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
000400/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183100,87010851,1830,1830,1830,1830,1394
20250227,183000,87010851,1830,1830,1830,1830,0
20250227,182900,87010851,1830,1830,1830,1830,0
20250227,182800,87010851,1830,1830,1830,1830,0
20250227,182700,87010851,1830,1830,1830,1830,0
20250227,182600,87010851,1830,1830,1830,1830,0
20250227,182500,87010851,1830,1830,1830,1830,0
20250227,182400,87010851,1830,1830,1830,1830,0
20250227,182300,87010851,1830,1830,1830,1830,0
20250227,182200,87010851,1830,1830,1830,1830,0
20250227,182100,87010851,1830,1830,1830,1830,0
20250227,182000,87010851,1830,1830,1830,1830,0
20250227,181900,87010851,1830,1830,1830,1830,0
20250227,181800,87010851,1830,1830,1830,1830,0
20250227,181700,87010851,1830,1830,1830,1830,0
20250227,181600,87010851,1830,1830,1830,1830,0
20250227,181500,87010851,1830,1830,1830,1830,0
20250227,181400,87010851,1830,1830,1830,1830,0
20250227,181300,87010851,1830,1830,1830,1830,0
20250227,181200,87010851,1830,1830,1830,1830,0
20250227,181100,87010851,1830,1830,1830,1830,0
20250227,181000,87010851,1830,1830,1830,1830,0
20250227,180900,87010851,1830,1830,1830,1830,0
20250227,180800,87010851,1830,1830,1830,1830,0
20250227,180700,87010851,1830,1830,1830,1830,0
20250227,180600,87010851,1830,1830,1830,1830,0
20250227,180500,87010851,1830,1830,1830,1830,0
20250227,180400,87010851,1830,1830,1830,1830,0
20250227,180300,87010851,1830,1830,1830,1830,0
20250227,180200,87010851,1830,1830,1830,1830,0
20250227,180100,87010851,1830,1830,1830,1830,1394
20250227,180000,87010851,1830,1830,1830,1830,0
20250227,175900,87010851,1830,1830,1830,1830,0
20250227,175800,87010851,1830,1830,1830,1830,0
20250227,175700,87010851,1830,1830,1830,1830,0
20250227,175600,87010851,1830,1830,1830,1830,0
20250227,175500,87010851,1830,1830,1830,1830,0
20250227,175400,87010851,1830,1830,1830,1830,0
20250227,175300,87010851,1830,1830,1830,1830,0
20250227,175200,87010851,1830,1830,1830,1830,0
20250227,175100,87010851,1830,1830,1830,1830,0
20250227,175000,87010851,1830,1830,1830,1830,0
20250227,174900,87010851,1830,1830,1830,1830,0
20250227,174800,87010851,1830,1830,1830,1830,0
20250227,174700,87010851,1830,1830,1830,1830,0
20250227,174600,87010851,1830,1830,1830,1830,0
20250227,174500,87010851,1830,1830,1830,1830,0
20250227,174400,87010851,1830,1830,1830,1830,0
20250227,174300,87010851,1830,1830,1830,1830,0
20250227,174200,87010851,1830,1830,1830,1830,0
20250227,174100,87010851,1830,1830,1830,1830,0
20250227,174000,87010851,1830,1830,1830,1830,0
20250227,173900,87010851,1830,1830,1830,1830,0
20250227,173800,87010851,1830,1830,1830,1830,0
20250227,173700,87010851,1830,1830,1830,1830,0
20250227,173600,87010851,1830,1830,1830,1830,0
20250227,173500,87010851,1830,1830,1830,1830,0
20250227,173400,87010851,1830,1830,1830,1830,0
20250227,173300,87010851,1830,1830,1830,1830,0
20250227,173200,87010851,1830,1830,1830,1830,0
20250227,173100,87010851,1830,1830,1830,1830,1394
20250227,173000,87010851,1830,1830,1830,1830,0
20250227,172900,87010851,1830,1830,1830,1830,0
20250227,172800,87010851,1830,1830,1830,1830,0
20250227,172700,87010851,1830,1830,1830,1830,0
20250227,172600,87010851,1830,1830,1830,1830,0
20250227,172500,87010851,1830,1830,1830,1830,0
20250227,172400,87010851,1830,1830,1830,1830,0
20250227,172300,87010851,1830,1830,1830,1830,0
20250227,172200,87010851,1830,1830,1830,1830,0
20250227,172100,87010851,1830,1830,1830,1830,0
20250227,172000,87010851,1830,1830,1830,1830,0
20250227,171900,87010851,1830,1830,1830,1830,0
20250227,171800,87010851,1830,1830,1830,1830,0
20250227,171700,87010851,1830,1830,1830,1830,0
20250227,171600,87010851,1830,1830,1830,1830,0
20250227,171500,87010851,1830,1830,1830,1830,0
20250227,171400,87010851,1830,1830,1830,1830,0
20250227,171300,87010851,1830,1830,1830,1830,0
20250227,171200,87010851,1830,1830,1830,1830,0
20250227,171100,87010851,1830,1830,1830,1830,0
20250227,171000,87010851,1830,1830,1830,1830,0
20250227,170900,87010851,1830,1830,1830,1830,0
20250227,170800,87010851,1830,1830,1830,1830,0
20250227,170700,87010851,1830,1830,1830,1830,0
20250227,170600,87010851,1830,1830,1830,1830,0
20250227,170500,87010851,1830,1830,1830,1830,0
20250227,170400,87010851,1830,1830,1830,1830,0
20250227,170300,87010851,1830,1830,1830,1830,0
20250227,170200,87010851,1830,1830,1830,1830,0
20250227,170100,87010851,1830,1830,1830,1830,1394
20250227,170000,87010851,1830,1830,1830,1830,0
20250227,165900,87010851,1830,1830,1830,1830,0
20250227,165800,87010851,1830,1830,1830,1830,0
20250227,165700,87010851,1830,1830,1830,1830,0
20250227,165600,87010851,1830,1830,1830,1830,0
20250227,165500,87010851,1830,1830,1830,1830,0
20250227,165400,87010851,1830,1830,1830,1830,0
20250227,165300,87010851,1830,1830,1830,1830,0
20250227,165200,87010851,1830,1830,1830,1830,0
20250227,165100,87010851,1830,1830,1830,1830,0
20250227,165000,87010851,1830,1830,1830,1830,0
20250227,164900,87010851,1830,1830,1830,1830,0
20250227,164800,87010851,1830,1830,1830,1830,0
20250227,164700,87010851,1830,1830,1830,1830,0
20250227,164600,87010851,1830,1830,1830,1830,0
20250227,164500,87010851,1830,1830,1830,1830,0
20250227,164400,87010851,1830,1830,1830,1830,0
20250227,164300,87010851,1830,1830,1830,1830,0
20250227,164200,87010851,1830,1830,1830,1830,0
20250227,164100,87010851,1830,1830,1830,1830,0
20250227,164000,87010851,1830,1830,1830,1830,0
20250227,163900,87010851,1830,1830,1830,1830,0
20250227,163800,87010851,1830,1830,1830,1830,0
20250227,163700,87010851,1830,1830,1830,1830,0
20250227,163600,87010851,1830,1830,1830,1830,0
20250227,163500,87010851,1830,1830,1830,1830,0
20250227,163400,87010851,1830,1830,1830,1830,0
20250227,163300,87010851,1830,1830,1830,1830,0
20250227,163200,87010851,1830,1830,1830,1830,0
20250227,163100,87010851,1830,1830,1830,1830,1394
20250227,163000,87010851,1830,1830,1830,1830,0
20250227,162900,87010851,1830,1830,1830,1830,0
20250227,162800,87010851,1830,1830,1830,1830,0
20250227,162700,87010851,1830,1830,1830,1830,0
20250227,162600,87010851,1830,1830,1830,1830,0
20250227,162500,87010851,1830,1830,1830,1830,0
20250227,162400,87010851,1830,1830,1830,1830,0
20250227,162300,87010851,1830,1830,1830,1830,0
20250227,162200,87010851,1830,1830,1830,1830,0
20250227,162100,87010851,1830,1830,1830,1830,0
20250227,162000,87010851,1830,1830,1830,1830,0
20250227,161900,87010851,1830,1830,1830,1830,0
20250227,161800,87010851,1830,1830,1830,1830,0
