,27250,27250,27250,27250,0
20250224,183100,142847000,27250,27250,27250,27250,0
20250224,183000,142847000,27250,27250,27250,27250,0
20250224,182900,142847000,27250,27250,27250,27250,0
20250224,182800,142847000,27250,27250,27250,27250,0
20250224,182700,142847000,27250,27250,27250,27250,0
20250224,182600,142847000,27250,27250,27250,27250,0
20250224,182500,142847000,27250,27250,27250,27250,0
20250224,182400,142847000,27250,27250,27250,27250,0
20250224,182300,142847000,27250,27250,27250,27250,0
20250224,182200,142847000,27250,27250,27250,27250,0
20250224,182100,142847000,27250,27250,27250,27250,0
20250224,182000,142847000,27250,27250,27250,27250,0
20250224,181900,142847000,27250,27250,27250,27250,0
20250224,181800,142847000,27250,27250,27250,27250,0
20250224,181700,142847000,27250,27250,27250,27250,0
20250224,181600,142847000,27250,27250,27250,27250,0
20250224,181500,142847000,27250,27250,27250,27250,0
20250224,181400,142847000,27250,27250,27250,27250,0
20250224,181300,142847000,27250,27250,27250,27250,0
20250224,181200,142847000,27250,27250,27250,27250,0
20250224,181100,142847000,27250,27250,27250,27250,0
20250224,181000,142847000,27250,27250,27250,27250,0
20250224,180900,142847000,27250,27250,27250,27250,0
20250224,180800,142847000,27250,27250,27250,27250,0
20250224,180700,142847000,27250,27250,27250,27250,0
20250224,180600,142847000,27250,27250,27250,27250,0
20250224,180500,142847000,27250,27250,27250,27250,0
20250224,180400,142847000,27250,27250,27250,27250,16
20250224,180300,142847000,27250,27250,27250,27250,0
20250224,180200,142847000,27250,27250,27250,27250,0
20250224,180100,142847000,27250,27250,27250,27250,0
20250224,180000,142847000,27250,27250,27250,27250,0
20250224,175900,142847000,27250,27250,27250,27250,0
20250224,175800,142847000,27250,27250,27250,27250,0
20250224,175700,142847000,27250,27250,27250,27250,0
20250224,175600,142847000,27250,27250,27250,27250,0
20250224,175500,142847000,27250,27250,27250,27250,0
20250224,175400,142847000,27250,27250,27250,27250,0
20250224,175300,142847000,27250,27250,27250,27250,0
20250224,175200,142847000,27250,27250,27250,27250,0
20250224,175100,142847000,27250,27250,27250,27250,0
20250224,175000,142847000,27250,27250,27250,27250,0
20250224,174900,142847000,27250,27250,27250,27250,0
20250224,174800,142847000,27250,27250,27250,27250,0
20250224,174700,142847000,27250,27250,27250,27250,0
20250224,174600,142847000,27250,27250,27250,27250,0
20250224,174500,142847000,27250,27250,27250,27250,0
20250224,174400,142847000,27250,27250,27250,27250,0
20250224,174300,142847000,27250,27250,27250,27250,0
20250224,174200,142847000,27250,27250,27250,27250,0
20250224,174100,142847000,27250,27250,27250,27250,0
20250224,174000,142847000,27250,27250,27250,27250,0
20250224,173900,142847000,27250,27250,27250,27250,0
20250224,173800,142847000,27250,27250,27250,27250,0
20250224,173700,142847000,27250,27250,27250,27250,0
20250224,173600,142847000,27250,27250,27250,27250,0
20250224,173500,142847000,27250,27250,27250,27250,0
20250224,173400,142847000,27250,27250,27250,27250,16
20250224,173300,142847000,27250,27250,27250,27250,0
20250224,173200,142847000,27250,27250,27250,27250,0
20250224,173100,142847000,27250,27250,27250,27250,0
20250224,173000,142847000,27250,27250,27250,27250,0
20250224,172900,142847000,27250,27250,27250,27250,0
20250224,172800,142847000,27250,27250,27250,27250,0
20250224,172700,142847000,27250,27250,27250,27250,0
20250224,172600,142847000,27250,27250,27250,27250,0
20250224,172500,142847000,27250,27250,27250,27250,0
20250224,172400,142847000,27250,27250,27250,27250,0
20250224,172300,142847000,27250,27250,27250,27250,0
20250224,172200,142847000,27250,27250,27250,27250,0
20250224,172100,142847000,27250,27250,27250,27250,0
20250224,172000,142847000,27250,27250,27250,27250,0
20250224,171900,142847000,27250,27250,27250,27250,0
20250224,171800,142847000,27250,27250,27250,27250,0
20250224,171700,142847000,27250,27250,27250,27250,0
20250224,171600,142847000,27250,27250,27250,27250,0
20250224,171500,142847000,27250,27250,27250,27250,0
20250224,171400,142847000,27250,27250,27250,27250,0
20250224,171300,142847000,27250,27250,27250,27250,0
20250224,171200,142847000,27250,27250,27250,27250,0
20250224,171100,142847000,27250,27250,27250,27250,0
20250224,171000,142847000,27250,27250,27250,27250,0
20250224,170900,142847000,27250,27250,27250,27250,0
20250224,170800,142847000,27250,27250,27250,27250,0
20250224,170700,142847000,27250,27250,27250,27250,0
20250224,170600,142847000,27250,27250,27250,27250,0
20250224,170500,142847000,27250,27250,27250,27250,0
20250224,170400,142847000,27250,27250,27250,27250,16
20250224,170300,142847000,27250,27250,27250,27250,0
20250224,170200,142847000,27250,27250,27250,27250,0
20250224,170100,142847000,27250,27250,27250,27250,0
20250224,170000,142847000,27250,27250,27250,27250,0
20250224,165900,142847000,27250,27250,27250,27250,0
20250224,165800,142847000,27250,27250,27250,27250,0
20250224,165700,142847000,27250,27250,27250,27250,0
20250224,165600,142847000,27250,27250,27250,27250,0
20250224,165500,142847000,27250,27250,27250,27250,0
20250224,165400,142847000,27250,27250,27250,27250,0
20250224,165300,142847000,27250,27250,27250,27250,0
20250224,165200,142847000,27250,27250,27250,27250,0
20250224,165100,142847000,27250,27250,27250,27250,0
20250224,165000,142847000,27250,27250,27250,27250,0
20250224,164900,142847000,27250,27250,27250,27250,0
20250224,164800,142847000,27250,27250,27250,27250,0
20250224,164700,142847000,27250,27250,27250,27250,0
20250224,164600,142847000,27250,27250,27250,27250,0
20250224,164500,142847000,27250,27250,27250,27250,0
20250224,164400,142847000,27250,27250,27250,27250,0
20250224,164300,142847000,27250,27250,27250,27250,0
20250224,164200,142847000,27250,27250,27250,27250,0
20250224,164100,142847000,27250,27250,27250,27250,0
20250224,164000,142847000,27250,27250,27250,27250,0
20250224,163900,142847000,27250,27250,27250,27250,0
20250224,163800,142847000,27250,27250,27250,27250,0
20250224,163700,142847000,27250,27250,27250,27250,0
20250224,163600,142847000,27250,27250,27250,27250,0
20250224,163500,142847000,27250,27250,27250,27250,0
20250224,163400,142847000,27250,27250,27250,27250,16
20250224,163300,142847000,27250,27250,27250,27250,0
20250224,163200,142847000,27250,27250,27250,27250,0
20250224,163100,142847000,27250,27250,27250,27250,0
20250224,163000,142847000,27250,27250,27250,27250,0
20250224,162900,142847000,27250,27250,27250,27250,0
20250224,162800,142847000,27250,27250,27250,27250,0
20250224,162700,142847000,27250,27250,27250,27250,0
20250224,162600,142847000,27250,27250,27250,27250,0
20250224,162500,142847000,27250,27250,27250,27250,0
20250224,162400,142847000,27250,27250,27250,27250,0
20250224,162300,142847000,27250,27250,27250,27250,0
20250224,162200,142847000,27250,27250,27250,27250,0
20250224,162100,142847000,27250,27250,27250,27250,0
20250224,162000,142847000,27250,27250,27250,27250,0
20250224,161900,142847000,27250,27250,27250,27250,0
20250224,161800,142847000,27250,27250,27250,27250,0
20250224,161700,142847000,27250,27250,27250,27250,0
20250224,161600,142847000,27250,27250,27250,27250,0
20250224,161500,142847000,27250,27250,27250,27250,0
20250224,161400,142847000,27250,27250,27250,27250,0
20250224,161300,142847000,27250,27250,27250,27250,0
20250224,161200,142847000,27250,27250,27250,27250,0
20250224,161100,142847000,27250,27250,27250,27250,0
20250224,161000,142847000,27250,27250,27250,27250,0
20250224,160900,142847000,27250,27250,27250,27250,0
20250224,160800,142847000,27250,27250,27250,27250,0
20250224,160700,142847000,27250,27250,27250,27250,0
20250224,160600,142847000,27250,27250,27250,27250,0
20250224,160500,142847000,27250,27250,27250,27250,0
