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

573
000320/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183100,179565850,14080,14080,14080,14080,367
20250227,183000,179565850,14080,14080,14080,14080,0
20250227,182900,179565850,14080,14080,14080,14080,0
20250227,182800,179565850,14080,14080,14080,14080,0
20250227,182700,179565850,14080,14080,14080,14080,0
20250227,182600,179565850,14080,14080,14080,14080,0
20250227,182500,179565850,14080,14080,14080,14080,0
20250227,182400,179565850,14080,14080,14080,14080,0
20250227,182300,179565850,14080,14080,14080,14080,0
20250227,182200,179565850,14080,14080,14080,14080,0
20250227,182100,179565850,14080,14080,14080,14080,0
20250227,182000,179565850,14080,14080,14080,14080,0
20250227,181900,179565850,14080,14080,14080,14080,0
20250227,181800,179565850,14080,14080,14080,14080,0
20250227,181700,179565850,14080,14080,14080,14080,0
20250227,181600,179565850,14080,14080,14080,14080,0
20250227,181500,179565850,14080,14080,14080,14080,0
20250227,181400,179565850,14080,14080,14080,14080,0
20250227,181300,179565850,14080,14080,14080,14080,0
20250227,181200,179565850,14080,14080,14080,14080,0
20250227,181100,179565850,14080,14080,14080,14080,0
20250227,181000,179565850,14080,14080,14080,14080,0
20250227,180900,179565850,14080,14080,14080,14080,0
20250227,180800,179565850,14080,14080,14080,14080,0
20250227,180700,179565850,14080,14080,14080,14080,0
20250227,180600,179565850,14080,14080,14080,14080,0
20250227,180500,179565850,14080,14080,14080,14080,0
20250227,180400,179565850,14080,14080,14080,14080,0
20250227,180300,179565850,14080,14080,14080,14080,0
20250227,180200,179565850,14080,14080,14080,14080,0
20250227,180100,179565850,14080,14080,14080,14080,367
20250227,180000,179565850,14080,14080,14080,14080,0
20250227,175900,179565850,14080,14080,14080,14080,0
20250227,175800,179565850,14080,14080,14080,14080,0
20250227,175700,179565850,14080,14080,14080,14080,0
20250227,175600,179565850,14080,14080,14080,14080,0
20250227,175500,179565850,14080,14080,14080,14080,0
20250227,175400,179565850,14080,14080,14080,14080,0
20250227,175300,179565850,14080,14080,14080,14080,0
20250227,175200,179565850,14080,14080,14080,14080,0
20250227,175100,179565850,14080,14080,14080,14080,0
20250227,175000,179565850,14080,14080,14080,14080,0
20250227,174900,179565850,14080,14080,14080,14080,0
20250227,174800,179565850,14080,14080,14080,14080,0
20250227,174700,179565850,14080,14080,14080,14080,0
20250227,174600,179565850,14080,14080,14080,14080,0
20250227,174500,179565850,14080,14080,14080,14080,0
20250227,174400,179565850,14080,14080,14080,14080,0
20250227,174300,179565850,14080,14080,14080,14080,0
20250227,174200,179565850,14080,14080,14080,14080,0
20250227,174100,179565850,14080,14080,14080,14080,0
20250227,174000,179565850,14080,14080,14080,14080,0
20250227,173900,179565850,14080,14080,14080,14080,0
20250227,173800,179565850,14080,14080,14080,14080,0
20250227,173700,179565850,14080,14080,14080,14080,0
20250227,173600,179565850,14080,14080,14080,14080,0
20250227,173500,179565850,14080,14080,14080,14080,0
20250227,173400,179565850,14080,14080,14080,14080,0
20250227,173300,179565850,14080,14080,14080,14080,0
20250227,173200,179565850,14080,14080,14080,14080,0
20250227,173100,179565850,14080,14080,14080,14080,367
20250227,173000,179565850,14080,14080,14080,14080,0
20250227,172900,179565850,14080,14080,14080,14080,0
20250227,172800,179565850,14080,14080,14080,14080,0
20250227,172700,179565850,14080,14080,14080,14080,0
20250227,172600,179565850,14080,14080,14080,14080,0
20250227,172500,179565850,14080,14080,14080,14080,0
20250227,172400,179565850,14080,14080,14080,14080,0
20250227,172300,179565850,14080,14080,14080,14080,0
20250227,172200,179565850,14080,14080,14080,14080,0
20250227,172100,179565850,14080,14080,14080,14080,0
20250227,172000,179565850,14080,14080,14080,14080,0
20250227,171900,179565850,14080,14080,14080,14080,0
20250227,171800,179565850,14080,14080,14080,14080,0
20250227,171700,179565850,14080,14080,14080,14080,0
20250227,171600,179565850,14080,14080,14080,14080,0
20250227,171500,179565850,14080,14080,14080,14080,0
20250227,171400,179565850,14080,14080,14080,14080,0
20250227,171300,179565850,14080,14080,14080,14080,0
20250227,171200,179565850,14080,14080,14080,14080,0
20250227,171100,179565850,14080,14080,14080,14080,0
20250227,171000,179565850,14080,14080,14080,14080,0
20250227,170900,179565850,14080,14080,14080,14080,0
20250227,170800,179565850,14080,14080,14080,14080,0
20250227,170700,179565850,14080,14080,14080,14080,0
20250227,170600,179565850,14080,14080,14080,14080,0
20250227,170500,179565850,14080,14080,14080,14080,0
20250227,170400,179565850,14080,14080,14080,14080,0
20250227,170300,179565850,14080,14080,14080,14080,0
20250227,170200,179565850,14080,14080,14080,14080,0
20250227,170100,179565850,14080,14080,14080,14080,367
20250227,170000,179565850,14080,14080,14080,14080,0
20250227,165900,179565850,14080,14080,14080,14080,0
20250227,165800,179565850,14080,14080,14080,14080,0
20250227,165700,179565850,14080,14080,14080,14080,0
20250227,165600,179565850,14080,14080,14080,14080,0
20250227,165500,179565850,14080,14080,14080,14080,0
20250227,165400,179565850,14080,14080,14080,14080,0
20250227,165300,179565850,14080,14080,14080,14080,0
20250227,165200,179565850,14080,14080,14080,14080,0
20250227,165100,179565850,14080,14080,14080,14080,0
20250227,165000,179565850,14080,14080,14080,14080,0
20250227,164900,179565850,14080,14080,14080,14080,0
20250227,164800,179565850,14080,14080,14080,14080,0
20250227,164700,179565850,14080,14080,14080,14080,0
20250227,164600,179565850,14080,14080,14080,14080,0
20250227,164500,179565850,14080,14080,14080,14080,0
20250227,164400,179565850,14080,14080,14080,14080,0
20250227,164300,179565850,14080,14080,14080,14080,0
20250227,164200,179565850,14080,14080,14080,14080,0
20250227,164100,179565850,14080,14080,14080,14080,0
20250227,164000,179565850,14080,14080,14080,14080,0
20250227,163900,179565850,14080,14080,14080,14080,0
20250227,163800,179565850,14080,14080,14080,14080,0
20250227,163700,179565850,14080,14080,14080,14080,0
20250227,163600,179565850,14080,14080,14080,14080,0
20250227,163500,179565850,14080,14080,14080,14080,0
20250227,163400,179565850,14080,14080,14080,14080,0
20250227,163300,179565850,14080,14080,14080,14080,0
20250227,163200,179565850,14080,14080,14080,14080,0
20250227,163100,179565850,14080,14080,14080,14080,367
20250227,163000,179565850,14080,14080,14080,14080,0
20250227,162900,179565850,14080,14080,14080,14080,0
20250227,162800,179565850,14080,14080,14080,14080,0
20250227,162700,179565850,14080,14080,14080,14080,0
20250227,162600,179565850,14080,14080,14080,14080,0
20250227,162500,179565850,14080,14080,14080,14080,0
20250227,162400,179565850,14080,14080,14080,14080,0
20250227,162300,179565850,14080,14080,14080,14080,0
20250227,162200,179565850,14080,14080,14080,14080,0
20250227,162100,179565850,14080,14080,14080,14080,0
20250227,162000,179565850,14080,14080,14080,14080,0
20250227,161900,179565850,14080,14080,14080,14080,0
20250227,161800,179565850,14080,14080,14080,14080,0
20250227,161700,179565850,14080,14080,14080,14080,0
20250227,161600,179565850,14080,14080,14080,14080,0
20250227,161500,179565850,14080,14080,14080,14080,0
20250227,161400,179565850,14080,14080,14080,14080,0
20250227,161300,179565850,14080,14080,14080,14080,0
20250227,161200,179565850,14080,14080,14080,14080,0
20250227,161100,179565850,14080,14080,14080,14080,0
20250227,161000,179565850,14080,14080,14080,14080,0
20250227,160900,179565850,14080,14080,14080,14080,0
20250227,160800,179565850,14080,14080,14080,14080,0
20250227,160700,179565850,14080,14080,14080,14080,0
20250227,160600,179565850,14080,14080,14080,14080,0
20250227,160500,179565850,14080,14080,14080,14080,0
