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
000220/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183000,370847185,4740,4740,4740,4740,3918
20250227,182900,370847185,4740,4740,4740,4740,0
20250227,182800,370847185,4740,4740,4740,4740,0
20250227,182700,370847185,4740,4740,4740,4740,0
20250227,182600,370847185,4740,4740,4740,4740,0
20250227,182500,370847185,4740,4740,4740,4740,0
20250227,182400,370847185,4740,4740,4740,4740,0
20250227,182300,370847185,4740,4740,4740,4740,0
20250227,182200,370847185,4740,4740,4740,4740,0
20250227,182100,370847185,4740,4740,4740,4740,0
20250227,182000,370847185,4740,4740,4740,4740,0
20250227,181900,370847185,4740,4740,4740,4740,0
20250227,181800,370847185,4740,4740,4740,4740,0
20250227,181700,370847185,4740,4740,4740,4740,0
20250227,181600,370847185,4740,4740,4740,4740,0
20250227,181500,370847185,4740,4740,4740,4740,0
20250227,181400,370847185,4740,4740,4740,4740,0
20250227,181300,370847185,4740,4740,4740,4740,0
20250227,181200,370847185,4740,4740,4740,4740,0
20250227,181100,370847185,4740,4740,4740,4740,0
20250227,181000,370847185,4740,4740,4740,4740,0
20250227,180900,370847185,4740,4740,4740,4740,0
20250227,180800,370847185,4740,4740,4740,4740,0
20250227,180700,370847185,4740,4740,4740,4740,0
20250227,180600,370847185,4740,4740,4740,4740,0
20250227,180500,370847185,4740,4740,4740,4740,0
20250227,180400,370847185,4740,4740,4740,4740,0
20250227,180300,370847185,4740,4740,4740,4740,0
20250227,180200,370847185,4740,4740,4740,4740,0
20250227,180100,370847185,4740,4740,4740,4740,0
20250227,180000,370847185,4740,4740,4740,4740,3918
20250227,175900,370847185,4740,4740,4740,4740,0
20250227,175800,370847185,4740,4740,4740,4740,0
20250227,175700,370847185,4740,4740,4740,4740,0
20250227,175600,370847185,4740,4740,4740,4740,0
20250227,175500,370847185,4740,4740,4740,4740,0
20250227,175400,370847185,4740,4740,4740,4740,0
20250227,175300,370847185,4740,4740,4740,4740,0
20250227,175200,370847185,4740,4740,4740,4740,0
20250227,175100,370847185,4740,4740,4740,4740,0
20250227,175000,370847185,4740,4740,4740,4740,0
20250227,174900,370847185,4740,4740,4740,4740,0
20250227,174800,370847185,4740,4740,4740,4740,0
20250227,174700,370847185,4740,4740,4740,4740,0
20250227,174600,370847185,4740,4740,4740,4740,0
20250227,174500,370847185,4740,4740,4740,4740,0
20250227,174400,370847185,4740,4740,4740,4740,0
20250227,174300,370847185,4740,4740,4740,4740,0
20250227,174200,370847185,4740,4740,4740,4740,0
20250227,174100,370847185,4740,4740,4740,4740,0
20250227,174000,370847185,4740,4740,4740,4740,0
20250227,173900,370847185,4740,4740,4740,4740,0
20250227,173800,370847185,4740,4740,4740,4740,0
20250227,173700,370847185,4740,4740,4740,4740,0
20250227,173600,370847185,4740,4740,4740,4740,0
20250227,173500,370847185,4740,4740,4740,4740,0
20250227,173400,370847185,4740,4740,4740,4740,0
20250227,173300,370847185,4740,4740,4740,4740,0
20250227,173200,370847185,4740,4740,4740,4740,0
20250227,173100,370847185,4740,4740,4740,4740,0
20250227,173000,370847185,4740,4740,4740,4740,3918
20250227,172900,370847185,4740,4740,4740,4740,0
20250227,172800,370847185,4740,4740,4740,4740,0
20250227,172700,370847185,4740,4740,4740,4740,0
20250227,172600,370847185,4740,4740,4740,4740,0
20250227,172500,370847185,4740,4740,4740,4740,0
20250227,172400,370847185,4740,4740,4740,4740,0
20250227,172300,370847185,4740,4740,4740,4740,0
20250227,172200,370847185,4740,4740,4740,4740,0
20250227,172100,370847185,4740,4740,4740,4740,0
20250227,172000,370847185,4740,4740,4740,4740,0
20250227,171900,370847185,4740,4740,4740,4740,0
20250227,171800,370847185,4740,4740,4740,4740,0
20250227,171700,370847185,4740,4740,4740,4740,0
20250227,171600,370847185,4740,4740,4740,4740,0
20250227,171500,370847185,4740,4740,4740,4740,0
20250227,171400,370847185,4740,4740,4740,4740,0
20250227,171300,370847185,4740,4740,4740,4740,0
20250227,171200,370847185,4740,4740,4740,4740,0
20250227,171100,370847185,4740,4740,4740,4740,0
20250227,171000,370847185,4740,4740,4740,4740,0
20250227,170900,370847185,4740,4740,4740,4740,0
20250227,170800,370847185,4740,4740,4740,4740,0
20250227,170700,370847185,4740,4740,4740,4740,0
20250227,170600,370847185,4740,4740,4740,4740,0
20250227,170500,370847185,4740,4740,4740,4740,0
20250227,170400,370847185,4740,4740,4740,4740,0
20250227,170300,370847185,4740,4740,4740,4740,0
20250227,170200,370847185,4740,4740,4740,4740,0
20250227,170100,370847185,4740,4740,4740,4740,0
20250227,170000,370847185,4740,4740,4740,4740,3918
20250227,165900,370847185,4740,4740,4740,4740,0
20250227,165800,370847185,4740,4740,4740,4740,0
20250227,165700,370847185,4740,4740,4740,4740,0
20250227,165600,370847185,4740,4740,4740,4740,0
20250227,165500,370847185,4740,4740,4740,4740,0
20250227,165400,370847185,4740,4740,4740,4740,0
20250227,165300,370847185,4740,4740,4740,4740,0
20250227,165200,370847185,4740,4740,4740,4740,0
20250227,165100,370847185,4740,4740,4740,4740,0
20250227,165000,370847185,4740,4740,4740,4740,0
20250227,164900,370847185,4740,4740,4740,4740,0
20250227,164800,370847185,4740,4740,4740,4740,0
20250227,164700,370847185,4740,4740,4740,4740,0
20250227,164600,370847185,4740,4740,4740,4740,0
20250227,164500,370847185,4740,4740,4740,4740,0
20250227,164400,370847185,4740,4740,4740,4740,0
20250227,164300,370847185,4740,4740,4740,4740,0
20250227,164200,370847185,4740,4740,4740,4740,0
20250227,164100,370847185,4740,4740,4740,4740,0
20250227,164000,370847185,4740,4740,4740,4740,0
20250227,163900,370847185,4740,4740,4740,4740,0
20250227,163800,370847185,4740,4740,4740,4740,0
20250227,163700,370847185,4740,4740,4740,4740,0
20250227,163600,370847185,4740,4740,4740,4740,0
20250227,163500,370847185,4740,4740,4740,4740,0
20250227,163400,370847185,4740,4740,4740,4740,0
20250227,163300,370847185,4740,4740,4740,4740,0
20250227,163200,370847185,4740,4740,4740,4740,0
20250227,163100,370847185,4740,4740,4740,4740,0
20250227,163000,370847185,4740,4740,4740,4740,3918
20250227,162900,370847185,4740,4740,4740,4740,0
20250227,162800,370847185,4740,4740,4740,4740,0
20250227,162700,370847185,4740,4740,4740,4740,0
20250227,162600,370847185,4740,4740,4740,4740,0
20250227,162500,370847185,4740,4740,4740,4740,0
20250227,162400,370847185,4740,4740,4740,4740,0
20250227,162300,370847185,4740,4740,4740,4740,0
20250227,162200,370847185,4740,4740,4740,4740,0
20250227,162100,370847185,4740,4740,4740,4740,0
20250227,162000,370847185,4740,4740,4740,4740,0
20250227,161900,370847185,4740,4740,4740,4740,0
20250227,161800,370847185,4740,4740,4740,4740,0
20250227,161700,370847185,4740,4740,4740,4740,0
20250227,161600,370847185,4740,4740,4740,4740,0
20250227,161500,370847185,4740,4740,4740,4740,0
20250227,161400,370847185,4740,4740,4740,4740,0
20250227,161300,370847185,4740,4740,4740,4740,0
20250227,161200,370847185,4740,4740,4740,4740,0
20250227,161100,370847185,4740,4740,4740,4740,0
20250227,161000,370847185,4740,4740,4740,4740,0
20250227,160900,370847185,4740,4740,4740,4740,0
20250227,160800,370847185,4740,4740,4740,4740,0
20250227,160700,370847185,4740,4740,4740,4740,0
20250227,160600,370847185,4740,4740,4740,4740,0
20250227,160500,370847185,4740,4740,4740,4740,0
20250227,160400,370847185,4740,4740,4740,4740,0