20250224,160400,142847000,27250,27250,27250,27250,16
20250224,160300,142847000,27250,27250,27250,27250,0
20250224,160200,142847000,27250,27250,27250,27250,0
20250224,160100,142847000,27250,27250,27250,27250,0
20250224,160000,142847000,27250,27250,27250,27250,0
20250224,155900,142847000,27250,27250,27250,27250,0
20250224,155800,142847000,27250,27250,27250,27250,0
20250224,155700,142847000,27250,27250,27250,27250,0
20250224,155600,142847000,27250,27250,27250,27250,0
20250224,155500,142847000,27250,27250,27250,27250,0
20250224,155400,142847000,27250,27250,27250,27250,0
20250224,155300,142847000,27250,27250,27250,27250,0
20250224,155200,142847000,27250,27250,27250,27250,0
20250224,155100,142847000,27250,27250,27250,27250,0
20250224,155000,142847000,27250,27250,27250,27250,0
20250224,154900,142847000,27250,27250,27250,27250,0
20250224,154800,142847000,27250,27250,27250,27250,0
20250224,154700,142847000,27250,27250,27250,27250,0
20250224,154600,142847000,27250,27250,27250,27250,0
20250224,154500,142847000,27250,27250,27250,27250,0
20250224,154400,142847000,27250,27250,27250,27250,0
20250224,154300,142847000,27250,27250,27250,27250,0
20250224,154200,142847000,27250,27250,27250,27250,0
20250224,154100,142847000,27250,27250,27250,27250,0
20250224,154000,142847000,27250,27250,27250,27250,0
20250224,153900,142847000,27250,27250,27250,27250,0
20250224,153800,142847000,27250,27250,27250,27250,0
20250224,153700,142847000,27250,27250,27250,27250,0
20250224,153600,142847000,27250,27250,27250,27250,0
20250224,153500,142847000,27250,27250,27250,27250,0
20250224,153400,142847000,27250,27250,27250,27250,16
20250224,153300,142847000,27250,27250,27250,27250,0
20250224,153200,142847000,27250,27250,27250,27250,0
20250224,153100,142847000,27250,27250,27250,27250,0
20250224,153000,142847000,27250,27250,27250,27250,16
20250224,152900,142411000,27250,27250,27250,27250,0
20250224,152800,142411000,27250,27250,27250,27250,0
20250224,152700,142411000,27250,27250,27250,27250,0
20250224,152600,142411000,27250,27250,27250,27250,0
20250224,152500,142411000,27250,27250,27250,27250,0
20250224,152400,142411000,27250,27250,27250,27250,0
20250224,152300,142411000,27250,27250,27250,27250,0
20250224,152200,142411000,27250,27250,27250,27250,0
20250224,152100,142411000,27250,27250,27250,27250,0
20250224,152000,142411000,27250,27250,27250,27250,0
20250224,151900,142411000,27250,27100,27250,27100,26
20250224,151800,141706250,27100,27050,27300,27050,414
20250224,151700,130499750,27000,26900,27000,26850,118
20250224,151600,127318250,26950,27050,27050,26850,191
20250224,151500,122170000,26900,26900,26900,26900,0
20250224,151400,122170000,26900,26900,26900,26900,0
20250224,151300,122170000,26900,26900,26900,26900,0
20250224,151200,122170000,26900,26900,26900,26900,0
20250224,151100,122170000,26900,26900,26900,26900,0
20250224,151000,122170000,26900,26900,26900,26900,0
20250224,150900,122170000,26900,27100,27100,26900,1517
20250224,150800,81334150,27150,27150,27150,27150,0
20250224,150700,81334150,27150,27150,27150,27150,0
20250224,150600,81334150,27150,27150,27150,27150,0
20250224,150500,81334150,27150,27150,27150,27150,0
20250224,150400,81334150,27150,27150,27150,27150,0
20250224,150300,81334150,27150,27150,27150,27150,0
20250224,150200,81334150,27150,27150,27150,27150,0
20250224,150100,81334150,27150,27150,27150,27150,0
20250224,150000,81334150,27150,27150,27150,27150,0
20250224,145900,81334150,27150,27150,27150,27150,0
20250224,145800,81334150,27150,27150,27150,27150,0
20250224,145700,81334150,27150,27150,27150,27150,0
20250224,145600,81334150,27150,27150,27150,27150,0
20250224,145500,81334150,27150,27150,27150,27150,0
20250224,145400,81334150,27150,27150,27150,27150,0
20250224,145300,81334150,27150,27150,27150,27150,0
20250224,145200,81334150,27150,27150,27150,27150,0
20250224,145100,81334150,27150,27150,27150,27150,0
20250224,145000,81334150,27150,27150,27150,27150,0
20250224,144900,81334150,27150,27150,27150,27150,0
20250224,144800,81334150,27150,27150,27150,27150,0
20250224,144700,81334150,27150,27150,27150,27150,0
20250224,144600,81334150,27150,27150,27150,27150,0
20250224,144500,81334150,27150,27150,27150,27150,73
20250224,144400,79352200,27150,27150,27150,27150,0
20250224,144300,79352200,27150,27150,27150,27150,0
20250224,144200,79352200,27150,27150,27150,27150,0
20250224,144100,79352200,27150,27150,27150,27150,0
20250224,144000,79352200,27150,27150,27150,27150,0
20250224,143900,79352200,27150,27150,27150,27150,0
20250224,143800,79352200,27150,27150,27150,27150,0
20250224,143700,79352200,27150,27150,27150,27150,0
20250224,143600,79352200,27150,27150,27150,27150,0
20250224,143500,79352200,27150,27150,27150,27150,0
20250224,143400,79352200,27150,27150,27150,27150,0
20250224,143300,79352200,27150,27150,27150,27150,0
20250224,143200,79352200,27150,27150,27150,27150,0
20250224,143100,79352200,27150,27150,27150,27150,0
20250224,143000,79352200,27150,27150,27150,27150,0
20250224,142900,79352200,27150,27150,27150,27150,0
20250224,142800,79352200,27150,27150,27150,27150,0
20250224,142700,79352200,27150,27150,27150,27150,0
20250224,142600,79352200,27150,27150,27150,27150,0
20250224,142500,79352200,27150,27150,27150,27150,0
20250224,142400,79352200,27150,27150,27150,27150,0
20250224,142300,79352200,27150,27150,27150,27150,0
20250224,142200,79352200,27150,27150,27150,27150,0
20250224,142100,79352200,27150,27150,27150,27150,0
20250224,142000,79352200,27150,27150,27150,27150,0
20250224,141900,79352200,27150,27150,27150,27150,0
20250224,141800,79352200,27150,27150,27150,27150,0
20250224,141700,79352200,27150,27150,27150,27150,0
20250224,141600,79352200,27150,27150,27150,27150,0
20250224,141500,79352200,27150,27150,27150,27150,0
20250224,141400,79352200,27150,27150,27150,27150,0
20250224,141300,79352200,27150,27150,27150,27150,0
20250224,141200,79352200,27150,27150,27150,27150,0
20250224,141100,79352200,27150,27150,27150,27150,5
20250224,141000,79216450,27200,27200,27200,27200,0
20250224,140900,79216450,27200,27200,27200,27200,0
20250224,140800,79216450,27200,27200,27200,27200,0
20250224,140700,79216450,27200,27200,27200,27200,0
20250224,140600,79216450,27200,27200,27200,27200,0
20250224,140500,79216450,27200,27200,27200,27200,0
20250224,140400,79216450,27200,27200,27200,27200,0
20250224,140300,79216450,27200,27200,27200,27200,0
20250224,140200,79216450,27200,27200,27200,27200,0
20250224,140100,79216450,27200,27200,27200,27200,0
20250224,140000,79216450,27200,27150,27200,27050,3
20250224,135900,79135050,27200,27200,27200,27200,0
20250224,135800,79135050,27200,27200,27200,27200,3
20250224,135700,79053450,27200,27150,27200,27150,28
20250224,135600,78293200,27000,27000,27000,27000,0
20250224,135500,78293200,27000,27000,27000,27000,0
20250224,135400,78293200,27000,27000,27000,27000,0
20250224,135300,78293200,27000,27000,27000,27000,0
20250224,135200,78293200,27000,27000,27000,27000,0
20250224,135100,78293200,27000,27000,27000,27000,0
20250224,135000,78293200,27000,27000,27000,27000,0
20250224,134900,78293200,27000,27000,27000,27000,0
20250224,134800,78293200,27000,27000,27000,27000,0
20250224,134700,78293200,27000,27000,27000,27000,0
20250224,134600,78293200,27000,27000,27000,27000,0
20250224,134500,78293200,27000,27000,27000,27000,0
20250224,134400,78293200,27000,27000,27000,27000,0
20250224,134300,78293200,27000,27000,27000,27000,0
20250224,134200,78293200,27000,27000,27000,27000,0
20250224,134100,78293200,27000,27000,27000,27000,0
20250224,134000,78293200,27000,27000,27000,27000,0
20250224,133900,78293200,27000,27000,27000,27000,0
20250224,133800,78293200,27000,27000,27000,27000,0
20250224,133700,78293200,27000,27000,27000,27000,0
20250224,133600,78293200,27000,27000,27000,27000,0
20250224,133500,78293200,27000,27000,27000,27000,0