20250227,161700,87010851,1830,1830,1830,1830,0
20250227,161600,87010851,1830,1830,1830,1830,0
20250227,161500,87010851,1830,1830,1830,1830,0
20250227,161400,87010851,1830,1830,1830,1830,0
20250227,161300,87010851,1830,1830,1830,1830,0
20250227,161200,87010851,1830,1830,1830,1830,0
20250227,161100,87010851,1830,1830,1830,1830,0
20250227,161000,87010851,1830,1830,1830,1830,0
20250227,160900,87010851,1830,1830,1830,1830,0
20250227,160800,87010851,1830,1830,1830,1830,0
20250227,160700,87010851,1830,1830,1830,1830,0
20250227,160600,87010851,1830,1830,1830,1830,0
20250227,160500,87010851,1830,1830,1830,1830,0
20250227,160400,87010851,1830,1830,1830,1830,0
20250227,160300,87010851,1830,1830,1830,1830,0
20250227,160200,87010851,1830,1830,1830,1830,0
20250227,160100,87010851,1830,1830,1830,1830,1394
20250227,160000,87010851,1830,1830,1830,1830,0
20250227,155900,87010851,1830,1830,1830,1830,0
20250227,155800,87010851,1830,1830,1830,1830,0
20250227,155700,87010851,1830,1830,1830,1830,0
20250227,155600,87010851,1830,1830,1830,1830,0
20250227,155500,87010851,1830,1830,1830,1830,0
20250227,155400,87010851,1830,1830,1830,1830,0
20250227,155300,87010851,1830,1830,1830,1830,0
20250227,155200,87010851,1830,1830,1830,1830,0
20250227,155100,87010851,1830,1830,1830,1830,0
20250227,155000,87010851,1830,1830,1830,1830,0
20250227,154900,87010851,1830,1830,1830,1830,0
20250227,154800,87010851,1830,1830,1830,1830,0
20250227,154700,87010851,1830,1830,1830,1830,0
20250227,154600,87010851,1830,1830,1830,1830,0
20250227,154500,87010851,1830,1830,1830,1830,0
20250227,154400,87010851,1830,1830,1830,1830,0
20250227,154300,87010851,1830,1830,1830,1830,0
20250227,154200,87010851,1830,1830,1830,1830,0
20250227,154100,87010851,1830,1830,1830,1830,0
20250227,154000,87010851,1830,1830,1830,1830,0
20250227,153900,87010851,1830,1830,1830,1830,0
20250227,153800,87010851,1830,1830,1830,1830,0
20250227,153700,87010851,1830,1830,1830,1830,0
20250227,153600,87010851,1830,1830,1830,1830,0
20250227,153500,87010851,1830,1830,1830,1830,0
20250227,153400,87010851,1830,1830,1830,1830,0
20250227,153300,87010851,1830,1830,1830,1830,0
20250227,153200,87010851,1830,1830,1830,1830,0
20250227,153100,87010851,1830,1830,1830,1830,1394
20250227,153000,87010851,1830,1830,1830,1830,1394
20250227,152900,84459831,1830,1830,1830,1830,0
20250227,152800,84459831,1830,1830,1830,1830,0
20250227,152700,84459831,1830,1830,1830,1830,0
20250227,152600,84459831,1830,1830,1830,1830,0
20250227,152500,84459831,1830,1830,1830,1830,0
20250227,152400,84459831,1830,1830,1830,1830,0
20250227,152300,84459831,1830,1830,1830,1830,0
20250227,152200,84459831,1830,1830,1830,1830,0
20250227,152100,84459831,1830,1830,1830,1830,0
20250227,152000,84459831,1830,1830,1830,1830,0
20250227,151900,84459831,1830,1830,1830,1830,0
20250227,151800,84459831,1830,1829,1830,1829,15
20250227,151700,84432386,1829,1829,1829,1829,20
20250227,151600,84395806,1829,1829,1829,1829,114
20250227,151500,84187300,1829,1829,1829,1829,84
20250227,151400,84033664,1829,1829,1829,1829,37
20250227,151300,83965991,1829,1829,1829,1829,50
20250227,151200,83874541,1829,1829,1829,1829,43
20250227,151100,83795894,1829,1829,1829,1829,89
20250227,151000,83633113,1829,1829,1829,1829,40
20250227,150900,83559953,1829,1829,1829,1829,30
20250227,150800,83505083,1828,1829,1829,1828,125
20250227,150700,83276508,1829,1829,1829,1829,35
20250227,150600,83212493,1829,1829,1829,1829,329
20250227,150500,82610752,1829,1829,1829,1829,325
20250227,150400,82016327,1829,1829,1829,1829,48
20250227,150300,81928535,1829,1829,1829,1829,46
20250227,150200,81844401,1829,1829,1829,1829,29
20250227,150100,81791360,1829,1829,1829,1828,145
20250227,150000,81526232,1829,1829,1829,1827,820
20250227,145900,80028052,1829,1829,1829,1827,112
20250227,145800,79823360,1829,1829,1829,1829,85
20250227,145700,79667895,1829,1829,1829,1829,35
20250227,145600,79603880,1829,1829,1829,1827,39
20250227,145500,79532569,1829,1829,1829,1827,30
20250227,145400,79477709,1827,1829,1829,1827,231
20250227,145300,79055465,1829,1829,1829,1829,25
20250227,145200,79009740,1829,1829,1829,1829,33
20250227,145100,78949383,1827,1829,1829,1827,230
20250227,145000,78529113,1829,1829,1829,1829,51
20250227,144900,78435834,1829,1829,1829,1829,29
20250227,144800,78382793,1829,1829,1829,1829,125
20250227,144700,78154168,1829,1831,1831,1828,849
20250227,144600,76601319,1831,1831,1831,1830,102
20250227,144500,76414631,1831,1830,1831,1830,233
20250227,144400,75988210,1831,1831,1831,1831,9
20250227,144300,75971731,1831,1830,1831,1830,354
20250227,144200,75323894,1831,1831,1831,1831,10
20250227,144100,75305584,1830,1830,1830,1830,116
20250227,144000,75093304,1830,1830,1830,1830,165
20250227,143900,74791354,1830,1830,1830,1830,73
20250227,143800,74657764,1830,1830,1830,1830,50
20250227,143700,74566264,1830,1830,1830,1830,30
20250227,143600,74511364,1830,1830,1830,1830,0
20250227,143500,74511364,1830,1830,1830,1830,83
20250227,143400,74359474,1830,1830,1830,1830,0
20250227,143300,74359474,1830,1830,1830,1830,60
20250227,143200,74249674,1830,1830,1830,1830,16
20250227,143100,74220394,1830,1830,1830,1830,100
20250227,143000,74037394,1830,1830,1830,1830,10
20250227,142900,74019094,1830,1830,1830,1830,16
20250227,142800,73989814,1830,1830,1830,1830,9
20250227,142700,73973344,1830,1830,1830,1830,28
20250227,142600,73922104,1829,1829,1829,1829,0
20250227,142500,73922104,1829,1830,1830,1829,701
20250227,142400,72639965,1830,1830,1830,1830,0
20250227,142300,72639965,1830,1830,1830,1830,33
20250227,142200,72579575,1830,1830,1830,1830,31
20250227,142100,72522845,1830,1830,1830,1830,9
20250227,142000,72506375,1830,1830,1830,1830,10
20250227,141900,72488075,1830,1830,1830,1830,50
20250227,141800,72396575,1830,1830,1830,1830,9
20250227,141700,72380105,1830,1830,1830,1830,0
20250227,141600,72380105,1830,1830,1830,1830,163
20250227,141500,72081815,1830,1830,1830,1830,9
20250227,141400,72065345,1830,1830,1830,1830,0
20250227,141300,72065345,1830,1830,1830,1830,10
20250227,141200,72047045,1830,1830,1830,1830,98
20250227,141100,71867705,1830,1830,1830,1830,9
20250227,141000,71851235,1830,1830,1830,1830,9
20250227,140900,71834765,1830,1830,1830,1830,104
20250227,140800,71644445,1830,1830,1830,1830,10
20250227,140700,71626145,1830,1830,1830,1830,3
20250227,140600,71620655,1830,1830,1830,1830,27
20250227,140500,71571245,1830,1830,1830,1830,133
20250227,140400,71327855,1830,1830,1830,1830,9
