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

572
000140/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183000,117691890,8850,8850,8850,8850,503
20250227,182900,117691890,8850,8850,8850,8850,0
20250227,182800,117691890,8850,8850,8850,8850,0
20250227,182700,117691890,8850,8850,8850,8850,0
20250227,182600,117691890,8850,8850,8850,8850,0
20250227,182500,117691890,8850,8850,8850,8850,0
20250227,182400,117691890,8850,8850,8850,8850,0
20250227,182300,117691890,8850,8850,8850,8850,0
20250227,182200,117691890,8850,8850,8850,8850,0
20250227,182100,117691890,8850,8850,8850,8850,0
20250227,182000,117691890,8850,8850,8850,8850,0
20250227,181900,117691890,8850,8850,8850,8850,0
20250227,181800,117691890,8850,8850,8850,8850,0
20250227,181700,117691890,8850,8850,8850,8850,0
20250227,181600,117691890,8850,8850,8850,8850,0
20250227,181500,117691890,8850,8850,8850,8850,0
20250227,181400,117691890,8850,8850,8850,8850,0
20250227,181300,117691890,8850,8850,8850,8850,0
20250227,181200,117691890,8850,8850,8850,8850,0
20250227,181100,117691890,8850,8850,8850,8850,0
20250227,181000,117691890,8850,8850,8850,8850,0
20250227,180900,117691890,8850,8850,8850,8850,0
20250227,180800,117691890,8850,8850,8850,8850,0
20250227,180700,117691890,8850,8850,8850,8850,0
20250227,180600,117691890,8850,8850,8850,8850,0
20250227,180500,117691890,8850,8850,8850,8850,0
20250227,180400,117691890,8850,8850,8850,8850,0
20250227,180300,117691890,8850,8850,8850,8850,0
20250227,180200,117691890,8850,8850,8850,8850,0
20250227,180100,117691890,8850,8850,8850,8850,0
20250227,180000,117691890,8850,8850,8850,8850,503
20250227,175900,117691890,8850,8850,8850,8850,0
20250227,175800,117691890,8850,8850,8850,8850,0
20250227,175700,117691890,8850,8850,8850,8850,0
20250227,175600,117691890,8850,8850,8850,8850,0
20250227,175500,117691890,8850,8850,8850,8850,0
20250227,175400,117691890,8850,8850,8850,8850,0
20250227,175300,117691890,8850,8850,8850,8850,0
20250227,175200,117691890,8850,8850,8850,8850,0
20250227,175100,117691890,8850,8850,8850,8850,0
20250227,175000,117691890,8850,8850,8850,8850,0
20250227,174900,117691890,8850,8850,8850,8850,0
20250227,174800,117691890,8850,8850,8850,8850,0
20250227,174700,117691890,8850,8850,8850,8850,0
20250227,174600,117691890,8850,8850,8850,8850,0
20250227,174500,117691890,8850,8850,8850,8850,0
20250227,174400,117691890,8850,8850,8850,8850,0
20250227,174300,117691890,8850,8850,8850,8850,0
20250227,174200,117691890,8850,8850,8850,8850,0
20250227,174100,117691890,8850,8850,8850,8850,0
20250227,174000,117691890,8850,8850,8850,8850,0
20250227,173900,117691890,8850,8850,8850,8850,0
20250227,173800,117691890,8850,8850,8850,8850,0
20250227,173700,117691890,8850,8850,8850,8850,0
20250227,173600,117691890,8850,8850,8850,8850,0
20250227,173500,117691890,8850,8850,8850,8850,0
20250227,173400,117691890,8850,8850,8850,8850,0
20250227,173300,117691890,8850,8850,8850,8850,0
20250227,173200,117691890,8850,8850,8850,8850,0
20250227,173100,117691890,8850,8850,8850,8850,0
20250227,173000,117691890,8850,8850,8850,8850,503
20250227,172900,117691890,8850,8850,8850,8850,0
20250227,172800,117691890,8850,8850,8850,8850,0
20250227,172700,117691890,8850,8850,8850,8850,0
20250227,172600,117691890,8850,8850,8850,8850,0
20250227,172500,117691890,8850,8850,8850,8850,0
20250227,172400,117691890,8850,8850,8850,8850,0
20250227,172300,117691890,8850,8850,8850,8850,0
20250227,172200,117691890,8850,8850,8850,8850,0
20250227,172100,117691890,8850,8850,8850,8850,0
20250227,172000,117691890,8850,8850,8850,8850,0
20250227,171900,117691890,8850,8850,8850,8850,0
20250227,171800,117691890,8850,8850,8850,8850,0
20250227,171700,117691890,8850,8850,8850,8850,0
20250227,171600,117691890,8850,8850,8850,8850,0
20250227,171500,117691890,8850,8850,8850,8850,0
20250227,171400,117691890,8850,8850,8850,8850,0
20250227,171300,117691890,8850,8850,8850,8850,0
20250227,171200,117691890,8850,8850,8850,8850,0
20250227,171100,117691890,8850,8850,8850,8850,0
20250227,171000,117691890,8850,8850,8850,8850,0
20250227,170900,117691890,8850,8850,8850,8850,0
20250227,170800,117691890,8850,8850,8850,8850,0
20250227,170700,117691890,8850,8850,8850,8850,0
20250227,170600,117691890,8850,8850,8850,8850,0
20250227,170500,117691890,8850,8850,8850,8850,0
20250227,170400,117691890,8850,8850,8850,8850,0
20250227,170300,117691890,8850,8850,8850,8850,0
20250227,170200,117691890,8850,8850,8850,8850,0
20250227,170100,117691890,8850,8850,8850,8850,0
20250227,170000,117691890,8850,8850,8850,8850,503
20250227,165900,117691890,8850,8850,8850,8850,0
20250227,165800,117691890,8850,8850,8850,8850,0
20250227,165700,117691890,8850,8850,8850,8850,0
20250227,165600,117691890,8850,8850,8850,8850,0
20250227,165500,117691890,8850,8850,8850,8850,0
20250227,165400,117691890,8850,8850,8850,8850,0
20250227,165300,117691890,8850,8850,8850,8850,0
20250227,165200,117691890,8850,8850,8850,8850,0
20250227,165100,117691890,8850,8850,8850,8850,0
20250227,165000,117691890,8850,8850,8850,8850,0
20250227,164900,117691890,8850,8850,8850,8850,0
20250227,164800,117691890,8850,8850,8850,8850,0
20250227,164700,117691890,8850,8850,8850,8850,0
20250227,164600,117691890,8850,8850,8850,8850,0
20250227,164500,117691890,8850,8850,8850,8850,0
20250227,164400,117691890,8850,8850,8850,8850,0
20250227,164300,117691890,8850,8850,8850,8850,0
20250227,164200,117691890,8850,8850,8850,8850,0
20250227,164100,117691890,8850,8850,8850,8850,0
20250227,164000,117691890,8850,8850,8850,8850,0
20250227,163900,117691890,8850,8850,8850,8850,0
20250227,163800,117691890,8850,8850,8850,8850,0
20250227,163700,117691890,8850,8850,8850,8850,0
20250227,163600,117691890,8850,8850,8850,8850,0
20250227,163500,117691890,8850,8850,8850,8850,0
20250227,163400,117691890,8850,8850,8850,8850,0
20250227,163300,117691890,8850,8850,8850,8850,0
20250227,163200,117691890,8850,8850,8850,8850,0
20250227,163100,117691890,8850,8850,8850,8850,0
20250227,163000,117691890,8850,8850,8850,8850,503
20250227,162900,117691890,8850,8850,8850,8850,0
20250227,162800,117691890,8850,8850,8850,8850,0
20250227,162700,117691890,8850,8850,8850,8850,0
20250227,162600,117691890,8850,8850,8850,8850,0
20250227,162500,117691890,8850,8850,8850,8850,0
20250227,162400,117691890,8850,8850,8850,8850,0
20250227,162300,117691890,8850,8850,8850,8850,0
20250227,162200,117691890,8850,8850,8850,8850,0
20250227,162100,117691890,8850,8850,8850,8850,0
20250227,162000,117691890,8850,8850,8850,8850,0
20250227,161900,117691890,8850,8850,8850,8850,0
20250227,161800,117691890,8850,8850,8850,8850,0
20250227,161700,117691890,8850,8850,8850,8850,0
20250227,161600,117691890,8850,8850,8850,8850,0
20250227,161500,117691890,8850,8850,8850,8850,0
20250227,161400,117691890,8850,8850,8850,8850,0
20250227,161300,117691890,8850,8850,8850,8850,0
20250227,161200,117691890,8850,8850,8850,8850,0
20250227,161100,117691890,8850,8850,8850,8850,0
20250227,161000,117691890,8850,8850,8850,8850,0
20250227,160900,117691890,8850,8850,8850,8850,0
20250227,160800,117691890,8850,8850,8850,8850,0
20250227,160700,117691890,8850,8850,8850,8850,0
20250227,160600,117691890,8850,8850,8850,8850,0
20250227,160500,117691890,8850,8850,8850,8850,0