20250227,160400,179565850,14080,14080,14080,14080,0
20250227,160300,179565850,14080,14080,14080,14080,0
20250227,160200,179565850,14080,14080,14080,14080,0
20250227,160100,179565850,14080,14080,14080,14080,367
20250227,160000,179565850,14080,14080,14080,14080,0
20250227,155900,179565850,14080,14080,14080,14080,0
20250227,155800,179565850,14080,14080,14080,14080,0
20250227,155700,179565850,14080,14080,14080,14080,0
20250227,155600,179565850,14080,14080,14080,14080,0
20250227,155500,179565850,14080,14080,14080,14080,0
20250227,155400,179565850,14080,14080,14080,14080,0
20250227,155300,179565850,14080,14080,14080,14080,0
20250227,155200,179565850,14080,14080,14080,14080,0
20250227,155100,179565850,14080,14080,14080,14080,0
20250227,155000,179565850,14080,14080,14080,14080,0
20250227,154900,179565850,14080,14080,14080,14080,0
20250227,154800,179565850,14080,14080,14080,14080,0
20250227,154700,179565850,14080,14080,14080,14080,0
20250227,154600,179565850,14080,14080,14080,14080,0
20250227,154500,179565850,14080,14080,14080,14080,0
20250227,154400,179565850,14080,14080,14080,14080,0
20250227,154300,179565850,14080,14080,14080,14080,0
20250227,154200,179565850,14080,14080,14080,14080,0
20250227,154100,179565850,14080,14080,14080,14080,0
20250227,154000,179565850,14080,14080,14080,14080,0
20250227,153900,179565850,14080,14080,14080,14080,0
20250227,153800,179565850,14080,14080,14080,14080,0
20250227,153700,179565850,14080,14080,14080,14080,0
20250227,153600,179565850,14080,14080,14080,14080,0
20250227,153500,179565850,14080,14080,14080,14080,0
20250227,153400,179565850,14080,14080,14080,14080,0
20250227,153300,179565850,14080,14080,14080,14080,0
20250227,153200,179565850,14080,14080,14080,14080,0
20250227,153100,179565850,14080,14080,14080,14080,367
20250227,153000,179565850,14080,14080,14080,14080,367
20250227,152900,174398490,14080,14080,14080,14080,0
20250227,152800,174398490,14080,14080,14080,14080,0
20250227,152700,174398490,14080,14080,14080,14080,0
20250227,152600,174398490,14080,14080,14080,14080,0
20250227,152500,174398490,14080,14080,14080,14080,0
20250227,152400,174398490,14080,14080,14080,14080,0
20250227,152300,174398490,14080,14080,14080,14080,0
20250227,152200,174398490,14080,14080,14080,14080,0
20250227,152100,174398490,14080,14080,14080,14080,0
20250227,152000,174398490,14080,14080,14080,14080,0
20250227,151900,174398490,14080,13870,14080,13870,652
20250227,151800,165323910,13870,13870,13870,13870,0
20250227,151700,165323910,13870,13870,13870,13840,197
20250227,151600,162596390,13880,13880,13880,13880,25
20250227,151500,162249390,13880,13880,13880,13880,7
20250227,151400,162152230,13870,13870,13870,13870,0
20250227,151300,162152230,13870,13870,13870,13870,0
20250227,151200,162152230,13870,13870,13870,13870,29
20250227,151100,161750000,13880,13880,13880,13880,5
20250227,151000,161680600,13880,13870,13880,13870,3
20250227,150900,161638970,13870,13880,13880,13870,7
20250227,150800,161541860,13880,13880,13880,13880,5
20250227,150700,161472460,13870,13870,13870,13870,11
20250227,150600,161319890,13870,13870,13870,13870,5
20250227,150500,161250540,13870,13870,13870,13870,0
20250227,150400,161250540,13870,13870,13870,13870,3
20250227,150300,161208930,13870,13870,13870,13870,5
20250227,150200,161139580,13870,13870,13870,13870,0
20250227,150100,161139580,13870,13870,13870,13870,2
20250227,150000,161111840,13870,13870,13870,13870,2
20250227,145900,161084100,13870,13870,13870,13870,0
20250227,145800,161084100,13870,13870,13870,13870,0
20250227,145700,161084100,13870,13870,13870,13870,10
20250227,145600,160945400,13870,13870,13870,13870,0
20250227,145500,160945400,13870,13870,13870,13870,0
20250227,145400,160945400,13870,13870,13870,13870,4
20250227,145300,160889920,13870,13870,13870,13870,0
20250227,145200,160889920,13870,13870,13870,13870,0
20250227,145100,160889920,13870,13870,13870,13870,0
20250227,145000,160889920,13870,13870,13870,13870,2
20250227,144900,160862180,13870,13870,13870,13870,0
20250227,144800,160862180,13870,13870,13870,13870,0
20250227,144700,160862180,13870,13870,13870,13870,3
20250227,144600,160820570,13870,13870,13870,13870,0
20250227,144500,160820570,13870,13870,13870,13870,30
20250227,144400,160404470,13880,13880,13880,13880,0
20250227,144300,160404470,13880,13880,13880,13880,3
20250227,144200,160362830,13860,13860,13860,13860,0
20250227,144100,160362830,13860,13870,13870,13860,100
20250227,144000,158976090,13890,13890,13890,13890,1
20250227,143900,158962200,13890,13890,13890,13890,0
20250227,143800,158962200,13890,13890,13890,13890,0
20250227,143700,158962200,13890,13890,13890,13890,4
20250227,143600,158906640,13880,13880,13880,13880,0
20250227,143500,158906640,13880,13880,13880,13880,1
20250227,143400,158892760,13890,13860,13890,13860,55
20250227,143300,158128920,13860,13870,13870,13860,14
20250227,143200,157934830,13870,13870,13870,13870,0
20250227,143100,157934830,13870,13860,13870,13860,2
20250227,143000,157907100,13870,13870,13870,13870,9
20250227,142900,157782270,13870,13870,13890,13870,20
20250227,142800,157504830,13890,13890,13890,13890,0
20250227,142700,157504830,13890,13890,13890,13890,0
20250227,142600,157504830,13890,13890,13890,13850,12
20250227,142500,157338260,13850,13840,13890,13840,25
20250227,142400,156991880,13870,13870,13870,13850,8
20250227,142300,156880990,13880,13880,13880,13880,5
20250227,142200,156811590,13890,13890,13890,13890,0
20250227,142100,156811590,13890,13880,13890,13870,24
20250227,142000,156478370,13890,13890,13890,13890,0
20250227,141900,156478370,13890,13890,13890,13880,18
20250227,141800,156228460,13880,13880,13880,13880,1
20250227,141700,156214580,13880,13880,13880,13880,0
20250227,141600,156214580,13880,13880,13880,13880,1
20250227,141500,156200700,13900,13880,13900,13880,5
20250227,141400,156131260,13850,13850,13850,13850,15
20250227,141300,155923510,13880,13840,13880,13790,337
20250227,141200,151259260,13780,13890,13950,13700,1430
20250227,141100,131497070,13890,13890,13890,13890,11
20250227,141000,131344280,13890,13910,13910,13890,6
20250227,140900,131260900,13940,13940,13940,13940,0
20250227,140800,131260900,13940,13950,13950,13900,8
20250227,140700,131149600,13950,13910,13950,13910,8
20250227,140600,131038200,13940,13910,13940,13910,2
20250227,140500,131010350,13910,13910,13950,13910,9
20250227,140400,130885120,13910,13910,13910,13910,0
20250227,140300,130885120,13910,13910,13910,13910,9
20250227,140200,130759930,13920,13920,13930,13920,4
20250227,140100,130704240,13950,13950,13950,13950,0
20250227,140000,130704240,13950,13950,13950,13950,0
20250227,135900,130704240,13950,13920,13950,13920,2
20250227,135800,130676370,13910,13900,13910,13900,18
20250227,135700,130426160,13940,13910,13950,13910,11
20250227,135600,130272950,13910,13910,13910,13910,0
20250227,135500,130272950,13910,13890,13940,13890,11
20250227,135400,130119950,13920,13910,13920,13870,82
20250227,135300,128981620,13920,13920,13920,13920,8
20250227,135200,128870260,13920,13930,13930,13920,4
20250227,135100,128814550,13930,13930,13930,13930,4
20250227,135000,128758830,13930,13930,13930,13930,1
20250227,134900,128744900,13930,13930,13930,13930,0
20250227,134800,128744900,13930,13930,13930,13930,2
20250227,134700,128717040,13930,13930,13930,13930,0
20250227,134600,128717040,13930,13930,13930,13930,0
20250227,134500,128717040,13930,13930,13940,13930,5
20250227,134400,128647380,13940,13920,13940,13920,2
20250227,134300,128619520,13940,13940,13940,13940,0
20250227,134200,128619520,13940,13950,13950,13940,19
20250227,134100,128354610,13950,13950,13950,13950,2
20250227,134000,128326710,13950,13950,13950,13950,0
20250227,133900,128326710,13950,13950,13950,13950,0
20250227,133800,128326710,13950,13950,13950,13950,4
20250227,133700,128270910,13940,13930,13950,13930,18