20250224,133400,78293200,27000,27000,27000,27000,0
20250224,133300,78293200,27000,27000,27000,27000,0
20250224,133200,78293200,27000,27000,27000,27000,0
20250224,133100,78293200,27000,27000,27000,27000,0
20250224,133000,78293200,27000,27000,27000,27000,0
20250224,132900,78293200,27000,27000,27000,27000,0
20250224,132800,78293200,27000,27000,27000,27000,0
20250224,132700,78293200,27000,27000,27000,27000,0
20250224,132600,78293200,27000,27000,27000,27000,0
20250224,132500,78293200,27000,27000,27000,27000,0
20250224,132400,78293200,27000,27000,27000,27000,0
20250224,132300,78293200,27000,27000,27000,27000,0
20250224,132200,78293200,27000,27000,27000,27000,0
20250224,132100,78293200,27000,27000,27000,27000,0
20250224,132000,78293200,27000,27000,27000,27000,0
20250224,131900,78293200,27000,27000,27000,27000,0
20250224,131800,78293200,27000,27000,27000,27000,0
20250224,131700,78293200,27000,27000,27000,27000,0
20250224,131600,78293200,27000,27000,27000,27000,0
20250224,131500,78293200,27000,27000,27000,27000,0
20250224,131400,78293200,27000,27000,27000,27000,0
20250224,131300,78293200,27000,27000,27000,27000,0
20250224,131200,78293200,27000,27000,27000,27000,0
20250224,131100,78293200,27000,27000,27000,27000,0
20250224,131000,78293200,27000,27000,27000,27000,0
20250224,130900,78293200,27000,27000,27000,27000,0
20250224,130800,78293200,27000,27000,27000,27000,0
20250224,130700,78293200,27000,27000,27000,27000,0
20250224,130600,78293200,27000,27000,27000,27000,0
20250224,130500,78293200,27000,27000,27000,27000,0
20250224,130400,78293200,27000,27000,27000,27000,0
20250224,130300,78293200,27000,27000,27000,27000,0
20250224,130200,78293200,27000,27000,27000,27000,0
20250224,130100,78293200,27000,27000,27000,27000,0
20250224,130000,78293200,27000,27000,27000,27000,0
20250224,125900,78293200,27000,27000,27000,27000,0
20250224,125800,78293200,27000,27000,27000,27000,0
20250224,125700,78293200,27000,27000,27000,27000,0
20250224,125600,78293200,27000,27000,27000,27000,0
20250224,125500,78293200,27000,27000,27000,27000,0
20250224,125400,78293200,27000,27000,27000,27000,0
20250224,125300,78293200,27000,27000,27000,27000,0
20250224,125200,78293200,27000,27000,27000,27000,0
20250224,125100,78293200,27000,27000,27000,27000,0
20250224,125000,78293200,27000,27000,27000,27000,0
20250224,124900,78293200,27000,27000,27000,27000,0
20250224,124800,78293200,27000,27000,27000,27000,0
20250224,124700,78293200,27000,27000,27000,27000,0
20250224,124600,78293200,27000,27000,27000,27000,0
20250224,124500,78293200,27000,27000,27000,27000,0
20250224,124400,78293200,27000,27000,27000,27000,0
20250224,124300,78293200,27000,27000,27000,27000,0
20250224,124200,78293200,27000,27000,27000,27000,0
20250224,124100,78293200,27000,27000,27000,27000,0
20250224,124000,78293200,27000,27100,27100,27000,1000
20250224,123900,51292400,27250,27250,27250,27250,0
20250224,123800,51292400,27250,27150,27300,27100,8
20250224,123700,51075000,27050,27050,27050,27050,0
20250224,123600,51075000,27050,27050,27050,27050,0
20250224,123500,51075000,27050,27050,27050,27050,0
20250224,123400,51075000,27050,27050,27050,27050,0
20250224,123300,51075000,27050,27050,27050,27050,0
20250224,123200,51075000,27050,27050,27050,27050,0
20250224,123100,51075000,27050,27050,27050,27050,0
20250224,123000,51075000,27050,27050,27050,27050,0
20250224,122900,51075000,27050,27050,27050,27050,0
20250224,122800,51075000,27050,27050,27050,27050,0
20250224,122700,51075000,27050,27050,27050,27050,0
20250224,122600,51075000,27050,27050,27050,27050,0
20250224,122500,51075000,27050,27050,27050,27050,0
20250224,122400,51075000,27050,27050,27050,27050,0
20250224,122300,51075000,27050,27050,27050,27050,0
20250224,122200,51075000,27050,27050,27050,27050,0
20250224,122100,51075000,27050,27050,27050,27050,0
20250224,122000,51075000,27050,27150,27150,26950,15
20250224,121900,50669150,27200,27200,27200,27200,0
20250224,121800,50669150,27200,27200,27200,27200,0
20250224,121700,50669150,27200,27200,27200,27200,0
20250224,121600,50669150,27200,27200,27200,27200,0
20250224,121500,50669150,27200,27200,27200,27200,0
20250224,121400,50669150,27200,27200,27200,27200,0
20250224,121300,50669150,27200,27200,27200,27200,0
20250224,121200,50669150,27200,27200,27200,27200,0
20250224,121100,50669150,27200,27200,27200,27200,100
20250224,121000,47949150,27250,27250,27250,27250,17
20250224,120900,47485900,27250,27250,27250,27250,0
20250224,120800,47485900,27250,27250,27250,27250,0
20250224,120700,47485900,27250,27250,27250,27250,11
20250224,120600,47186150,27250,27250,27250,27250,0
20250224,120500,47186150,27250,27250,27250,27250,3
20250224,120400,47104400,27200,27200,27200,27200,0
20250224,120300,47104400,27200,27150,27350,27150,285
20250224,120200,39361200,27050,26950,27050,26850,247
20250224,120100,32708250,27000,27000,27000,27000,2
20250224,120000,32654250,27250,27050,27350,27050,410
20250224,115900,21504250,27100,26900,27150,26900,65
20250224,115800,19748800,26850,26950,26950,26850,76
20250224,115700,17700800,26950,26950,26950,26950,0
20250224,115600,17700800,26950,26950,26950,26950,0
20250224,115500,17700800,26950,26950,26950,26950,0
20250224,115400,17700800,26950,26950,26950,26950,0
20250224,115300,17700800,26950,26950,26950,26950,0
20250224,115200,17700800,26950,26950,26950,26950,0
20250224,115100,17700800,26950,26950,26950,26950,0
20250224,115000,17700800,26950,26950,26950,26950,0
20250224,114900,17700800,26950,26950,26950,26950,0
20250224,114800,17700800,26950,26950,26950,26950,0
20250224,114700,17700800,26950,26950,26950,26950,0
20250224,114600,17700800,26950,26950,26950,26950,0
20250224,114500,17700800,26950,26950,26950,26950,0
20250224,114400,17700800,26950,26950,26950,26950,0
20250224,114300,17700800,26950,26950,26950,26950,0
20250224,114200,17700800,26950,26950,26950,26950,0
20250224,114100,17700800,26950,26950,26950,26950,0
20250224,114000,17700800,26950,26950,26950,26950,0
20250224,113900,17700800,26950,26950,26950,26950,0
20250224,113800,17700800,26950,26950,26950,26950,0
20250224,113700,17700800,26950,26950,26950,26950,0
20250224,113600,17700800,26950,26950,26950,26950,0
20250224,113500,17700800,26950,26950,26950,26950,0
20250224,113400,17700800,26950,26950,26950,26950,0
20250224,113300,17700800,26950,26950,26950,26950,0
20250224,113200,17700800,26950,26950,26950,26950,0
20250224,113100,17700800,26950,26950,26950,26950,0
20250224,113000,17700800,26950,26950,26950,26950,0
20250224,112900,17700800,26950,26950,26950,26950,0
20250224,112800,17700800,26950,26950,26950,26950,0
20250224,112700,17700800,26950,26950,26950,26950,0
20250224,112600,17700800,26950,26950,26950,26950,1
20250224,112500,17673850,27000,27000,27000,27000,0
20250224,112400,17673850,27000,27000,27000,27000,0
20250224,112300,17673850,27000,27000,27000,27000,0
20250224,112200,17673850,27000,27000,27000,27000,0
20250224,112100,17673850,27000,27000,27000,27000,0
20250224,112000,17673850,27000,27000,27000,27000,0
20250224,111900,17673850,27000,27000,27000,27000,0
20250224,111800,17673850,27000,27000,27000,27000,0
20250224,111700,17673850,27000,27000,27000,27000,0
20250224,111600,17673850,27000,27000,27000,27000,0
20250224,111500,17673850,27000,27000,27000,27000,0
20250224,111400,17673850,27000,27000,27000,27000,0
20250224,111300,17673850,27000,27000,27000,27000,0
20250224,111200,17673850,27000,27000,27000,27000,0
20250224,111100,17673850,27000,27000,27000,27000,0
20250224,111000,17673850,27000,27000,27000,27000,17
20250224,110900,17214850,27000,27000,27000,27000,0
20250224,110800,17214850,27000,27000,27000,27000,0
20250224,110700,17214850,27000,27000,27000,27000,0
20250224,110600,17214850,27000,27000,27000,27000,1
20250224,110500,17187850,27000,27000,27000,27000,12