20250227,160300,370847185,4740,4740,4740,4740,0
20250227,160200,370847185,4740,4740,4740,4740,0
20250227,160100,370847185,4740,4740,4740,4740,0
20250227,160000,370847185,4740,4740,4740,4740,3918
20250227,155900,370847185,4740,4740,4740,4740,0
20250227,155800,370847185,4740,4740,4740,4740,0
20250227,155700,370847185,4740,4740,4740,4740,0
20250227,155600,370847185,4740,4740,4740,4740,0
20250227,155500,370847185,4740,4740,4740,4740,0
20250227,155400,370847185,4740,4740,4740,4740,0
20250227,155300,370847185,4740,4740,4740,4740,0
20250227,155200,370847185,4740,4740,4740,4740,0
20250227,155100,370847185,4740,4740,4740,4740,0
20250227,155000,370847185,4740,4740,4740,4740,0
20250227,154900,370847185,4740,4740,4740,4740,0
20250227,154800,370847185,4740,4740,4740,4740,0
20250227,154700,370847185,4740,4740,4740,4740,0
20250227,154600,370847185,4740,4740,4740,4740,0
20250227,154500,370847185,4740,4740,4740,4740,0
20250227,154400,370847185,4740,4740,4740,4740,0
20250227,154300,370847185,4740,4740,4740,4740,0
20250227,154200,370847185,4740,4740,4740,4740,0
20250227,154100,370847185,4740,4740,4740,4740,0
20250227,154000,370847185,4740,4740,4740,4740,0
20250227,153900,370847185,4740,4740,4740,4740,0
20250227,153800,370847185,4740,4740,4740,4740,0
20250227,153700,370847185,4740,4740,4740,4740,0
20250227,153600,370847185,4740,4740,4740,4740,0
20250227,153500,370847185,4740,4740,4740,4740,0
20250227,153400,370847185,4740,4740,4740,4740,0
20250227,153300,370847185,4740,4740,4740,4740,0
20250227,153200,370847185,4740,4740,4740,4740,0
20250227,153100,370847185,4740,4740,4740,4740,0
20250227,153000,370847185,4740,4740,4740,4740,7836
20250227,152900,352275865,4710,4710,4710,4710,0
20250227,152800,352275865,4710,4710,4710,4710,0
20250227,152700,352275865,4710,4710,4710,4710,0
20250227,152600,352275865,4710,4710,4710,4710,0
20250227,152500,352275865,4710,4710,4710,4710,0
20250227,152400,352275865,4710,4710,4710,4710,0
20250227,152300,352275865,4710,4710,4710,4710,0
20250227,152200,352275865,4710,4710,4710,4710,0
20250227,152100,352275865,4710,4710,4710,4710,0
20250227,152000,352275865,4710,4710,4710,4710,0
20250227,151900,352275865,4710,4665,4710,4660,4467
20250227,151800,331295880,4665,4680,4680,4665,694
20250227,151700,328051300,4680,4680,4685,4680,247
20250227,151600,326894235,4685,4695,4695,4685,403
20250227,151500,325004390,4705,4690,4705,4690,144
20250227,151400,324328385,4710,4695,4710,4695,2330
20250227,151300,313370705,4695,4685,4710,4685,5795
20250227,151200,286158460,4685,4670,4685,4665,6707
20250227,151100,254795335,4665,4640,4665,4640,1219
20250227,151000,249110300,4665,4665,4665,4660,3362
20250227,150900,233427145,4665,4645,4665,4640,3091
20250227,150800,219014040,4645,4645,4645,4645,30
20250227,150700,218874690,4645,4645,4645,4645,51
20250227,150600,218637795,4635,4630,4685,4630,2758
20250227,150500,205781160,4620,4600,4630,4600,10507
20250227,150400,157322550,4595,4590,4595,4590,1679
20250227,150300,149612640,4585,4580,4585,4580,259
20250227,150200,148425625,4580,4580,4580,4580,200
20250227,150100,147509625,4585,4585,4585,4585,0
20250227,150000,147509625,4585,4585,4585,4585,0
20250227,145900,147509625,4585,4585,4585,4585,6
20250227,145800,147482115,4580,4580,4580,4580,1027
20250227,145700,142778455,4590,4590,4590,4590,0
20250227,145600,142778455,4590,4580,4590,4580,1054
20250227,145500,137948315,4575,4575,4575,4575,281
20250227,145400,136662740,4560,4560,4560,4560,0
20250227,145300,136662740,4560,4560,4560,4560,0
20250227,145200,136662740,4560,4560,4560,4560,0
20250227,145100,136662740,4560,4560,4560,4560,586
20250227,145000,133990580,4550,4560,4560,4550,2500
20250227,144900,122615280,4565,4565,4565,4565,0
20250227,144800,122615280,4565,4565,4565,4565,117
20250227,144700,122081175,4575,4575,4575,4575,0
20250227,144600,122081175,4575,4575,4575,4575,0
20250227,144500,122081175,4575,4575,4575,4575,0
20250227,144400,122081175,4575,4575,4575,4575,0
20250227,144300,122081175,4575,4575,4575,4575,0
20250227,144200,122081175,4575,4575,4575,4575,58
20250227,144100,121815825,4575,4575,4575,4575,0
20250227,144000,121815825,4575,4575,4575,4575,0
20250227,143900,121815825,4575,4575,4575,4575,0
20250227,143800,121815825,4575,4575,4575,4575,5
20250227,143700,121792950,4575,4575,4575,4575,0
20250227,143600,121792950,4575,4575,4575,4575,0
20250227,143500,121792950,4575,4575,4575,4575,0
20250227,143400,121792950,4575,4575,4575,4575,0
20250227,143300,121792950,4575,4575,4575,4575,0
20250227,143200,121792950,4575,4575,4575,4575,0
20250227,143100,121792950,4575,4575,4575,4575,0
20250227,143000,121792950,4575,4575,4575,4575,0
20250227,142900,121792950,4575,4575,4575,4575,1
20250227,142800,121788375,4575,4575,4575,4575,0
20250227,142700,121788375,4575,4575,4575,4575,0
20250227,142600,121788375,4575,4575,4575,4575,0
20250227,142500,121788375,4575,4575,4575,4575,0
20250227,142400,121788375,4575,4575,4575,4575,0
20250227,142300,121788375,4575,4575,4575,4575,0
20250227,142200,121788375,4575,4575,4575,4575,0
20250227,142100,121788375,4575,4575,4575,4575,0
20250227,142000,121788375,4575,4575,4575,4575,0
20250227,141900,121788375,4575,4575,4575,4575,0
20250227,141800,121788375,4575,4575,4575,4575,140
20250227,141700,121147875,4575,4575,4575,4575,0
20250227,141600,121147875,4575,4575,4575,4575,0
20250227,141500,121147875,4575,4575,4575,4575,0
20250227,141400,121147875,4575,4575,4575,4575,0
20250227,141300,121147875,4575,4575,4575,4575,0
20250227,141200,121147875,4575,4575,4575,4575,0
20250227,141100,121147875,4575,4575,4575,4575,0
20250227,141000,121147875,4575,4575,4575,4575,0
20250227,140900,121147875,4575,4560,4575,4560,34
20250227,140800,120992760,4560,4560,4560,4560,0
20250227,140700,120992760,4560,4560,4560,4560,272
20250227,140600,119752440,4580,4580,4580,4580,0
20250227,140500,119752440,4580,4580,4580,4580,0
20250227,140400,119752440,4580,4580,4580,4580,0
20250227,140300,119752440,4580,4580,4580,4580,0
20250227,140200,119752440,4580,4580,4580,4580,0
20250227,140100,119752440,4580,4580,4580,4580,0
20250227,140000,119752440,4580,4580,4580,4580,0
20250227,135900,119752440,4580,4580,4580,4580,0
20250227,135800,119752440,4580,4580,4580,4580,0
20250227,135700,119752440,4580,4580,4580,4580,0
20250227,135600,119752440,4580,4580,4580,4580,0
20250227,135500,119752440,4580,4580,4580,4580,0
20250227,135400,119752440,4580,4580,4580,4580,0
20250227,135300,119752440,4580,4580,4580,4580,0
20250227,135200,119752440,4580,4580,4580,4580,0
20250227,135100,119752440,4580,4580,4580,4580,0
20250227,135000,119752440,4580,4580,4580,4580,0
20250227,134900,119752440,4580,4580,4580,4580,0
20250227,134800,119752440,4580,4580,4585,4580,303
20250227,134700,118364685,4580,4580,4580,4580,0
20250227,134600,118364685,4580,4580,4580,4580,0
20250227,134500,118364685,4580,4580,4580,4580,0
20250227,134400,118364685,4580,4580,4580,4580,0
20250227,134300,118364685,4580,4580,4580,4580,0
20250227,134200,118364685,4580,4580,4580,4580,0
20250227,134100,118364685,4580,4580,4580,4580,0
20250227,134000,118364685,4580,4580,4580,4580,0
20250227,133900,118364685,4580,4580,4580,4580,0
20250227,133800,118364685,4580,4580,4580,4580,0
20250227,133700,118364685,4580,4575,4580,4575,64
20250227,133600,118071585,4575,4575,4575,4575,5