20250227,133600,128020140,13930,13920,13930,13920,34
20250227,133500,127546850,13910,13910,13910,13910,1
20250227,133400,127532940,13920,13920,13920,13920,0
20250227,133300,127532940,13920,13920,13920,13920,1
20250227,133200,127519020,13930,13930,13930,13930,3
20250227,133100,127477230,13910,13910,13910,13910,3
20250227,133000,127435500,13920,13920,13920,13920,0
20250227,132900,127435500,13920,13880,13950,13880,118
20250227,132800,125794370,13860,13860,13860,13860,179
20250227,132700,123313430,13860,13860,13860,13860,3
20250227,132600,123271850,13860,13860,13860,13860,0
20250227,132500,123271850,13860,13860,13860,13860,43
20250227,132400,122675870,13880,13880,13890,13880,20
20250227,132300,122398250,13850,13850,13850,13850,100
20250227,132200,121013250,13860,13860,13860,13860,60
20250227,132100,120181650,13860,13890,13890,13860,12
20250227,132000,120015270,13860,13860,13860,13860,41
20250227,131900,119447010,13860,13870,13870,13850,100
20250227,131800,118061080,13880,13880,13880,13880,0
20250227,131700,118061080,13880,13880,13900,13880,27
20250227,131600,117686280,13880,13880,13880,13880,0
20250227,131500,117686280,13880,13880,13880,13880,0
20250227,131400,117686280,13880,13880,13900,13870,407
20250227,131300,112039210,13890,13890,13890,13890,0
20250227,131200,112039210,13890,13910,13910,13890,511
20250227,131100,104936850,13900,13920,13920,13900,302
20250227,131000,100738740,13920,13920,13920,13920,74
20250227,130900,99708660,13910,13910,13910,13910,0
20250227,130800,99708660,13910,13910,13910,13910,17
20250227,130700,99472190,13920,13920,13920,13920,3
20250227,130600,99430430,13940,13940,13940,13930,5
20250227,130500,99360760,13930,13930,13930,13930,0
20250227,130400,99360760,13930,13930,13930,13930,2
20250227,130300,99332900,13930,13930,13930,13930,0
20250227,130200,99332900,13930,13930,13930,13930,0
20250227,130100,99332900,13930,13930,13930,13930,16
20250227,130000,99110020,13930,13920,13930,13920,8
20250227,125900,98998650,13920,13920,13920,13920,0
20250227,125800,98998650,13920,13930,13940,13920,12
20250227,125700,98831510,13940,13930,13940,13930,31
20250227,125600,98399430,13930,13940,13940,13930,26
20250227,125500,98037210,13930,13930,13930,13930,6
20250227,125400,97953630,13930,13930,13930,13930,0
20250227,125300,97953630,13930,13940,13940,13930,9
20250227,125200,97828230,13930,13930,13930,13930,19
20250227,125100,97563560,13930,13930,13930,13930,6
20250227,125000,97479980,13930,13930,13930,13930,6
20250227,124900,97396400,13940,13930,13940,13930,16
20250227,124800,97173420,13930,13930,13930,13930,6
20250227,124700,97089840,13930,13930,13930,13930,7
20250227,124600,96992330,13940,13930,13940,13930,2
20250227,124500,96964460,13920,13920,13920,13920,6
20250227,124400,96880940,13920,13920,13920,13920,6
20250227,124300,96797420,13930,13910,13930,13900,358
20250227,124200,91817900,13920,13920,13920,13920,2
20250227,124100,91790060,13910,13910,13910,13910,6
20250227,124000,91706600,13910,13910,13910,13910,6
20250227,123900,91623140,13920,13910,13920,13910,8
20250227,123800,91511840,13910,13910,13910,13910,6
20250227,123700,91428380,13910,13910,13910,13910,6
20250227,123600,91344920,13920,13920,13920,13920,0
20250227,123500,91344920,13920,13920,13920,13910,10
20250227,123400,91205780,13910,13910,13910,13910,29
20250227,123300,90802390,13910,13910,13910,13910,7
20250227,123200,90705020,13920,13910,13920,13910,9
20250227,123100,90579800,13910,13910,13910,13910,6
20250227,123000,90496340,13910,13910,13910,13910,35
20250227,122900,90009490,13920,13920,13920,13910,80
20250227,122800,88896140,13920,13920,13920,13920,3
20250227,122700,88854380,13930,13930,13930,13930,0
20250227,122600,88854380,13930,13930,13930,13930,0
20250227,122500,88854380,13930,13930,13930,13930,1
20250227,122400,88840450,13920,13920,13920,13920,0
20250227,122300,88840450,13920,13920,13920,13920,109
20250227,122200,87323170,13940,13940,13940,13930,133
20250227,122100,85470410,13950,13950,13950,13950,0
20250227,122000,85470410,13950,13950,13950,13950,0
20250227,121900,85470410,13950,13950,13950,13950,0
20250227,121800,85470410,13950,13950,13950,13950,3
20250227,121700,85428560,13930,13930,13930,13930,0
20250227,121600,85428560,13930,13930,13930,13930,19
20250227,121500,85163890,13940,13950,13950,13940,3
20250227,121400,85122060,13950,13950,13950,13950,2
20250227,121300,85094160,13950,13950,13950,13950,0
20250227,121200,85094160,13950,13950,13950,13950,4
20250227,121100,85038360,13950,13950,13950,13950,5
20250227,121000,84968610,13950,13960,13960,13950,76
20250227,120900,83907750,13960,13960,13960,13960,0
20250227,120800,83907750,13960,13960,13960,13960,2
20250227,120700,83879830,13960,13950,13960,13950,13
20250227,120600,83698460,13960,13960,13960,13960,0
20250227,120500,83698460,13960,13960,13960,13960,0
20250227,120400,83698460,13960,13950,13960,13950,20
20250227,120300,83419440,13960,13960,13960,13960,0
20250227,120200,83419440,13960,13950,13960,13950,23
20250227,120100,83098490,13960,13960,13960,13960,3
20250227,120000,83056610,13960,13960,13960,13960,2
20250227,115900,83028690,13960,13960,13960,13960,0
20250227,115800,83028690,13960,13960,13960,13960,3
20250227,115700,82986810,13960,13960,13960,13960,0
20250227,115600,82986810,13960,13960,13960,13960,0
20250227,115500,82986810,13960,13960,13960,13960,0
20250227,115400,82986810,13960,13950,13960,13950,13
20250227,115300,82805450,13960,13960,13960,13960,2
20250227,115200,82777530,13960,13960,13960,13960,1
20250227,115100,82763570,13960,13960,13960,13960,104
20250227,115000,81311730,13950,13950,13950,13950,15
20250227,114900,81102480,13950,13950,13950,13950,13
20250227,114800,80921130,13970,13970,13970,13970,0
20250227,114700,80921130,13970,13970,13970,13970,10
20250227,114600,80781430,13980,13980,13980,13980,3
20250227,114500,80739490,13980,13980,13980,13980,0
20250227,114400,80739490,13980,13980,13980,13980,2
20250227,114300,80711530,13980,13980,13980,13980,0
20250227,114200,80711530,13980,13980,13980,13980,0
20250227,114100,80711530,13980,13980,13980,13980,3
20250227,114000,80669590,13960,13960,13960,13960,0
20250227,113900,80669590,13960,13960,13960,13960,14
20250227,113800,80474150,13960,13970,13970,13960,14
20250227,113700,80278700,13980,13980,13980,13980,3
20250227,113600,80236760,13980,13980,13980,13980,0
20250227,113500,80236760,13980,13980,13980,13980,0
20250227,113400,80236760,13980,13980,13980,13980,0
20250227,113300,80236760,13980,13980,13980,13980,1
20250227,113200,80222780,13980,13970,13980,13970,14
20250227,113100,80027180,13970,13970,13970,13970,1
20250227,113000,80013210,13980,13980,13980,13980,4
20250227,112900,79957290,13980,13980,13980,13980,0
20250227,112800,79957290,13980,13980,13980,13980,33
20250227,112700,79495950,13980,13980,13980,13980,2
20250227,112600,79467990,13970,13970,13970,13970,11
20250227,112500,79314320,13980,13980,13980,13980,2
20250227,112400,79286360,13980,13980,13980,13980,3
20250227,112300,79244420,13980,13970,13980,13970,13
20250227,112200,79062790,13970,13970,13970,13970,12
20250227,112100,78895150,13980,13980,13980,13980,0
20250227,112000,78895150,13980,13980,13980,13980,3
20250227,111900,78853210,13980,13980,13980,13980,0
20250227,111800,78853210,13980,13980,13980,13980,0
20250227,111700,78853210,13980,13980,13980,13980,0
20250227,111600,78853210,13980,13960,13980,13960,14
20250227,111500,78657710,13960,13960,13960,13960,70
20250227,111400,77680510,13960,13960,13960,13960,18
20250227,111300,77429230,13970,13970,13970,13970,2
20250227,111200,77401290,13980,13980,13980,13980,1
20250227,111100,77387310,13980,13980,13980,13980,0
20250227,111000,77387310,13980,13980,13980,13970,83
20250227,110900,76227090,13980,13980,13980,13980,0
20250227,110800,76227090,13980,13980,13980,13980,1
20250227,110700,76213110,13980,13980,13980,13980,0
20250227,110600,76213110,13980,13990,13990,13980,11