20250227,160400,117691890,8850,8850,8850,8850,0
20250227,160300,117691890,8850,8850,8850,8850,0
20250227,160200,117691890,8850,8850,8850,8850,0
20250227,160100,117691890,8850,8850,8850,8850,0
20250227,160000,117691890,8850,8850,8850,8850,503
20250227,155900,117691890,8850,8850,8850,8850,0
20250227,155800,117691890,8850,8850,8850,8850,0
20250227,155700,117691890,8850,8850,8850,8850,0
20250227,155600,117691890,8850,8850,8850,8850,0
20250227,155500,117691890,8850,8850,8850,8850,0
20250227,155400,117691890,8850,8850,8850,8850,0
20250227,155300,117691890,8850,8850,8850,8850,0
20250227,155200,117691890,8850,8850,8850,8850,0
20250227,155100,117691890,8850,8850,8850,8850,0
20250227,155000,117691890,8850,8850,8850,8850,0
20250227,154900,117691890,8850,8850,8850,8850,0
20250227,154800,117691890,8850,8850,8850,8850,0
20250227,154700,117691890,8850,8850,8850,8850,0
20250227,154600,117691890,8850,8850,8850,8850,0
20250227,154500,117691890,8850,8850,8850,8850,0
20250227,154400,117691890,8850,8850,8850,8850,0
20250227,154300,117691890,8850,8850,8850,8850,0
20250227,154200,117691890,8850,8850,8850,8850,0
20250227,154100,117691890,8850,8850,8850,8850,0
20250227,154000,117691890,8850,8850,8850,8850,0
20250227,153900,117691890,8850,8850,8850,8850,0
20250227,153800,117691890,8850,8850,8850,8850,0
20250227,153700,117691890,8850,8850,8850,8850,0
20250227,153600,117691890,8850,8850,8850,8850,0
20250227,153500,117691890,8850,8850,8850,8850,0
20250227,153400,117691890,8850,8850,8850,8850,0
20250227,153300,117691890,8850,8850,8850,8850,0
20250227,153200,117691890,8850,8850,8850,8850,0
20250227,153100,117691890,8850,8850,8850,8850,0
20250227,153000,117691890,8850,8850,8850,8850,1006
20250227,152900,113240340,8800,8800,8800,8800,0
20250227,152800,113240340,8800,8800,8800,8800,0
20250227,152700,113240340,8800,8800,8800,8800,0
20250227,152600,113240340,8800,8800,8800,8800,0
20250227,152500,113240340,8800,8800,8800,8800,0
20250227,152400,113240340,8800,8800,8800,8800,0
20250227,152300,113240340,8800,8800,8800,8800,0
20250227,152200,113240340,8800,8800,8800,8800,0
20250227,152100,113240340,8800,8800,8800,8800,0
20250227,152000,113240340,8800,8800,8800,8800,0
20250227,151900,113240340,8800,8800,8800,8800,35
20250227,151800,112932340,8810,8810,8810,8810,0
20250227,151700,112932340,8810,8810,8810,8810,0
20250227,151600,112932340,8810,8810,8810,8810,0
20250227,151500,112932340,8810,8810,8810,8810,10
20250227,151400,112844240,8810,8810,8810,8810,0
20250227,151300,112844240,8810,8810,8810,8810,0
20250227,151200,112844240,8810,8810,8810,8810,0
20250227,151100,112844240,8810,8810,8810,8810,2
20250227,151000,112826620,8800,8800,8800,8800,0
20250227,150900,112826620,8800,8800,8800,8800,5
20250227,150800,112782620,8800,8810,8810,8800,62
20250227,150700,112236900,8800,8800,8800,8800,75
20250227,150600,111576900,8810,8810,8810,8810,0
20250227,150500,111576900,8810,8810,8810,8810,0
20250227,150400,111576900,8810,8810,8810,8810,3
20250227,150300,111550470,8800,8800,8800,8800,2
20250227,150200,111532870,8800,8800,8800,8800,3
20250227,150100,111506470,8800,8800,8800,8800,6
20250227,150000,111453670,8800,8800,8800,8800,12
20250227,145900,111348070,8790,8790,8790,8790,16
20250227,145800,111207430,8800,8800,8800,8800,2
20250227,145700,111189830,8800,8810,8810,8800,6
20250227,145600,111136980,8800,8800,8800,8800,0
20250227,145500,111136980,8800,8800,8800,8800,103
20250227,145400,110230580,8800,8800,8810,8800,13
20250227,145300,110116140,8800,8800,8800,8800,5
20250227,145200,110072140,8810,8810,8810,8810,0
20250227,145100,110072140,8810,8810,8810,8810,0
20250227,145000,110072140,8810,8810,8810,8810,3
20250227,144900,110045710,8810,8810,8810,8810,1
20250227,144800,110036900,8810,8810,8810,8810,0
20250227,144700,110036900,8810,8810,8810,8800,45
20250227,144600,109640800,8810,8810,8810,8810,0
20250227,144500,109640800,8810,8810,8810,8810,0
20250227,144400,109640800,8810,8810,8810,8810,0
20250227,144300,109640800,8810,8800,8810,8800,20
20250227,144200,109464730,8800,8800,8800,8800,0
20250227,144100,109464730,8800,8800,8800,8800,20
20250227,144000,109288730,8800,8800,8800,8800,515
20250227,143900,104756730,8800,8800,8800,8800,3
20250227,143800,104730330,8800,8800,8800,8800,0
20250227,143700,104730330,8800,8800,8800,8800,4
20250227,143600,104695130,8800,8800,8800,8800,10
20250227,143500,104607130,8800,8800,8800,8800,3
20250227,143400,104580730,8800,8800,8800,8800,0
20250227,143300,104580730,8800,8800,8800,8800,10
20250227,143200,104492730,8790,8790,8790,8790,100
20250227,143100,103613730,8790,8810,8810,8790,71
20250227,143000,102989410,8810,8810,8810,8800,37
20250227,142900,102663740,8810,8810,8810,8810,0
20250227,142800,102663740,8810,8810,8810,8810,0
20250227,142700,102663740,8810,8810,8810,8810,0
20250227,142600,102663740,8810,8810,8810,8800,23
20250227,142500,102461240,8810,8810,8810,8810,0
20250227,142400,102461240,8810,8810,8810,8810,0
20250227,142300,102461240,8810,8810,8810,8810,4
20250227,142200,102426000,8810,8810,8810,8810,0
20250227,142100,102426000,8810,8810,8810,8810,0
20250227,142000,102426000,8810,8810,8810,8810,0
20250227,141900,102426000,8810,8800,8810,8800,10
20250227,141800,102337920,8790,8810,8810,8790,454
20250227,141700,98346510,8810,8810,8810,8810,0
20250227,141600,98346510,8810,8810,8810,8810,5
20250227,141500,98302460,8810,8810,8810,8810,3
20250227,141400,98276030,8810,8810,8810,8810,5
20250227,141300,98231980,8810,8810,8810,8810,0
20250227,141200,98231980,8810,8800,8810,8800,124
20250227,141100,97140690,8800,8800,8800,8800,869
20250227,141000,89493490,8800,8800,8800,8800,4
20250227,140900,89458290,8800,8820,8820,8790,4059
20250227,140800,53741430,8830,8830,8830,8830,2
20250227,140700,53723770,8830,8830,8830,8830,0
20250227,140600,53723770,8830,8820,8830,8820,20
20250227,140500,53547320,8830,8830,8830,8830,5
20250227,140400,53503170,8830,8830,8830,8830,0
20250227,140300,53503170,8830,8830,8830,8830,0
20250227,140200,53503170,8830,8830,8830,8830,3
20250227,140100,53476680,8830,8830,8830,8830,0
20250227,140000,53476680,8830,8830,8830,8830,0
20250227,135900,53476680,8830,8830,8830,8830,0
20250227,135800,53476680,8830,8830,8830,8820,23
20250227,135700,53273720,8830,8830,8830,8830,0
20250227,135600,53273720,8830,8830,8830,8830,2
20250227,135500,53256060,8830,8830,8830,8830,5
20250227,135400,53211910,8830,8830,8830,8830,0
20250227,135300,53211910,8830,8830,8830,8830,1
20250227,135200,53203080,8830,8830,8830,8830,3
20250227,135100,53176590,8830,8830,8830,8830,6
20250227,135000,53123610,8830,8830,8830,8830,0
20250227,134900,53123610,8830,8830,8830,8830,0
20250227,134800,53123610,8830,8830,8830,8830,3
20250227,134700,53097120,8830,8830,8830,8830,0
20250227,134600,53097120,8830,8830,8830,8830,0
20250227,134500,53097120,8830,8830,8830,8830,4
20250227,134400,53061800,8830,8830,8830,8830,6
20250227,134300,53008820,8820,8820,8820,8820,0
20250227,134200,53008820,8820,8820,8820,8820,0
20250227,134100,53008820,8820,8830,8830,8820,19
20250227,134000,52841210,8830,8830,8830,8830,0
20250227,133900,52841210,8830,8830,8830,8830,0
20250227,133800,52841210,8830,8830,8830,8830,3
20250227,133700,52814720,8830,8830,8830,8830,6
20250227,133600,52761740,8830,8830,8830,8830,0