20250227,133500,118048710,4580,4580,4580,4580,0
20250227,133400,118048710,4580,4580,4580,4580,0
20250227,133300,118048710,4580,4580,4580,4580,0
20250227,133200,118048710,4580,4580,4580,4580,0
20250227,133100,118048710,4580,4560,4580,4560,5
20250227,133000,118025850,4575,4575,4575,4575,0
20250227,132900,118025850,4575,4575,4575,4575,0
20250227,132800,118025850,4575,4575,4575,4575,0
20250227,132700,118025850,4575,4575,4575,4575,0
20250227,132600,118025850,4575,4575,4575,4575,0
20250227,132500,118025850,4575,4575,4575,4575,0
20250227,132400,118025850,4575,4570,4575,4570,5
20250227,132300,118002980,4555,4555,4555,4555,0
20250227,132200,118002980,4555,4555,4555,4555,0
20250227,132100,118002980,4555,4555,4555,4555,0
20250227,132000,118002980,4555,4555,4555,4555,0
20250227,131900,118002980,4555,4555,4555,4555,0
20250227,131800,118002980,4555,4555,4555,4555,1
20250227,131700,117998425,4580,4580,4580,4580,0
20250227,131600,117998425,4580,4580,4580,4580,1
20250227,131500,117993845,4580,4580,4580,4580,438
20250227,131400,115987805,4580,4580,4585,4580,66
20250227,131300,115685470,4580,4580,4580,4580,35
20250227,131200,115525170,4590,4590,4590,4590,0
20250227,131100,115525170,4590,4590,4590,4590,0
20250227,131000,115525170,4590,4590,4590,4590,0
20250227,130900,115525170,4590,4590,4590,4590,0
20250227,130800,115525170,4590,4590,4590,4590,0
20250227,130700,115525170,4590,4590,4590,4590,0
20250227,130600,115525170,4590,4590,4590,4590,0
20250227,130500,115525170,4590,4590,4590,4590,0
20250227,130400,115525170,4590,4590,4590,4590,0
20250227,130300,115525170,4590,4585,4590,4585,1017
20250227,130200,110860100,4585,4585,4585,4585,0
20250227,130100,110860100,4585,4585,4585,4585,0
20250227,130000,110860100,4585,4585,4585,4585,1
20250227,125900,110855515,4555,4555,4555,4555,0
20250227,125800,110855515,4555,4580,4590,4555,892
20250227,125700,106763440,4580,4575,4580,4575,1391
20250227,125600,100394335,4570,4570,4570,4570,2105
20250227,125500,90774485,4565,4565,4565,4565,2333
20250227,125400,80124340,4550,4550,4550,4550,0
20250227,125300,80124340,4550,4550,4550,4550,0
20250227,125200,80124340,4550,4550,4550,4550,0
20250227,125100,80124340,4550,4550,4550,4550,0
20250227,125000,80124340,4550,4550,4550,4550,0
20250227,124900,80124340,4550,4550,4550,4550,0
20250227,124800,80124340,4550,4550,4550,4550,0
20250227,124700,80124340,4550,4550,4550,4550,0
20250227,124600,80124340,4550,4550,4550,4550,0
20250227,124500,80124340,4550,4550,4550,4550,0
20250227,124400,80124340,4550,4550,4550,4550,1
20250227,124300,80119790,4565,4565,4565,4565,3
20250227,124200,80106095,4550,4550,4550,4550,0
20250227,124100,80106095,4550,4550,4550,4550,0
20250227,124000,80106095,4550,4550,4550,4550,20
20250227,123900,80015095,4575,4575,4575,4575,0
20250227,123800,80015095,4575,4575,4575,4575,0
20250227,123700,80015095,4575,4575,4575,4575,0
20250227,123600,80015095,4575,4575,4575,4575,0
20250227,123500,80015095,4575,4575,4575,4575,0
20250227,123400,80015095,4575,4575,4575,4575,0
20250227,123300,80015095,4575,4575,4575,4575,3
20250227,123200,80001370,4575,4545,4575,4545,395
20250227,123100,78205765,4580,4580,4580,4580,0
20250227,123000,78205765,4580,4580,4580,4580,0
20250227,122900,78205765,4580,4580,4580,4580,0
20250227,122800,78205765,4580,4580,4580,4580,0
20250227,122700,78205765,4580,4580,4580,4580,0
20250227,122600,78205765,4580,4580,4580,4580,1583
20250227,122500,70955625,4580,4570,4580,4570,973
20250227,122400,66506355,4545,4545,4545,4545,0
20250227,122300,66506355,4545,4545,4545,4545,0
20250227,122200,66506355,4545,4570,4570,4545,113
20250227,122100,65992745,4570,4570,4570,4570,0
20250227,122000,65992745,4570,4560,4570,4560,151
20250227,121900,65303075,4560,4560,4560,4560,0
20250227,121800,65303075,4560,4560,4560,4560,0
20250227,121700,65303075,4560,4560,4560,4560,0
20250227,121600,65303075,4560,4560,4560,4560,1
20250227,121500,65298515,4550,4550,4550,4550,100
20250227,121400,64843515,4560,4560,4560,4560,0
20250227,121300,64843515,4560,4560,4560,4560,11
20250227,121200,64793355,4545,4545,4545,4545,1
20250227,121100,64788810,4570,4570,4570,4570,0
20250227,121000,64788810,4570,4570,4570,4570,0
20250227,120900,64788810,4570,4565,4570,4565,10
20250227,120800,64743145,4565,4565,4565,4565,0
20250227,120700,64743145,4565,4545,4565,4545,22
20250227,120600,64643095,4560,4540,4560,4540,43
20250227,120500,64447435,4540,4530,4545,4530,64
20250227,120400,64156975,4575,4575,4575,4575,0
20250227,120300,64156975,4575,4575,4575,4575,0
20250227,120200,64156975,4575,4575,4575,4575,0
20250227,120100,64156975,4575,4575,4575,4575,0
20250227,120000,64156975,4575,4530,4575,4530,3333
20250227,115900,48942980,4530,4530,4530,4530,0
20250227,115800,48942980,4530,4530,4530,4530,0
20250227,115700,48942980,4530,4530,4530,4530,0
20250227,115600,48942980,4530,4530,4530,4530,0
20250227,115500,48942980,4530,4530,4530,4530,2
20250227,115400,48933920,4515,4515,4515,4515,20
20250227,115300,48843620,4520,4520,4520,4520,0
20250227,115200,48843620,4520,4520,4520,4520,0
20250227,115100,48843620,4520,4520,4520,4520,0
20250227,115000,48843620,4520,4520,4520,4520,0
20250227,114900,48843620,4520,4520,4520,4520,34
20250227,114800,48689940,4520,4510,4520,4500,2010
20250227,114700,39642770,4530,4525,4530,4505,1504
20250227,114600,32852865,4525,4525,4525,4525,12
20250227,114500,32798565,4530,4535,4535,4530,1234
20250227,114400,27207900,4540,4540,4540,4540,0
20250227,114300,27207900,4540,4540,4540,4540,0
20250227,114200,27207900,4540,4540,4540,4540,0
20250227,114100,27207900,4540,4540,4540,4540,0
20250227,114000,27207900,4540,4540,4540,4540,0
20250227,113900,27207900,4540,4540,4540,4540,0
20250227,113800,27207900,4540,4540,4540,4540,0
20250227,113700,27207900,4540,4540,4540,4540,20
20250227,113600,27117100,4540,4540,4540,4540,0
20250227,113500,27117100,4540,4540,4540,4540,10
20250227,113400,27071700,4540,4540,4540,4540,3
20250227,113300,27058080,4535,4535,4535,4535,0
20250227,113200,27058080,4535,4535,4535,4535,20
20250227,113100,26967380,4535,4535,4535,4535,30
20250227,113000,26831330,4535,4535,4535,4535,77
20250227,112900,26482135,4535,4535,4535,4535,32
20250227,112800,26337015,4535,4535,4535,4535,53
20250227,112700,26096660,4535,4535,4535,4535,0
20250227,112600,26096660,4535,4540,4540,4535,782
20250227,112500,22550285,4540,4540,4540,4540,0
20250227,112400,22550285,4540,4540,4540,4540,5
20250227,112300,22527585,4540,4540,4540,4540,0
20250227,112200,22527585,4540,4540,4540,4540,0
20250227,112100,22527585,4540,4540,4540,4540,0
20250227,112000,22527585,4540,4540,4540,4540,0
20250227,111900,22527585,4540,4540,4540,4540,0
20250227,111800,22527585,4540,4540,4540,4540,0
20250227,111700,22527585,4540,4540,4540,4540,0
20250227,111600,22527585,4540,4535,4540,4535,30
20250227,111500,22391390,4540,4535,4540,4535,2
20250227,111400,22382315,4540,4540,4540,4540,0
20250227,111300,22382315,4540,4540,4540,4540,10
20250227,111200,22336915,4540,4540,4540,4540,0
20250227,111100,22336915,4540,4540,4540,4540,0
20250227,111000,22336915,4540,4540,4540,4540,0
20250227,110900,22336915,4540,4540,4540,4540,604
20250227,110800,19594755,4570,4570,4570,4570,0
20250227,110700,19594755,4570,4570,4570,4570,0
20250227,110600,19594755,4570,4570,4570,4570,0
20250227,110500,19594755,4570,4570,4570,4570,0