20250227,110500,76059310,13990,13990,13990,13990,0
20250227,110400,76059310,13990,13990,13990,13990,0
20250227,110300,76059310,13990,13990,13990,13990,0
20250227,110200,76059310,13990,13990,13990,13990,2
20250227,110100,76031330,13980,13980,13980,13980,0
20250227,110000,76031330,13980,13990,13990,13980,15
20250227,105900,75821600,13990,13990,13990,13990,0
20250227,105800,75821600,13990,13990,13990,13990,0
20250227,105700,75821600,13990,13990,13990,13990,0
20250227,105600,75821600,13990,13990,13990,13990,1
20250227,105500,75807610,13990,13970,13990,13970,15
20250227,105400,75598000,13970,13980,13980,13970,56
20250227,105300,74815660,13990,13990,13990,13990,0
20250227,105200,74815660,13990,13990,13990,13990,0
20250227,105100,74815660,13990,13990,13990,13990,2
20250227,105000,74787680,13970,13970,13970,13970,0
20250227,104900,74787680,13970,13980,13990,13970,19
20250227,104800,74522170,13990,13990,13990,13990,0
20250227,104700,74522170,13990,13990,13990,13990,0
20250227,104600,74522170,13990,13990,13990,13990,0
20250227,104500,74522170,13990,13990,13990,13990,3
20250227,104400,74480200,13970,13970,13970,13970,0
20250227,104300,74480200,13970,13970,13970,13970,17
20250227,104200,74242710,13990,13990,13990,13990,0
20250227,104100,74242710,13990,13990,13990,13990,7
20250227,104000,74144780,13970,13970,13970,13970,200
20250227,103900,71350780,13990,13990,13990,13990,4
20250227,103800,71294820,13970,13970,13970,13970,17
20250227,103700,71057330,13980,14010,14010,13980,4
20250227,103600,71001330,14010,14010,14010,14010,0
20250227,103500,71001330,14010,14010,14010,14010,2
20250227,103400,70973310,14020,14020,14020,14020,10
20250227,103300,70833110,14030,14030,14030,14030,0
20250227,103200,70833110,14030,14030,14030,14030,0
20250227,103100,70833110,14030,14030,14030,14030,2
20250227,103000,70805050,14030,14030,14030,14030,33
20250227,102900,70342060,14030,14030,14030,14030,0
20250227,102800,70342060,14030,14040,14040,14030,20
20250227,102700,70061410,14050,14050,14050,14050,0
20250227,102600,70061410,14050,14050,14050,14050,0
20250227,102500,70061410,14050,14050,14050,14050,0
20250227,102400,70061410,14050,14050,14050,14050,3
20250227,102300,70019260,14050,14050,14050,14050,3
20250227,102200,69977110,14040,14040,14040,14040,31
20250227,102100,69541870,14040,14030,14040,14030,78
20250227,102000,68447480,14030,14030,14030,14030,2
20250227,101900,68419420,14030,14030,14030,14030,0
20250227,101800,68419420,14030,14030,14030,14030,4
20250227,101700,68363300,14030,14030,14030,14030,20
20250227,101600,68082700,14030,14020,14030,14020,77
20250227,101500,67003140,14030,14030,14030,14030,0
20250227,101400,67003140,14030,14030,14030,14030,2
20250227,101300,66975080,14030,14030,14030,14030,0
20250227,101200,66975080,14030,14030,14030,14030,0
20250227,101100,66975080,14030,14030,14030,14030,7
20250227,101000,66876870,14030,14030,14030,14030,69
20250227,100900,65908800,14030,14030,14030,14030,21
20250227,100800,65614170,14030,14030,14030,14030,35
20250227,100700,65123120,14030,14030,14030,14030,3
20250227,100600,65081030,14020,14020,14020,14020,9
20250227,100500,64954850,14030,14030,14030,14030,0
20250227,100400,64954850,14030,14030,14030,14030,7
20250227,100300,64856640,14030,14030,14030,14030,0
20250227,100200,64856640,14030,14030,14030,14030,5
20250227,100100,64786490,14030,14030,14030,14030,5
20250227,100000,64716340,14030,14030,14030,14030,5
20250227,095900,64646190,14040,14040,14040,14040,0
20250227,095800,64646190,14040,14000,14050,14000,24
20250227,095700,64309650,14000,13980,14030,13980,414
20250227,095600,58520280,13970,13980,13980,13970,154
20250227,095500,56368750,13980,13990,13990,13980,37
20250227,095400,55851230,14000,14000,14000,14000,0
20250227,095300,55851230,14000,14000,14000,14000,4
20250227,095200,55795230,14000,14000,14000,13990,14
20250227,095100,55599350,13990,13990,13990,13990,15
20250227,095000,55389500,14000,14030,14030,14000,340
20250227,094900,50628700,14040,14040,14040,14030,38
20250227,094800,50095420,14050,14050,14050,14050,2
20250227,094700,50067320,14060,14060,14060,14060,3
20250227,094600,50025140,14050,14050,14050,14050,0
20250227,094500,50025140,14050,14050,14050,14050,15
20250227,094400,49814390,14060,14060,14060,14060,0
20250227,094300,49814390,14060,14060,14060,14060,3
20250227,094200,49772210,14060,14060,14060,14060,0
20250227,094100,49772210,14060,14060,14060,14060,2
20250227,094000,49744090,14050,14050,14050,14050,10
20250227,093900,49603590,14060,14060,14060,14060,1
20250227,093800,49589530,14070,14070,14070,14070,0
20250227,093700,49589530,14070,14070,14070,14070,0
20250227,093600,49589530,14070,14070,14070,14070,5
20250227,093500,49519180,14090,14080,14090,14080,3
20250227,093400,49476930,14080,14060,14090,14060,12
20250227,093300,49308040,14060,14090,14090,14060,9
20250227,093200,49181340,14090,14050,14090,14050,33
20250227,093100,48717510,14090,14050,14100,14050,103
20250227,093000,47266080,14090,14040,14100,14030,279
20250227,092900,43347700,14050,14050,14050,14050,10
20250227,092800,43207200,14050,14050,14050,14050,0
20250227,092700,43207200,14050,14050,14050,14050,1
20250227,092600,43193150,14080,14070,14080,14070,6
20250227,092500,43108700,14070,14060,14070,14060,66
20250227,092400,42180530,14050,14050,14050,14050,0
20250227,092300,42180530,14050,14050,14050,14050,0
20250227,092200,42180530,14050,14050,14050,14050,11
20250227,092100,42025980,14050,14050,14050,14050,8
20250227,092000,41913580,14060,14070,14070,14060,9
20250227,091900,41787020,14060,14050,14060,14040,230
20250227,091800,38557330,14060,14090,14090,14060,61
20250227,091700,37698520,14120,14120,14120,14120,0
20250227,091600,37698520,14120,14090,14120,14090,143
20250227,091500,35680920,14110,14090,14130,14090,337
20250227,091400,30926510,14070,14070,14070,14070,7
20250227,091300,30828020,14130,14070,14150,14070,580
20250227,091200,22644100,14080,14080,14080,14070,491
20250227,091100,15733130,14120,14040,14150,14040,454
20250227,091000,9336390,14060,14000,14060,14000,177
20250227,090900,6848350,14070,14070,14070,14070,80
20250227,090800,5722750,14070,14070,14070,14070,70
20250227,090700,4737850,14070,14070,14070,14070,0
20250227,090600,4737850,14070,14070,14070,14070,0
20250227,090500,4737850,14070,14070,14070,14070,208
20250227,090400,1811290,14070,14070,14070,14070,8
20250227,090300,1698730,13960,13960,13960,13960,0
20250227,090200,1698730,13960,13960,13960,13960,6
20250227,090100,1614970,14080,13950,14080,13950,36
20250227,090000,1109920,14020,14050,14050,14020,79
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183100 179565850 14080 14080 14080 14080 367
3 20250227 183000 179565850 14080 14080 14080 14080 0
4 20250227 182900 179565850 14080 14080 14080 14080 0
5 20250227 182800 179565850 14080 14080 14080 14080 0
6 20250227 182700 179565850 14080 14080 14080 14080 0
7 20250227 182600 179565850 14080 14080 14080 14080 0
8 20250227 182500 179565850 14080 14080 14080 14080 0
9 20250227 182400 179565850 14080 14080 14080 14080 0
10 20250227 182300 179565850 14080 14080 14080 14080 0
11 20250227 182200 179565850 14080 14080 14080 14080 0
12 20250227 182100 179565850 14080 14080 14080 14080 0
13 20250227 182000 179565850 14080 14080 14080 14080 0
14 20250227 181900 179565850 14080 14080 14080 14080 0
15 20250227 181800 179565850 14080 14080 14080 14080 0
16 20250227 181700 179565850 14080 14080 14080 14080 0
17 20250227 181600 179565850 14080 14080 14080 14080 0
18 20250227 181500 179565850 14080 14080 14080 14080 0
19 20250227 181400 179565850 14080 14080 14080 14080 0
20 20250227 181300 179565850 14080 14080 14080 14080 0
21 20250227 181200 179565850 14080 14080 14080 14080 0
22 20250227 181100 179565850 14080 14080 14080 14080 0
23 20250227 181000 179565850 14080 14080 14080 14080 0