20250224,110400,16863850,27050,27050,27050,27050,0
20250224,110300,16863850,27050,27050,27050,27050,0
20250224,110200,16863850,27050,27050,27050,27050,0
20250224,110100,16863850,27050,27050,27050,27050,0
20250224,110000,16863850,27050,27050,27050,27050,0
20250224,105900,16863850,27050,27050,27050,27050,0
20250224,105800,16863850,27050,27050,27050,27050,0
20250224,105700,16863850,27050,27050,27050,27050,0
20250224,105600,16863850,27050,27050,27050,27050,0
20250224,105500,16863850,27050,27050,27050,27050,0
20250224,105400,16863850,27050,27050,27050,27050,0
20250224,105300,16863850,27050,27050,27050,27050,0
20250224,105200,16863850,27050,27050,27050,27050,0
20250224,105100,16863850,27050,27050,27050,27050,0
20250224,105000,16863850,27050,27050,27050,27050,0
20250224,104900,16863850,27050,27050,27050,27050,0
20250224,104800,16863850,27050,27050,27050,27050,0
20250224,104700,16863850,27050,27050,27050,27050,0
20250224,104600,16863850,27050,27050,27050,27050,0
20250224,104500,16863850,27050,27050,27050,27050,0
20250224,104400,16863850,27050,27050,27050,27050,0
20250224,104300,16863850,27050,27050,27050,27050,0
20250224,104200,16863850,27050,27050,27050,27050,0
20250224,104100,16863850,27050,27050,27050,27050,0
20250224,104000,16863850,27050,27050,27050,27050,0
20250224,103900,16863850,27050,27050,27050,27050,0
20250224,103800,16863850,27050,27050,27050,27050,0
20250224,103700,16863850,27050,27050,27050,27050,0
20250224,103600,16863850,27050,27050,27050,27050,0
20250224,103500,16863850,27050,27050,27050,27050,0
20250224,103400,16863850,27050,27050,27050,27050,0
20250224,103300,16863850,27050,27050,27050,27050,0
20250224,103200,16863850,27050,27050,27050,27050,0
20250224,103100,16863850,27050,27050,27050,27050,0
20250224,103000,16863850,27050,27050,27050,27050,0
20250224,102900,16863850,27050,27050,27050,27050,0
20250224,102800,16863850,27050,27050,27050,27050,0
20250224,102700,16863850,27050,27050,27050,27050,0
20250224,102600,16863850,27050,27050,27050,27050,0
20250224,102500,16863850,27050,27050,27050,27050,0
20250224,102400,16863850,27050,27050,27050,27050,0
20250224,102300,16863850,27050,27050,27050,27050,2
20250224,102200,16809750,27100,27100,27100,27100,0
20250224,102100,16809750,27100,27100,27100,27100,0
20250224,102000,16809750,27100,27100,27100,27100,0
20250224,101900,16809750,27100,27100,27100,27100,0
20250224,101800,16809750,27100,27100,27100,27100,0
20250224,101700,16809750,27100,27100,27100,27100,0
20250224,101600,16809750,27100,27100,27100,27100,0
20250224,101500,16809750,27100,27100,27100,27100,0
20250224,101400,16809750,27100,27100,27100,27100,0
20250224,101300,16809750,27100,27100,27100,27100,0
20250224,101200,16809750,27100,27100,27100,27100,0
20250224,101100,16809750,27100,27100,27100,27100,0
20250224,101000,16809750,27100,27000,27100,27000,7
20250224,100900,16620650,27100,27100,27100,27100,0
20250224,100800,16620650,27100,27100,27100,27100,0
20250224,100700,16620650,27100,27100,27100,27100,0
20250224,100600,16620650,27100,27100,27100,27100,0
20250224,100500,16620650,27100,27100,27100,27100,0
20250224,100400,16620650,27100,27100,27100,27100,1
20250224,100300,16593550,26950,27150,27150,26950,397
20250224,100200,5817950,27150,27150,27150,27150,0
20250224,100100,5817950,27150,27150,27150,27150,0
20250224,100000,5817950,27150,27150,27150,27150,0
20250224,095900,5817950,27150,27150,27150,27150,0
20250224,095800,5817950,27150,27150,27150,27150,0
20250224,095700,5817950,27150,27150,27150,27150,10
20250224,095600,5546450,27150,27150,27150,27150,0
20250224,095500,5546450,27150,27150,27150,27150,0
20250224,095400,5546450,27150,27150,27150,27150,0
20250224,095300,5546450,27150,27150,27150,27150,0
20250224,095200,5546450,27150,27150,27150,27150,0
20250224,095100,5546450,27150,27150,27150,27150,0
20250224,095000,5546450,27150,27150,27150,27150,0
20250224,094900,5546450,27150,27150,27150,27150,0
20250224,094800,5546450,27150,27150,27150,27150,0
20250224,094700,5546450,27150,27150,27150,27150,0
20250224,094600,5546450,27150,27150,27150,27150,0
20250224,094500,5546450,27150,27150,27150,27150,0
20250224,094400,5546450,27150,27150,27150,27150,0
20250224,094300,5546450,27150,27150,27150,27150,0
20250224,094200,5546450,27150,27150,27150,27150,0
20250224,094100,5546450,27150,27150,27150,27150,0
20250224,094000,5546450,27150,27150,27150,27150,0
20250224,093900,5546450,27150,27150,27150,27150,0
20250224,093800,5546450,27150,27150,27150,27150,0
20250224,093700,5546450,27150,27150,27150,27150,0
20250224,093600,5546450,27150,27150,27150,27150,85
20250224,093500,3238700,27150,27150,27150,27150,0
20250224,093400,3238700,27150,27150,27150,27150,0
20250224,093300,3238700,27150,27150,27150,27150,0
20250224,093200,3238700,27150,27150,27150,27150,0
20250224,093100,3238700,27150,27150,27150,27150,0
20250224,093000,3238700,27150,27150,27150,27150,0
20250224,092900,3238700,27150,27150,27150,27150,0
20250224,092800,3238700,27150,27150,27150,27150,0
20250224,092700,3238700,27150,27150,27150,27150,0
20250224,092600,3238700,27150,27150,27150,27150,0
20250224,092500,3238700,27150,26950,27150,26950,25
20250224,092400,2560900,27050,27050,27050,27050,0
20250224,092300,2560900,27050,26950,27050,26950,2
20250224,092200,2506900,27100,27100,27100,27100,0
20250224,092100,2506900,27100,27000,27100,27000,2
20250224,092000,2452800,27000,27000,27000,27000,0
20250224,091900,2452800,27000,27000,27000,27000,0
20250224,091800,2452800,27000,27000,27000,27000,0
20250224,091700,2452800,27000,27000,27000,27000,0
20250224,091600,2452800,27000,27000,27000,27000,0
20250224,091500,2452800,27000,27000,27000,27000,0
20250224,091400,2452800,27000,26950,27000,26950,78
20250224,091300,350650,27100,26950,27100,26950,7
20250224,091200,161850,26850,26850,26850,26850,3
20250224,091100,81300,27100,27100,27100,27100,0
20250224,091000,81300,27100,27100,27100,27100,0
20250224,090900,81300,27100,27100,27100,27100,0
20250224,090800,81300,27100,27100,27100,27100,0
20250224,090700,81300,27100,27100,27100,27100,0
20250224,090600,81300,27100,27100,27100,27100,0
20250224,090500,81300,27100,27100,27100,27100,0
20250224,090400,81300,27100,27100,27100,27100,0
20250224,090300,81300,27100,27100,27100,27100,0
20250224,090200,81300,27100,27100,27100,27100,0
20250224,090100,81300,27100,27100,27100,27100,0
20250224,090000,81300,27100,27100,27100,27100,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183400 142847000 27250 27250 27250 27250 16
3 20250224 183300 142847000 27250 27250 27250 27250 0
4 20250224 183200 142847000 27250 27250 27250 27250 0
5 20250224 183100 142847000 27250 27250 27250 27250 0
6 20250224 183000 142847000 27250 27250 27250 27250 0
7 20250224 182900 142847000 27250 27250 27250 27250 0
8 20250224 182800 142847000 27250 27250 27250 27250 0
9 20250224 182700 142847000 27250 27250 27250 27250 0
10 20250224 182600 142847000 27250 27250 27250 27250 0
11 20250224 182500 142847000 27250 27250 27250 27250 0
12 20250224 182400 142847000 27250 27250 27250 27250 0
13 20250224 182300 142847000 27250 27250 27250 27250 0
14 20250224 182200 142847000 27250 27250 27250 27250 0
15 20250224 182100 142847000 27250 27250 27250 27250 0
16 20250224 182000 142847000 27250 27250 27250 27250 0
17 20250224 181900 142847000 27250 27250 27250 27250 0
18 20250224 181800 142847000 27250 27250 27250 27250 0
19 20250224 181700 142847000 27250 27250 27250 27250 0
20 20250224 181600 142847000 27250 27250 27250 27250 0
21 20250224 181500 142847000 27250 27250 27250 27250 0
22 20250224 181400 142847000 27250 27250 27250 27250 0
23 20250224 181300 142847000 27250 27250 27250 27250 0
24 20250224 181200 142847000 27250 27250 27250 27250 0
25 20250224 181100 142847000 27250 27250 27250 27250 0
26 20250224 181000 142847000 27250 27250 27250 27250 0