20250227,110400,19594755,4570,4570,4570,4570,0
20250227,110300,19594755,4570,4570,4570,4570,0
20250227,110200,19594755,4570,4570,4570,4570,0
20250227,110100,19594755,4570,4570,4570,4570,0
20250227,110000,19594755,4570,4570,4570,4570,1
20250227,105900,19590185,4570,4570,4570,4570,0
20250227,105800,19590185,4570,4570,4570,4570,0
20250227,105700,19590185,4570,4570,4570,4570,0
20250227,105600,19590185,4570,4570,4570,4570,0
20250227,105500,19590185,4570,4570,4570,4570,1
20250227,105400,19585615,4540,4545,4545,4540,213
20250227,105300,18617595,4570,4570,4570,4570,0
20250227,105200,18617595,4570,4570,4570,4570,0
20250227,105100,18617595,4570,4570,4570,4570,0
20250227,105000,18617595,4570,4570,4570,4570,0
20250227,104900,18617595,4570,4570,4570,4570,0
20250227,104800,18617595,4570,4570,4570,4570,0
20250227,104700,18617595,4570,4570,4570,4570,5
20250227,104600,18594745,4540,4540,4540,4540,0
20250227,104500,18594745,4540,4540,4540,4540,0
20250227,104400,18594745,4540,4540,4540,4540,61
20250227,104300,18317805,4570,4570,4570,4570,0
20250227,104200,18317805,4570,4570,4570,4570,0
20250227,104100,18317805,4570,4570,4570,4570,0
20250227,104000,18317805,4570,4570,4570,4570,0
20250227,103900,18317805,4570,4565,4570,4565,17
20250227,103800,18240185,4545,4545,4545,4545,0
20250227,103700,18240185,4545,4545,4545,4545,8
20250227,103600,18203825,4565,4565,4565,4565,0
20250227,103500,18203825,4565,4565,4565,4565,0
20250227,103400,18203825,4565,4565,4565,4565,0
20250227,103300,18203825,4565,4565,4565,4565,0
20250227,103200,18203825,4565,4565,4565,4565,44
20250227,103100,18002965,4565,4565,4565,4565,0
20250227,103000,18002965,4565,4565,4565,4565,0
20250227,102900,18002965,4565,4565,4565,4565,0
20250227,102800,18002965,4565,4565,4565,4565,1
20250227,102700,17998400,4545,4545,4545,4545,0
20250227,102600,17998400,4545,4545,4545,4545,0
20250227,102500,17998400,4545,4545,4545,4545,0
20250227,102400,17998400,4545,4545,4545,4545,3
20250227,102300,17984765,4540,4540,4540,4540,0
20250227,102200,17984765,4540,4540,4540,4540,0
20250227,102100,17984765,4540,4540,4540,4540,11
20250227,102000,17934825,4565,4565,4565,4565,0
20250227,101900,17934825,4565,4565,4565,4565,1
20250227,101800,17930260,4565,4565,4565,4565,3
20250227,101700,17916565,4535,4535,4535,4535,0
20250227,101600,17916565,4535,4535,4535,4535,2
20250227,101500,17907495,4565,4565,4565,4565,0
20250227,101400,17907495,4565,4565,4565,4565,0
20250227,101300,17907495,4565,4565,4565,4565,1
20250227,101200,17902930,4565,4565,4565,4565,0
20250227,101100,17902930,4565,4565,4565,4565,0
20250227,101000,17902930,4565,4565,4565,4565,0
20250227,100900,17902930,4565,4565,4565,4565,3
20250227,100800,17889235,4565,4565,4565,4565,0
20250227,100700,17889235,4565,4565,4565,4565,0
20250227,100600,17889235,4565,4565,4565,4565,32
20250227,100500,17743155,4565,4565,4565,4565,10
20250227,100400,17697505,4565,4565,4565,4565,1
20250227,100300,17692940,4535,4535,4535,4535,0
20250227,100200,17692940,4535,4535,4535,4535,0
20250227,100100,17692940,4535,4535,4535,4535,26
20250227,100000,17575030,4535,4535,4535,4535,250
20250227,095900,16441280,4540,4540,4540,4540,200
20250227,095800,15533280,4565,4565,4565,4565,0
20250227,095700,15533280,4565,4545,4565,4540,357
20250227,095600,13912240,4565,4565,4565,4565,0
20250227,095500,13912240,4565,4565,4565,4565,0
20250227,095400,13912240,4565,4565,4565,4565,0
20250227,095300,13912240,4565,4545,4565,4545,12
20250227,095200,13857640,4545,4545,4545,4545,340
20250227,095100,12312340,4565,4565,4565,4565,0
20250227,095000,12312340,4565,4565,4565,4565,0
20250227,094900,12312340,4565,4565,4565,4565,0
20250227,094800,12312340,4565,4565,4565,4565,1
20250227,094700,12307775,4570,4570,4570,4570,0
20250227,094600,12307775,4570,4570,4570,4570,0
20250227,094500,12307775,4570,4550,4570,4550,12
20250227,094400,12253115,4545,4545,4545,4545,0
20250227,094300,12253115,4545,4545,4545,4545,0
20250227,094200,12253115,4545,4550,4550,4545,516
20250227,094100,9906165,4550,4550,4550,4550,30
20250227,094000,9769665,4570,4570,4570,4570,0
20250227,093900,9769665,4570,4560,4570,4555,280
20250227,093800,8494200,4570,4570,4570,4570,0
20250227,093700,8494200,4570,4570,4570,4570,3
20250227,093600,8480490,4555,4555,4555,4555,0
20250227,093500,8480490,4555,4555,4555,4555,30
20250227,093400,8343840,4555,4555,4555,4555,0
20250227,093300,8343840,4555,4555,4555,4555,4
20250227,093200,8325620,4555,4555,4555,4555,0
20250227,093100,8325620,4555,4555,4555,4555,0
20250227,093000,8325620,4555,4555,4555,4555,0
20250227,092900,8325620,4555,4555,4555,4555,3
20250227,092800,8311955,4560,4560,4560,4560,0
20250227,092700,8311955,4560,4560,4560,4560,0
20250227,092600,8311955,4560,4560,4560,4560,0
20250227,092500,8311955,4560,4560,4560,4560,0
20250227,092400,8311955,4560,4560,4560,4560,37
20250227,092300,8143235,4560,4560,4560,4560,76
20250227,092200,7796675,4565,4565,4565,4565,0
20250227,092100,7796675,4565,4565,4565,4565,10
20250227,092000,7751025,4565,4560,4565,4560,278
20250227,091900,6483330,4560,4565,4565,4560,440
20250227,091800,4476740,4565,4565,4565,4565,6
20250227,091700,4449350,4570,4570,4570,4570,0
20250227,091600,4449350,4570,4570,4570,4570,0
20250227,091500,4449350,4570,4570,4570,4570,3
20250227,091400,4435640,4565,4570,4570,4565,50
20250227,091300,4207385,4585,4585,4585,4585,0
20250227,091200,4207385,4585,4585,4585,4585,0
20250227,091100,4207385,4585,4585,4585,4585,0
20250227,091000,4207385,4585,4585,4585,4585,3
20250227,090900,4193630,4565,4565,4565,4565,0
20250227,090800,4193630,4565,4590,4590,4565,4
20250227,090700,4175295,4570,4570,4570,4570,26
20250227,090600,4056475,4590,4590,4590,4590,0
20250227,090500,4056475,4590,4570,4590,4570,48
20250227,090400,3837055,4590,4590,4590,4590,0
20250227,090300,3837055,4590,4590,4590,4590,6
20250227,090200,3809515,4570,4570,4570,4570,240
20250227,090100,2712715,4570,4575,4575,4570,200
20250227,090000,1798215,4595,4585,4595,4570,392
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183000 370847185 4740 4740 4740 4740 3918
3 20250227 182900 370847185 4740 4740 4740 4740 0
4 20250227 182800 370847185 4740 4740 4740 4740 0
5 20250227 182700 370847185 4740 4740 4740 4740 0
6 20250227 182600 370847185 4740 4740 4740 4740 0
7 20250227 182500 370847185 4740 4740 4740 4740 0
8 20250227 182400 370847185 4740 4740 4740 4740 0
9 20250227 182300 370847185 4740 4740 4740 4740 0
10 20250227 182200 370847185 4740 4740 4740 4740 0
11 20250227 182100 370847185 4740 4740 4740 4740 0
12 20250227 182000 370847185 4740 4740 4740 4740 0
13 20250227 181900 370847185 4740 4740 4740 4740 0
14 20250227 181800 370847185 4740 4740 4740 4740 0
15 20250227 181700 370847185 4740 4740 4740 4740 0
16 20250227 181600 370847185 4740 4740 4740 4740 0
17 20250227 181500 370847185 4740 4740 4740 4740 0
18 20250227 181400 370847185 4740 4740 4740 4740 0
19 20250227 181300 370847185 4740 4740 4740 4740 0
20 20250227 181200 370847185 4740 4740 4740 4740 0
21 20250227 181100 370847185 4740 4740 4740 4740 0
22 20250227 181000 370847185 4740 4740 4740 4740 0
23 20250227 180900 370847185 4740 4740 4740 4740 0
24 20250227 180800 370847185 4740 4740 4740 4740 0
25 20250227 180700 370847185 4740 4740 4740 4740 0
26 20250227 180600 370847185 4740 4740 4740 4740 0