24 20250227 180900 179565850 14080 14080 14080 14080 0
25 20250227 180800 179565850 14080 14080 14080 14080 0
26 20250227 180700 179565850 14080 14080 14080 14080 0
27 20250227 180600 179565850 14080 14080 14080 14080 0
28 20250227 180500 179565850 14080 14080 14080 14080 0
29 20250227 180400 179565850 14080 14080 14080 14080 0
30 20250227 180300 179565850 14080 14080 14080 14080 0
31 20250227 180200 179565850 14080 14080 14080 14080 0
32 20250227 180100 179565850 14080 14080 14080 14080 367
33 20250227 180000 179565850 14080 14080 14080 14080 0
34 20250227 175900 179565850 14080 14080 14080 14080 0
35 20250227 175800 179565850 14080 14080 14080 14080 0
36 20250227 175700 179565850 14080 14080 14080 14080 0
37 20250227 175600 179565850 14080 14080 14080 14080 0
38 20250227 175500 179565850 14080 14080 14080 14080 0
39 20250227 175400 179565850 14080 14080 14080 14080 0
40 20250227 175300 179565850 14080 14080 14080 14080 0
41 20250227 175200 179565850 14080 14080 14080 14080 0
42 20250227 175100 179565850 14080 14080 14080 14080 0
43 20250227 175000 179565850 14080 14080 14080 14080 0
44 20250227 174900 179565850 14080 14080 14080 14080 0
45 20250227 174800 179565850 14080 14080 14080 14080 0
46 20250227 174700 179565850 14080 14080 14080 14080 0
47 20250227 174600 179565850 14080 14080 14080 14080 0
48 20250227 174500 179565850 14080 14080 14080 14080 0
49 20250227 174400 179565850 14080 14080 14080 14080 0
50 20250227 174300 179565850 14080 14080 14080 14080 0
51 20250227 174200 179565850 14080 14080 14080 14080 0
52 20250227 174100 179565850 14080 14080 14080 14080 0
53 20250227 174000 179565850 14080 14080 14080 14080 0
54 20250227 173900 179565850 14080 14080 14080 14080 0
55 20250227 173800 179565850 14080 14080 14080 14080 0
56 20250227 173700 179565850 14080 14080 14080 14080 0
57 20250227 173600 179565850 14080 14080 14080 14080 0
58 20250227 173500 179565850 14080 14080 14080 14080 0
59 20250227 173400 179565850 14080 14080 14080 14080 0
60 20250227 173300 179565850 14080 14080 14080 14080 0
61 20250227 173200 179565850 14080 14080 14080 14080 0
62 20250227 173100 179565850 14080 14080 14080 14080 367
63 20250227 173000 179565850 14080 14080 14080 14080 0
64 20250227 172900 179565850 14080 14080 14080 14080 0
65 20250227 172800 179565850 14080 14080 14080 14080 0
66 20250227 172700 179565850 14080 14080 14080 14080 0
67 20250227 172600 179565850 14080 14080 14080 14080 0
68 20250227 172500 179565850 14080 14080 14080 14080 0
69 20250227 172400 179565850 14080 14080 14080 14080 0
70 20250227 172300 179565850 14080 14080 14080 14080 0
71 20250227 172200 179565850 14080 14080 14080 14080 0
72 20250227 172100 179565850 14080 14080 14080 14080 0
73 20250227 172000 179565850 14080 14080 14080 14080 0
74 20250227 171900 179565850 14080 14080 14080 14080 0
75 20250227 171800 179565850 14080 14080 14080 14080 0
76 20250227 171700 179565850 14080 14080 14080 14080 0
77 20250227 171600 179565850 14080 14080 14080 14080 0
78 20250227 171500 179565850 14080 14080 14080 14080 0
79 20250227 171400 179565850 14080 14080 14080 14080 0
80 20250227 171300 179565850 14080 14080 14080 14080 0
81 20250227 171200 179565850 14080 14080 14080 14080 0
82 20250227 171100 179565850 14080 14080 14080 14080 0
83 20250227 171000 179565850 14080 14080 14080 14080 0
84 20250227 170900 179565850 14080 14080 14080 14080 0
85 20250227 170800 179565850 14080 14080 14080 14080 0
86 20250227 170700 179565850 14080 14080 14080 14080 0
87 20250227 170600 179565850 14080 14080 14080 14080 0
88 20250227 170500 179565850 14080 14080 14080 14080 0
89 20250227 170400 179565850 14080 14080 14080 14080 0
90 20250227 170300 179565850 14080 14080 14080 14080 0
91 20250227 170200 179565850 14080 14080 14080 14080 0
92 20250227 170100 179565850 14080 14080 14080 14080 367
93 20250227 170000 179565850 14080 14080 14080 14080 0
94 20250227 165900 179565850 14080 14080 14080 14080 0
95 20250227 165800 179565850 14080 14080 14080 14080 0
96 20250227 165700 179565850 14080 14080 14080 14080 0
97 20250227 165600 179565850 14080 14080 14080 14080 0
98 20250227 165500 179565850 14080 14080 14080 14080 0
99 20250227 165400 179565850 14080 14080 14080 14080 0
100 20250227 165300 179565850 14080 14080 14080 14080 0
101 20250227 165200 179565850 14080 14080 14080 14080 0
102 20250227 165100 179565850 14080 14080 14080 14080 0
103 20250227 165000 179565850 14080 14080 14080 14080 0
104 20250227 164900 179565850 14080 14080 14080 14080 0
105 20250227 164800 179565850 14080 14080 14080 14080 0
106 20250227 164700 179565850 14080 14080 14080 14080 0
107 20250227 164600 179565850 14080 14080 14080 14080 0
108 20250227 164500 179565850 14080 14080 14080 14080 0
109 20250227 164400 179565850 14080 14080 14080 14080 0
110 20250227 164300 179565850 14080 14080 14080 14080 0
111 20250227 164200 179565850 14080 14080 14080 14080 0
112 20250227 164100 179565850 14080 14080 14080 14080 0
113 20250227 164000 179565850 14080 14080 14080 14080 0
114 20250227 163900 179565850 14080 14080 14080 14080 0
115 20250227 163800 179565850 14080 14080 14080 14080 0
116 20250227 163700 179565850 14080 14080 14080 14080 0
117 20250227 163600 179565850 14080 14080 14080 14080 0
118 20250227 163500 179565850 14080 14080 14080 14080 0
119 20250227 163400 179565850 14080 14080 14080 14080 0
120 20250227 163300 179565850 14080 14080 14080 14080 0
121 20250227 163200 179565850 14080 14080 14080 14080 0
122 20250227 163100 179565850 14080 14080 14080 14080 367
123 20250227 163000 179565850 14080 14080 14080 14080 0
124 20250227 162900 179565850 14080 14080 14080 14080 0
125 20250227 162800 179565850 14080 14080 14080 14080 0
126 20250227 162700 179565850 14080 14080 14080 14080 0
127 20250227 162600 179565850 14080 14080 14080 14080 0
128 20250227 162500 179565850 14080 14080 14080 14080 0
129 20250227 162400 179565850 14080 14080 14080 14080 0
130 20250227 162300 179565850 14080 14080 14080 14080 0
131 20250227 162200 179565850 14080 14080 14080 14080 0
132 20250227 162100 179565850 14080 14080 14080 14080 0
133 20250227 162000 179565850 14080 14080 14080 14080 0
134 20250227 161900 179565850 14080 14080 14080 14080 0
135 20250227 161800 179565850 14080 14080 14080 14080 0
136 20250227 161700 179565850 14080 14080 14080 14080 0
137 20250227 161600 179565850 14080 14080 14080 14080 0
138 20250227 161500 179565850 14080 14080 14080 14080 0
139 20250227 161400 179565850 14080 14080 14080 14080 0
140 20250227 161300 179565850 14080 14080 14080 14080 0
141 20250227 161200 179565850 14080 14080 14080 14080 0
142 20250227 161100 179565850 14080 14080 14080 14080 0
143 20250227 161000 179565850 14080 14080 14080 14080 0
144 20250227 160900 179565850 14080 14080 14080 14080 0
145 20250227 160800 179565850 14080 14080 14080 14080 0
146 20250227 160700 179565850 14080 14080 14080 14080 0
147 20250227 160600 179565850 14080 14080 14080 14080 0
148 20250227 160500 179565850 14080 14080 14080 14080 0
149 20250227 160400 179565850 14080 14080 14080 14080 0
150 20250227 160300 179565850 14080 14080 14080 14080 0
151 20250227 160200 179565850 14080 14080 14080 14080 0
152 20250227 160100 179565850 14080 14080 14080 14080 367
153 20250227 160000 179565850 14080 14080 14080 14080 0
154 20250227 155900 179565850 14080 14080 14080 14080 0
155 20250227 155800 179565850 14080 14080 14080 14080 0
156 20250227 155700 179565850 14080 14080 14080 14080 0
157 20250227 155600 179565850 14080 14080 14080 14080 0
158 20250227 155500 179565850 14080 14080 14080 14080 0
159 20250227 155400 179565850 14080 14080 14080 14080 0
160 20250227 155300 179565850 14080 14080 14080 14080 0
161 20250227 155200 179565850 14080 14080 14080 14080 0
162 20250227 155100 179565850 14080 14080 14080 14080 0
163 20250227 155000 179565850 14080 14080 14080 14080 0