20250227,140300,71311385,1830,1830,1830,1830,10
20250227,140200,71293085,1830,1830,1830,1830,27
20250227,140100,71243675,1830,1830,1830,1830,9
20250227,140000,71227205,1830,1830,1830,1830,20
20250227,135900,71190605,1830,1830,1830,1830,9
20250227,135800,71174135,1830,1830,1830,1830,26
20250227,135700,71126555,1830,1830,1830,1830,10
20250227,135600,71108255,1830,1830,1830,1830,30
20250227,135500,71053355,1830,1830,1830,1830,0
20250227,135400,71053355,1830,1830,1830,1830,9
20250227,135300,71036885,1830,1830,1830,1830,9
20250227,135200,71020415,1830,1830,1830,1830,517
20250227,135100,70074305,1830,1830,1830,1830,10
20250227,135000,70056005,1830,1830,1830,1830,0
20250227,134900,70056005,1830,1830,1830,1830,13
20250227,134800,70032215,1830,1830,1830,1830,15
20250227,134700,70004765,1830,1830,1830,1830,9
20250227,134600,69988295,1830,1830,1830,1830,10
20250227,134500,69969995,1830,1830,1830,1829,1613
20250227,134400,67018249,1830,1830,1830,1830,9
20250227,134300,67001779,1830,1830,1830,1830,0
20250227,134200,67001779,1830,1830,1830,1830,12
20250227,134100,66979819,1830,1830,1830,1830,27
20250227,134000,66930409,1830,1830,1830,1830,0
20250227,133900,66930409,1830,1830,1830,1830,12
20250227,133800,66908449,1830,1830,1830,1830,0
20250227,133700,66908449,1830,1830,1830,1830,24
20250227,133600,66864529,1830,1830,1830,1830,0
20250227,133500,66864529,1830,1830,1830,1830,33
20250227,133400,66804139,1824,1830,1830,1824,209
20250227,133300,66422869,1825,1825,1825,1825,0
20250227,133200,66422869,1825,1830,1830,1825,209
20250227,133100,66041399,1828,1830,1830,1828,92
20250227,133000,65873175,1830,1830,1830,1830,9
20250227,132900,65856705,1823,1827,1830,1823,3868
20250227,132800,58798238,1827,1827,1827,1827,19
20250227,132700,58763525,1829,1830,1830,1829,151
20250227,132600,58487273,1830,1830,1830,1830,500
20250227,132500,57572273,1830,1831,1831,1826,2004
20250227,132400,53911174,1828,1831,1831,1828,109
20250227,132300,53711892,1831,1831,1831,1831,0
20250227,132200,53711892,1831,1831,1831,1831,9
20250227,132100,53695413,1829,1831,1831,1828,2042
20250227,132000,49961942,1831,1831,1831,1831,9
20250227,131900,49945463,1831,1831,1831,1831,0
20250227,131800,49945463,1831,1831,1831,1831,10
20250227,131700,49927153,1830,1831,1831,1830,557
20250227,131600,48907817,1831,1831,1831,1831,34
20250227,131500,48845563,1831,1831,1831,1831,9
20250227,131400,48829084,1831,1831,1831,1831,21
20250227,131300,48790633,1831,1831,1831,1831,13
20250227,131200,48766830,1831,1831,1831,1831,9
20250227,131100,48750351,1831,1831,1831,1831,0
20250227,131000,48750351,1831,1830,1831,1830,60
20250227,130900,48640525,1830,1830,1830,1830,429
20250227,130800,47855455,1832,1832,1832,1832,9
20250227,130700,47838967,1832,1832,1832,1832,10
20250227,130600,47820647,1832,1832,1832,1832,14
20250227,130500,47794999,1832,1832,1832,1832,9
20250227,130400,47778511,1831,1832,1832,1831,119
20250227,130300,47560603,1832,1832,1832,1832,9
20250227,130200,47544115,1832,1832,1832,1832,0
20250227,130100,47544115,1832,1832,1832,1832,10
20250227,130000,47525795,1832,1831,1832,1831,222
20250227,125900,47119296,1831,1831,1831,1831,18
20250227,125800,47086338,1831,1831,1831,1831,62
20250227,125700,46972816,1831,1831,1831,1831,0
20250227,125600,46972816,1831,1831,1831,1831,60
20250227,125500,46862956,1831,1831,1831,1831,9
20250227,125400,46846477,1831,1831,1831,1831,0
20250227,125300,46846477,1831,1831,1831,1831,27
20250227,125200,46797040,1831,1831,1831,1831,0
20250227,125100,46797040,1831,1831,1831,1831,10
20250227,125000,46778730,1831,1831,1831,1831,0
20250227,124900,46778730,1831,1831,1831,1831,27
20250227,124800,46729293,1831,1831,1831,1831,9
20250227,124700,46712814,1831,1831,1831,1831,0
20250227,124600,46712814,1831,1830,1831,1830,1005
20250227,124500,44873634,1831,1831,1831,1831,0
20250227,124400,44873634,1831,1831,1831,1831,10
20250227,124300,44855324,1831,1832,1832,1831,361
20250227,124200,44194306,1832,1832,1832,1832,39
20250227,124100,44122858,1832,1832,1832,1832,9
20250227,124000,44106370,1832,1832,1832,1832,0
20250227,123900,44106370,1832,1832,1832,1832,27
20250227,123800,44056906,1832,1832,1832,1832,9
20250227,123700,44040418,1832,1832,1832,1832,0
20250227,123600,44040418,1832,1832,1832,1832,26
20250227,123500,43992786,1832,1832,1832,1832,34
20250227,123400,43930498,1832,1832,1832,1832,12
20250227,123300,43908514,1832,1832,1832,1832,1
20250227,123200,43906682,1832,1832,1832,1832,27
20250227,123100,43857218,1832,1832,1832,1832,9
20250227,123000,43840730,1832,1832,1832,1832,0
20250227,122900,43840730,1832,1832,1832,1832,27
20250227,122800,43791266,1832,1832,1832,1832,33
20250227,122700,43730810,1832,1832,1832,1832,9
20250227,122600,43714322,1832,1832,1832,1832,9
20250227,122500,43697834,1832,1832,1832,1832,2754
20250227,122400,38652506,1833,1833,1833,1833,9
20250227,122300,38636009,1833,1832,1833,1832,2357
20250227,122200,34317967,1832,1832,1832,1832,29
20250227,122100,34264839,1832,1832,1832,1832,43
20250227,122000,34186063,1831,1831,1831,1831,47
20250227,121900,34100006,1832,1832,1832,1832,195
20250227,121800,33742766,1833,1833,1833,1833,17
20250227,121700,33711605,1833,1833,1833,1833,10
20250227,121600,33693275,1832,1832,1832,1832,3
20250227,121500,33687779,1833,1833,1833,1833,25
20250227,121400,33641954,1833,1833,1833,1833,43
20250227,121300,33563135,1833,1833,1833,1833,0
20250227,121200,33563135,1833,1833,1833,1833,29
20250227,121100,33509978,1833,1833,1833,1833,0
20250227,121000,33509978,1833,1833,1833,1833,10
20250227,120900,33491648,1833,1833,1833,1833,9
20250227,120800,33475151,1833,1832,1833,1832,203
20250227,120700,33103238,1833,1833,1833,1832,443
20250227,120600,32291619,1833,1833,1833,1833,0
20250227,120500,32291619,1833,1833,1833,1833,9
20250227,120400,32275122,1833,1833,1833,1833,16
20250227,120300,32245794,1833,1833,1833,1833,9
20250227,120200,32229297,1833,1833,1833,1833,9
20250227,120100,32212800,1833,1833,1833,1833,18
20250227,120000,32179806,1833,1833,1833,1833,44
20250227,115900,32099154,1832,1832,1832,1832,1
20250227,115800,32097322,1833,1833,1833,1833,27
20250227,115700,32047831,1833,1833,1833,1833,9
20250227,115600,32031334,1833,1833,1833,1833,0
20250227,115500,32031334,1833,1833,1833,1833,10
20250227,115400,32013004,1833,1833,1833,1833,16
20250227,115300,31983676,1833,1833,1833,1833,92
20250227,115200,31815040,1833,1833,1833,1833,9
20250227,115100,31798543,1833,1833,1833,1833,19
20250227,115000,31763716,1833,1833,1833,1833,10