27 20250224 180900 142847000 27250 27250 27250 27250 0
28 20250224 180800 142847000 27250 27250 27250 27250 0
29 20250224 180700 142847000 27250 27250 27250 27250 0
30 20250224 180600 142847000 27250 27250 27250 27250 0
31 20250224 180500 142847000 27250 27250 27250 27250 0
32 20250224 180400 142847000 27250 27250 27250 27250 16
33 20250224 180300 142847000 27250 27250 27250 27250 0
34 20250224 180200 142847000 27250 27250 27250 27250 0
35 20250224 180100 142847000 27250 27250 27250 27250 0
36 20250224 180000 142847000 27250 27250 27250 27250 0
37 20250224 175900 142847000 27250 27250 27250 27250 0
38 20250224 175800 142847000 27250 27250 27250 27250 0
39 20250224 175700 142847000 27250 27250 27250 27250 0
40 20250224 175600 142847000 27250 27250 27250 27250 0
41 20250224 175500 142847000 27250 27250 27250 27250 0
42 20250224 175400 142847000 27250 27250 27250 27250 0
43 20250224 175300 142847000 27250 27250 27250 27250 0
44 20250224 175200 142847000 27250 27250 27250 27250 0
45 20250224 175100 142847000 27250 27250 27250 27250 0
46 20250224 175000 142847000 27250 27250 27250 27250 0
47 20250224 174900 142847000 27250 27250 27250 27250 0
48 20250224 174800 142847000 27250 27250 27250 27250 0
49 20250224 174700 142847000 27250 27250 27250 27250 0
50 20250224 174600 142847000 27250 27250 27250 27250 0
51 20250224 174500 142847000 27250 27250 27250 27250 0
52 20250224 174400 142847000 27250 27250 27250 27250 0
53 20250224 174300 142847000 27250 27250 27250 27250 0
54 20250224 174200 142847000 27250 27250 27250 27250 0
55 20250224 174100 142847000 27250 27250 27250 27250 0
56 20250224 174000 142847000 27250 27250 27250 27250 0
57 20250224 173900 142847000 27250 27250 27250 27250 0
58 20250224 173800 142847000 27250 27250 27250 27250 0
59 20250224 173700 142847000 27250 27250 27250 27250 0
60 20250224 173600 142847000 27250 27250 27250 27250 0
61 20250224 173500 142847000 27250 27250 27250 27250 0
62 20250224 173400 142847000 27250 27250 27250 27250 16
63 20250224 173300 142847000 27250 27250 27250 27250 0
64 20250224 173200 142847000 27250 27250 27250 27250 0
65 20250224 173100 142847000 27250 27250 27250 27250 0
66 20250224 173000 142847000 27250 27250 27250 27250 0
67 20250224 172900 142847000 27250 27250 27250 27250 0
68 20250224 172800 142847000 27250 27250 27250 27250 0
69 20250224 172700 142847000 27250 27250 27250 27250 0
70 20250224 172600 142847000 27250 27250 27250 27250 0
71 20250224 172500 142847000 27250 27250 27250 27250 0
72 20250224 172400 142847000 27250 27250 27250 27250 0
73 20250224 172300 142847000 27250 27250 27250 27250 0
74 20250224 172200 142847000 27250 27250 27250 27250 0
75 20250224 172100 142847000 27250 27250 27250 27250 0
76 20250224 172000 142847000 27250 27250 27250 27250 0
77 20250224 171900 142847000 27250 27250 27250 27250 0
78 20250224 171800 142847000 27250 27250 27250 27250 0
79 20250224 171700 142847000 27250 27250 27250 27250 0
80 20250224 171600 142847000 27250 27250 27250 27250 0
81 20250224 171500 142847000 27250 27250 27250 27250 0
82 20250224 171400 142847000 27250 27250 27250 27250 0
83 20250224 171300 142847000 27250 27250 27250 27250 0
84 20250224 171200 142847000 27250 27250 27250 27250 0
85 20250224 171100 142847000 27250 27250 27250 27250 0
86 20250224 171000 142847000 27250 27250 27250 27250 0
87 20250224 170900 142847000 27250 27250 27250 27250 0
88 20250224 170800 142847000 27250 27250 27250 27250 0
89 20250224 170700 142847000 27250 27250 27250 27250 0
90 20250224 170600 142847000 27250 27250 27250 27250 0
91 20250224 170500 142847000 27250 27250 27250 27250 0
92 20250224 170400 142847000 27250 27250 27250 27250 16
93 20250224 170300 142847000 27250 27250 27250 27250 0
94 20250224 170200 142847000 27250 27250 27250 27250 0
95 20250224 170100 142847000 27250 27250 27250 27250 0
96 20250224 170000 142847000 27250 27250 27250 27250 0
97 20250224 165900 142847000 27250 27250 27250 27250 0
98 20250224 165800 142847000 27250 27250 27250 27250 0
99 20250224 165700 142847000 27250 27250 27250 27250 0
100 20250224 165600 142847000 27250 27250 27250 27250 0
101 20250224 165500 142847000 27250 27250 27250 27250 0
102 20250224 165400 142847000 27250 27250 27250 27250 0
103 20250224 165300 142847000 27250 27250 27250 27250 0
104 20250224 165200 142847000 27250 27250 27250 27250 0
105 20250224 165100 142847000 27250 27250 27250 27250 0
106 20250224 165000 142847000 27250 27250 27250 27250 0
107 20250224 164900 142847000 27250 27250 27250 27250 0
108 20250224 164800 142847000 27250 27250 27250 27250 0
109 20250224 164700 142847000 27250 27250 27250 27250 0
110 20250224 164600 142847000 27250 27250 27250 27250 0
111 20250224 164500 142847000 27250 27250 27250 27250 0
112 20250224 164400 142847000 27250 27250 27250 27250 0
113 20250224 164300 142847000 27250 27250 27250 27250 0
114 20250224 164200 142847000 27250 27250 27250 27250 0
115 20250224 164100 142847000 27250 27250 27250 27250 0
116 20250224 164000 142847000 27250 27250 27250 27250 0
117 20250224 163900 142847000 27250 27250 27250 27250 0
118 20250224 163800 142847000 27250 27250 27250 27250 0
119 20250224 163700 142847000 27250 27250 27250 27250 0
120 20250224 163600 142847000 27250 27250 27250 27250 0
121 20250224 163500 142847000 27250 27250 27250 27250 0
122 20250224 163400 142847000 27250 27250 27250 27250 16
123 20250224 163300 142847000 27250 27250 27250 27250 0
124 20250224 163200 142847000 27250 27250 27250 27250 0
125 20250224 163100 142847000 27250 27250 27250 27250 0
126 20250224 163000 142847000 27250 27250 27250 27250 0
127 20250224 162900 142847000 27250 27250 27250 27250 0
128 20250224 162800 142847000 27250 27250 27250 27250 0
129 20250224 162700 142847000 27250 27250 27250 27250 0
130 20250224 162600 142847000 27250 27250 27250 27250 0
131 20250224 162500 142847000 27250 27250 27250 27250 0
132 20250224 162400 142847000 27250 27250 27250 27250 0
133 20250224 162300 142847000 27250 27250 27250 27250 0
134 20250224 162200 142847000 27250 27250 27250 27250 0
135 20250224 162100 142847000 27250 27250 27250 27250 0
136 20250224 162000 142847000 27250 27250 27250 27250 0
137 20250224 161900 142847000 27250 27250 27250 27250 0
138 20250224 161800 142847000 27250 27250 27250 27250 0
139 20250224 161700 142847000 27250 27250 27250 27250 0
140 20250224 161600 142847000 27250 27250 27250 27250 0
141 20250224 161500 142847000 27250 27250 27250 27250 0
142 20250224 161400 142847000 27250 27250 27250 27250 0
143 20250224 161300 142847000 27250 27250 27250 27250 0
144 20250224 161200 142847000 27250 27250 27250 27250 0
145 20250224 161100 142847000 27250 27250 27250 27250 0
146 20250224 161000 142847000 27250 27250 27250 27250 0
147 20250224 160900 142847000 27250 27250 27250 27250 0
148 20250224 160800 142847000 27250 27250 27250 27250 0
149 20250224 160700 142847000 27250 27250 27250 27250 0
150 20250224 160600 142847000 27250 27250 27250 27250 0
151 20250224 160500 142847000 27250 27250 27250 27250 0
152 20250224 160400 142847000 27250 27250 27250 27250 16
153 20250224 160300 142847000 27250 27250 27250 27250 0
154 20250224 160200 142847000 27250 27250 27250 27250 0
155 20250224 160100 142847000 27250 27250 27250 27250 0
156 20250224 160000 142847000 27250 27250 27250 27250 0
157 20250224 155900 142847000 27250 27250 27250 27250 0
158 20250224 155800 142847000 27250 27250 27250 27250 0
159 20250224 155700 142847000 27250 27250 27250 27250 0
160 20250224 155600 142847000 27250 27250 27250 27250 0
161 20250224 155500 142847000 27250 27250 27250 27250 0
162 20250224 155400 142847000 27250 27250 27250 27250 0
163 20250224 155300 142847000 27250 27250 27250 27250 0
164 20250224 155200 142847000 27250 27250 27250 27250 0