27 20250227 180500 370847185 4740 4740 4740 4740 0
28 20250227 180400 370847185 4740 4740 4740 4740 0
29 20250227 180300 370847185 4740 4740 4740 4740 0
30 20250227 180200 370847185 4740 4740 4740 4740 0
31 20250227 180100 370847185 4740 4740 4740 4740 0
32 20250227 180000 370847185 4740 4740 4740 4740 3918
33 20250227 175900 370847185 4740 4740 4740 4740 0
34 20250227 175800 370847185 4740 4740 4740 4740 0
35 20250227 175700 370847185 4740 4740 4740 4740 0
36 20250227 175600 370847185 4740 4740 4740 4740 0
37 20250227 175500 370847185 4740 4740 4740 4740 0
38 20250227 175400 370847185 4740 4740 4740 4740 0
39 20250227 175300 370847185 4740 4740 4740 4740 0
40 20250227 175200 370847185 4740 4740 4740 4740 0
41 20250227 175100 370847185 4740 4740 4740 4740 0
42 20250227 175000 370847185 4740 4740 4740 4740 0
43 20250227 174900 370847185 4740 4740 4740 4740 0
44 20250227 174800 370847185 4740 4740 4740 4740 0
45 20250227 174700 370847185 4740 4740 4740 4740 0
46 20250227 174600 370847185 4740 4740 4740 4740 0
47 20250227 174500 370847185 4740 4740 4740 4740 0
48 20250227 174400 370847185 4740 4740 4740 4740 0
49 20250227 174300 370847185 4740 4740 4740 4740 0
50 20250227 174200 370847185 4740 4740 4740 4740 0
51 20250227 174100 370847185 4740 4740 4740 4740 0
52 20250227 174000 370847185 4740 4740 4740 4740 0
53 20250227 173900 370847185 4740 4740 4740 4740 0
54 20250227 173800 370847185 4740 4740 4740 4740 0
55 20250227 173700 370847185 4740 4740 4740 4740 0
56 20250227 173600 370847185 4740 4740 4740 4740 0
57 20250227 173500 370847185 4740 4740 4740 4740 0
58 20250227 173400 370847185 4740 4740 4740 4740 0
59 20250227 173300 370847185 4740 4740 4740 4740 0
60 20250227 173200 370847185 4740 4740 4740 4740 0
61 20250227 173100 370847185 4740 4740 4740 4740 0
62 20250227 173000 370847185 4740 4740 4740 4740 3918
63 20250227 172900 370847185 4740 4740 4740 4740 0
64 20250227 172800 370847185 4740 4740 4740 4740 0
65 20250227 172700 370847185 4740 4740 4740 4740 0
66 20250227 172600 370847185 4740 4740 4740 4740 0
67 20250227 172500 370847185 4740 4740 4740 4740 0
68 20250227 172400 370847185 4740 4740 4740 4740 0
69 20250227 172300 370847185 4740 4740 4740 4740 0
70 20250227 172200 370847185 4740 4740 4740 4740 0
71 20250227 172100 370847185 4740 4740 4740 4740 0
72 20250227 172000 370847185 4740 4740 4740 4740 0
73 20250227 171900 370847185 4740 4740 4740 4740 0
74 20250227 171800 370847185 4740 4740 4740 4740 0
75 20250227 171700 370847185 4740 4740 4740 4740 0
76 20250227 171600 370847185 4740 4740 4740 4740 0
77 20250227 171500 370847185 4740 4740 4740 4740 0
78 20250227 171400 370847185 4740 4740 4740 4740 0
79 20250227 171300 370847185 4740 4740 4740 4740 0
80 20250227 171200 370847185 4740 4740 4740 4740 0
81 20250227 171100 370847185 4740 4740 4740 4740 0
82 20250227 171000 370847185 4740 4740 4740 4740 0
83 20250227 170900 370847185 4740 4740 4740 4740 0
84 20250227 170800 370847185 4740 4740 4740 4740 0
85 20250227 170700 370847185 4740 4740 4740 4740 0
86 20250227 170600 370847185 4740 4740 4740 4740 0
87 20250227 170500 370847185 4740 4740 4740 4740 0
88 20250227 170400 370847185 4740 4740 4740 4740 0
89 20250227 170300 370847185 4740 4740 4740 4740 0
90 20250227 170200 370847185 4740 4740 4740 4740 0
91 20250227 170100 370847185 4740 4740 4740 4740 0
92 20250227 170000 370847185 4740 4740 4740 4740 3918
93 20250227 165900 370847185 4740 4740 4740 4740 0
94 20250227 165800 370847185 4740 4740 4740 4740 0
95 20250227 165700 370847185 4740 4740 4740 4740 0
96 20250227 165600 370847185 4740 4740 4740 4740 0
97 20250227 165500 370847185 4740 4740 4740 4740 0
98 20250227 165400 370847185 4740 4740 4740 4740 0
99 20250227 165300 370847185 4740 4740 4740 4740 0
100 20250227 165200 370847185 4740 4740 4740 4740 0
101 20250227 165100 370847185 4740 4740 4740 4740 0
102 20250227 165000 370847185 4740 4740 4740 4740 0
103 20250227 164900 370847185 4740 4740 4740 4740 0
104 20250227 164800 370847185 4740 4740 4740 4740 0
105 20250227 164700 370847185 4740 4740 4740 4740 0
106 20250227 164600 370847185 4740 4740 4740 4740 0
107 20250227 164500 370847185 4740 4740 4740 4740 0
108 20250227 164400 370847185 4740 4740 4740 4740 0
109 20250227 164300 370847185 4740 4740 4740 4740 0
110 20250227 164200 370847185 4740 4740 4740 4740 0
111 20250227 164100 370847185 4740 4740 4740 4740 0
112 20250227 164000 370847185 4740 4740 4740 4740 0
113 20250227 163900 370847185 4740 4740 4740 4740 0
114 20250227 163800 370847185 4740 4740 4740 4740 0
115 20250227 163700 370847185 4740 4740 4740 4740 0
116 20250227 163600 370847185 4740 4740 4740 4740 0
117 20250227 163500 370847185 4740 4740 4740 4740 0
118 20250227 163400 370847185 4740 4740 4740 4740 0
119 20250227 163300 370847185 4740 4740 4740 4740 0
120 20250227 163200 370847185 4740 4740 4740 4740 0
121 20250227 163100 370847185 4740 4740 4740 4740 0
122 20250227 163000 370847185 4740 4740 4740 4740 3918
123 20250227 162900 370847185 4740 4740 4740 4740 0
124 20250227 162800 370847185 4740 4740 4740 4740 0
125 20250227 162700 370847185 4740 4740 4740 4740 0
126 20250227 162600 370847185 4740 4740 4740 4740 0
127 20250227 162500 370847185 4740 4740 4740 4740 0
128 20250227 162400 370847185 4740 4740 4740 4740 0
129 20250227 162300 370847185 4740 4740 4740 4740 0
130 20250227 162200 370847185 4740 4740 4740 4740 0
131 20250227 162100 370847185 4740 4740 4740 4740 0
132 20250227 162000 370847185 4740 4740 4740 4740 0
133 20250227 161900 370847185 4740 4740 4740 4740 0
134 20250227 161800 370847185 4740 4740 4740 4740 0
135 20250227 161700 370847185 4740 4740 4740 4740 0
136 20250227 161600 370847185 4740 4740 4740 4740 0
137 20250227 161500 370847185 4740 4740 4740 4740 0
138 20250227 161400 370847185 4740 4740 4740 4740 0
139 20250227 161300 370847185 4740 4740 4740 4740 0
140 20250227 161200 370847185 4740 4740 4740 4740 0
141 20250227 161100 370847185 4740 4740 4740 4740 0
142 20250227 161000 370847185 4740 4740 4740 4740 0
143 20250227 160900 370847185 4740 4740 4740 4740 0
144 20250227 160800 370847185 4740 4740 4740 4740 0
145 20250227 160700 370847185 4740 4740 4740 4740 0
146 20250227 160600 370847185 4740 4740 4740 4740 0
147 20250227 160500 370847185 4740 4740 4740 4740 0
148 20250227 160400 370847185 4740 4740 4740 4740 0
149 20250227 160300 370847185 4740 4740 4740 4740 0
150 20250227 160200 370847185 4740 4740 4740 4740 0
151 20250227 160100 370847185 4740 4740 4740 4740 0
152 20250227 160000 370847185 4740 4740 4740 4740 3918
153 20250227 155900 370847185 4740 4740 4740 4740 0
154 20250227 155800 370847185 4740 4740 4740 4740 0
155 20250227 155700 370847185 4740 4740 4740 4740 0
156 20250227 155600 370847185 4740 4740 4740 4740 0
157 20250227 155500 370847185 4740 4740 4740 4740 0
158 20250227 155400 370847185 4740 4740 4740 4740 0
159 20250227 155300 370847185 4740 4740 4740 4740 0
160 20250227 155200 370847185 4740 4740 4740 4740 0
161 20250227 155100 370847185 4740 4740 4740 4740 0
162 20250227 155000 370847185 4740 4740 4740 4740 0
163 20250227 154900 370847185 4740 4740 4740 4740 0
164 20250227 154800 370847185 4740 4740 4740 4740 0
165 20250227 154700 370847185 4740 4740 4740 4740 0