20250227,133500,52761740,8830,8830,8830,8830,4
20250227,133400,52726420,8830,8830,8830,8830,0
20250227,133300,52726420,8830,8830,8830,8830,0
20250227,133200,52726420,8830,8830,8830,8830,0
20250227,133100,52726420,8830,8830,8830,8830,4
20250227,133000,52691100,8830,8830,8830,8830,6
20250227,132900,52638120,8830,8830,8830,8830,0
20250227,132800,52638120,8830,8830,8830,8830,0
20250227,132700,52638120,8830,8830,8830,8830,2
20250227,132600,52620460,8830,8830,8830,8830,0
20250227,132500,52620460,8830,8830,8830,8830,0
20250227,132400,52620460,8830,8830,8830,8830,4
20250227,132300,52585140,8830,8830,8830,8830,5
20250227,132200,52540990,8830,8830,8830,8830,0
20250227,132100,52540990,8830,8830,8830,8830,4
20250227,132000,52505670,8830,8830,8830,8830,0
20250227,131900,52505670,8830,8830,8830,8830,1
20250227,131800,52496840,8830,8830,8830,8830,0
20250227,131700,52496840,8830,8830,8830,8830,7
20250227,131600,52435030,8830,8830,8830,8830,6
20250227,131500,52382050,8830,8830,8830,8830,0
20250227,131400,52382050,8830,8830,8830,8830,7
20250227,131300,52320240,8830,8830,8830,8830,0
20250227,131200,52320240,8830,8830,8830,8830,0
20250227,131100,52320240,8830,8830,8830,8830,0
20250227,131000,52320240,8830,8830,8830,8830,9
20250227,130900,52240770,8820,8820,8820,8820,0
20250227,130800,52240770,8820,8820,8820,8820,78
20250227,130700,51552810,8830,8830,8830,8830,2
20250227,130600,51535150,8830,8830,8830,8830,2
20250227,130500,51517490,8830,8830,8830,8830,0
20250227,130400,51517490,8830,8830,8830,8830,0
20250227,130300,51517490,8830,8830,8830,8830,11
20250227,130200,51420360,8830,8830,8830,8830,0
20250227,130100,51420360,8830,8830,8830,8830,0
20250227,130000,51420360,8830,8830,8830,8830,3
20250227,125900,51393870,8830,8830,8830,8830,1
20250227,125800,51385040,8840,8840,8840,8840,0
20250227,125700,51385040,8840,8840,8840,8840,0
20250227,125600,51385040,8840,8840,8840,8840,13
20250227,125500,51270120,8830,8830,8830,8830,2
20250227,125400,51252460,8830,8830,8830,8820,52
20250227,125300,50793760,8840,8840,8840,8840,5
20250227,125200,50749560,8840,8840,8840,8840,0
20250227,125100,50749560,8840,8840,8840,8840,0
20250227,125000,50749560,8840,8840,8840,8840,0
20250227,124900,50749560,8840,8830,8840,8830,11
20250227,124800,50652340,8820,8820,8820,8820,0
20250227,124700,50652340,8820,8820,8820,8820,0
20250227,124600,50652340,8820,8840,8840,8820,73
20250227,124500,50008220,8840,8840,8840,8840,0
20250227,124400,50008220,8840,8840,8840,8840,0
20250227,124300,50008220,8840,8840,8840,8840,4
20250227,124200,49972860,8830,8840,8840,8830,7
20250227,124100,49910990,8840,8840,8840,8840,1
20250227,124000,49902150,8840,8840,8840,8840,0
20250227,123900,49902150,8840,8840,8840,8840,3
20250227,123800,49875630,8830,8830,8830,8830,0
20250227,123700,49875630,8830,8830,8830,8830,1
20250227,123600,49866800,8840,8840,8840,8840,3
20250227,123500,49840280,8840,8840,8840,8840,6
20250227,123400,49787240,8840,8840,8840,8840,0
20250227,123300,49787240,8840,8840,8840,8840,0
20250227,123200,49787240,8840,8840,8840,8840,4
20250227,123100,49751880,8840,8840,8840,8840,0
20250227,123000,49751880,8840,8840,8840,8840,0
20250227,122900,49751880,8840,8840,8840,8840,14
20250227,122800,49628120,8840,8840,8840,8840,6
20250227,122700,49575080,8840,8840,8840,8840,1
20250227,122600,49566240,8840,8840,8840,8840,0
20250227,122500,49566240,8840,8840,8840,8840,2
20250227,122400,49548560,8840,8840,8840,8840,0
20250227,122300,49548560,8840,8840,8840,8840,0
20250227,122200,49548560,8840,8840,8840,8840,4
20250227,122100,49513200,8840,8840,8840,8840,6
20250227,122000,49460160,8840,8840,8840,8840,0
20250227,121900,49460160,8840,8840,8840,8840,0
20250227,121800,49460160,8840,8840,8840,8840,4
20250227,121700,49424800,8840,8840,8840,8840,0
20250227,121600,49424800,8840,8840,8840,8840,0
20250227,121500,49424800,8840,8840,8840,8840,2
20250227,121400,49407120,8840,8840,8840,8840,6
20250227,121300,49354080,8840,8840,8840,8840,0
20250227,121200,49354080,8840,8840,8840,8840,5
20250227,121100,49309880,8840,8840,8840,8840,0
20250227,121000,49309880,8840,8840,8840,8840,0
20250227,120900,49309880,8840,8840,8840,8840,0
20250227,120800,49309880,8840,8840,8840,8840,3
20250227,120700,49283360,8840,8840,8840,8840,5
20250227,120600,49239160,8840,8840,8840,8840,30
20250227,120500,48973960,8840,8840,8840,8840,2
20250227,120400,48956280,8840,8840,8840,8840,0
20250227,120300,48956280,8840,8840,8840,8840,0
20250227,120200,48956280,8840,8840,8840,8840,0
20250227,120100,48956280,8840,8840,8840,8840,5
20250227,120000,48912080,8840,8840,8840,8840,6
20250227,115900,48859040,8840,8840,8840,8840,0
20250227,115800,48859040,8840,8840,8840,8840,3
20250227,115700,48832520,8840,8840,8840,8840,0
20250227,115600,48832520,8840,8840,8840,8840,0
20250227,115500,48832520,8840,8840,8840,8840,0
20250227,115400,48832520,8840,8840,8840,8840,3
20250227,115300,48806000,8840,8840,8840,8840,6
20250227,115200,48752960,8830,8830,8830,8830,0
20250227,115100,48752960,8830,8830,8830,8830,2
20250227,115000,48735300,8830,8830,8830,8830,0
20250227,114900,48735300,8830,8830,8830,8830,0
20250227,114800,48735300,8830,8830,8830,8830,318
20250227,114700,45927360,8840,8840,8840,8840,5
20250227,114600,45883160,8840,8850,8850,8840,8
20250227,114500,45812380,8840,8840,8840,8840,0
20250227,114400,45812380,8840,8840,8840,8840,1
20250227,114300,45803540,8840,8840,8840,8840,0
20250227,114200,45803540,8840,8840,8840,8840,1
20250227,114100,45794700,8840,8840,8840,8840,11
20250227,114000,45697460,8840,8840,8840,8840,0
20250227,113900,45697460,8840,8840,8840,8840,6
20250227,113800,45644420,8850,8840,8850,8840,2
20250227,113700,45626730,8840,8840,8840,8840,3
20250227,113600,45600210,8840,8840,8840,8840,0
20250227,113500,45600210,8840,8840,8840,8840,0
20250227,113400,45600210,8840,8840,8840,8840,0
20250227,113300,45600210,8840,8840,8840,8840,3
20250227,113200,45573690,8840,8840,8840,8840,5
20250227,113100,45529490,8840,8840,8840,8840,0
20250227,113000,45529490,8840,8840,8840,8840,4
20250227,112900,45494130,8840,8840,8840,8840,0
20250227,112800,45494130,8840,8840,8840,8840,0
20250227,112700,45494130,8840,8840,8840,8840,6
20250227,112600,45441090,8830,8840,8840,8830,309
20250227,112500,42710230,8850,8850,8850,8850,6
20250227,112400,42657130,8850,8850,8850,8850,0
20250227,112300,42657130,8850,8850,8850,8850,2
20250227,112200,42639430,8850,8850,8850,8850,0
20250227,112100,42639430,8850,8850,8850,8850,0
20250227,112000,42639430,8850,8850,8850,8850,4
20250227,111900,42604030,8850,8850,8850,8850,0
20250227,111800,42604030,8850,8850,8850,8850,6
20250227,111700,42550930,8850,8850,8850,8850,0
20250227,111600,42550930,8850,8850,8850,8850,4
20250227,111500,42515530,8850,8850,8850,8850,0
20250227,111400,42515530,8850,8850,8850,8850,0
20250227,111300,42515530,8850,8850,8850,8850,2
20250227,111200,42497830,8850,8850,8850,8840,137
20250227,111100,41286680,8840,8840,8840,8840,300
20250227,111000,38634680,8850,8850,8850,8850,17
20250227,110900,38484230,8850,8850,8850,8850,0
20250227,110800,38484230,8850,8850,8850,8850,45
20250227,110700,38085980,8860,8860,8860,8860,0
20250227,110600,38085980,8860,8860,8860,8860,3
20250227,110500,38059400,8860,8860,8860,8860,6