164 20250227 154900 179565850 14080 14080 14080 14080 0
165 20250227 154800 179565850 14080 14080 14080 14080 0
166 20250227 154700 179565850 14080 14080 14080 14080 0
167 20250227 154600 179565850 14080 14080 14080 14080 0
168 20250227 154500 179565850 14080 14080 14080 14080 0
169 20250227 154400 179565850 14080 14080 14080 14080 0
170 20250227 154300 179565850 14080 14080 14080 14080 0
171 20250227 154200 179565850 14080 14080 14080 14080 0
172 20250227 154100 179565850 14080 14080 14080 14080 0
173 20250227 154000 179565850 14080 14080 14080 14080 0
174 20250227 153900 179565850 14080 14080 14080 14080 0
175 20250227 153800 179565850 14080 14080 14080 14080 0
176 20250227 153700 179565850 14080 14080 14080 14080 0
177 20250227 153600 179565850 14080 14080 14080 14080 0
178 20250227 153500 179565850 14080 14080 14080 14080 0
179 20250227 153400 179565850 14080 14080 14080 14080 0
180 20250227 153300 179565850 14080 14080 14080 14080 0
181 20250227 153200 179565850 14080 14080 14080 14080 0
182 20250227 153100 179565850 14080 14080 14080 14080 367
183 20250227 153000 179565850 14080 14080 14080 14080 367
184 20250227 152900 174398490 14080 14080 14080 14080 0
185 20250227 152800 174398490 14080 14080 14080 14080 0
186 20250227 152700 174398490 14080 14080 14080 14080 0
187 20250227 152600 174398490 14080 14080 14080 14080 0
188 20250227 152500 174398490 14080 14080 14080 14080 0
189 20250227 152400 174398490 14080 14080 14080 14080 0
190 20250227 152300 174398490 14080 14080 14080 14080 0
191 20250227 152200 174398490 14080 14080 14080 14080 0
192 20250227 152100 174398490 14080 14080 14080 14080 0
193 20250227 152000 174398490 14080 14080 14080 14080 0
194 20250227 151900 174398490 14080 13870 14080 13870 652
195 20250227 151800 165323910 13870 13870 13870 13870 0
196 20250227 151700 165323910 13870 13870 13870 13840 197
197 20250227 151600 162596390 13880 13880 13880 13880 25
198 20250227 151500 162249390 13880 13880 13880 13880 7
199 20250227 151400 162152230 13870 13870 13870 13870 0
200 20250227 151300 162152230 13870 13870 13870 13870 0
201 20250227 151200 162152230 13870 13870 13870 13870 29
202 20250227 151100 161750000 13880 13880 13880 13880 5
203 20250227 151000 161680600 13880 13870 13880 13870 3
204 20250227 150900 161638970 13870 13880 13880 13870 7
205 20250227 150800 161541860 13880 13880 13880 13880 5
206 20250227 150700 161472460 13870 13870 13870 13870 11
207 20250227 150600 161319890 13870 13870 13870 13870 5
208 20250227 150500 161250540 13870 13870 13870 13870 0
209 20250227 150400 161250540 13870 13870 13870 13870 3
210 20250227 150300 161208930 13870 13870 13870 13870 5
211 20250227 150200 161139580 13870 13870 13870 13870 0
212 20250227 150100 161139580 13870 13870 13870 13870 2
213 20250227 150000 161111840 13870 13870 13870 13870 2
214 20250227 145900 161084100 13870 13870 13870 13870 0
215 20250227 145800 161084100 13870 13870 13870 13870 0
216 20250227 145700 161084100 13870 13870 13870 13870 10
217 20250227 145600 160945400 13870 13870 13870 13870 0
218 20250227 145500 160945400 13870 13870 13870 13870 0
219 20250227 145400 160945400 13870 13870 13870 13870 4
220 20250227 145300 160889920 13870 13870 13870 13870 0
221 20250227 145200 160889920 13870 13870 13870 13870 0
222 20250227 145100 160889920 13870 13870 13870 13870 0
223 20250227 145000 160889920 13870 13870 13870 13870 2
224 20250227 144900 160862180 13870 13870 13870 13870 0
225 20250227 144800 160862180 13870 13870 13870 13870 0
226 20250227 144700 160862180 13870 13870 13870 13870 3
227 20250227 144600 160820570 13870 13870 13870 13870 0
228 20250227 144500 160820570 13870 13870 13870 13870 30
229 20250227 144400 160404470 13880 13880 13880 13880 0
230 20250227 144300 160404470 13880 13880 13880 13880 3
231 20250227 144200 160362830 13860 13860 13860 13860 0
232 20250227 144100 160362830 13860 13870 13870 13860 100
233 20250227 144000 158976090 13890 13890 13890 13890 1
234 20250227 143900 158962200 13890 13890 13890 13890 0
235 20250227 143800 158962200 13890 13890 13890 13890 0
236 20250227 143700 158962200 13890 13890 13890 13890 4
237 20250227 143600 158906640 13880 13880 13880 13880 0
238 20250227 143500 158906640 13880 13880 13880 13880 1
239 20250227 143400 158892760 13890 13860 13890 13860 55
240 20250227 143300 158128920 13860 13870 13870 13860 14
241 20250227 143200 157934830 13870 13870 13870 13870 0
242 20250227 143100 157934830 13870 13860 13870 13860 2
243 20250227 143000 157907100 13870 13870 13870 13870 9
244 20250227 142900 157782270 13870 13870 13890 13870 20
245 20250227 142800 157504830 13890 13890 13890 13890 0
246 20250227 142700 157504830 13890 13890 13890 13890 0
247 20250227 142600 157504830 13890 13890 13890 13850 12
248 20250227 142500 157338260 13850 13840 13890 13840 25
249 20250227 142400 156991880 13870 13870 13870 13850 8
250 20250227 142300 156880990 13880 13880 13880 13880 5
251 20250227 142200 156811590 13890 13890 13890 13890 0
252 20250227 142100 156811590 13890 13880 13890 13870 24
253 20250227 142000 156478370 13890 13890 13890 13890 0
254 20250227 141900 156478370 13890 13890 13890 13880 18
255 20250227 141800 156228460 13880 13880 13880 13880 1
256 20250227 141700 156214580 13880 13880 13880 13880 0
257 20250227 141600 156214580 13880 13880 13880 13880 1
258 20250227 141500 156200700 13900 13880 13900 13880 5
259 20250227 141400 156131260 13850 13850 13850 13850 15
260 20250227 141300 155923510 13880 13840 13880 13790 337
261 20250227 141200 151259260 13780 13890 13950 13700 1430
262 20250227 141100 131497070 13890 13890 13890 13890 11
263 20250227 141000 131344280 13890 13910 13910 13890 6
264 20250227 140900 131260900 13940 13940 13940 13940 0
265 20250227 140800 131260900 13940 13950 13950 13900 8
266 20250227 140700 131149600 13950 13910 13950 13910 8
267 20250227 140600 131038200 13940 13910 13940 13910 2
268 20250227 140500 131010350 13910 13910 13950 13910 9
269 20250227 140400 130885120 13910 13910 13910 13910 0
270 20250227 140300 130885120 13910 13910 13910 13910 9
271 20250227 140200 130759930 13920 13920 13930 13920 4
272 20250227 140100 130704240 13950 13950 13950 13950 0
273 20250227 140000 130704240 13950 13950 13950 13950 0
274 20250227 135900 130704240 13950 13920 13950 13920 2
275 20250227 135800 130676370 13910 13900 13910 13900 18
276 20250227 135700 130426160 13940 13910 13950 13910 11
277 20250227 135600 130272950 13910 13910 13910 13910 0
278 20250227 135500 130272950 13910 13890 13940 13890 11
279 20250227 135400 130119950 13920 13910 13920 13870 82
280 20250227 135300 128981620 13920 13920 13920 13920 8
281 20250227 135200 128870260 13920 13930 13930 13920 4
282 20250227 135100 128814550 13930 13930 13930 13930 4
283 20250227 135000 128758830 13930 13930 13930 13930 1
284 20250227 134900 128744900 13930 13930 13930 13930 0
285 20250227 134800 128744900 13930 13930 13930 13930 2
286 20250227 134700 128717040 13930 13930 13930 13930 0
287 20250227 134600 128717040 13930 13930 13930 13930 0
288 20250227 134500 128717040 13930 13930 13940 13930 5
289 20250227 134400 128647380 13940 13920 13940 13920 2
290 20250227 134300 128619520 13940 13940 13940 13940 0
291 20250227 134200 128619520 13940 13950 13950 13940 19
292 20250227 134100 128354610 13950 13950 13950 13950 2
293 20250227 134000 128326710 13950 13950 13950 13950 0
294 20250227 133900 128326710 13950 13950 13950 13950 0
295 20250227 133800 128326710 13950 13950 13950 13950 4
296 20250227 133700 128270910 13940 13930 13950 13930 18
297 20250227 133600 128020140 13930 13920 13930 13920 34
298 20250227 133500 127546850 13910 13910 13910 13910 1
299 20250227 133400 127532940 13920 13920 13920 13920 0
300 20250227 133300 127532940 13920 13920 13920 13920 1
301 20250227 133200 127519020 13930 13930 13930 13930 3