166 20250227 154600 370847185 4740 4740 4740 4740 0
167 20250227 154500 370847185 4740 4740 4740 4740 0
168 20250227 154400 370847185 4740 4740 4740 4740 0
169 20250227 154300 370847185 4740 4740 4740 4740 0
170 20250227 154200 370847185 4740 4740 4740 4740 0
171 20250227 154100 370847185 4740 4740 4740 4740 0
172 20250227 154000 370847185 4740 4740 4740 4740 0
173 20250227 153900 370847185 4740 4740 4740 4740 0
174 20250227 153800 370847185 4740 4740 4740 4740 0
175 20250227 153700 370847185 4740 4740 4740 4740 0
176 20250227 153600 370847185 4740 4740 4740 4740 0
177 20250227 153500 370847185 4740 4740 4740 4740 0
178 20250227 153400 370847185 4740 4740 4740 4740 0
179 20250227 153300 370847185 4740 4740 4740 4740 0
180 20250227 153200 370847185 4740 4740 4740 4740 0
181 20250227 153100 370847185 4740 4740 4740 4740 0
182 20250227 153000 370847185 4740 4740 4740 4740 7836
183 20250227 152900 352275865 4710 4710 4710 4710 0
184 20250227 152800 352275865 4710 4710 4710 4710 0
185 20250227 152700 352275865 4710 4710 4710 4710 0
186 20250227 152600 352275865 4710 4710 4710 4710 0
187 20250227 152500 352275865 4710 4710 4710 4710 0
188 20250227 152400 352275865 4710 4710 4710 4710 0
189 20250227 152300 352275865 4710 4710 4710 4710 0
190 20250227 152200 352275865 4710 4710 4710 4710 0
191 20250227 152100 352275865 4710 4710 4710 4710 0
192 20250227 152000 352275865 4710 4710 4710 4710 0
193 20250227 151900 352275865 4710 4665 4710 4660 4467
194 20250227 151800 331295880 4665 4680 4680 4665 694
195 20250227 151700 328051300 4680 4680 4685 4680 247
196 20250227 151600 326894235 4685 4695 4695 4685 403
197 20250227 151500 325004390 4705 4690 4705 4690 144
198 20250227 151400 324328385 4710 4695 4710 4695 2330
199 20250227 151300 313370705 4695 4685 4710 4685 5795
200 20250227 151200 286158460 4685 4670 4685 4665 6707
201 20250227 151100 254795335 4665 4640 4665 4640 1219
202 20250227 151000 249110300 4665 4665 4665 4660 3362
203 20250227 150900 233427145 4665 4645 4665 4640 3091
204 20250227 150800 219014040 4645 4645 4645 4645 30
205 20250227 150700 218874690 4645 4645 4645 4645 51
206 20250227 150600 218637795 4635 4630 4685 4630 2758
207 20250227 150500 205781160 4620 4600 4630 4600 10507
208 20250227 150400 157322550 4595 4590 4595 4590 1679
209 20250227 150300 149612640 4585 4580 4585 4580 259
210 20250227 150200 148425625 4580 4580 4580 4580 200
211 20250227 150100 147509625 4585 4585 4585 4585 0
212 20250227 150000 147509625 4585 4585 4585 4585 0
213 20250227 145900 147509625 4585 4585 4585 4585 6
214 20250227 145800 147482115 4580 4580 4580 4580 1027
215 20250227 145700 142778455 4590 4590 4590 4590 0
216 20250227 145600 142778455 4590 4580 4590 4580 1054
217 20250227 145500 137948315 4575 4575 4575 4575 281
218 20250227 145400 136662740 4560 4560 4560 4560 0
219 20250227 145300 136662740 4560 4560 4560 4560 0
220 20250227 145200 136662740 4560 4560 4560 4560 0
221 20250227 145100 136662740 4560 4560 4560 4560 586
222 20250227 145000 133990580 4550 4560 4560 4550 2500
223 20250227 144900 122615280 4565 4565 4565 4565 0
224 20250227 144800 122615280 4565 4565 4565 4565 117
225 20250227 144700 122081175 4575 4575 4575 4575 0
226 20250227 144600 122081175 4575 4575 4575 4575 0
227 20250227 144500 122081175 4575 4575 4575 4575 0
228 20250227 144400 122081175 4575 4575 4575 4575 0
229 20250227 144300 122081175 4575 4575 4575 4575 0
230 20250227 144200 122081175 4575 4575 4575 4575 58
231 20250227 144100 121815825 4575 4575 4575 4575 0
232 20250227 144000 121815825 4575 4575 4575 4575 0
233 20250227 143900 121815825 4575 4575 4575 4575 0
234 20250227 143800 121815825 4575 4575 4575 4575 5
235 20250227 143700 121792950 4575 4575 4575 4575 0
236 20250227 143600 121792950 4575 4575 4575 4575 0
237 20250227 143500 121792950 4575 4575 4575 4575 0
238 20250227 143400 121792950 4575 4575 4575 4575 0
239 20250227 143300 121792950 4575 4575 4575 4575 0
240 20250227 143200 121792950 4575 4575 4575 4575 0
241 20250227 143100 121792950 4575 4575 4575 4575 0
242 20250227 143000 121792950 4575 4575 4575 4575 0
243 20250227 142900 121792950 4575 4575 4575 4575 1
244 20250227 142800 121788375 4575 4575 4575 4575 0
245 20250227 142700 121788375 4575 4575 4575 4575 0
246 20250227 142600 121788375 4575 4575 4575 4575 0
247 20250227 142500 121788375 4575 4575 4575 4575 0
248 20250227 142400 121788375 4575 4575 4575 4575 0
249 20250227 142300 121788375 4575 4575 4575 4575 0
250 20250227 142200 121788375 4575 4575 4575 4575 0
251 20250227 142100 121788375 4575 4575 4575 4575 0
252 20250227 142000 121788375 4575 4575 4575 4575 0
253 20250227 141900 121788375 4575 4575 4575 4575 0
254 20250227 141800 121788375 4575 4575 4575 4575 140
255 20250227 141700 121147875 4575 4575 4575 4575 0
256 20250227 141600 121147875 4575 4575 4575 4575 0
257 20250227 141500 121147875 4575 4575 4575 4575 0
258 20250227 141400 121147875 4575 4575 4575 4575 0
259 20250227 141300 121147875 4575 4575 4575 4575 0
260 20250227 141200 121147875 4575 4575 4575 4575 0
261 20250227 141100 121147875 4575 4575 4575 4575 0
262 20250227 141000 121147875 4575 4575 4575 4575 0
263 20250227 140900 121147875 4575 4560 4575 4560 34
264 20250227 140800 120992760 4560 4560 4560 4560 0
265 20250227 140700 120992760 4560 4560 4560 4560 272
266 20250227 140600 119752440 4580 4580 4580 4580 0
267 20250227 140500 119752440 4580 4580 4580 4580 0
268 20250227 140400 119752440 4580 4580 4580 4580 0
269 20250227 140300 119752440 4580 4580 4580 4580 0
270 20250227 140200 119752440 4580 4580 4580 4580 0
271 20250227 140100 119752440 4580 4580 4580 4580 0
272 20250227 140000 119752440 4580 4580 4580 4580 0
273 20250227 135900 119752440 4580 4580 4580 4580 0
274 20250227 135800 119752440 4580 4580 4580 4580 0
275 20250227 135700 119752440 4580 4580 4580 4580 0
276 20250227 135600 119752440 4580 4580 4580 4580 0
277 20250227 135500 119752440 4580 4580 4580 4580 0
278 20250227 135400 119752440 4580 4580 4580 4580 0
279 20250227 135300 119752440 4580 4580 4580 4580 0
280 20250227 135200 119752440 4580 4580 4580 4580 0
281 20250227 135100 119752440 4580 4580 4580 4580 0
282 20250227 135000 119752440 4580 4580 4580 4580 0
283 20250227 134900 119752440 4580 4580 4580 4580 0
284 20250227 134800 119752440 4580 4580 4585 4580 303
285 20250227 134700 118364685 4580 4580 4580 4580 0
286 20250227 134600 118364685 4580 4580 4580 4580 0
287 20250227 134500 118364685 4580 4580 4580 4580 0
288 20250227 134400 118364685 4580 4580 4580 4580 0
289 20250227 134300 118364685 4580 4580 4580 4580 0
290 20250227 134200 118364685 4580 4580 4580 4580 0
291 20250227 134100 118364685 4580 4580 4580 4580 0
292 20250227 134000 118364685 4580 4580 4580 4580 0
293 20250227 133900 118364685 4580 4580 4580 4580 0
294 20250227 133800 118364685 4580 4580 4580 4580 0
295 20250227 133700 118364685 4580 4575 4580 4575 64
296 20250227 133600 118071585 4575 4575 4575 4575 5
297 20250227 133500 118048710 4580 4580 4580 4580 0
298 20250227 133400 118048710 4580 4580 4580 4580 0
299 20250227 133300 118048710 4580 4580 4580 4580 0
300 20250227 133200 118048710 4580 4580 4580 4580 0
301 20250227 133100 118048710 4580 4560 4580 4560 5
302 20250227 133000 118025850 4575 4575 4575 4575 0