20250227,110400,38006240,8850,8850,8850,8850,20
20250227,110300,37829240,8860,8860,8860,8860,173
20250227,110200,36296460,8860,8860,8860,8860,22
20250227,110100,36101540,8860,8860,8860,8860,10
20250227,110000,36012940,8860,8860,8860,8860,0
20250227,105900,36012940,8860,8860,8860,8860,5
20250227,105800,35968640,8860,8860,8860,8860,6
20250227,105700,35915480,8860,8860,8860,8860,0
20250227,105600,35915480,8860,8860,8860,8860,0
20250227,105500,35915480,8860,8860,8860,8860,3
20250227,105400,35888900,8850,8850,8850,8850,1
20250227,105300,35880050,8850,8850,8850,8850,44
20250227,105200,35490650,8850,8850,8850,8850,3
20250227,105100,35464100,8840,8850,8850,8840,605
20250227,105000,30115850,8840,8840,8840,8840,900
20250227,104900,22159850,8850,8850,8850,8850,4
20250227,104800,22124450,8850,8850,8850,8850,0
20250227,104700,22124450,8850,8850,8850,8850,0
20250227,104600,22124450,8850,8850,8850,8850,56
20250227,104500,21628850,8850,8850,8850,8850,23
20250227,104400,21425300,8840,8850,8850,8840,27
20250227,104300,21186360,8850,8850,8850,8850,0
20250227,104200,21186360,8850,8850,8850,8850,0
20250227,104100,21186360,8850,8850,8850,8850,4
20250227,104000,21150960,8840,8840,8840,8840,0
20250227,103900,21150960,8840,8840,8840,8840,1
20250227,103800,21142120,8840,8840,8840,8840,0
20250227,103700,21142120,8840,8840,8840,8840,6
20250227,103600,21089080,8830,8830,8830,8830,40
20250227,103500,20735880,8840,8860,8860,8840,656
20250227,103400,14936760,8860,8860,8860,8860,0
20250227,103300,14936760,8860,8860,8860,8860,0
20250227,103200,14936760,8860,8860,8860,8860,0
20250227,103100,14936760,8860,8860,8860,8860,3
20250227,103000,14910180,8860,8860,8860,8860,6
20250227,102900,14857020,8860,8860,8860,8860,0
20250227,102800,14857020,8860,8860,8860,8860,4
20250227,102700,14821580,8860,8860,8860,8860,1
20250227,102600,14812720,8860,8860,8860,8860,0
20250227,102500,14812720,8860,8860,8860,8860,5
20250227,102400,14768420,8860,8860,8860,8860,4
20250227,102300,14732980,8860,8860,8860,8860,6
20250227,102200,14679820,8860,8860,8860,8860,0
20250227,102100,14679820,8860,8860,8860,8860,2
20250227,102000,14662100,8860,8860,8860,8860,0
20250227,101900,14662100,8860,8860,8860,8860,0
20250227,101800,14662100,8860,8860,8860,8860,4
20250227,101700,14626660,8850,8850,8850,8850,0
20250227,101600,14626660,8850,8850,8850,8850,17
20250227,101500,14476210,8860,8860,8860,8860,0
20250227,101400,14476210,8860,8860,8860,8860,4
20250227,101300,14440770,8860,8860,8860,8860,0
20250227,101200,14440770,8860,8860,8860,8860,0
20250227,101100,14440770,8860,8860,8860,8860,0
20250227,101000,14440770,8860,8860,8860,8860,2
20250227,100900,14423050,8850,8850,8850,8850,1
20250227,100800,14414200,8850,8850,8850,8850,3
20250227,100700,14387650,8850,8850,8850,8850,2
20250227,100600,14369950,8850,8850,8850,8850,3
20250227,100500,14343400,8850,8850,8850,8850,0
20250227,100400,14343400,8850,8850,8850,8850,1
20250227,100300,14334550,8850,8850,8850,8850,0
20250227,100200,14334550,8850,8850,8850,8850,21
20250227,100100,14148700,8850,8850,8850,8850,0
20250227,100000,14148700,8850,8850,8850,8850,2
20250227,095900,14131000,8840,8840,8840,8840,0
20250227,095800,14131000,8840,8840,8840,8840,0
20250227,095700,14131000,8840,8840,8840,8840,3
20250227,095600,14104480,8840,8840,8840,8840,10
20250227,095500,14016080,8840,8840,8840,8840,6
20250227,095400,13963040,8840,8840,8840,8840,0
20250227,095300,13963040,8840,8840,8840,8840,3
20250227,095200,13936520,8840,8840,8840,8840,0
20250227,095100,13936520,8840,8840,8840,8840,700
20250227,095000,7748520,8840,8840,8840,8840,0
20250227,094900,7748520,8840,8840,8840,8840,13
20250227,094800,7633600,8840,8840,8840,8840,6
20250227,094700,7580560,8840,8840,8840,8840,11
20250227,094600,7483320,8840,8840,8840,8840,0
20250227,094500,7483320,8840,8840,8840,8840,0
20250227,094400,7483320,8840,8840,8840,8840,0
20250227,094300,7483320,8840,8840,8840,8840,4
20250227,094200,7447960,8840,8830,8840,8830,110
20250227,094100,6476560,8840,8840,8840,8840,5
20250227,094000,6432360,8840,8840,8840,8840,0
20250227,093900,6432360,8840,8840,8840,8840,3
20250227,093800,6405840,8840,8840,8840,8840,10
20250227,093700,6317440,8840,8840,8840,8840,36
20250227,093600,5999200,8850,8850,8850,8850,4
20250227,093500,5963800,8840,8840,8840,8840,0
20250227,093400,5963800,8840,8840,8840,8840,3
20250227,093300,5937280,8840,8840,8840,8840,3
20250227,093200,5910760,8840,8840,8840,8840,9
20250227,093100,5831200,8830,8830,8830,8830,20
20250227,093000,5654600,8830,8830,8830,8830,0
20250227,092900,5654600,8830,8830,8830,8830,0
20250227,092800,5654600,8830,8830,8830,8830,0
20250227,092700,5654600,8830,8830,8830,8830,0
20250227,092600,5654600,8830,8830,8830,8830,130
20250227,092500,4506700,8830,8830,8830,8830,0
20250227,092400,4506700,8830,8830,8830,8830,0
20250227,092300,4506700,8830,8830,8830,8830,0
20250227,092200,4506700,8830,8830,8830,8830,27
20250227,092100,4268290,8840,8840,8840,8840,0
20250227,092000,4268290,8840,8840,8840,8840,0
20250227,091900,4268290,8840,8840,8840,8840,7
20250227,091800,4206410,8840,8840,8840,8840,200
20250227,091700,2438410,8840,8840,8840,8840,10
20250227,091600,2350010,8840,8840,8840,8840,50
20250227,091500,1908010,8840,8840,8840,8840,0
20250227,091400,1908010,8840,8840,8840,8840,1
20250227,091300,1899170,8840,8840,8840,8840,0
20250227,091200,1899170,8840,8840,8840,8840,0
20250227,091100,1899170,8840,8840,8840,8840,0
20250227,091000,1899170,8840,8840,8840,8840,2
20250227,090900,1881490,8830,8830,8830,8830,0
20250227,090800,1881490,8830,8830,8830,8830,36
20250227,090700,1563610,8840,8840,8840,8840,33
20250227,090600,1271890,8840,8840,8840,8840,24
20250227,090500,1059730,8830,8830,8830,8830,0
20250227,090400,1059730,8830,8830,8830,8830,0
20250227,090300,1059730,8830,8820,8830,8820,103
20250227,090200,150270,8820,8820,8820,8820,0
20250227,090100,150270,8820,8830,8830,8820,6
20250227,090000,97320,8830,8860,8860,8830,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183000 117691890 8850 8850 8850 8850 503
3 20250227 182900 117691890 8850 8850 8850 8850 0
4 20250227 182800 117691890 8850 8850 8850 8850 0
5 20250227 182700 117691890 8850 8850 8850 8850 0
6 20250227 182600 117691890 8850 8850 8850 8850 0
7 20250227 182500 117691890 8850 8850 8850 8850 0
8 20250227 182400 117691890 8850 8850 8850 8850 0
9 20250227 182300 117691890 8850 8850 8850 8850 0
10 20250227 182200 117691890 8850 8850 8850 8850 0
11 20250227 182100 117691890 8850 8850 8850 8850 0
12 20250227 182000 117691890 8850 8850 8850 8850 0
13 20250227 181900 117691890 8850 8850 8850 8850 0
14 20250227 181800 117691890 8850 8850 8850 8850 0
15 20250227 181700 117691890 8850 8850 8850 8850 0
16 20250227 181600 117691890 8850 8850 8850 8850 0
17 20250227 181500 117691890 8850 8850 8850 8850 0
18 20250227 181400 117691890 8850 8850 8850 8850 0
19 20250227 181300 117691890 8850 8850 8850 8850 0
20 20250227 181200 117691890 8850 8850 8850 8850 0
21 20250227 181100 117691890 8850 8850 8850 8850 0
22 20250227 181000 117691890 8850 8850 8850 8850 0
23 20250227 180900 117691890 8850 8850 8850 8850 0
24 20250227 180800 117691890 8850 8850 8850 8850 0
25 20250227 180700 117691890 8850 8850 8850 8850 0