302 20250227 133100 127477230 13910 13910 13910 13910 3
303 20250227 133000 127435500 13920 13920 13920 13920 0
304 20250227 132900 127435500 13920 13880 13950 13880 118
305 20250227 132800 125794370 13860 13860 13860 13860 179
306 20250227 132700 123313430 13860 13860 13860 13860 3
307 20250227 132600 123271850 13860 13860 13860 13860 0
308 20250227 132500 123271850 13860 13860 13860 13860 43
309 20250227 132400 122675870 13880 13880 13890 13880 20
310 20250227 132300 122398250 13850 13850 13850 13850 100
311 20250227 132200 121013250 13860 13860 13860 13860 60
312 20250227 132100 120181650 13860 13890 13890 13860 12
313 20250227 132000 120015270 13860 13860 13860 13860 41
314 20250227 131900 119447010 13860 13870 13870 13850 100
315 20250227 131800 118061080 13880 13880 13880 13880 0
316 20250227 131700 118061080 13880 13880 13900 13880 27
317 20250227 131600 117686280 13880 13880 13880 13880 0
318 20250227 131500 117686280 13880 13880 13880 13880 0
319 20250227 131400 117686280 13880 13880 13900 13870 407
320 20250227 131300 112039210 13890 13890 13890 13890 0
321 20250227 131200 112039210 13890 13910 13910 13890 511
322 20250227 131100 104936850 13900 13920 13920 13900 302
323 20250227 131000 100738740 13920 13920 13920 13920 74
324 20250227 130900 99708660 13910 13910 13910 13910 0
325 20250227 130800 99708660 13910 13910 13910 13910 17
326 20250227 130700 99472190 13920 13920 13920 13920 3
327 20250227 130600 99430430 13940 13940 13940 13930 5
328 20250227 130500 99360760 13930 13930 13930 13930 0
329 20250227 130400 99360760 13930 13930 13930 13930 2
330 20250227 130300 99332900 13930 13930 13930 13930 0
331 20250227 130200 99332900 13930 13930 13930 13930 0
332 20250227 130100 99332900 13930 13930 13930 13930 16
333 20250227 130000 99110020 13930 13920 13930 13920 8
334 20250227 125900 98998650 13920 13920 13920 13920 0
335 20250227 125800 98998650 13920 13930 13940 13920 12
336 20250227 125700 98831510 13940 13930 13940 13930 31
337 20250227 125600 98399430 13930 13940 13940 13930 26
338 20250227 125500 98037210 13930 13930 13930 13930 6
339 20250227 125400 97953630 13930 13930 13930 13930 0
340 20250227 125300 97953630 13930 13940 13940 13930 9
341 20250227 125200 97828230 13930 13930 13930 13930 19
342 20250227 125100 97563560 13930 13930 13930 13930 6
343 20250227 125000 97479980 13930 13930 13930 13930 6
344 20250227 124900 97396400 13940 13930 13940 13930 16
345 20250227 124800 97173420 13930 13930 13930 13930 6
346 20250227 124700 97089840 13930 13930 13930 13930 7
347 20250227 124600 96992330 13940 13930 13940 13930 2
348 20250227 124500 96964460 13920 13920 13920 13920 6
349 20250227 124400 96880940 13920 13920 13920 13920 6
350 20250227 124300 96797420 13930 13910 13930 13900 358
351 20250227 124200 91817900 13920 13920 13920 13920 2
352 20250227 124100 91790060 13910 13910 13910 13910 6
353 20250227 124000 91706600 13910 13910 13910 13910 6
354 20250227 123900 91623140 13920 13910 13920 13910 8
355 20250227 123800 91511840 13910 13910 13910 13910 6
356 20250227 123700 91428380 13910 13910 13910 13910 6
357 20250227 123600 91344920 13920 13920 13920 13920 0
358 20250227 123500 91344920 13920 13920 13920 13910 10
359 20250227 123400 91205780 13910 13910 13910 13910 29
360 20250227 123300 90802390 13910 13910 13910 13910 7
361 20250227 123200 90705020 13920 13910 13920 13910 9
362 20250227 123100 90579800 13910 13910 13910 13910 6
363 20250227 123000 90496340 13910 13910 13910 13910 35
364 20250227 122900 90009490 13920 13920 13920 13910 80
365 20250227 122800 88896140 13920 13920 13920 13920 3
366 20250227 122700 88854380 13930 13930 13930 13930 0
367 20250227 122600 88854380 13930 13930 13930 13930 0
368 20250227 122500 88854380 13930 13930 13930 13930 1
369 20250227 122400 88840450 13920 13920 13920 13920 0
370 20250227 122300 88840450 13920 13920 13920 13920 109
371 20250227 122200 87323170 13940 13940 13940 13930 133
372 20250227 122100 85470410 13950 13950 13950 13950 0
373 20250227 122000 85470410 13950 13950 13950 13950 0
374 20250227 121900 85470410 13950 13950 13950 13950 0
375 20250227 121800 85470410 13950 13950 13950 13950 3
376 20250227 121700 85428560 13930 13930 13930 13930 0
377 20250227 121600 85428560 13930 13930 13930 13930 19
378 20250227 121500 85163890 13940 13950 13950 13940 3
379 20250227 121400 85122060 13950 13950 13950 13950 2
380 20250227 121300 85094160 13950 13950 13950 13950 0
381 20250227 121200 85094160 13950 13950 13950 13950 4
382 20250227 121100 85038360 13950 13950 13950 13950 5
383 20250227 121000 84968610 13950 13960 13960 13950 76
384 20250227 120900 83907750 13960 13960 13960 13960 0
385 20250227 120800 83907750 13960 13960 13960 13960 2
386 20250227 120700 83879830 13960 13950 13960 13950 13
387 20250227 120600 83698460 13960 13960 13960 13960 0
388 20250227 120500 83698460 13960 13960 13960 13960 0
389 20250227 120400 83698460 13960 13950 13960 13950 20
390 20250227 120300 83419440 13960 13960 13960 13960 0
391 20250227 120200 83419440 13960 13950 13960 13950 23
392 20250227 120100 83098490 13960 13960 13960 13960 3
393 20250227 120000 83056610 13960 13960 13960 13960 2
394 20250227 115900 83028690 13960 13960 13960 13960 0
395 20250227 115800 83028690 13960 13960 13960 13960 3
396 20250227 115700 82986810 13960 13960 13960 13960 0
397 20250227 115600 82986810 13960 13960 13960 13960 0
398 20250227 115500 82986810 13960 13960 13960 13960 0
399 20250227 115400 82986810 13960 13950 13960 13950 13
400 20250227 115300 82805450 13960 13960 13960 13960 2
401 20250227 115200 82777530 13960 13960 13960 13960 1
402 20250227 115100 82763570 13960 13960 13960 13960 104
403 20250227 115000 81311730 13950 13950 13950 13950 15
404 20250227 114900 81102480 13950 13950 13950 13950 13
405 20250227 114800 80921130 13970 13970 13970 13970 0
406 20250227 114700 80921130 13970 13970 13970 13970 10
407 20250227 114600 80781430 13980 13980 13980 13980 3
408 20250227 114500 80739490 13980 13980 13980 13980 0
409 20250227 114400 80739490 13980 13980 13980 13980 2
410 20250227 114300 80711530 13980 13980 13980 13980 0
411 20250227 114200 80711530 13980 13980 13980 13980 0
412 20250227 114100 80711530 13980 13980 13980 13980 3
413 20250227 114000 80669590 13960 13960 13960 13960 0
414 20250227 113900 80669590 13960 13960 13960 13960 14
415 20250227 113800 80474150 13960 13970 13970 13960 14
416 20250227 113700 80278700 13980 13980 13980 13980 3
417 20250227 113600 80236760 13980 13980 13980 13980 0
418 20250227 113500 80236760 13980 13980 13980 13980 0
419 20250227 113400 80236760 13980 13980 13980 13980 0
420 20250227 113300 80236760 13980 13980 13980 13980 1
421 20250227 113200 80222780 13980 13970 13980 13970 14
422 20250227 113100 80027180 13970 13970 13970 13970 1
423 20250227 113000 80013210 13980 13980 13980 13980 4
424 20250227 112900 79957290 13980 13980 13980 13980 0
425 20250227 112800 79957290 13980 13980 13980 13980 33
426 20250227 112700 79495950 13980 13980 13980 13980 2
427 20250227 112600 79467990 13970 13970 13970 13970 11
428 20250227 112500 79314320 13980 13980 13980 13980 2
429 20250227 112400 79286360 13980 13980 13980 13980 3
430 20250227 112300 79244420 13980 13970 13980 13970 13
431 20250227 112200 79062790 13970 13970 13970 13970 12
432 20250227 112100 78895150 13980 13980 13980 13980 0
433 20250227 112000 78895150 13980 13980 13980 13980 3
434 20250227 111900 78853210 13980 13980 13980 13980 0
435 20250227 111800 78853210 13980 13980 13980 13980 0
436 20250227 111700 78853210 13980 13980 13980 13980 0
437 20250227 111600 78853210 13980 13960 13980 13960 14
438 20250227 111500 78657710 13960 13960 13960 13960 70
439 20250227 111400 77680510 13960 13960 13960 13960 18
440 20250227 111300 77429230 13970 13970 13970 13970 2