20250227,114900,31745386,1833,1833,1833,1833,0
20250227,114800,31745386,1833,1833,1833,1833,9
20250227,114700,31728889,1833,1833,1833,1833,118
20250227,114600,31512595,1833,1833,1833,1833,48
20250227,114500,31424611,1833,1833,1833,1833,10
20250227,114400,31406281,1833,1833,1833,1833,12
20250227,114300,31384285,1833,1833,1833,1833,24
20250227,114200,31340293,1833,1832,1833,1832,75
20250227,114100,31202858,1834,1834,1834,1834,28
20250227,114000,31151506,1834,1834,1834,1834,9
20250227,113900,31135000,1834,1834,1834,1834,0
20250227,113800,31135000,1834,1834,1834,1834,11
20250227,113700,31114826,1834,1834,1834,1834,18
20250227,113600,31081814,1834,1834,1834,1834,9
20250227,113500,31065308,1834,1834,1834,1831,1413
20250227,113400,28476594,1834,1834,1834,1834,31
20250227,113300,28419740,1834,1834,1834,1834,81
20250227,113200,28271186,1834,1834,1834,1834,35
20250227,113100,28206996,1834,1834,1834,1834,238
20250227,113000,27770504,1835,1835,1835,1835,19
20250227,112900,27735639,1835,1835,1835,1835,9
20250227,112800,27719124,1835,1835,1835,1835,10
20250227,112700,27700774,1834,1835,1835,1834,20
20250227,112600,27664077,1835,1835,1835,1835,1009
20250227,112500,25812562,1835,1835,1835,1835,491
20250227,112400,24911577,1835,1835,1835,1835,55
20250227,112300,24810652,1835,1835,1835,1835,25
20250227,112200,24764777,1835,1835,1835,1835,0
20250227,112100,24764777,1835,1835,1835,1835,314
20250227,112000,24188587,1836,1836,1836,1836,120
20250227,111900,23968267,1836,1836,1836,1836,9
20250227,111800,23951743,1836,1836,1836,1836,34
20250227,111700,23889319,1836,1835,1836,1835,109
20250227,111600,23689295,1836,1836,1836,1836,28
20250227,111500,23637887,1836,1836,1836,1836,3
20250227,111400,23632379,1836,1835,1836,1835,170
20250227,111300,23320420,1835,1835,1835,1835,0
20250227,111200,23320420,1835,1835,1835,1835,56
20250227,111100,23217660,1835,1835,1835,1835,10
20250227,111000,23199310,1835,1835,1835,1835,19
20250227,110900,23164445,1835,1835,1835,1835,555
20250227,110800,22146020,1835,1835,1835,1835,0
20250227,110700,22146020,1835,1835,1835,1835,9
20250227,110600,22129505,1835,1835,1835,1835,27
20250227,110500,22079960,1835,1835,1835,1835,34
20250227,110400,22017570,1835,1835,1835,1835,9
20250227,110300,22001055,1835,1835,1835,1835,0
20250227,110200,22001055,1835,1835,1835,1835,28
20250227,110100,21949675,1835,1834,1835,1834,2
20250227,110000,21946006,1835,1834,1835,1834,210
20250227,105900,21560856,1835,1835,1835,1835,30
20250227,105800,21505806,1835,1835,1835,1835,37
20250227,105700,21437911,1835,1835,1835,1835,9
20250227,105600,21421396,1835,1835,1835,1835,0
20250227,105500,21421396,1835,1835,1835,1835,37
20250227,105400,21353501,1835,1835,1835,1835,10
20250227,105300,21335151,1835,1835,1835,1835,0
20250227,105200,21335151,1835,1835,1835,1835,31
20250227,105100,21278266,1835,1835,1835,1835,0
20250227,105000,21278266,1835,1833,1835,1833,65
20250227,104900,21159081,1835,1835,1835,1835,29
20250227,104800,21105866,1835,1835,1836,1835,275
20250227,104700,20601236,1835,1835,1835,1835,97
20250227,104600,20423241,1835,1834,1835,1834,41
20250227,104500,20348044,1836,1836,1836,1836,26
20250227,104400,20300308,1836,1832,1836,1832,1490
20250227,104300,17570439,1832,1832,1832,1832,11
20250227,104200,17550287,1832,1832,1832,1832,9
20250227,104100,17533799,1832,1832,1832,1832,15
20250227,104000,17506319,1832,1832,1832,1832,9
20250227,103900,17489831,1832,1832,1832,1832,0
20250227,103800,17489831,1832,1832,1832,1832,29
20250227,103700,17436703,1832,1832,1832,1832,42
20250227,103600,17359759,1832,1832,1832,1832,0
20250227,103500,17359759,1832,1832,1832,1832,46
20250227,103400,17275487,1832,1832,1832,1832,4
20250227,103300,17268159,1832,1832,1832,1832,14
20250227,103200,17242511,1832,1832,1832,1832,32
20250227,103100,17183887,1832,1832,1832,1832,30
20250227,103000,17128927,1832,1832,1832,1832,43
20250227,102900,17050151,1832,1832,1832,1832,54
20250227,102800,16951223,1832,1831,1832,1831,31
20250227,102700,16894442,1832,1832,1832,1832,0
20250227,102600,16894442,1832,1832,1832,1826,1017
20250227,102500,15034104,1832,1832,1832,1832,9
20250227,102400,15017616,1832,1832,1832,1832,18
20250227,102300,14984640,1832,1832,1832,1832,43
20250227,102200,14905864,1832,1832,1832,1832,10
20250227,102100,14887544,1832,1832,1832,1832,26
20250227,102000,14839912,1832,1832,1832,1832,9
20250227,101900,14823424,1832,1832,1832,1832,90
20250227,101800,14658544,1832,1832,1832,1832,29
20250227,101700,14605416,1832,1832,1832,1832,0
20250227,101600,14605416,1832,1832,1832,1832,43
20250227,101500,14526640,1832,1832,1832,1832,0
20250227,101400,14526640,1832,1832,1832,1831,135
20250227,101300,14279429,1832,1831,1832,1831,172
20250227,101200,13964488,1832,1832,1832,1832,0
20250227,101100,13964488,1832,1832,1832,1832,12
20250227,101000,13942504,1832,1832,1832,1832,17
20250227,100900,13911360,1832,1832,1832,1832,44
20250227,100800,13830752,1832,1832,1832,1832,39
20250227,100700,13759304,1832,1832,1832,1832,24
20250227,100600,13715336,1832,1832,1832,1832,9
20250227,100500,13698848,1832,1832,1832,1832,1
20250227,100400,13697016,1832,1832,1832,1832,833
20250227,100300,12170960,1831,1832,1832,1831,380
20250227,100200,11475171,1832,1832,1832,1832,66
20250227,100100,11354259,1832,1830,1832,1830,531
20250227,100000,10382511,1830,1830,1830,1830,107
20250227,095900,10186701,1830,1830,1830,1830,10
20250227,095800,10168401,1830,1830,1830,1830,0
20250227,095700,10168401,1830,1830,1830,1830,28
20250227,095600,10117161,1830,1830,1830,1830,10
20250227,095500,10098861,1830,1830,1830,1830,0
20250227,095400,10098861,1830,1830,1830,1830,10
20250227,095300,10080561,1830,1830,1830,1829,139
20250227,095200,9826279,1830,1830,1830,1830,9
20250227,095100,9809809,1830,1830,1830,1830,9
20250227,095000,9793339,1830,1830,1830,1830,19
20250227,094900,9758569,1830,1830,1830,1830,9
20250227,094800,9742099,1830,1830,1830,1830,0
20250227,094700,9742099,1830,1830,1830,1830,29
20250227,094600,9689029,1830,1830,1830,1830,0
20250227,094500,9689029,1830,1830,1830,1827,14
20250227,094400,9663415,1830,1830,1830,1830,19
20250227,094300,9628645,1827,1830,1830,1827,209
20250227,094200,9246723,1828,1832,1832,1828,386
20250227,094100,8540074,1832,1832,1832,1832,2
20250227,094000,8536410,1832,1832,1832,1832,9
20250227,093900,8519922,1832,1832,1832,1832,35
20250227,093800,8455802,1832,1832,1832,1832,0
20250227,093700,8455802,1832,1832,1832,1832,30
20250227,093600,8400842,1832,1832,1832,1832,17
20250227,093500,8369698,1832,1832,1832,1832,3