26 20250227 180600 117691890 8850 8850 8850 8850 0
27 20250227 180500 117691890 8850 8850 8850 8850 0
28 20250227 180400 117691890 8850 8850 8850 8850 0
29 20250227 180300 117691890 8850 8850 8850 8850 0
30 20250227 180200 117691890 8850 8850 8850 8850 0
31 20250227 180100 117691890 8850 8850 8850 8850 0
32 20250227 180000 117691890 8850 8850 8850 8850 503
33 20250227 175900 117691890 8850 8850 8850 8850 0
34 20250227 175800 117691890 8850 8850 8850 8850 0
35 20250227 175700 117691890 8850 8850 8850 8850 0
36 20250227 175600 117691890 8850 8850 8850 8850 0
37 20250227 175500 117691890 8850 8850 8850 8850 0
38 20250227 175400 117691890 8850 8850 8850 8850 0
39 20250227 175300 117691890 8850 8850 8850 8850 0
40 20250227 175200 117691890 8850 8850 8850 8850 0
41 20250227 175100 117691890 8850 8850 8850 8850 0
42 20250227 175000 117691890 8850 8850 8850 8850 0
43 20250227 174900 117691890 8850 8850 8850 8850 0
44 20250227 174800 117691890 8850 8850 8850 8850 0
45 20250227 174700 117691890 8850 8850 8850 8850 0
46 20250227 174600 117691890 8850 8850 8850 8850 0
47 20250227 174500 117691890 8850 8850 8850 8850 0
48 20250227 174400 117691890 8850 8850 8850 8850 0
49 20250227 174300 117691890 8850 8850 8850 8850 0
50 20250227 174200 117691890 8850 8850 8850 8850 0
51 20250227 174100 117691890 8850 8850 8850 8850 0
52 20250227 174000 117691890 8850 8850 8850 8850 0
53 20250227 173900 117691890 8850 8850 8850 8850 0
54 20250227 173800 117691890 8850 8850 8850 8850 0
55 20250227 173700 117691890 8850 8850 8850 8850 0
56 20250227 173600 117691890 8850 8850 8850 8850 0
57 20250227 173500 117691890 8850 8850 8850 8850 0
58 20250227 173400 117691890 8850 8850 8850 8850 0
59 20250227 173300 117691890 8850 8850 8850 8850 0
60 20250227 173200 117691890 8850 8850 8850 8850 0
61 20250227 173100 117691890 8850 8850 8850 8850 0
62 20250227 173000 117691890 8850 8850 8850 8850 503
63 20250227 172900 117691890 8850 8850 8850 8850 0
64 20250227 172800 117691890 8850 8850 8850 8850 0
65 20250227 172700 117691890 8850 8850 8850 8850 0
66 20250227 172600 117691890 8850 8850 8850 8850 0
67 20250227 172500 117691890 8850 8850 8850 8850 0
68 20250227 172400 117691890 8850 8850 8850 8850 0
69 20250227 172300 117691890 8850 8850 8850 8850 0
70 20250227 172200 117691890 8850 8850 8850 8850 0
71 20250227 172100 117691890 8850 8850 8850 8850 0
72 20250227 172000 117691890 8850 8850 8850 8850 0
73 20250227 171900 117691890 8850 8850 8850 8850 0
74 20250227 171800 117691890 8850 8850 8850 8850 0
75 20250227 171700 117691890 8850 8850 8850 8850 0
76 20250227 171600 117691890 8850 8850 8850 8850 0
77 20250227 171500 117691890 8850 8850 8850 8850 0
78 20250227 171400 117691890 8850 8850 8850 8850 0
79 20250227 171300 117691890 8850 8850 8850 8850 0
80 20250227 171200 117691890 8850 8850 8850 8850 0
81 20250227 171100 117691890 8850 8850 8850 8850 0
82 20250227 171000 117691890 8850 8850 8850 8850 0
83 20250227 170900 117691890 8850 8850 8850 8850 0
84 20250227 170800 117691890 8850 8850 8850 8850 0
85 20250227 170700 117691890 8850 8850 8850 8850 0
86 20250227 170600 117691890 8850 8850 8850 8850 0
87 20250227 170500 117691890 8850 8850 8850 8850 0
88 20250227 170400 117691890 8850 8850 8850 8850 0
89 20250227 170300 117691890 8850 8850 8850 8850 0
90 20250227 170200 117691890 8850 8850 8850 8850 0
91 20250227 170100 117691890 8850 8850 8850 8850 0
92 20250227 170000 117691890 8850 8850 8850 8850 503
93 20250227 165900 117691890 8850 8850 8850 8850 0
94 20250227 165800 117691890 8850 8850 8850 8850 0
95 20250227 165700 117691890 8850 8850 8850 8850 0
96 20250227 165600 117691890 8850 8850 8850 8850 0
97 20250227 165500 117691890 8850 8850 8850 8850 0
98 20250227 165400 117691890 8850 8850 8850 8850 0
99 20250227 165300 117691890 8850 8850 8850 8850 0
100 20250227 165200 117691890 8850 8850 8850 8850 0
101 20250227 165100 117691890 8850 8850 8850 8850 0
102 20250227 165000 117691890 8850 8850 8850 8850 0
103 20250227 164900 117691890 8850 8850 8850 8850 0
104 20250227 164800 117691890 8850 8850 8850 8850 0
105 20250227 164700 117691890 8850 8850 8850 8850 0
106 20250227 164600 117691890 8850 8850 8850 8850 0
107 20250227 164500 117691890 8850 8850 8850 8850 0
108 20250227 164400 117691890 8850 8850 8850 8850 0
109 20250227 164300 117691890 8850 8850 8850 8850 0
110 20250227 164200 117691890 8850 8850 8850 8850 0
111 20250227 164100 117691890 8850 8850 8850 8850 0
112 20250227 164000 117691890 8850 8850 8850 8850 0
113 20250227 163900 117691890 8850 8850 8850 8850 0
114 20250227 163800 117691890 8850 8850 8850 8850 0
115 20250227 163700 117691890 8850 8850 8850 8850 0
116 20250227 163600 117691890 8850 8850 8850 8850 0
117 20250227 163500 117691890 8850 8850 8850 8850 0
118 20250227 163400 117691890 8850 8850 8850 8850 0
119 20250227 163300 117691890 8850 8850 8850 8850 0
120 20250227 163200 117691890 8850 8850 8850 8850 0
121 20250227 163100 117691890 8850 8850 8850 8850 0
122 20250227 163000 117691890 8850 8850 8850 8850 503
123 20250227 162900 117691890 8850 8850 8850 8850 0
124 20250227 162800 117691890 8850 8850 8850 8850 0
125 20250227 162700 117691890 8850 8850 8850 8850 0
126 20250227 162600 117691890 8850 8850 8850 8850 0
127 20250227 162500 117691890 8850 8850 8850 8850 0
128 20250227 162400 117691890 8850 8850 8850 8850 0
129 20250227 162300 117691890 8850 8850 8850 8850 0
130 20250227 162200 117691890 8850 8850 8850 8850 0
131 20250227 162100 117691890 8850 8850 8850 8850 0
132 20250227 162000 117691890 8850 8850 8850 8850 0
133 20250227 161900 117691890 8850 8850 8850 8850 0
134 20250227 161800 117691890 8850 8850 8850 8850 0
135 20250227 161700 117691890 8850 8850 8850 8850 0
136 20250227 161600 117691890 8850 8850 8850 8850 0
137 20250227 161500 117691890 8850 8850 8850 8850 0
138 20250227 161400 117691890 8850 8850 8850 8850 0
139 20250227 161300 117691890 8850 8850 8850 8850 0
140 20250227 161200 117691890 8850 8850 8850 8850 0
141 20250227 161100 117691890 8850 8850 8850 8850 0
142 20250227 161000 117691890 8850 8850 8850 8850 0
143 20250227 160900 117691890 8850 8850 8850 8850 0
144 20250227 160800 117691890 8850 8850 8850 8850 0
145 20250227 160700 117691890 8850 8850 8850 8850 0
146 20250227 160600 117691890 8850 8850 8850 8850 0
147 20250227 160500 117691890 8850 8850 8850 8850 0
148 20250227 160400 117691890 8850 8850 8850 8850 0
149 20250227 160300 117691890 8850 8850 8850 8850 0
150 20250227 160200 117691890 8850 8850 8850 8850 0
151 20250227 160100 117691890 8850 8850 8850 8850 0
152 20250227 160000 117691890 8850 8850 8850 8850 503
153 20250227 155900 117691890 8850 8850 8850 8850 0
154 20250227 155800 117691890 8850 8850 8850 8850 0
155 20250227 155700 117691890 8850 8850 8850 8850 0
156 20250227 155600 117691890 8850 8850 8850 8850 0
157 20250227 155500 117691890 8850 8850 8850 8850 0
158 20250227 155400 117691890 8850 8850 8850 8850 0
159 20250227 155300 117691890 8850 8850 8850 8850 0
160 20250227 155200 117691890 8850 8850 8850 8850 0
161 20250227 155100 117691890 8850 8850 8850 8850 0
162 20250227 155000 117691890 8850 8850 8850 8850 0
163 20250227 154900 117691890 8850 8850 8850 8850 0