165 20250224 155100 142847000 27250 27250 27250 27250 0
166 20250224 155000 142847000 27250 27250 27250 27250 0
167 20250224 154900 142847000 27250 27250 27250 27250 0
168 20250224 154800 142847000 27250 27250 27250 27250 0
169 20250224 154700 142847000 27250 27250 27250 27250 0
170 20250224 154600 142847000 27250 27250 27250 27250 0
171 20250224 154500 142847000 27250 27250 27250 27250 0
172 20250224 154400 142847000 27250 27250 27250 27250 0
173 20250224 154300 142847000 27250 27250 27250 27250 0
174 20250224 154200 142847000 27250 27250 27250 27250 0
175 20250224 154100 142847000 27250 27250 27250 27250 0
176 20250224 154000 142847000 27250 27250 27250 27250 0
177 20250224 153900 142847000 27250 27250 27250 27250 0
178 20250224 153800 142847000 27250 27250 27250 27250 0
179 20250224 153700 142847000 27250 27250 27250 27250 0
180 20250224 153600 142847000 27250 27250 27250 27250 0
181 20250224 153500 142847000 27250 27250 27250 27250 0
182 20250224 153400 142847000 27250 27250 27250 27250 16
183 20250224 153300 142847000 27250 27250 27250 27250 0
184 20250224 153200 142847000 27250 27250 27250 27250 0
185 20250224 153100 142847000 27250 27250 27250 27250 0
186 20250224 153000 142847000 27250 27250 27250 27250 16
187 20250224 152900 142411000 27250 27250 27250 27250 0
188 20250224 152800 142411000 27250 27250 27250 27250 0
189 20250224 152700 142411000 27250 27250 27250 27250 0
190 20250224 152600 142411000 27250 27250 27250 27250 0
191 20250224 152500 142411000 27250 27250 27250 27250 0
192 20250224 152400 142411000 27250 27250 27250 27250 0
193 20250224 152300 142411000 27250 27250 27250 27250 0
194 20250224 152200 142411000 27250 27250 27250 27250 0
195 20250224 152100 142411000 27250 27250 27250 27250 0
196 20250224 152000 142411000 27250 27250 27250 27250 0
197 20250224 151900 142411000 27250 27100 27250 27100 26
198 20250224 151800 141706250 27100 27050 27300 27050 414
199 20250224 151700 130499750 27000 26900 27000 26850 118
200 20250224 151600 127318250 26950 27050 27050 26850 191
201 20250224 151500 122170000 26900 26900 26900 26900 0
202 20250224 151400 122170000 26900 26900 26900 26900 0
203 20250224 151300 122170000 26900 26900 26900 26900 0
204 20250224 151200 122170000 26900 26900 26900 26900 0
205 20250224 151100 122170000 26900 26900 26900 26900 0
206 20250224 151000 122170000 26900 26900 26900 26900 0
207 20250224 150900 122170000 26900 27100 27100 26900 1517
208 20250224 150800 81334150 27150 27150 27150 27150 0
209 20250224 150700 81334150 27150 27150 27150 27150 0
210 20250224 150600 81334150 27150 27150 27150 27150 0
211 20250224 150500 81334150 27150 27150 27150 27150 0
212 20250224 150400 81334150 27150 27150 27150 27150 0
213 20250224 150300 81334150 27150 27150 27150 27150 0
214 20250224 150200 81334150 27150 27150 27150 27150 0
215 20250224 150100 81334150 27150 27150 27150 27150 0
216 20250224 150000 81334150 27150 27150 27150 27150 0
217 20250224 145900 81334150 27150 27150 27150 27150 0
218 20250224 145800 81334150 27150 27150 27150 27150 0
219 20250224 145700 81334150 27150 27150 27150 27150 0
220 20250224 145600 81334150 27150 27150 27150 27150 0
221 20250224 145500 81334150 27150 27150 27150 27150 0
222 20250224 145400 81334150 27150 27150 27150 27150 0
223 20250224 145300 81334150 27150 27150 27150 27150 0
224 20250224 145200 81334150 27150 27150 27150 27150 0
225 20250224 145100 81334150 27150 27150 27150 27150 0
226 20250224 145000 81334150 27150 27150 27150 27150 0
227 20250224 144900 81334150 27150 27150 27150 27150 0
228 20250224 144800 81334150 27150 27150 27150 27150 0
229 20250224 144700 81334150 27150 27150 27150 27150 0
230 20250224 144600 81334150 27150 27150 27150 27150 0
231 20250224 144500 81334150 27150 27150 27150 27150 73
232 20250224 144400 79352200 27150 27150 27150 27150 0
233 20250224 144300 79352200 27150 27150 27150 27150 0
234 20250224 144200 79352200 27150 27150 27150 27150 0
235 20250224 144100 79352200 27150 27150 27150 27150 0
236 20250224 144000 79352200 27150 27150 27150 27150 0
237 20250224 143900 79352200 27150 27150 27150 27150 0
238 20250224 143800 79352200 27150 27150 27150 27150 0
239 20250224 143700 79352200 27150 27150 27150 27150 0
240 20250224 143600 79352200 27150 27150 27150 27150 0
241 20250224 143500 79352200 27150 27150 27150 27150 0
242 20250224 143400 79352200 27150 27150 27150 27150 0
243 20250224 143300 79352200 27150 27150 27150 27150 0
244 20250224 143200 79352200 27150 27150 27150 27150 0
245 20250224 143100 79352200 27150 27150 27150 27150 0
246 20250224 143000 79352200 27150 27150 27150 27150 0
247 20250224 142900 79352200 27150 27150 27150 27150 0
248 20250224 142800 79352200 27150 27150 27150 27150 0
249 20250224 142700 79352200 27150 27150 27150 27150 0
250 20250224 142600 79352200 27150 27150 27150 27150 0
251 20250224 142500 79352200 27150 27150 27150 27150 0
252 20250224 142400 79352200 27150 27150 27150 27150 0
253 20250224 142300 79352200 27150 27150 27150 27150 0
254 20250224 142200 79352200 27150 27150 27150 27150 0
255 20250224 142100 79352200 27150 27150 27150 27150 0
256 20250224 142000 79352200 27150 27150 27150 27150 0
257 20250224 141900 79352200 27150 27150 27150 27150 0
258 20250224 141800 79352200 27150 27150 27150 27150 0
259 20250224 141700 79352200 27150 27150 27150 27150 0
260 20250224 141600 79352200 27150 27150 27150 27150 0
261 20250224 141500 79352200 27150 27150 27150 27150 0
262 20250224 141400 79352200 27150 27150 27150 27150 0
263 20250224 141300 79352200 27150 27150 27150 27150 0
264 20250224 141200 79352200 27150 27150 27150 27150 0
265 20250224 141100 79352200 27150 27150 27150 27150 5
266 20250224 141000 79216450 27200 27200 27200 27200 0
267 20250224 140900 79216450 27200 27200 27200 27200 0
268 20250224 140800 79216450 27200 27200 27200 27200 0
269 20250224 140700 79216450 27200 27200 27200 27200 0
270 20250224 140600 79216450 27200 27200 27200 27200 0
271 20250224 140500 79216450 27200 27200 27200 27200 0
272 20250224 140400 79216450 27200 27200 27200 27200 0
273 20250224 140300 79216450 27200 27200 27200 27200 0
274 20250224 140200 79216450 27200 27200 27200 27200 0
275 20250224 140100 79216450 27200 27200 27200 27200 0
276 20250224 140000 79216450 27200 27150 27200 27050 3
277 20250224 135900 79135050 27200 27200 27200 27200 0
278 20250224 135800 79135050 27200 27200 27200 27200 3
279 20250224 135700 79053450 27200 27150 27200 27150 28
280 20250224 135600 78293200 27000 27000 27000 27000 0
281 20250224 135500 78293200 27000 27000 27000 27000 0
282 20250224 135400 78293200 27000 27000 27000 27000 0
283 20250224 135300 78293200 27000 27000 27000 27000 0
284 20250224 135200 78293200 27000 27000 27000 27000 0
285 20250224 135100 78293200 27000 27000 27000 27000 0
286 20250224 135000 78293200 27000 27000 27000 27000 0
287 20250224 134900 78293200 27000 27000 27000 27000 0
288 20250224 134800 78293200 27000 27000 27000 27000 0
289 20250224 134700 78293200 27000 27000 27000 27000 0
290 20250224 134600 78293200 27000 27000 27000 27000 0
291 20250224 134500 78293200 27000 27000 27000 27000 0
292 20250224 134400 78293200 27000 27000 27000 27000 0
293 20250224 134300 78293200 27000 27000 27000 27000 0
294 20250224 134200 78293200 27000 27000 27000 27000 0
295 20250224 134100 78293200 27000 27000 27000 27000 0
296 20250224 134000 78293200 27000 27000 27000 27000 0
297 20250224 133900 78293200 27000 27000 27000 27000 0
298 20250224 133800 78293200 27000 27000 27000 27000 0
299 20250224 133700 78293200 27000 27000 27000 27000 0
300 20250224 133600 78293200 27000 27000 27000 27000 0
301 20250224 133500 78293200 27000 27000 27000 27000 0
302 20250224 133400 78293200 27000 27000 27000 27000 0
303 20250224 133300 78293200 27000 27000 27000 27000 0