20250227,093400,8364202,1832,1832,1832,1832,44
20250227,093300,8283594,1832,1832,1832,1832,21
20250227,093200,8245122,1832,1832,1832,1832,2
20250227,093100,8241458,1832,1832,1832,1832,1
20250227,093000,8239626,1832,1832,1832,1832,15
20250227,092900,8212146,1832,1832,1832,1832,0
20250227,092800,8212146,1832,1832,1832,1832,0
20250227,092700,8212146,1832,1832,1832,1832,52
20250227,092600,8116882,1832,1832,1832,1832,21
20250227,092500,8078410,1832,1830,1832,1830,93
20250227,092400,7908216,1832,1830,1832,1830,1003
20250227,092300,6072720,1830,1830,1830,1830,0
20250227,092200,6072720,1830,1830,1830,1830,0
20250227,092100,6072720,1830,1830,1830,1830,2
20250227,092000,6069060,1826,1826,1826,1826,0
20250227,091900,6069060,1826,1826,1826,1826,0
20250227,091800,6069060,1826,1826,1826,1826,1
20250227,091700,6067234,1827,1829,1829,1827,60
20250227,091600,5957536,1829,1830,1830,1829,115
20250227,091500,5747186,1830,1830,1830,1830,1
20250227,091400,5745356,1830,1830,1830,1829,55
20250227,091300,5644708,1827,1827,1827,1827,81
20250227,091200,5496721,1830,1830,1830,1830,13
20250227,091100,5472931,1828,1828,1828,1828,67
20250227,091000,5350455,1830,1830,1830,1828,111
20250227,090900,5147503,1830,1830,1830,1829,57
20250227,090800,5043212,1833,1833,1834,1833,591
20250227,090700,3959903,1833,1833,1833,1833,200
20250227,090600,3593303,1835,1835,1835,1835,0
20250227,090500,3593303,1835,1835,1835,1835,103
20250227,090400,3404298,1835,1836,1836,1831,75
20250227,090300,3266866,1836,1839,1839,1834,33
20250227,090200,3206328,1839,1835,1839,1835,16
20250227,090100,3176948,1830,1835,1840,1830,1438
20250227,090000,538120,1835,1830,1835,1830,294
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183100 87010851 1830 1830 1830 1830 1394
3 20250227 183000 87010851 1830 1830 1830 1830 0
4 20250227 182900 87010851 1830 1830 1830 1830 0
5 20250227 182800 87010851 1830 1830 1830 1830 0
6 20250227 182700 87010851 1830 1830 1830 1830 0
7 20250227 182600 87010851 1830 1830 1830 1830 0
8 20250227 182500 87010851 1830 1830 1830 1830 0
9 20250227 182400 87010851 1830 1830 1830 1830 0
10 20250227 182300 87010851 1830 1830 1830 1830 0
11 20250227 182200 87010851 1830 1830 1830 1830 0
12 20250227 182100 87010851 1830 1830 1830 1830 0
13 20250227 182000 87010851 1830 1830 1830 1830 0
14 20250227 181900 87010851 1830 1830 1830 1830 0
15 20250227 181800 87010851 1830 1830 1830 1830 0
16 20250227 181700 87010851 1830 1830 1830 1830 0
17 20250227 181600 87010851 1830 1830 1830 1830 0
18 20250227 181500 87010851 1830 1830 1830 1830 0
19 20250227 181400 87010851 1830 1830 1830 1830 0
20 20250227 181300 87010851 1830 1830 1830 1830 0
21 20250227 181200 87010851 1830 1830 1830 1830 0
22 20250227 181100 87010851 1830 1830 1830 1830 0
23 20250227 181000 87010851 1830 1830 1830 1830 0
24 20250227 180900 87010851 1830 1830 1830 1830 0
25 20250227 180800 87010851 1830 1830 1830 1830 0
26 20250227 180700 87010851 1830 1830 1830 1830 0
27 20250227 180600 87010851 1830 1830 1830 1830 0
28 20250227 180500 87010851 1830 1830 1830 1830 0
29 20250227 180400 87010851 1830 1830 1830 1830 0
30 20250227 180300 87010851 1830 1830 1830 1830 0
31 20250227 180200 87010851 1830 1830 1830 1830 0
32 20250227 180100 87010851 1830 1830 1830 1830 1394
33 20250227 180000 87010851 1830 1830 1830 1830 0
34 20250227 175900 87010851 1830 1830 1830 1830 0
35 20250227 175800 87010851 1830 1830 1830 1830 0
36 20250227 175700 87010851 1830 1830 1830 1830 0
37 20250227 175600 87010851 1830 1830 1830 1830 0
38 20250227 175500 87010851 1830 1830 1830 1830 0
39 20250227 175400 87010851 1830 1830 1830 1830 0
40 20250227 175300 87010851 1830 1830 1830 1830 0
41 20250227 175200 87010851 1830 1830 1830 1830 0
42 20250227 175100 87010851 1830 1830 1830 1830 0
43 20250227 175000 87010851 1830 1830 1830 1830 0
44 20250227 174900 87010851 1830 1830 1830 1830 0
45 20250227 174800 87010851 1830 1830 1830 1830 0
46 20250227 174700 87010851 1830 1830 1830 1830 0
47 20250227 174600 87010851 1830 1830 1830 1830 0
48 20250227 174500 87010851 1830 1830 1830 1830 0
49 20250227 174400 87010851 1830 1830 1830 1830 0
50 20250227 174300 87010851 1830 1830 1830 1830 0
51 20250227 174200 87010851 1830 1830 1830 1830 0
52 20250227 174100 87010851 1830 1830 1830 1830 0
53 20250227 174000 87010851 1830 1830 1830 1830 0
54 20250227 173900 87010851 1830 1830 1830 1830 0
55 20250227 173800 87010851 1830 1830 1830 1830 0
56 20250227 173700 87010851 1830 1830 1830 1830 0
57 20250227 173600 87010851 1830 1830 1830 1830 0
58 20250227 173500 87010851 1830 1830 1830 1830 0
59 20250227 173400 87010851 1830 1830 1830 1830 0
60 20250227 173300 87010851 1830 1830 1830 1830 0
61 20250227 173200 87010851 1830 1830 1830 1830 0
62 20250227 173100 87010851 1830 1830 1830 1830 1394
63 20250227 173000 87010851 1830 1830 1830 1830 0
64 20250227 172900 87010851 1830 1830 1830 1830 0
65 20250227 172800 87010851 1830 1830 1830 1830 0
66 20250227 172700 87010851 1830 1830 1830 1830 0
67 20250227 172600 87010851 1830 1830 1830 1830 0
68 20250227 172500 87010851 1830 1830 1830 1830 0
69 20250227 172400 87010851 1830 1830 1830 1830 0
70 20250227 172300 87010851 1830 1830 1830 1830 0
71 20250227 172200 87010851 1830 1830 1830 1830 0
72 20250227 172100 87010851 1830 1830 1830 1830 0
73 20250227 172000 87010851 1830 1830 1830 1830 0
74 20250227 171900 87010851 1830 1830 1830 1830 0
75 20250227 171800 87010851 1830 1830 1830 1830 0
76 20250227 171700 87010851 1830 1830 1830 1830 0
77 20250227 171600 87010851 1830 1830 1830 1830 0
78 20250227 171500 87010851 1830 1830 1830 1830 0
79 20250227 171400 87010851 1830 1830 1830 1830 0
80 20250227 171300 87010851 1830 1830 1830 1830 0
81 20250227 171200 87010851 1830 1830 1830 1830 0
82 20250227 171100 87010851 1830 1830 1830 1830 0
83 20250227 171000 87010851 1830 1830 1830 1830 0
84 20250227 170900 87010851 1830 1830 1830 1830 0
85 20250227 170800 87010851 1830 1830 1830 1830 0
86 20250227 170700 87010851 1830 1830 1830 1830 0
87 20250227 170600 87010851 1830 1830 1830 1830 0
88 20250227 170500 87010851 1830 1830 1830 1830 0
89 20250227 170400 87010851 1830 1830 1830 1830 0
90 20250227 170300 87010851 1830 1830 1830 1830 0
91 20250227 170200 87010851 1830 1830 1830 1830 0
92 20250227 170100 87010851 1830 1830 1830 1830 1394
93 20250227 170000 87010851 1830 1830 1830 1830 0
94 20250227 165900 87010851 1830 1830 1830 1830 0
95 20250227 165800 87010851 1830 1830 1830 1830 0