164 20250227 154800 117691890 8850 8850 8850 8850 0
165 20250227 154700 117691890 8850 8850 8850 8850 0
166 20250227 154600 117691890 8850 8850 8850 8850 0
167 20250227 154500 117691890 8850 8850 8850 8850 0
168 20250227 154400 117691890 8850 8850 8850 8850 0
169 20250227 154300 117691890 8850 8850 8850 8850 0
170 20250227 154200 117691890 8850 8850 8850 8850 0
171 20250227 154100 117691890 8850 8850 8850 8850 0
172 20250227 154000 117691890 8850 8850 8850 8850 0
173 20250227 153900 117691890 8850 8850 8850 8850 0
174 20250227 153800 117691890 8850 8850 8850 8850 0
175 20250227 153700 117691890 8850 8850 8850 8850 0
176 20250227 153600 117691890 8850 8850 8850 8850 0
177 20250227 153500 117691890 8850 8850 8850 8850 0
178 20250227 153400 117691890 8850 8850 8850 8850 0
179 20250227 153300 117691890 8850 8850 8850 8850 0
180 20250227 153200 117691890 8850 8850 8850 8850 0
181 20250227 153100 117691890 8850 8850 8850 8850 0
182 20250227 153000 117691890 8850 8850 8850 8850 1006
183 20250227 152900 113240340 8800 8800 8800 8800 0
184 20250227 152800 113240340 8800 8800 8800 8800 0
185 20250227 152700 113240340 8800 8800 8800 8800 0
186 20250227 152600 113240340 8800 8800 8800 8800 0
187 20250227 152500 113240340 8800 8800 8800 8800 0
188 20250227 152400 113240340 8800 8800 8800 8800 0
189 20250227 152300 113240340 8800 8800 8800 8800 0
190 20250227 152200 113240340 8800 8800 8800 8800 0
191 20250227 152100 113240340 8800 8800 8800 8800 0
192 20250227 152000 113240340 8800 8800 8800 8800 0
193 20250227 151900 113240340 8800 8800 8800 8800 35
194 20250227 151800 112932340 8810 8810 8810 8810 0
195 20250227 151700 112932340 8810 8810 8810 8810 0
196 20250227 151600 112932340 8810 8810 8810 8810 0
197 20250227 151500 112932340 8810 8810 8810 8810 10
198 20250227 151400 112844240 8810 8810 8810 8810 0
199 20250227 151300 112844240 8810 8810 8810 8810 0
200 20250227 151200 112844240 8810 8810 8810 8810 0
201 20250227 151100 112844240 8810 8810 8810 8810 2
202 20250227 151000 112826620 8800 8800 8800 8800 0
203 20250227 150900 112826620 8800 8800 8800 8800 5
204 20250227 150800 112782620 8800 8810 8810 8800 62
205 20250227 150700 112236900 8800 8800 8800 8800 75
206 20250227 150600 111576900 8810 8810 8810 8810 0
207 20250227 150500 111576900 8810 8810 8810 8810 0
208 20250227 150400 111576900 8810 8810 8810 8810 3
209 20250227 150300 111550470 8800 8800 8800 8800 2
210 20250227 150200 111532870 8800 8800 8800 8800 3
211 20250227 150100 111506470 8800 8800 8800 8800 6
212 20250227 150000 111453670 8800 8800 8800 8800 12
213 20250227 145900 111348070 8790 8790 8790 8790 16
214 20250227 145800 111207430 8800 8800 8800 8800 2
215 20250227 145700 111189830 8800 8810 8810 8800 6
216 20250227 145600 111136980 8800 8800 8800 8800 0
217 20250227 145500 111136980 8800 8800 8800 8800 103
218 20250227 145400 110230580 8800 8800 8810 8800 13
219 20250227 145300 110116140 8800 8800 8800 8800 5
220 20250227 145200 110072140 8810 8810 8810 8810 0
221 20250227 145100 110072140 8810 8810 8810 8810 0
222 20250227 145000 110072140 8810 8810 8810 8810 3
223 20250227 144900 110045710 8810 8810 8810 8810 1
224 20250227 144800 110036900 8810 8810 8810 8810 0
225 20250227 144700 110036900 8810 8810 8810 8800 45
226 20250227 144600 109640800 8810 8810 8810 8810 0
227 20250227 144500 109640800 8810 8810 8810 8810 0
228 20250227 144400 109640800 8810 8810 8810 8810 0
229 20250227 144300 109640800 8810 8800 8810 8800 20
230 20250227 144200 109464730 8800 8800 8800 8800 0
231 20250227 144100 109464730 8800 8800 8800 8800 20
232 20250227 144000 109288730 8800 8800 8800 8800 515
233 20250227 143900 104756730 8800 8800 8800 8800 3
234 20250227 143800 104730330 8800 8800 8800 8800 0
235 20250227 143700 104730330 8800 8800 8800 8800 4
236 20250227 143600 104695130 8800 8800 8800 8800 10
237 20250227 143500 104607130 8800 8800 8800 8800 3
238 20250227 143400 104580730 8800 8800 8800 8800 0
239 20250227 143300 104580730 8800 8800 8800 8800 10
240 20250227 143200 104492730 8790 8790 8790 8790 100
241 20250227 143100 103613730 8790 8810 8810 8790 71
242 20250227 143000 102989410 8810 8810 8810 8800 37
243 20250227 142900 102663740 8810 8810 8810 8810 0
244 20250227 142800 102663740 8810 8810 8810 8810 0
245 20250227 142700 102663740 8810 8810 8810 8810 0
246 20250227 142600 102663740 8810 8810 8810 8800 23
247 20250227 142500 102461240 8810 8810 8810 8810 0
248 20250227 142400 102461240 8810 8810 8810 8810 0
249 20250227 142300 102461240 8810 8810 8810 8810 4
250 20250227 142200 102426000 8810 8810 8810 8810 0
251 20250227 142100 102426000 8810 8810 8810 8810 0
252 20250227 142000 102426000 8810 8810 8810 8810 0
253 20250227 141900 102426000 8810 8800 8810 8800 10
254 20250227 141800 102337920 8790 8810 8810 8790 454
255 20250227 141700 98346510 8810 8810 8810 8810 0
256 20250227 141600 98346510 8810 8810 8810 8810 5
257 20250227 141500 98302460 8810 8810 8810 8810 3
258 20250227 141400 98276030 8810 8810 8810 8810 5
259 20250227 141300 98231980 8810 8810 8810 8810 0
260 20250227 141200 98231980 8810 8800 8810 8800 124
261 20250227 141100 97140690 8800 8800 8800 8800 869
262 20250227 141000 89493490 8800 8800 8800 8800 4
263 20250227 140900 89458290 8800 8820 8820 8790 4059
264 20250227 140800 53741430 8830 8830 8830 8830 2
265 20250227 140700 53723770 8830 8830 8830 8830 0
266 20250227 140600 53723770 8830 8820 8830 8820 20
267 20250227 140500 53547320 8830 8830 8830 8830 5
268 20250227 140400 53503170 8830 8830 8830 8830 0
269 20250227 140300 53503170 8830 8830 8830 8830 0
270 20250227 140200 53503170 8830 8830 8830 8830 3
271 20250227 140100 53476680 8830 8830 8830 8830 0
272 20250227 140000 53476680 8830 8830 8830 8830 0
273 20250227 135900 53476680 8830 8830 8830 8830 0
274 20250227 135800 53476680 8830 8830 8830 8820 23
275 20250227 135700 53273720 8830 8830 8830 8830 0
276 20250227 135600 53273720 8830 8830 8830 8830 2
277 20250227 135500 53256060 8830 8830 8830 8830 5
278 20250227 135400 53211910 8830 8830 8830 8830 0
279 20250227 135300 53211910 8830 8830 8830 8830 1
280 20250227 135200 53203080 8830 8830 8830 8830 3
281 20250227 135100 53176590 8830 8830 8830 8830 6
282 20250227 135000 53123610 8830 8830 8830 8830 0
283 20250227 134900 53123610 8830 8830 8830 8830 0
284 20250227 134800 53123610 8830 8830 8830 8830 3
285 20250227 134700 53097120 8830 8830 8830 8830 0
286 20250227 134600 53097120 8830 8830 8830 8830 0
287 20250227 134500 53097120 8830 8830 8830 8830 4
288 20250227 134400 53061800 8830 8830 8830 8830 6
289 20250227 134300 53008820 8820 8820 8820 8820 0
290 20250227 134200 53008820 8820 8820 8820 8820 0
291 20250227 134100 53008820 8820 8830 8830 8820 19
292 20250227 134000 52841210 8830 8830 8830 8830 0
293 20250227 133900 52841210 8830 8830 8830 8830 0
294 20250227 133800 52841210 8830 8830 8830 8830 3
295 20250227 133700 52814720 8830 8830 8830 8830 6
296 20250227 133600 52761740 8830 8830 8830 8830 0
297 20250227 133500 52761740 8830 8830 8830 8830 4
298 20250227 133400 52726420 8830 8830 8830 8830 0
299 20250227 133300 52726420 8830 8830 8830 8830 0
300 20250227 133200 52726420 8830 8830 8830 8830 0
301 20250227 133100 52726420 8830 8830 8830 8830 4