441 20250227 111200 77401290 13980 13980 13980 13980 1
442 20250227 111100 77387310 13980 13980 13980 13980 0
443 20250227 111000 77387310 13980 13980 13980 13970 83
444 20250227 110900 76227090 13980 13980 13980 13980 0
445 20250227 110800 76227090 13980 13980 13980 13980 1
446 20250227 110700 76213110 13980 13980 13980 13980 0
447 20250227 110600 76213110 13980 13990 13990 13980 11
448 20250227 110500 76059310 13990 13990 13990 13990 0
449 20250227 110400 76059310 13990 13990 13990 13990 0
450 20250227 110300 76059310 13990 13990 13990 13990 0
451 20250227 110200 76059310 13990 13990 13990 13990 2
452 20250227 110100 76031330 13980 13980 13980 13980 0
453 20250227 110000 76031330 13980 13990 13990 13980 15
454 20250227 105900 75821600 13990 13990 13990 13990 0
455 20250227 105800 75821600 13990 13990 13990 13990 0
456 20250227 105700 75821600 13990 13990 13990 13990 0
457 20250227 105600 75821600 13990 13990 13990 13990 1
458 20250227 105500 75807610 13990 13970 13990 13970 15
459 20250227 105400 75598000 13970 13980 13980 13970 56
460 20250227 105300 74815660 13990 13990 13990 13990 0
461 20250227 105200 74815660 13990 13990 13990 13990 0
462 20250227 105100 74815660 13990 13990 13990 13990 2
463 20250227 105000 74787680 13970 13970 13970 13970 0
464 20250227 104900 74787680 13970 13980 13990 13970 19
465 20250227 104800 74522170 13990 13990 13990 13990 0
466 20250227 104700 74522170 13990 13990 13990 13990 0
467 20250227 104600 74522170 13990 13990 13990 13990 0
468 20250227 104500 74522170 13990 13990 13990 13990 3
469 20250227 104400 74480200 13970 13970 13970 13970 0
470 20250227 104300 74480200 13970 13970 13970 13970 17
471 20250227 104200 74242710 13990 13990 13990 13990 0
472 20250227 104100 74242710 13990 13990 13990 13990 7
473 20250227 104000 74144780 13970 13970 13970 13970 200
474 20250227 103900 71350780 13990 13990 13990 13990 4
475 20250227 103800 71294820 13970 13970 13970 13970 17
476 20250227 103700 71057330 13980 14010 14010 13980 4
477 20250227 103600 71001330 14010 14010 14010 14010 0
478 20250227 103500 71001330 14010 14010 14010 14010 2
479 20250227 103400 70973310 14020 14020 14020 14020 10
480 20250227 103300 70833110 14030 14030 14030 14030 0
481 20250227 103200 70833110 14030 14030 14030 14030 0
482 20250227 103100 70833110 14030 14030 14030 14030 2
483 20250227 103000 70805050 14030 14030 14030 14030 33
484 20250227 102900 70342060 14030 14030 14030 14030 0
485 20250227 102800 70342060 14030 14040 14040 14030 20
486 20250227 102700 70061410 14050 14050 14050 14050 0
487 20250227 102600 70061410 14050 14050 14050 14050 0
488 20250227 102500 70061410 14050 14050 14050 14050 0
489 20250227 102400 70061410 14050 14050 14050 14050 3
490 20250227 102300 70019260 14050 14050 14050 14050 3
491 20250227 102200 69977110 14040 14040 14040 14040 31
492 20250227 102100 69541870 14040 14030 14040 14030 78
493 20250227 102000 68447480 14030 14030 14030 14030 2
494 20250227 101900 68419420 14030 14030 14030 14030 0
495 20250227 101800 68419420 14030 14030 14030 14030 4
496 20250227 101700 68363300 14030 14030 14030 14030 20
497 20250227 101600 68082700 14030 14020 14030 14020 77
498 20250227 101500 67003140 14030 14030 14030 14030 0
499 20250227 101400 67003140 14030 14030 14030 14030 2
500 20250227 101300 66975080 14030 14030 14030 14030 0
501 20250227 101200 66975080 14030 14030 14030 14030 0
502 20250227 101100 66975080 14030 14030 14030 14030 7
503 20250227 101000 66876870 14030 14030 14030 14030 69
504 20250227 100900 65908800 14030 14030 14030 14030 21
505 20250227 100800 65614170 14030 14030 14030 14030 35
506 20250227 100700 65123120 14030 14030 14030 14030 3
507 20250227 100600 65081030 14020 14020 14020 14020 9
508 20250227 100500 64954850 14030 14030 14030 14030 0
509 20250227 100400 64954850 14030 14030 14030 14030 7
510 20250227 100300 64856640 14030 14030 14030 14030 0
511 20250227 100200 64856640 14030 14030 14030 14030 5
512 20250227 100100 64786490 14030 14030 14030 14030 5
513 20250227 100000 64716340 14030 14030 14030 14030 5
514 20250227 095900 64646190 14040 14040 14040 14040 0
515 20250227 095800 64646190 14040 14000 14050 14000 24
516 20250227 095700 64309650 14000 13980 14030 13980 414
517 20250227 095600 58520280 13970 13980 13980 13970 154
518 20250227 095500 56368750 13980 13990 13990 13980 37
519 20250227 095400 55851230 14000 14000 14000 14000 0
520 20250227 095300 55851230 14000 14000 14000 14000 4
521 20250227 095200 55795230 14000 14000 14000 13990 14
522 20250227 095100 55599350 13990 13990 13990 13990 15
523 20250227 095000 55389500 14000 14030 14030 14000 340
524 20250227 094900 50628700 14040 14040 14040 14030 38
525 20250227 094800 50095420 14050 14050 14050 14050 2
526 20250227 094700 50067320 14060 14060 14060 14060 3
527 20250227 094600 50025140 14050 14050 14050 14050 0
528 20250227 094500 50025140 14050 14050 14050 14050 15
529 20250227 094400 49814390 14060 14060 14060 14060 0
530 20250227 094300 49814390 14060 14060 14060 14060 3
531 20250227 094200 49772210 14060 14060 14060 14060 0
532 20250227 094100 49772210 14060 14060 14060 14060 2
533 20250227 094000 49744090 14050 14050 14050 14050 10
534 20250227 093900 49603590 14060 14060 14060 14060 1
535 20250227 093800 49589530 14070 14070 14070 14070 0
536 20250227 093700 49589530 14070 14070 14070 14070 0
537 20250227 093600 49589530 14070 14070 14070 14070 5
538 20250227 093500 49519180 14090 14080 14090 14080 3
539 20250227 093400 49476930 14080 14060 14090 14060 12
540 20250227 093300 49308040 14060 14090 14090 14060 9
541 20250227 093200 49181340 14090 14050 14090 14050 33
542 20250227 093100 48717510 14090 14050 14100 14050 103
543 20250227 093000 47266080 14090 14040 14100 14030 279
544 20250227 092900 43347700 14050 14050 14050 14050 10
545 20250227 092800 43207200 14050 14050 14050 14050 0
546 20250227 092700 43207200 14050 14050 14050 14050 1
547 20250227 092600 43193150 14080 14070 14080 14070 6
548 20250227 092500 43108700 14070 14060 14070 14060 66
549 20250227 092400 42180530 14050 14050 14050 14050 0
550 20250227 092300 42180530 14050 14050 14050 14050 0
551 20250227 092200 42180530 14050 14050 14050 14050 11
552 20250227 092100 42025980 14050 14050 14050 14050 8
553 20250227 092000 41913580 14060 14070 14070 14060 9
554 20250227 091900 41787020 14060 14050 14060 14040 230
555 20250227 091800 38557330 14060 14090 14090 14060 61
556 20250227 091700 37698520 14120 14120 14120 14120 0
557 20250227 091600 37698520 14120 14090 14120 14090 143
558 20250227 091500 35680920 14110 14090 14130 14090 337
559 20250227 091400 30926510 14070 14070 14070 14070 7
560 20250227 091300 30828020 14130 14070 14150 14070 580
561 20250227 091200 22644100 14080 14080 14080 14070 491
562 20250227 091100 15733130 14120 14040 14150 14040 454
563 20250227 091000 9336390 14060 14000 14060 14000 177
564 20250227 090900 6848350 14070 14070 14070 14070 80
565 20250227 090800 5722750 14070 14070 14070 14070 70
566 20250227 090700 4737850 14070 14070 14070 14070 0
567 20250227 090600 4737850 14070 14070 14070 14070 0
568 20250227 090500 4737850 14070 14070 14070 14070 208
569 20250227 090400 1811290 14070 14070 14070 14070 8
570 20250227 090300 1698730 13960 13960 13960 13960 0
571 20250227 090200 1698730 13960 13960 13960 13960 6
572 20250227 090100 1614970 14080 13950 14080 13950 36
573 20250227 090000 1109920 14020 14050 14050 14020 79

1
000320/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,13291151,0,185943202490,0.00
20250224,0,13291151,0,185411556450,0.00
20250221,0,13291151,0,186607760040,0.00
20250220,0,13291151,0,184746998900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 13291151 0 185943202490 0.00
3 20250224 0 13291151 0 185411556450 0.00
4 20250221 0 13291151 0 186607760040 0.00
5 20250220 0 13291151 0 184746998900 0.00