96 20250227 165700 87010851 1830 1830 1830 1830 0
97 20250227 165600 87010851 1830 1830 1830 1830 0
98 20250227 165500 87010851 1830 1830 1830 1830 0
99 20250227 165400 87010851 1830 1830 1830 1830 0
100 20250227 165300 87010851 1830 1830 1830 1830 0
101 20250227 165200 87010851 1830 1830 1830 1830 0
102 20250227 165100 87010851 1830 1830 1830 1830 0
103 20250227 165000 87010851 1830 1830 1830 1830 0
104 20250227 164900 87010851 1830 1830 1830 1830 0
105 20250227 164800 87010851 1830 1830 1830 1830 0
106 20250227 164700 87010851 1830 1830 1830 1830 0
107 20250227 164600 87010851 1830 1830 1830 1830 0
108 20250227 164500 87010851 1830 1830 1830 1830 0
109 20250227 164400 87010851 1830 1830 1830 1830 0
110 20250227 164300 87010851 1830 1830 1830 1830 0
111 20250227 164200 87010851 1830 1830 1830 1830 0
112 20250227 164100 87010851 1830 1830 1830 1830 0
113 20250227 164000 87010851 1830 1830 1830 1830 0
114 20250227 163900 87010851 1830 1830 1830 1830 0
115 20250227 163800 87010851 1830 1830 1830 1830 0
116 20250227 163700 87010851 1830 1830 1830 1830 0
117 20250227 163600 87010851 1830 1830 1830 1830 0
118 20250227 163500 87010851 1830 1830 1830 1830 0
119 20250227 163400 87010851 1830 1830 1830 1830 0
120 20250227 163300 87010851 1830 1830 1830 1830 0
121 20250227 163200 87010851 1830 1830 1830 1830 0
122 20250227 163100 87010851 1830 1830 1830 1830 1394
123 20250227 163000 87010851 1830 1830 1830 1830 0
124 20250227 162900 87010851 1830 1830 1830 1830 0
125 20250227 162800 87010851 1830 1830 1830 1830 0
126 20250227 162700 87010851 1830 1830 1830 1830 0
127 20250227 162600 87010851 1830 1830 1830 1830 0
128 20250227 162500 87010851 1830 1830 1830 1830 0
129 20250227 162400 87010851 1830 1830 1830 1830 0
130 20250227 162300 87010851 1830 1830 1830 1830 0
131 20250227 162200 87010851 1830 1830 1830 1830 0
132 20250227 162100 87010851 1830 1830 1830 1830 0
133 20250227 162000 87010851 1830 1830 1830 1830 0
134 20250227 161900 87010851 1830 1830 1830 1830 0
135 20250227 161800 87010851 1830 1830 1830 1830 0
136 20250227 161700 87010851 1830 1830 1830 1830 0
137 20250227 161600 87010851 1830 1830 1830 1830 0
138 20250227 161500 87010851 1830 1830 1830 1830 0
139 20250227 161400 87010851 1830 1830 1830 1830 0
140 20250227 161300 87010851 1830 1830 1830 1830 0
141 20250227 161200 87010851 1830 1830 1830 1830 0
142 20250227 161100 87010851 1830 1830 1830 1830 0
143 20250227 161000 87010851 1830 1830 1830 1830 0
144 20250227 160900 87010851 1830 1830 1830 1830 0
145 20250227 160800 87010851 1830 1830 1830 1830 0
146 20250227 160700 87010851 1830 1830 1830 1830 0
147 20250227 160600 87010851 1830 1830 1830 1830 0
148 20250227 160500 87010851 1830 1830 1830 1830 0
149 20250227 160400 87010851 1830 1830 1830 1830 0
150 20250227 160300 87010851 1830 1830 1830 1830 0
151 20250227 160200 87010851 1830 1830 1830 1830 0
152 20250227 160100 87010851 1830 1830 1830 1830 1394
153 20250227 160000 87010851 1830 1830 1830 1830 0
154 20250227 155900 87010851 1830 1830 1830 1830 0
155 20250227 155800 87010851 1830 1830 1830 1830 0
156 20250227 155700 87010851 1830 1830 1830 1830 0
157 20250227 155600 87010851 1830 1830 1830 1830 0
158 20250227 155500 87010851 1830 1830 1830 1830 0
159 20250227 155400 87010851 1830 1830 1830 1830 0
160 20250227 155300 87010851 1830 1830 1830 1830 0
161 20250227 155200 87010851 1830 1830 1830 1830 0
162 20250227 155100 87010851 1830 1830 1830 1830 0
163 20250227 155000 87010851 1830 1830 1830 1830 0
164 20250227 154900 87010851 1830 1830 1830 1830 0
165 20250227 154800 87010851 1830 1830 1830 1830 0
166 20250227 154700 87010851 1830 1830 1830 1830 0
167 20250227 154600 87010851 1830 1830 1830 1830 0
168 20250227 154500 87010851 1830 1830 1830 1830 0
169 20250227 154400 87010851 1830 1830 1830 1830 0
170 20250227 154300 87010851 1830 1830 1830 1830 0
171 20250227 154200 87010851 1830 1830 1830 1830 0
172 20250227 154100 87010851 1830 1830 1830 1830 0
173 20250227 154000 87010851 1830 1830 1830 1830 0
174 20250227 153900 87010851 1830 1830 1830 1830 0
175 20250227 153800 87010851 1830 1830 1830 1830 0
176 20250227 153700 87010851 1830 1830 1830 1830 0
177 20250227 153600 87010851 1830 1830 1830 1830 0
178 20250227 153500 87010851 1830 1830 1830 1830 0
179 20250227 153400 87010851 1830 1830 1830 1830 0
180 20250227 153300 87010851 1830 1830 1830 1830 0
181 20250227 153200 87010851 1830 1830 1830 1830 0
182 20250227 153100 87010851 1830 1830 1830 1830 1394
183 20250227 153000 87010851 1830 1830 1830 1830 1394
184 20250227 152900 84459831 1830 1830 1830 1830 0
185 20250227 152800 84459831 1830 1830 1830 1830 0
186 20250227 152700 84459831 1830 1830 1830 1830 0
187 20250227 152600 84459831 1830 1830 1830 1830 0
188 20250227 152500 84459831 1830 1830 1830 1830 0
189 20250227 152400 84459831 1830 1830 1830 1830 0
190 20250227 152300 84459831 1830 1830 1830 1830 0
191 20250227 152200 84459831 1830 1830 1830 1830 0
192 20250227 152100 84459831 1830 1830 1830 1830 0
193 20250227 152000 84459831 1830 1830 1830 1830 0
194 20250227 151900 84459831 1830 1830 1830 1830 0
195 20250227 151800 84459831 1830 1829 1830 1829 15
196 20250227 151700 84432386 1829 1829 1829 1829 20
197 20250227 151600 84395806 1829 1829 1829 1829 114
198 20250227 151500 84187300 1829 1829 1829 1829 84
199 20250227 151400 84033664 1829 1829 1829 1829 37
200 20250227 151300 83965991 1829 1829 1829 1829 50
201 20250227 151200 83874541 1829 1829 1829 1829 43
202 20250227 151100 83795894 1829 1829 1829 1829 89
203 20250227 151000 83633113 1829 1829 1829 1829 40
204 20250227 150900 83559953 1829 1829 1829 1829 30
205 20250227 150800 83505083 1828 1829 1829 1828 125
206 20250227 150700 83276508 1829 1829 1829 1829 35
207 20250227 150600 83212493 1829 1829 1829 1829 329
208 20250227 150500 82610752 1829 1829 1829 1829 325
209 20250227 150400 82016327 1829 1829 1829 1829 48
210 20250227 150300 81928535 1829 1829 1829 1829 46
211 20250227 150200 81844401 1829 1829 1829 1829 29
212 20250227 150100 81791360 1829 1829 1829 1828 145
213 20250227 150000 81526232 1829 1829 1829 1827 820
214 20250227 145900 80028052 1829 1829 1829 1827 112
215 20250227 145800 79823360 1829 1829 1829 1829 85
216 20250227 145700 79667895 1829 1829 1829 1829 35
217 20250227 145600 79603880 1829 1829 1829 1827 39
218 20250227 145500 79532569 1829 1829 1829 1827 30
219 20250227 145400 79477709 1827 1829 1829 1827 231
220 20250227 145300 79055465 1829 1829 1829 1829 25