302 20250227 133000 52691100 8830 8830 8830 8830 6
303 20250227 132900 52638120 8830 8830 8830 8830 0
304 20250227 132800 52638120 8830 8830 8830 8830 0
305 20250227 132700 52638120 8830 8830 8830 8830 2
306 20250227 132600 52620460 8830 8830 8830 8830 0
307 20250227 132500 52620460 8830 8830 8830 8830 0
308 20250227 132400 52620460 8830 8830 8830 8830 4
309 20250227 132300 52585140 8830 8830 8830 8830 5
310 20250227 132200 52540990 8830 8830 8830 8830 0
311 20250227 132100 52540990 8830 8830 8830 8830 4
312 20250227 132000 52505670 8830 8830 8830 8830 0
313 20250227 131900 52505670 8830 8830 8830 8830 1
314 20250227 131800 52496840 8830 8830 8830 8830 0
315 20250227 131700 52496840 8830 8830 8830 8830 7
316 20250227 131600 52435030 8830 8830 8830 8830 6
317 20250227 131500 52382050 8830 8830 8830 8830 0
318 20250227 131400 52382050 8830 8830 8830 8830 7
319 20250227 131300 52320240 8830 8830 8830 8830 0
320 20250227 131200 52320240 8830 8830 8830 8830 0
321 20250227 131100 52320240 8830 8830 8830 8830 0
322 20250227 131000 52320240 8830 8830 8830 8830 9
323 20250227 130900 52240770 8820 8820 8820 8820 0
324 20250227 130800 52240770 8820 8820 8820 8820 78
325 20250227 130700 51552810 8830 8830 8830 8830 2
326 20250227 130600 51535150 8830 8830 8830 8830 2
327 20250227 130500 51517490 8830 8830 8830 8830 0
328 20250227 130400 51517490 8830 8830 8830 8830 0
329 20250227 130300 51517490 8830 8830 8830 8830 11
330 20250227 130200 51420360 8830 8830 8830 8830 0
331 20250227 130100 51420360 8830 8830 8830 8830 0
332 20250227 130000 51420360 8830 8830 8830 8830 3
333 20250227 125900 51393870 8830 8830 8830 8830 1
334 20250227 125800 51385040 8840 8840 8840 8840 0
335 20250227 125700 51385040 8840 8840 8840 8840 0
336 20250227 125600 51385040 8840 8840 8840 8840 13
337 20250227 125500 51270120 8830 8830 8830 8830 2
338 20250227 125400 51252460 8830 8830 8830 8820 52
339 20250227 125300 50793760 8840 8840 8840 8840 5
340 20250227 125200 50749560 8840 8840 8840 8840 0
341 20250227 125100 50749560 8840 8840 8840 8840 0
342 20250227 125000 50749560 8840 8840 8840 8840 0
343 20250227 124900 50749560 8840 8830 8840 8830 11
344 20250227 124800 50652340 8820 8820 8820 8820 0
345 20250227 124700 50652340 8820 8820 8820 8820 0
346 20250227 124600 50652340 8820 8840 8840 8820 73
347 20250227 124500 50008220 8840 8840 8840 8840 0
348 20250227 124400 50008220 8840 8840 8840 8840 0
349 20250227 124300 50008220 8840 8840 8840 8840 4
350 20250227 124200 49972860 8830 8840 8840 8830 7
351 20250227 124100 49910990 8840 8840 8840 8840 1
352 20250227 124000 49902150 8840 8840 8840 8840 0
353 20250227 123900 49902150 8840 8840 8840 8840 3
354 20250227 123800 49875630 8830 8830 8830 8830 0
355 20250227 123700 49875630 8830 8830 8830 8830 1
356 20250227 123600 49866800 8840 8840 8840 8840 3
357 20250227 123500 49840280 8840 8840 8840 8840 6
358 20250227 123400 49787240 8840 8840 8840 8840 0
359 20250227 123300 49787240 8840 8840 8840 8840 0
360 20250227 123200 49787240 8840 8840 8840 8840 4
361 20250227 123100 49751880 8840 8840 8840 8840 0
362 20250227 123000 49751880 8840 8840 8840 8840 0
363 20250227 122900 49751880 8840 8840 8840 8840 14
364 20250227 122800 49628120 8840 8840 8840 8840 6
365 20250227 122700 49575080 8840 8840 8840 8840 1
366 20250227 122600 49566240 8840 8840 8840 8840 0
367 20250227 122500 49566240 8840 8840 8840 8840 2
368 20250227 122400 49548560 8840 8840 8840 8840 0
369 20250227 122300 49548560 8840 8840 8840 8840 0
370 20250227 122200 49548560 8840 8840 8840 8840 4
371 20250227 122100 49513200 8840 8840 8840 8840 6
372 20250227 122000 49460160 8840 8840 8840 8840 0
373 20250227 121900 49460160 8840 8840 8840 8840 0
374 20250227 121800 49460160 8840 8840 8840 8840 4
375 20250227 121700 49424800 8840 8840 8840 8840 0
376 20250227 121600 49424800 8840 8840 8840 8840 0
377 20250227 121500 49424800 8840 8840 8840 8840 2
378 20250227 121400 49407120 8840 8840 8840 8840 6
379 20250227 121300 49354080 8840 8840 8840 8840 0
380 20250227 121200 49354080 8840 8840 8840 8840 5
381 20250227 121100 49309880 8840 8840 8840 8840 0
382 20250227 121000 49309880 8840 8840 8840 8840 0
383 20250227 120900 49309880 8840 8840 8840 8840 0
384 20250227 120800 49309880 8840 8840 8840 8840 3
385 20250227 120700 49283360 8840 8840 8840 8840 5
386 20250227 120600 49239160 8840 8840 8840 8840 30
387 20250227 120500 48973960 8840 8840 8840 8840 2
388 20250227 120400 48956280 8840 8840 8840 8840 0
389 20250227 120300 48956280 8840 8840 8840 8840 0
390 20250227 120200 48956280 8840 8840 8840 8840 0
391 20250227 120100 48956280 8840 8840 8840 8840 5
392 20250227 120000 48912080 8840 8840 8840 8840 6
393 20250227 115900 48859040 8840 8840 8840 8840 0
394 20250227 115800 48859040 8840 8840 8840 8840 3
395 20250227 115700 48832520 8840 8840 8840 8840 0
396 20250227 115600 48832520 8840 8840 8840 8840 0
397 20250227 115500 48832520 8840 8840 8840 8840 0
398 20250227 115400 48832520 8840 8840 8840 8840 3
399 20250227 115300 48806000 8840 8840 8840 8840 6
400 20250227 115200 48752960 8830 8830 8830 8830 0
401 20250227 115100 48752960 8830 8830 8830 8830 2
402 20250227 115000 48735300 8830 8830 8830 8830 0
403 20250227 114900 48735300 8830 8830 8830 8830 0
404 20250227 114800 48735300 8830 8830 8830 8830 318
405 20250227 114700 45927360 8840 8840 8840 8840 5
406 20250227 114600 45883160 8840 8850 8850 8840 8
407 20250227 114500 45812380 8840 8840 8840 8840 0
408 20250227 114400 45812380 8840 8840 8840 8840 1
409 20250227 114300 45803540 8840 8840 8840 8840 0
410 20250227 114200 45803540 8840 8840 8840 8840 1
411 20250227 114100 45794700 8840 8840 8840 8840 11
412 20250227 114000 45697460 8840 8840 8840 8840 0
413 20250227 113900 45697460 8840 8840 8840 8840 6
414 20250227 113800 45644420 8850 8840 8850 8840 2
415 20250227 113700 45626730 8840 8840 8840 8840 3
416 20250227 113600 45600210 8840 8840 8840 8840 0
417 20250227 113500 45600210 8840 8840 8840 8840 0
418 20250227 113400 45600210 8840 8840 8840 8840 0
419 20250227 113300 45600210 8840 8840 8840 8840 3
420 20250227 113200 45573690 8840 8840 8840 8840 5
421 20250227 113100 45529490 8840 8840 8840 8840 0
422 20250227 113000 45529490 8840 8840 8840 8840 4
423 20250227 112900 45494130 8840 8840 8840 8840 0
424 20250227 112800 45494130 8840 8840 8840 8840 0
425 20250227 112700 45494130 8840 8840 8840 8840 6
426 20250227 112600 45441090 8830 8840 8840 8830 309
427 20250227 112500 42710230 8850 8850 8850 8850 6
428 20250227 112400 42657130 8850 8850 8850 8850 0
429 20250227 112300 42657130 8850 8850 8850 8850 2
430 20250227 112200 42639430 8850 8850 8850 8850 0
431 20250227 112100 42639430 8850 8850 8850 8850 0
432 20250227 112000 42639430 8850 8850 8850 8850 4
433 20250227 111900 42604030 8850 8850 8850 8850 0
434 20250227 111800 42604030 8850 8850 8850 8850 6
435 20250227 111700 42550930 8850 8850 8850 8850 0
436 20250227 111600 42550930 8850 8850 8850 8850 4
437 20250227 111500 42515530 8850 8850 8850 8850 0
438 20250227 111400 42515530 8850 8850 8850 8850 0
439 20250227 111300 42515530 8850 8850 8850 8850 2
440 20250227 111200 42497830 8850 8850 8850 8840 137