304 20250224 133200 78293200 27000 27000 27000 27000 0
305 20250224 133100 78293200 27000 27000 27000 27000 0
306 20250224 133000 78293200 27000 27000 27000 27000 0
307 20250224 132900 78293200 27000 27000 27000 27000 0
308 20250224 132800 78293200 27000 27000 27000 27000 0
309 20250224 132700 78293200 27000 27000 27000 27000 0
310 20250224 132600 78293200 27000 27000 27000 27000 0
311 20250224 132500 78293200 27000 27000 27000 27000 0
312 20250224 132400 78293200 27000 27000 27000 27000 0
313 20250224 132300 78293200 27000 27000 27000 27000 0
314 20250224 132200 78293200 27000 27000 27000 27000 0
315 20250224 132100 78293200 27000 27000 27000 27000 0
316 20250224 132000 78293200 27000 27000 27000 27000 0
317 20250224 131900 78293200 27000 27000 27000 27000 0
318 20250224 131800 78293200 27000 27000 27000 27000 0
319 20250224 131700 78293200 27000 27000 27000 27000 0
320 20250224 131600 78293200 27000 27000 27000 27000 0
321 20250224 131500 78293200 27000 27000 27000 27000 0
322 20250224 131400 78293200 27000 27000 27000 27000 0
323 20250224 131300 78293200 27000 27000 27000 27000 0
324 20250224 131200 78293200 27000 27000 27000 27000 0
325 20250224 131100 78293200 27000 27000 27000 27000 0
326 20250224 131000 78293200 27000 27000 27000 27000 0
327 20250224 130900 78293200 27000 27000 27000 27000 0
328 20250224 130800 78293200 27000 27000 27000 27000 0
329 20250224 130700 78293200 27000 27000 27000 27000 0
330 20250224 130600 78293200 27000 27000 27000 27000 0
331 20250224 130500 78293200 27000 27000 27000 27000 0
332 20250224 130400 78293200 27000 27000 27000 27000 0
333 20250224 130300 78293200 27000 27000 27000 27000 0
334 20250224 130200 78293200 27000 27000 27000 27000 0
335 20250224 130100 78293200 27000 27000 27000 27000 0
336 20250224 130000 78293200 27000 27000 27000 27000 0
337 20250224 125900 78293200 27000 27000 27000 27000 0
338 20250224 125800 78293200 27000 27000 27000 27000 0
339 20250224 125700 78293200 27000 27000 27000 27000 0
340 20250224 125600 78293200 27000 27000 27000 27000 0
341 20250224 125500 78293200 27000 27000 27000 27000 0
342 20250224 125400 78293200 27000 27000 27000 27000 0
343 20250224 125300 78293200 27000 27000 27000 27000 0
344 20250224 125200 78293200 27000 27000 27000 27000 0
345 20250224 125100 78293200 27000 27000 27000 27000 0
346 20250224 125000 78293200 27000 27000 27000 27000 0
347 20250224 124900 78293200 27000 27000 27000 27000 0
348 20250224 124800 78293200 27000 27000 27000 27000 0
349 20250224 124700 78293200 27000 27000 27000 27000 0
350 20250224 124600 78293200 27000 27000 27000 27000 0
351 20250224 124500 78293200 27000 27000 27000 27000 0
352 20250224 124400 78293200 27000 27000 27000 27000 0
353 20250224 124300 78293200 27000 27000 27000 27000 0
354 20250224 124200 78293200 27000 27000 27000 27000 0
355 20250224 124100 78293200 27000 27000 27000 27000 0
356 20250224 124000 78293200 27000 27100 27100 27000 1000
357 20250224 123900 51292400 27250 27250 27250 27250 0
358 20250224 123800 51292400 27250 27150 27300 27100 8
359 20250224 123700 51075000 27050 27050 27050 27050 0
360 20250224 123600 51075000 27050 27050 27050 27050 0
361 20250224 123500 51075000 27050 27050 27050 27050 0
362 20250224 123400 51075000 27050 27050 27050 27050 0
363 20250224 123300 51075000 27050 27050 27050 27050 0
364 20250224 123200 51075000 27050 27050 27050 27050 0
365 20250224 123100 51075000 27050 27050 27050 27050 0
366 20250224 123000 51075000 27050 27050 27050 27050 0
367 20250224 122900 51075000 27050 27050 27050 27050 0
368 20250224 122800 51075000 27050 27050 27050 27050 0
369 20250224 122700 51075000 27050 27050 27050 27050 0
370 20250224 122600 51075000 27050 27050 27050 27050 0
371 20250224 122500 51075000 27050 27050 27050 27050 0
372 20250224 122400 51075000 27050 27050 27050 27050 0
373 20250224 122300 51075000 27050 27050 27050 27050 0
374 20250224 122200 51075000 27050 27050 27050 27050 0
375 20250224 122100 51075000 27050 27050 27050 27050 0
376 20250224 122000 51075000 27050 27150 27150 26950 15
377 20250224 121900 50669150 27200 27200 27200 27200 0
378 20250224 121800 50669150 27200 27200 27200 27200 0
379 20250224 121700 50669150 27200 27200 27200 27200 0
380 20250224 121600 50669150 27200 27200 27200 27200 0
381 20250224 121500 50669150 27200 27200 27200 27200 0
382 20250224 121400 50669150 27200 27200 27200 27200 0
383 20250224 121300 50669150 27200 27200 27200 27200 0
384 20250224 121200 50669150 27200 27200 27200 27200 0
385 20250224 121100 50669150 27200 27200 27200 27200 100
386 20250224 121000 47949150 27250 27250 27250 27250 17
387 20250224 120900 47485900 27250 27250 27250 27250 0
388 20250224 120800 47485900 27250 27250 27250 27250 0
389 20250224 120700 47485900 27250 27250 27250 27250 11
390 20250224 120600 47186150 27250 27250 27250 27250 0
391 20250224 120500 47186150 27250 27250 27250 27250 3
392 20250224 120400 47104400 27200 27200 27200 27200 0
393 20250224 120300 47104400 27200 27150 27350 27150 285
394 20250224 120200 39361200 27050 26950 27050 26850 247
395 20250224 120100 32708250 27000 27000 27000 27000 2
396 20250224 120000 32654250 27250 27050 27350 27050 410
397 20250224 115900 21504250 27100 26900 27150 26900 65
398 20250224 115800 19748800 26850 26950 26950 26850 76
399 20250224 115700 17700800 26950 26950 26950 26950 0
400 20250224 115600 17700800 26950 26950 26950 26950 0
401 20250224 115500 17700800 26950 26950 26950 26950 0
402 20250224 115400 17700800 26950 26950 26950 26950 0
403 20250224 115300 17700800 26950 26950 26950 26950 0
404 20250224 115200 17700800 26950 26950 26950 26950 0
405 20250224 115100 17700800 26950 26950 26950 26950 0
406 20250224 115000 17700800 26950 26950 26950 26950 0
407 20250224 114900 17700800 26950 26950 26950 26950 0
408 20250224 114800 17700800 26950 26950 26950 26950 0
409 20250224 114700 17700800 26950 26950 26950 26950 0
410 20250224 114600 17700800 26950 26950 26950 26950 0
411 20250224 114500 17700800 26950 26950 26950 26950 0
412 20250224 114400 17700800 26950 26950 26950 26950 0
413 20250224 114300 17700800 26950 26950 26950 26950 0
414 20250224 114200 17700800 26950 26950 26950 26950 0
415 20250224 114100 17700800 26950 26950 26950 26950 0
416 20250224 114000 17700800 26950 26950 26950 26950 0
417 20250224 113900 17700800 26950 26950 26950 26950 0
418 20250224 113800 17700800 26950 26950 26950 26950 0
419 20250224 113700 17700800 26950 26950 26950 26950 0
420 20250224 113600 17700800 26950 26950 26950 26950 0
421 20250224 113500 17700800 26950 26950 26950 26950 0
422 20250224 113400 17700800 26950 26950 26950 26950 0
423 20250224 113300 17700800 26950 26950 26950 26950 0
424 20250224 113200 17700800 26950 26950 26950 26950 0
425 20250224 113100 17700800 26950 26950 26950 26950 0
426 20250224 113000 17700800 26950 26950 26950 26950 0
427 20250224 112900 17700800 26950 26950 26950 26950 0
428 20250224 112800 17700800 26950 26950 26950 26950 0
429 20250224 112700 17700800 26950 26950 26950 26950 0
430 20250224 112600 17700800 26950 26950 26950 26950 1
431 20250224 112500 17673850 27000 27000 27000 27000 0
432 20250224 112400 17673850 27000 27000 27000 27000 0
433 20250224 112300 17673850 27000 27000 27000 27000 0
434 20250224 112200 17673850 27000 27000 27000 27000 0
435 20250224 112100 17673850 27000 27000 27000 27000 0
436 20250224 112000 17673850 27000 27000 27000 27000 0
437 20250224 111900 17673850 27000 27000 27000 27000 0
438 20250224 111800 17673850 27000 27000 27000 27000 0
439 20250224 111700 17673850 27000 27000 27000 27000 0
440 20250224 111600 17673850 27000 27000 27000 27000 0
441 20250224 111500 17673850 27000 27000 27000 27000 0
442 20250224 111400 17673850 27000 27000 27000 27000 0