303 20250227 132900 118025850 4575 4575 4575 4575 0
304 20250227 132800 118025850 4575 4575 4575 4575 0
305 20250227 132700 118025850 4575 4575 4575 4575 0
306 20250227 132600 118025850 4575 4575 4575 4575 0
307 20250227 132500 118025850 4575 4575 4575 4575 0
308 20250227 132400 118025850 4575 4570 4575 4570 5
309 20250227 132300 118002980 4555 4555 4555 4555 0
310 20250227 132200 118002980 4555 4555 4555 4555 0
311 20250227 132100 118002980 4555 4555 4555 4555 0
312 20250227 132000 118002980 4555 4555 4555 4555 0
313 20250227 131900 118002980 4555 4555 4555 4555 0
314 20250227 131800 118002980 4555 4555 4555 4555 1
315 20250227 131700 117998425 4580 4580 4580 4580 0
316 20250227 131600 117998425 4580 4580 4580 4580 1
317 20250227 131500 117993845 4580 4580 4580 4580 438
318 20250227 131400 115987805 4580 4580 4585 4580 66
319 20250227 131300 115685470 4580 4580 4580 4580 35
320 20250227 131200 115525170 4590 4590 4590 4590 0
321 20250227 131100 115525170 4590 4590 4590 4590 0
322 20250227 131000 115525170 4590 4590 4590 4590 0
323 20250227 130900 115525170 4590 4590 4590 4590 0
324 20250227 130800 115525170 4590 4590 4590 4590 0
325 20250227 130700 115525170 4590 4590 4590 4590 0
326 20250227 130600 115525170 4590 4590 4590 4590 0
327 20250227 130500 115525170 4590 4590 4590 4590 0
328 20250227 130400 115525170 4590 4590 4590 4590 0
329 20250227 130300 115525170 4590 4585 4590 4585 1017
330 20250227 130200 110860100 4585 4585 4585 4585 0
331 20250227 130100 110860100 4585 4585 4585 4585 0
332 20250227 130000 110860100 4585 4585 4585 4585 1
333 20250227 125900 110855515 4555 4555 4555 4555 0
334 20250227 125800 110855515 4555 4580 4590 4555 892
335 20250227 125700 106763440 4580 4575 4580 4575 1391
336 20250227 125600 100394335 4570 4570 4570 4570 2105
337 20250227 125500 90774485 4565 4565 4565 4565 2333
338 20250227 125400 80124340 4550 4550 4550 4550 0
339 20250227 125300 80124340 4550 4550 4550 4550 0
340 20250227 125200 80124340 4550 4550 4550 4550 0
341 20250227 125100 80124340 4550 4550 4550 4550 0
342 20250227 125000 80124340 4550 4550 4550 4550 0
343 20250227 124900 80124340 4550 4550 4550 4550 0
344 20250227 124800 80124340 4550 4550 4550 4550 0
345 20250227 124700 80124340 4550 4550 4550 4550 0
346 20250227 124600 80124340 4550 4550 4550 4550 0
347 20250227 124500 80124340 4550 4550 4550 4550 0
348 20250227 124400 80124340 4550 4550 4550 4550 1
349 20250227 124300 80119790 4565 4565 4565 4565 3
350 20250227 124200 80106095 4550 4550 4550 4550 0
351 20250227 124100 80106095 4550 4550 4550 4550 0
352 20250227 124000 80106095 4550 4550 4550 4550 20
353 20250227 123900 80015095 4575 4575 4575 4575 0
354 20250227 123800 80015095 4575 4575 4575 4575 0
355 20250227 123700 80015095 4575 4575 4575 4575 0
356 20250227 123600 80015095 4575 4575 4575 4575 0
357 20250227 123500 80015095 4575 4575 4575 4575 0
358 20250227 123400 80015095 4575 4575 4575 4575 0
359 20250227 123300 80015095 4575 4575 4575 4575 3
360 20250227 123200 80001370 4575 4545 4575 4545 395
361 20250227 123100 78205765 4580 4580 4580 4580 0
362 20250227 123000 78205765 4580 4580 4580 4580 0
363 20250227 122900 78205765 4580 4580 4580 4580 0
364 20250227 122800 78205765 4580 4580 4580 4580 0
365 20250227 122700 78205765 4580 4580 4580 4580 0
366 20250227 122600 78205765 4580 4580 4580 4580 1583
367 20250227 122500 70955625 4580 4570 4580 4570 973
368 20250227 122400 66506355 4545 4545 4545 4545 0
369 20250227 122300 66506355 4545 4545 4545 4545 0
370 20250227 122200 66506355 4545 4570 4570 4545 113
371 20250227 122100 65992745 4570 4570 4570 4570 0
372 20250227 122000 65992745 4570 4560 4570 4560 151
373 20250227 121900 65303075 4560 4560 4560 4560 0
374 20250227 121800 65303075 4560 4560 4560 4560 0
375 20250227 121700 65303075 4560 4560 4560 4560 0
376 20250227 121600 65303075 4560 4560 4560 4560 1
377 20250227 121500 65298515 4550 4550 4550 4550 100
378 20250227 121400 64843515 4560 4560 4560 4560 0
379 20250227 121300 64843515 4560 4560 4560 4560 11
380 20250227 121200 64793355 4545 4545 4545 4545 1
381 20250227 121100 64788810 4570 4570 4570 4570 0
382 20250227 121000 64788810 4570 4570 4570 4570 0
383 20250227 120900 64788810 4570 4565 4570 4565 10
384 20250227 120800 64743145 4565 4565 4565 4565 0
385 20250227 120700 64743145 4565 4545 4565 4545 22
386 20250227 120600 64643095 4560 4540 4560 4540 43
387 20250227 120500 64447435 4540 4530 4545 4530 64
388 20250227 120400 64156975 4575 4575 4575 4575 0
389 20250227 120300 64156975 4575 4575 4575 4575 0
390 20250227 120200 64156975 4575 4575 4575 4575 0
391 20250227 120100 64156975 4575 4575 4575 4575 0
392 20250227 120000 64156975 4575 4530 4575 4530 3333
393 20250227 115900 48942980 4530 4530 4530 4530 0
394 20250227 115800 48942980 4530 4530 4530 4530 0
395 20250227 115700 48942980 4530 4530 4530 4530 0
396 20250227 115600 48942980 4530 4530 4530 4530 0
397 20250227 115500 48942980 4530 4530 4530 4530 2
398 20250227 115400 48933920 4515 4515 4515 4515 20
399 20250227 115300 48843620 4520 4520 4520 4520 0
400 20250227 115200 48843620 4520 4520 4520 4520 0
401 20250227 115100 48843620 4520 4520 4520 4520 0
402 20250227 115000 48843620 4520 4520 4520 4520 0
403 20250227 114900 48843620 4520 4520 4520 4520 34
404 20250227 114800 48689940 4520 4510 4520 4500 2010
405 20250227 114700 39642770 4530 4525 4530 4505 1504
406 20250227 114600 32852865 4525 4525 4525 4525 12
407 20250227 114500 32798565 4530 4535 4535 4530 1234
408 20250227 114400 27207900 4540 4540 4540 4540 0
409 20250227 114300 27207900 4540 4540 4540 4540 0
410 20250227 114200 27207900 4540 4540 4540 4540 0
411 20250227 114100 27207900 4540 4540 4540 4540 0
412 20250227 114000 27207900 4540 4540 4540 4540 0
413 20250227 113900 27207900 4540 4540 4540 4540 0
414 20250227 113800 27207900 4540 4540 4540 4540 0
415 20250227 113700 27207900 4540 4540 4540 4540 20
416 20250227 113600 27117100 4540 4540 4540 4540 0
417 20250227 113500 27117100 4540 4540 4540 4540 10
418 20250227 113400 27071700 4540 4540 4540 4540 3
419 20250227 113300 27058080 4535 4535 4535 4535 0
420 20250227 113200 27058080 4535 4535 4535 4535 20
421 20250227 113100 26967380 4535 4535 4535 4535 30
422 20250227 113000 26831330 4535 4535 4535 4535 77
423 20250227 112900 26482135 4535 4535 4535 4535 32
424 20250227 112800 26337015 4535 4535 4535 4535 53
425 20250227 112700 26096660 4535 4535 4535 4535 0
426 20250227 112600 26096660 4535 4540 4540 4535 782
427 20250227 112500 22550285 4540 4540 4540 4540 0
428 20250227 112400 22550285 4540 4540 4540 4540 5
429 20250227 112300 22527585 4540 4540 4540 4540 0
430 20250227 112200 22527585 4540 4540 4540 4540 0
431 20250227 112100 22527585 4540 4540 4540 4540 0
432 20250227 112000 22527585 4540 4540 4540 4540 0
433 20250227 111900 22527585 4540 4540 4540 4540 0
434 20250227 111800 22527585 4540 4540 4540 4540 0
435 20250227 111700 22527585 4540 4540 4540 4540 0
436 20250227 111600 22527585 4540 4535 4540 4535 30
437 20250227 111500 22391390 4540 4535 4540 4535 2
438 20250227 111400 22382315 4540 4540 4540 4540 0
439 20250227 111300 22382315 4540 4540 4540 4540 10
440 20250227 111200 22336915 4540 4540 4540 4540 0
441 20250227 111100 22336915 4540 4540 4540 4540 0