441 20250227 111100 41286680 8840 8840 8840 8840 300
442 20250227 111000 38634680 8850 8850 8850 8850 17
443 20250227 110900 38484230 8850 8850 8850 8850 0
444 20250227 110800 38484230 8850 8850 8850 8850 45
445 20250227 110700 38085980 8860 8860 8860 8860 0
446 20250227 110600 38085980 8860 8860 8860 8860 3
447 20250227 110500 38059400 8860 8860 8860 8860 6
448 20250227 110400 38006240 8850 8850 8850 8850 20
449 20250227 110300 37829240 8860 8860 8860 8860 173
450 20250227 110200 36296460 8860 8860 8860 8860 22
451 20250227 110100 36101540 8860 8860 8860 8860 10
452 20250227 110000 36012940 8860 8860 8860 8860 0
453 20250227 105900 36012940 8860 8860 8860 8860 5
454 20250227 105800 35968640 8860 8860 8860 8860 6
455 20250227 105700 35915480 8860 8860 8860 8860 0
456 20250227 105600 35915480 8860 8860 8860 8860 0
457 20250227 105500 35915480 8860 8860 8860 8860 3
458 20250227 105400 35888900 8850 8850 8850 8850 1
459 20250227 105300 35880050 8850 8850 8850 8850 44
460 20250227 105200 35490650 8850 8850 8850 8850 3
461 20250227 105100 35464100 8840 8850 8850 8840 605
462 20250227 105000 30115850 8840 8840 8840 8840 900
463 20250227 104900 22159850 8850 8850 8850 8850 4
464 20250227 104800 22124450 8850 8850 8850 8850 0
465 20250227 104700 22124450 8850 8850 8850 8850 0
466 20250227 104600 22124450 8850 8850 8850 8850 56
467 20250227 104500 21628850 8850 8850 8850 8850 23
468 20250227 104400 21425300 8840 8850 8850 8840 27
469 20250227 104300 21186360 8850 8850 8850 8850 0
470 20250227 104200 21186360 8850 8850 8850 8850 0
471 20250227 104100 21186360 8850 8850 8850 8850 4
472 20250227 104000 21150960 8840 8840 8840 8840 0
473 20250227 103900 21150960 8840 8840 8840 8840 1
474 20250227 103800 21142120 8840 8840 8840 8840 0
475 20250227 103700 21142120 8840 8840 8840 8840 6
476 20250227 103600 21089080 8830 8830 8830 8830 40
477 20250227 103500 20735880 8840 8860 8860 8840 656
478 20250227 103400 14936760 8860 8860 8860 8860 0
479 20250227 103300 14936760 8860 8860 8860 8860 0
480 20250227 103200 14936760 8860 8860 8860 8860 0
481 20250227 103100 14936760 8860 8860 8860 8860 3
482 20250227 103000 14910180 8860 8860 8860 8860 6
483 20250227 102900 14857020 8860 8860 8860 8860 0
484 20250227 102800 14857020 8860 8860 8860 8860 4
485 20250227 102700 14821580 8860 8860 8860 8860 1
486 20250227 102600 14812720 8860 8860 8860 8860 0
487 20250227 102500 14812720 8860 8860 8860 8860 5
488 20250227 102400 14768420 8860 8860 8860 8860 4
489 20250227 102300 14732980 8860 8860 8860 8860 6
490 20250227 102200 14679820 8860 8860 8860 8860 0
491 20250227 102100 14679820 8860 8860 8860 8860 2
492 20250227 102000 14662100 8860 8860 8860 8860 0
493 20250227 101900 14662100 8860 8860 8860 8860 0
494 20250227 101800 14662100 8860 8860 8860 8860 4
495 20250227 101700 14626660 8850 8850 8850 8850 0
496 20250227 101600 14626660 8850 8850 8850 8850 17
497 20250227 101500 14476210 8860 8860 8860 8860 0
498 20250227 101400 14476210 8860 8860 8860 8860 4
499 20250227 101300 14440770 8860 8860 8860 8860 0
500 20250227 101200 14440770 8860 8860 8860 8860 0
501 20250227 101100 14440770 8860 8860 8860 8860 0
502 20250227 101000 14440770 8860 8860 8860 8860 2
503 20250227 100900 14423050 8850 8850 8850 8850 1
504 20250227 100800 14414200 8850 8850 8850 8850 3
505 20250227 100700 14387650 8850 8850 8850 8850 2
506 20250227 100600 14369950 8850 8850 8850 8850 3
507 20250227 100500 14343400 8850 8850 8850 8850 0
508 20250227 100400 14343400 8850 8850 8850 8850 1
509 20250227 100300 14334550 8850 8850 8850 8850 0
510 20250227 100200 14334550 8850 8850 8850 8850 21
511 20250227 100100 14148700 8850 8850 8850 8850 0
512 20250227 100000 14148700 8850 8850 8850 8850 2
513 20250227 095900 14131000 8840 8840 8840 8840 0
514 20250227 095800 14131000 8840 8840 8840 8840 0
515 20250227 095700 14131000 8840 8840 8840 8840 3
516 20250227 095600 14104480 8840 8840 8840 8840 10
517 20250227 095500 14016080 8840 8840 8840 8840 6
518 20250227 095400 13963040 8840 8840 8840 8840 0
519 20250227 095300 13963040 8840 8840 8840 8840 3
520 20250227 095200 13936520 8840 8840 8840 8840 0
521 20250227 095100 13936520 8840 8840 8840 8840 700
522 20250227 095000 7748520 8840 8840 8840 8840 0
523 20250227 094900 7748520 8840 8840 8840 8840 13
524 20250227 094800 7633600 8840 8840 8840 8840 6
525 20250227 094700 7580560 8840 8840 8840 8840 11
526 20250227 094600 7483320 8840 8840 8840 8840 0
527 20250227 094500 7483320 8840 8840 8840 8840 0
528 20250227 094400 7483320 8840 8840 8840 8840 0
529 20250227 094300 7483320 8840 8840 8840 8840 4
530 20250227 094200 7447960 8840 8830 8840 8830 110
531 20250227 094100 6476560 8840 8840 8840 8840 5
532 20250227 094000 6432360 8840 8840 8840 8840 0
533 20250227 093900 6432360 8840 8840 8840 8840 3
534 20250227 093800 6405840 8840 8840 8840 8840 10
535 20250227 093700 6317440 8840 8840 8840 8840 36
536 20250227 093600 5999200 8850 8850 8850 8850 4
537 20250227 093500 5963800 8840 8840 8840 8840 0
538 20250227 093400 5963800 8840 8840 8840 8840 3
539 20250227 093300 5937280 8840 8840 8840 8840 3
540 20250227 093200 5910760 8840 8840 8840 8840 9
541 20250227 093100 5831200 8830 8830 8830 8830 20
542 20250227 093000 5654600 8830 8830 8830 8830 0
543 20250227 092900 5654600 8830 8830 8830 8830 0
544 20250227 092800 5654600 8830 8830 8830 8830 0
545 20250227 092700 5654600 8830 8830 8830 8830 0
546 20250227 092600 5654600 8830 8830 8830 8830 130
547 20250227 092500 4506700 8830 8830 8830 8830 0
548 20250227 092400 4506700 8830 8830 8830 8830 0
549 20250227 092300 4506700 8830 8830 8830 8830 0
550 20250227 092200 4506700 8830 8830 8830 8830 27
551 20250227 092100 4268290 8840 8840 8840 8840 0
552 20250227 092000 4268290 8840 8840 8840 8840 0
553 20250227 091900 4268290 8840 8840 8840 8840 7
554 20250227 091800 4206410 8840 8840 8840 8840 200
555 20250227 091700 2438410 8840 8840 8840 8840 10
556 20250227 091600 2350010 8840 8840 8840 8840 50
557 20250227 091500 1908010 8840 8840 8840 8840 0
558 20250227 091400 1908010 8840 8840 8840 8840 1
559 20250227 091300 1899170 8840 8840 8840 8840 0
560 20250227 091200 1899170 8840 8840 8840 8840 0
561 20250227 091100 1899170 8840 8840 8840 8840 0
562 20250227 091000 1899170 8840 8840 8840 8840 2
563 20250227 090900 1881490 8830 8830 8830 8830 0
564 20250227 090800 1881490 8830 8830 8830 8830 36
565 20250227 090700 1563610 8840 8840 8840 8840 33
566 20250227 090600 1271890 8840 8840 8840 8840 24
567 20250227 090500 1059730 8830 8830 8830 8830 0
568 20250227 090400 1059730 8830 8830 8830 8830 0
569 20250227 090300 1059730 8830 8820 8830 8820 103
570 20250227 090200 150270 8820 8820 8820 8820 0
571 20250227 090100 150270 8820 8830 8830 8820 6
572 20250227 090000 97320 8830 8860 8860 8830 11

1
000140/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,23206765,0,205844005550,0.00
20250224,0,23206765,0,206540208500,0.00
20250221,0,23206765,0,205844005550,0.00
20250220,0,23206765,0,205844005550,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 23206765 0 205844005550 0.00
3 20250224 0 23206765 0 206540208500 0.00
4 20250221 0 23206765 0 205844005550 0.00
5 20250220 0 23206765 0 205844005550 0.00