443 20250224 111300 17673850 27000 27000 27000 27000 0
444 20250224 111200 17673850 27000 27000 27000 27000 0
445 20250224 111100 17673850 27000 27000 27000 27000 0
446 20250224 111000 17673850 27000 27000 27000 27000 17
447 20250224 110900 17214850 27000 27000 27000 27000 0
448 20250224 110800 17214850 27000 27000 27000 27000 0
449 20250224 110700 17214850 27000 27000 27000 27000 0
450 20250224 110600 17214850 27000 27000 27000 27000 1
451 20250224 110500 17187850 27000 27000 27000 27000 12
452 20250224 110400 16863850 27050 27050 27050 27050 0
453 20250224 110300 16863850 27050 27050 27050 27050 0
454 20250224 110200 16863850 27050 27050 27050 27050 0
455 20250224 110100 16863850 27050 27050 27050 27050 0
456 20250224 110000 16863850 27050 27050 27050 27050 0
457 20250224 105900 16863850 27050 27050 27050 27050 0
458 20250224 105800 16863850 27050 27050 27050 27050 0
459 20250224 105700 16863850 27050 27050 27050 27050 0
460 20250224 105600 16863850 27050 27050 27050 27050 0
461 20250224 105500 16863850 27050 27050 27050 27050 0
462 20250224 105400 16863850 27050 27050 27050 27050 0
463 20250224 105300 16863850 27050 27050 27050 27050 0
464 20250224 105200 16863850 27050 27050 27050 27050 0
465 20250224 105100 16863850 27050 27050 27050 27050 0
466 20250224 105000 16863850 27050 27050 27050 27050 0
467 20250224 104900 16863850 27050 27050 27050 27050 0
468 20250224 104800 16863850 27050 27050 27050 27050 0
469 20250224 104700 16863850 27050 27050 27050 27050 0
470 20250224 104600 16863850 27050 27050 27050 27050 0
471 20250224 104500 16863850 27050 27050 27050 27050 0
472 20250224 104400 16863850 27050 27050 27050 27050 0
473 20250224 104300 16863850 27050 27050 27050 27050 0
474 20250224 104200 16863850 27050 27050 27050 27050 0
475 20250224 104100 16863850 27050 27050 27050 27050 0
476 20250224 104000 16863850 27050 27050 27050 27050 0
477 20250224 103900 16863850 27050 27050 27050 27050 0
478 20250224 103800 16863850 27050 27050 27050 27050 0
479 20250224 103700 16863850 27050 27050 27050 27050 0
480 20250224 103600 16863850 27050 27050 27050 27050 0
481 20250224 103500 16863850 27050 27050 27050 27050 0
482 20250224 103400 16863850 27050 27050 27050 27050 0
483 20250224 103300 16863850 27050 27050 27050 27050 0
484 20250224 103200 16863850 27050 27050 27050 27050 0
485 20250224 103100 16863850 27050 27050 27050 27050 0
486 20250224 103000 16863850 27050 27050 27050 27050 0
487 20250224 102900 16863850 27050 27050 27050 27050 0
488 20250224 102800 16863850 27050 27050 27050 27050 0
489 20250224 102700 16863850 27050 27050 27050 27050 0
490 20250224 102600 16863850 27050 27050 27050 27050 0
491 20250224 102500 16863850 27050 27050 27050 27050 0
492 20250224 102400 16863850 27050 27050 27050 27050 0
493 20250224 102300 16863850 27050 27050 27050 27050 2
494 20250224 102200 16809750 27100 27100 27100 27100 0
495 20250224 102100 16809750 27100 27100 27100 27100 0
496 20250224 102000 16809750 27100 27100 27100 27100 0
497 20250224 101900 16809750 27100 27100 27100 27100 0
498 20250224 101800 16809750 27100 27100 27100 27100 0
499 20250224 101700 16809750 27100 27100 27100 27100 0
500 20250224 101600 16809750 27100 27100 27100 27100 0
501 20250224 101500 16809750 27100 27100 27100 27100 0
502 20250224 101400 16809750 27100 27100 27100 27100 0
503 20250224 101300 16809750 27100 27100 27100 27100 0
504 20250224 101200 16809750 27100 27100 27100 27100 0
505 20250224 101100 16809750 27100 27100 27100 27100 0
506 20250224 101000 16809750 27100 27000 27100 27000 7
507 20250224 100900 16620650 27100 27100 27100 27100 0
508 20250224 100800 16620650 27100 27100 27100 27100 0
509 20250224 100700 16620650 27100 27100 27100 27100 0
510 20250224 100600 16620650 27100 27100 27100 27100 0
511 20250224 100500 16620650 27100 27100 27100 27100 0
512 20250224 100400 16620650 27100 27100 27100 27100 1
513 20250224 100300 16593550 26950 27150 27150 26950 397
514 20250224 100200 5817950 27150 27150 27150 27150 0
515 20250224 100100 5817950 27150 27150 27150 27150 0
516 20250224 100000 5817950 27150 27150 27150 27150 0
517 20250224 095900 5817950 27150 27150 27150 27150 0
518 20250224 095800 5817950 27150 27150 27150 27150 0
519 20250224 095700 5817950 27150 27150 27150 27150 10
520 20250224 095600 5546450 27150 27150 27150 27150 0
521 20250224 095500 5546450 27150 27150 27150 27150 0
522 20250224 095400 5546450 27150 27150 27150 27150 0
523 20250224 095300 5546450 27150 27150 27150 27150 0
524 20250224 095200 5546450 27150 27150 27150 27150 0
525 20250224 095100 5546450 27150 27150 27150 27150 0
526 20250224 095000 5546450 27150 27150 27150 27150 0
527 20250224 094900 5546450 27150 27150 27150 27150 0
528 20250224 094800 5546450 27150 27150 27150 27150 0
529 20250224 094700 5546450 27150 27150 27150 27150 0
530 20250224 094600 5546450 27150 27150 27150 27150 0
531 20250224 094500 5546450 27150 27150 27150 27150 0
532 20250224 094400 5546450 27150 27150 27150 27150 0
533 20250224 094300 5546450 27150 27150 27150 27150 0
534 20250224 094200 5546450 27150 27150 27150 27150 0
535 20250224 094100 5546450 27150 27150 27150 27150 0
536 20250224 094000 5546450 27150 27150 27150 27150 0
537 20250224 093900 5546450 27150 27150 27150 27150 0
538 20250224 093800 5546450 27150 27150 27150 27150 0
539 20250224 093700 5546450 27150 27150 27150 27150 0
540 20250224 093600 5546450 27150 27150 27150 27150 85
541 20250224 093500 3238700 27150 27150 27150 27150 0
542 20250224 093400 3238700 27150 27150 27150 27150 0
543 20250224 093300 3238700 27150 27150 27150 27150 0
544 20250224 093200 3238700 27150 27150 27150 27150 0
545 20250224 093100 3238700 27150 27150 27150 27150 0
546 20250224 093000 3238700 27150 27150 27150 27150 0
547 20250224 092900 3238700 27150 27150 27150 27150 0
548 20250224 092800 3238700 27150 27150 27150 27150 0
549 20250224 092700 3238700 27150 27150 27150 27150 0
550 20250224 092600 3238700 27150 27150 27150 27150 0
551 20250224 092500 3238700 27150 26950 27150 26950 25
552 20250224 092400 2560900 27050 27050 27050 27050 0
553 20250224 092300 2560900 27050 26950 27050 26950 2
554 20250224 092200 2506900 27100 27100 27100 27100 0
555 20250224 092100 2506900 27100 27000 27100 27000 2
556 20250224 092000 2452800 27000 27000 27000 27000 0
557 20250224 091900 2452800 27000 27000 27000 27000 0
558 20250224 091800 2452800 27000 27000 27000 27000 0
559 20250224 091700 2452800 27000 27000 27000 27000 0
560 20250224 091600 2452800 27000 27000 27000 27000 0
561 20250224 091500 2452800 27000 27000 27000 27000 0
562 20250224 091400 2452800 27000 26950 27000 26950 78
563 20250224 091300 350650 27100 26950 27100 26950 7
564 20250224 091200 161850 26850 26850 26850 26850 3
565 20250224 091100 81300 27100 27100 27100 27100 0
566 20250224 091000 81300 27100 27100 27100 27100 0
567 20250224 090900 81300 27100 27100 27100 27100 0
568 20250224 090800 81300 27100 27100 27100 27100 0
569 20250224 090700 81300 27100 27100 27100 27100 0
570 20250224 090600 81300 27100 27100 27100 27100 0
571 20250224 090500 81300 27100 27100 27100 27100 0
572 20250224 090400 81300 27100 27100 27100 27100 0
573 20250224 090300 81300 27100 27100 27100 27100 0
574 20250224 090200 81300 27100 27100 27100 27100 0
575 20250224 090100 81300 27100 27100 27100 27100 0
576 20250224 090000 81300 27100 27100 27100 27100 3

1
001270/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,0,10369886,0,281023910600,0.00
20250219,0,10369886,0,279468427700,0.00
20250218,0,10369886,0,278431439100,0.00
20250217,0,10369886,0,279986922000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 0 10369886 0 281023910600 0.00
3 20250219 0 10369886 0 279468427700 0.00
4 20250218 0 10369886 0 278431439100 0.00
5 20250217 0 10369886 0 279986922000 0.00