221 20250227 145200 79009740 1829 1829 1829 1829 33
222 20250227 145100 78949383 1827 1829 1829 1827 230
223 20250227 145000 78529113 1829 1829 1829 1829 51
224 20250227 144900 78435834 1829 1829 1829 1829 29
225 20250227 144800 78382793 1829 1829 1829 1829 125
226 20250227 144700 78154168 1829 1831 1831 1828 849
227 20250227 144600 76601319 1831 1831 1831 1830 102
228 20250227 144500 76414631 1831 1830 1831 1830 233
229 20250227 144400 75988210 1831 1831 1831 1831 9
230 20250227 144300 75971731 1831 1830 1831 1830 354
231 20250227 144200 75323894 1831 1831 1831 1831 10
232 20250227 144100 75305584 1830 1830 1830 1830 116
233 20250227 144000 75093304 1830 1830 1830 1830 165
234 20250227 143900 74791354 1830 1830 1830 1830 73
235 20250227 143800 74657764 1830 1830 1830 1830 50
236 20250227 143700 74566264 1830 1830 1830 1830 30
237 20250227 143600 74511364 1830 1830 1830 1830 0
238 20250227 143500 74511364 1830 1830 1830 1830 83
239 20250227 143400 74359474 1830 1830 1830 1830 0
240 20250227 143300 74359474 1830 1830 1830 1830 60
241 20250227 143200 74249674 1830 1830 1830 1830 16
242 20250227 143100 74220394 1830 1830 1830 1830 100
243 20250227 143000 74037394 1830 1830 1830 1830 10
244 20250227 142900 74019094 1830 1830 1830 1830 16
245 20250227 142800 73989814 1830 1830 1830 1830 9
246 20250227 142700 73973344 1830 1830 1830 1830 28
247 20250227 142600 73922104 1829 1829 1829 1829 0
248 20250227 142500 73922104 1829 1830 1830 1829 701
249 20250227 142400 72639965 1830 1830 1830 1830 0
250 20250227 142300 72639965 1830 1830 1830 1830 33
251 20250227 142200 72579575 1830 1830 1830 1830 31
252 20250227 142100 72522845 1830 1830 1830 1830 9
253 20250227 142000 72506375 1830 1830 1830 1830 10
254 20250227 141900 72488075 1830 1830 1830 1830 50
255 20250227 141800 72396575 1830 1830 1830 1830 9
256 20250227 141700 72380105 1830 1830 1830 1830 0
257 20250227 141600 72380105 1830 1830 1830 1830 163
258 20250227 141500 72081815 1830 1830 1830 1830 9
259 20250227 141400 72065345 1830 1830 1830 1830 0
260 20250227 141300 72065345 1830 1830 1830 1830 10
261 20250227 141200 72047045 1830 1830 1830 1830 98
262 20250227 141100 71867705 1830 1830 1830 1830 9
263 20250227 141000 71851235 1830 1830 1830 1830 9
264 20250227 140900 71834765 1830 1830 1830 1830 104
265 20250227 140800 71644445 1830 1830 1830 1830 10
266 20250227 140700 71626145 1830 1830 1830 1830 3
267 20250227 140600 71620655 1830 1830 1830 1830 27
268 20250227 140500 71571245 1830 1830 1830 1830 133
269 20250227 140400 71327855 1830 1830 1830 1830 9
270 20250227 140300 71311385 1830 1830 1830 1830 10
271 20250227 140200 71293085 1830 1830 1830 1830 27
272 20250227 140100 71243675 1830 1830 1830 1830 9
273 20250227 140000 71227205 1830 1830 1830 1830 20
274 20250227 135900 71190605 1830 1830 1830 1830 9
275 20250227 135800 71174135 1830 1830 1830 1830 26
276 20250227 135700 71126555 1830 1830 1830 1830 10
277 20250227 135600 71108255 1830 1830 1830 1830 30
278 20250227 135500 71053355 1830 1830 1830 1830 0
279 20250227 135400 71053355 1830 1830 1830 1830 9
280 20250227 135300 71036885 1830 1830 1830 1830 9
281 20250227 135200 71020415 1830 1830 1830 1830 517
282 20250227 135100 70074305 1830 1830 1830 1830 10
283 20250227 135000 70056005 1830 1830 1830 1830 0
284 20250227 134900 70056005 1830 1830 1830 1830 13
285 20250227 134800 70032215 1830 1830 1830 1830 15
286 20250227 134700 70004765 1830 1830 1830 1830 9
287 20250227 134600 69988295 1830 1830 1830 1830 10
288 20250227 134500 69969995 1830 1830 1830 1829 1613
289 20250227 134400 67018249 1830 1830 1830 1830 9
290 20250227 134300 67001779 1830 1830 1830 1830 0
291 20250227 134200 67001779 1830 1830 1830 1830 12
292 20250227 134100 66979819 1830 1830 1830 1830 27
293 20250227 134000 66930409 1830 1830 1830 1830 0
294 20250227 133900 66930409 1830 1830 1830 1830 12
295 20250227 133800 66908449 1830 1830 1830 1830 0
296 20250227 133700 66908449 1830 1830 1830 1830 24
297 20250227 133600 66864529 1830 1830 1830 1830 0
298 20250227 133500 66864529 1830 1830 1830 1830 33
299 20250227 133400 66804139 1824 1830 1830 1824 209
300 20250227 133300 66422869 1825 1825 1825 1825 0
301 20250227 133200 66422869 1825 1830 1830 1825 209
302 20250227 133100 66041399 1828 1830 1830 1828 92
303 20250227 133000 65873175 1830 1830 1830 1830 9
304 20250227 132900 65856705 1823 1827 1830 1823 3868
305 20250227 132800 58798238 1827 1827 1827 1827 19
306 20250227 132700 58763525 1829 1830 1830 1829 151
307 20250227 132600 58487273 1830 1830 1830 1830 500
308 20250227 132500 57572273 1830 1831 1831 1826 2004
309 20250227 132400 53911174 1828 1831 1831 1828 109
310 20250227 132300 53711892 1831 1831 1831 1831 0
311 20250227 132200 53711892 1831 1831 1831 1831 9
312 20250227 132100 53695413 1829 1831 1831 1828 2042
313 20250227 132000 49961942 1831 1831 1831 1831 9
314 20250227 131900 49945463 1831 1831 1831 1831 0
315 20250227 131800 49945463 1831 1831 1831 1831 10
316 20250227 131700 49927153 1830 1831 1831 1830 557
317 20250227 131600 48907817 1831 1831 1831 1831 34
318 20250227 131500 48845563 1831 1831 1831 1831 9
319 20250227 131400 48829084 1831 1831 1831 1831 21
320 20250227 131300 48790633 1831 1831 1831 1831 13
321 20250227 131200 48766830 1831 1831 1831 1831 9
322 20250227 131100 48750351 1831 1831 1831 1831 0
323 20250227 131000 48750351 1831 1830 1831 1830 60
324 20250227 130900 48640525 1830 1830 1830 1830 429
325 20250227 130800 47855455 1832 1832 1832 1832 9
326 20250227 130700 47838967 1832 1832 1832 1832 10
327 20250227 130600 47820647 1832 1832 1832 1832 14
328 20250227 130500 47794999 1832 1832 1832 1832 9
329 20250227 130400 47778511 1831 1832 1832 1831 119
330 20250227 130300 47560603 1832 1832 1832 1832 9
331 20250227 130200 47544115 1832 1832 1832 1832 0
332 20250227 130100 47544115 1832 1832 1832 1832 10
333 20250227 130000 47525795 1832 1831 1832 1831 222
334 20250227 125900 47119296 1831 1831 1831 1831 18
335 20250227 125800 47086338 1831 1831 1831 1831 62
336 20250227 125700 46972816 1831 1831 1831 1831 0
337 20250227 125600 46972816 1831 1831 1831 1831 60
338 20250227 125500 46862956 1831 1831 1831 1831 9
339 20250227 125400 46846477 1831 1831 1831 1831 0
340 20250227 125300 46846477 1831 1831 1831 1831 27
341 20250227 125200 46797040 1831 1831 1831 1831 0
342 20250227 125100 46797040 1831 1831 1831 1831 10
343 20250227 125000 46778730 1831 1831 1831 1831 0
344 20250227 124900 46778730 1831 1831 1831 1831 27