442 20250227 111000 22336915 4540 4540 4540 4540 0
443 20250227 110900 22336915 4540 4540 4540 4540 604
444 20250227 110800 19594755 4570 4570 4570 4570 0
445 20250227 110700 19594755 4570 4570 4570 4570 0
446 20250227 110600 19594755 4570 4570 4570 4570 0
447 20250227 110500 19594755 4570 4570 4570 4570 0
448 20250227 110400 19594755 4570 4570 4570 4570 0
449 20250227 110300 19594755 4570 4570 4570 4570 0
450 20250227 110200 19594755 4570 4570 4570 4570 0
451 20250227 110100 19594755 4570 4570 4570 4570 0
452 20250227 110000 19594755 4570 4570 4570 4570 1
453 20250227 105900 19590185 4570 4570 4570 4570 0
454 20250227 105800 19590185 4570 4570 4570 4570 0
455 20250227 105700 19590185 4570 4570 4570 4570 0
456 20250227 105600 19590185 4570 4570 4570 4570 0
457 20250227 105500 19590185 4570 4570 4570 4570 1
458 20250227 105400 19585615 4540 4545 4545 4540 213
459 20250227 105300 18617595 4570 4570 4570 4570 0
460 20250227 105200 18617595 4570 4570 4570 4570 0
461 20250227 105100 18617595 4570 4570 4570 4570 0
462 20250227 105000 18617595 4570 4570 4570 4570 0
463 20250227 104900 18617595 4570 4570 4570 4570 0
464 20250227 104800 18617595 4570 4570 4570 4570 0
465 20250227 104700 18617595 4570 4570 4570 4570 5
466 20250227 104600 18594745 4540 4540 4540 4540 0
467 20250227 104500 18594745 4540 4540 4540 4540 0
468 20250227 104400 18594745 4540 4540 4540 4540 61
469 20250227 104300 18317805 4570 4570 4570 4570 0
470 20250227 104200 18317805 4570 4570 4570 4570 0
471 20250227 104100 18317805 4570 4570 4570 4570 0
472 20250227 104000 18317805 4570 4570 4570 4570 0
473 20250227 103900 18317805 4570 4565 4570 4565 17
474 20250227 103800 18240185 4545 4545 4545 4545 0
475 20250227 103700 18240185 4545 4545 4545 4545 8
476 20250227 103600 18203825 4565 4565 4565 4565 0
477 20250227 103500 18203825 4565 4565 4565 4565 0
478 20250227 103400 18203825 4565 4565 4565 4565 0
479 20250227 103300 18203825 4565 4565 4565 4565 0
480 20250227 103200 18203825 4565 4565 4565 4565 44
481 20250227 103100 18002965 4565 4565 4565 4565 0
482 20250227 103000 18002965 4565 4565 4565 4565 0
483 20250227 102900 18002965 4565 4565 4565 4565 0
484 20250227 102800 18002965 4565 4565 4565 4565 1
485 20250227 102700 17998400 4545 4545 4545 4545 0
486 20250227 102600 17998400 4545 4545 4545 4545 0
487 20250227 102500 17998400 4545 4545 4545 4545 0
488 20250227 102400 17998400 4545 4545 4545 4545 3
489 20250227 102300 17984765 4540 4540 4540 4540 0
490 20250227 102200 17984765 4540 4540 4540 4540 0
491 20250227 102100 17984765 4540 4540 4540 4540 11
492 20250227 102000 17934825 4565 4565 4565 4565 0
493 20250227 101900 17934825 4565 4565 4565 4565 1
494 20250227 101800 17930260 4565 4565 4565 4565 3
495 20250227 101700 17916565 4535 4535 4535 4535 0
496 20250227 101600 17916565 4535 4535 4535 4535 2
497 20250227 101500 17907495 4565 4565 4565 4565 0
498 20250227 101400 17907495 4565 4565 4565 4565 0
499 20250227 101300 17907495 4565 4565 4565 4565 1
500 20250227 101200 17902930 4565 4565 4565 4565 0
501 20250227 101100 17902930 4565 4565 4565 4565 0
502 20250227 101000 17902930 4565 4565 4565 4565 0
503 20250227 100900 17902930 4565 4565 4565 4565 3
504 20250227 100800 17889235 4565 4565 4565 4565 0
505 20250227 100700 17889235 4565 4565 4565 4565 0
506 20250227 100600 17889235 4565 4565 4565 4565 32
507 20250227 100500 17743155 4565 4565 4565 4565 10
508 20250227 100400 17697505 4565 4565 4565 4565 1
509 20250227 100300 17692940 4535 4535 4535 4535 0
510 20250227 100200 17692940 4535 4535 4535 4535 0
511 20250227 100100 17692940 4535 4535 4535 4535 26
512 20250227 100000 17575030 4535 4535 4535 4535 250
513 20250227 095900 16441280 4540 4540 4540 4540 200
514 20250227 095800 15533280 4565 4565 4565 4565 0
515 20250227 095700 15533280 4565 4545 4565 4540 357
516 20250227 095600 13912240 4565 4565 4565 4565 0
517 20250227 095500 13912240 4565 4565 4565 4565 0
518 20250227 095400 13912240 4565 4565 4565 4565 0
519 20250227 095300 13912240 4565 4545 4565 4545 12
520 20250227 095200 13857640 4545 4545 4545 4545 340
521 20250227 095100 12312340 4565 4565 4565 4565 0
522 20250227 095000 12312340 4565 4565 4565 4565 0
523 20250227 094900 12312340 4565 4565 4565 4565 0
524 20250227 094800 12312340 4565 4565 4565 4565 1
525 20250227 094700 12307775 4570 4570 4570 4570 0
526 20250227 094600 12307775 4570 4570 4570 4570 0
527 20250227 094500 12307775 4570 4550 4570 4550 12
528 20250227 094400 12253115 4545 4545 4545 4545 0
529 20250227 094300 12253115 4545 4545 4545 4545 0
530 20250227 094200 12253115 4545 4550 4550 4545 516
531 20250227 094100 9906165 4550 4550 4550 4550 30
532 20250227 094000 9769665 4570 4570 4570 4570 0
533 20250227 093900 9769665 4570 4560 4570 4555 280
534 20250227 093800 8494200 4570 4570 4570 4570 0
535 20250227 093700 8494200 4570 4570 4570 4570 3
536 20250227 093600 8480490 4555 4555 4555 4555 0
537 20250227 093500 8480490 4555 4555 4555 4555 30
538 20250227 093400 8343840 4555 4555 4555 4555 0
539 20250227 093300 8343840 4555 4555 4555 4555 4
540 20250227 093200 8325620 4555 4555 4555 4555 0
541 20250227 093100 8325620 4555 4555 4555 4555 0
542 20250227 093000 8325620 4555 4555 4555 4555 0
543 20250227 092900 8325620 4555 4555 4555 4555 3
544 20250227 092800 8311955 4560 4560 4560 4560 0
545 20250227 092700 8311955 4560 4560 4560 4560 0
546 20250227 092600 8311955 4560 4560 4560 4560 0
547 20250227 092500 8311955 4560 4560 4560 4560 0
548 20250227 092400 8311955 4560 4560 4560 4560 37
549 20250227 092300 8143235 4560 4560 4560 4560 76
550 20250227 092200 7796675 4565 4565 4565 4565 0
551 20250227 092100 7796675 4565 4565 4565 4565 10
552 20250227 092000 7751025 4565 4560 4565 4560 278
553 20250227 091900 6483330 4560 4565 4565 4560 440
554 20250227 091800 4476740 4565 4565 4565 4565 6
555 20250227 091700 4449350 4570 4570 4570 4570 0
556 20250227 091600 4449350 4570 4570 4570 4570 0
557 20250227 091500 4449350 4570 4570 4570 4570 3
558 20250227 091400 4435640 4565 4570 4570 4565 50
559 20250227 091300 4207385 4585 4585 4585 4585 0
560 20250227 091200 4207385 4585 4585 4585 4585 0
561 20250227 091100 4207385 4585 4585 4585 4585 0
562 20250227 091000 4207385 4585 4585 4585 4585 3
563 20250227 090900 4193630 4565 4565 4565 4565 0
564 20250227 090800 4193630 4565 4590 4590 4565 4
565 20250227 090700 4175295 4570 4570 4570 4570 26
566 20250227 090600 4056475 4590 4590 4590 4590 0
567 20250227 090500 4056475 4590 4570 4590 4570 48
568 20250227 090400 3837055 4590 4590 4590 4590 0
569 20250227 090300 3837055 4590 4590 4590 4590 6
570 20250227 090200 3809515 4570 4570 4570 4570 240
571 20250227 090100 2712715 4570 4575 4575 4570 200
572 20250227 090000 1798215 4595 4585 4595 4570 392

1
000220/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,46860,17032351,212978700,77412035295,0.28
20250224,46860,17032351,215087400,78178491090,0.28
20250221,46860,17032351,213447300,77582358805,0.28
20250220,46860,17032351,212978700,77412035295,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 46860 17032351 212978700 77412035295 0.28
3 20250224 46860 17032351 215087400 78178491090 0.28
4 20250221 46860 17032351 213447300 77582358805 0.28
5 20250220 46860 17032351 212978700 77412035295 0.28