345 20250227 124800 46729293 1831 1831 1831 1831 9
346 20250227 124700 46712814 1831 1831 1831 1831 0
347 20250227 124600 46712814 1831 1830 1831 1830 1005
348 20250227 124500 44873634 1831 1831 1831 1831 0
349 20250227 124400 44873634 1831 1831 1831 1831 10
350 20250227 124300 44855324 1831 1832 1832 1831 361
351 20250227 124200 44194306 1832 1832 1832 1832 39
352 20250227 124100 44122858 1832 1832 1832 1832 9
353 20250227 124000 44106370 1832 1832 1832 1832 0
354 20250227 123900 44106370 1832 1832 1832 1832 27
355 20250227 123800 44056906 1832 1832 1832 1832 9
356 20250227 123700 44040418 1832 1832 1832 1832 0
357 20250227 123600 44040418 1832 1832 1832 1832 26
358 20250227 123500 43992786 1832 1832 1832 1832 34
359 20250227 123400 43930498 1832 1832 1832 1832 12
360 20250227 123300 43908514 1832 1832 1832 1832 1
361 20250227 123200 43906682 1832 1832 1832 1832 27
362 20250227 123100 43857218 1832 1832 1832 1832 9
363 20250227 123000 43840730 1832 1832 1832 1832 0
364 20250227 122900 43840730 1832 1832 1832 1832 27
365 20250227 122800 43791266 1832 1832 1832 1832 33
366 20250227 122700 43730810 1832 1832 1832 1832 9
367 20250227 122600 43714322 1832 1832 1832 1832 9
368 20250227 122500 43697834 1832 1832 1832 1832 2754
369 20250227 122400 38652506 1833 1833 1833 1833 9
370 20250227 122300 38636009 1833 1832 1833 1832 2357
371 20250227 122200 34317967 1832 1832 1832 1832 29
372 20250227 122100 34264839 1832 1832 1832 1832 43
373 20250227 122000 34186063 1831 1831 1831 1831 47
374 20250227 121900 34100006 1832 1832 1832 1832 195
375 20250227 121800 33742766 1833 1833 1833 1833 17
376 20250227 121700 33711605 1833 1833 1833 1833 10
377 20250227 121600 33693275 1832 1832 1832 1832 3
378 20250227 121500 33687779 1833 1833 1833 1833 25
379 20250227 121400 33641954 1833 1833 1833 1833 43
380 20250227 121300 33563135 1833 1833 1833 1833 0
381 20250227 121200 33563135 1833 1833 1833 1833 29
382 20250227 121100 33509978 1833 1833 1833 1833 0
383 20250227 121000 33509978 1833 1833 1833 1833 10
384 20250227 120900 33491648 1833 1833 1833 1833 9
385 20250227 120800 33475151 1833 1832 1833 1832 203
386 20250227 120700 33103238 1833 1833 1833 1832 443
387 20250227 120600 32291619 1833 1833 1833 1833 0
388 20250227 120500 32291619 1833 1833 1833 1833 9
389 20250227 120400 32275122 1833 1833 1833 1833 16
390 20250227 120300 32245794 1833 1833 1833 1833 9
391 20250227 120200 32229297 1833 1833 1833 1833 9
392 20250227 120100 32212800 1833 1833 1833 1833 18
393 20250227 120000 32179806 1833 1833 1833 1833 44
394 20250227 115900 32099154 1832 1832 1832 1832 1
395 20250227 115800 32097322 1833 1833 1833 1833 27
396 20250227 115700 32047831 1833 1833 1833 1833 9
397 20250227 115600 32031334 1833 1833 1833 1833 0
398 20250227 115500 32031334 1833 1833 1833 1833 10
399 20250227 115400 32013004 1833 1833 1833 1833 16
400 20250227 115300 31983676 1833 1833 1833 1833 92
401 20250227 115200 31815040 1833 1833 1833 1833 9
402 20250227 115100 31798543 1833 1833 1833 1833 19
403 20250227 115000 31763716 1833 1833 1833 1833 10
404 20250227 114900 31745386 1833 1833 1833 1833 0
405 20250227 114800 31745386 1833 1833 1833 1833 9
406 20250227 114700 31728889 1833 1833 1833 1833 118
407 20250227 114600 31512595 1833 1833 1833 1833 48
408 20250227 114500 31424611 1833 1833 1833 1833 10
409 20250227 114400 31406281 1833 1833 1833 1833 12
410 20250227 114300 31384285 1833 1833 1833 1833 24
411 20250227 114200 31340293 1833 1832 1833 1832 75
412 20250227 114100 31202858 1834 1834 1834 1834 28
413 20250227 114000 31151506 1834 1834 1834 1834 9
414 20250227 113900 31135000 1834 1834 1834 1834 0
415 20250227 113800 31135000 1834 1834 1834 1834 11
416 20250227 113700 31114826 1834 1834 1834 1834 18
417 20250227 113600 31081814 1834 1834 1834 1834 9
418 20250227 113500 31065308 1834 1834 1834 1831 1413
419 20250227 113400 28476594 1834 1834 1834 1834 31
420 20250227 113300 28419740 1834 1834 1834 1834 81
421 20250227 113200 28271186 1834 1834 1834 1834 35
422 20250227 113100 28206996 1834 1834 1834 1834 238
423 20250227 113000 27770504 1835 1835 1835 1835 19
424 20250227 112900 27735639 1835 1835 1835 1835 9
425 20250227 112800 27719124 1835 1835 1835 1835 10
426 20250227 112700 27700774 1834 1835 1835 1834 20
427 20250227 112600 27664077 1835 1835 1835 1835 1009
428 20250227 112500 25812562 1835 1835 1835 1835 491
429 20250227 112400 24911577 1835 1835 1835 1835 55
430 20250227 112300 24810652 1835 1835 1835 1835 25
431 20250227 112200 24764777 1835 1835 1835 1835 0
432 20250227 112100 24764777 1835 1835 1835 1835 314
433 20250227 112000 24188587 1836 1836 1836 1836 120
434 20250227 111900 23968267 1836 1836 1836 1836 9
435 20250227 111800 23951743 1836 1836 1836 1836 34
436 20250227 111700 23889319 1836 1835 1836 1835 109
437 20250227 111600 23689295 1836 1836 1836 1836 28
438 20250227 111500 23637887 1836 1836 1836 1836 3
439 20250227 111400 23632379 1836 1835 1836 1835 170
440 20250227 111300 23320420 1835 1835 1835 1835 0
441 20250227 111200 23320420 1835 1835 1835 1835 56
442 20250227 111100 23217660 1835 1835 1835 1835 10
443 20250227 111000 23199310 1835 1835 1835 1835 19
444 20250227 110900 23164445 1835 1835 1835 1835 555
445 20250227 110800 22146020 1835 1835 1835 1835 0
446 20250227 110700 22146020 1835 1835 1835 1835 9
447 20250227 110600 22129505 1835 1835 1835 1835 27
448 20250227 110500 22079960 1835 1835 1835 1835 34
449 20250227 110400 22017570 1835 1835 1835 1835 9
450 20250227 110300 22001055 1835 1835 1835 1835 0
451 20250227 110200 22001055 1835 1835 1835 1835 28
452 20250227 110100 21949675 1835 1834 1835 1834 2
453 20250227 110000 21946006 1835 1834 1835 1834 210
454 20250227 105900 21560856 1835 1835 1835 1835 30
455 20250227 105800 21505806 1835 1835 1835 1835 37
456 20250227 105700 21437911 1835 1835 1835 1835 9
457 20250227 105600 21421396 1835 1835 1835 1835 0
458 20250227 105500 21421396 1835 1835 1835 1835 37
459 20250227 105400 21353501 1835 1835 1835 1835 10
460 20250227 105300 21335151 1835 1835 1835 1835 0
461 20250227 105200 21335151 1835 1835 1835 1835 31
462 20250227 105100 21278266 1835 1835 1835 1835 0
463 20250227 105000 21278266 1835 1833 1835 1833 65
464 20250227 104900 21159081 1835 1835 1835 1835 29
465 20250227 104800 21105866 1835 1835 1836 1835 275
466 20250227 104700 20601236 1835 1835 1835 1835 97
467 20250227 104600 20423241 1835 1834 1835 1834 41
468 20250227 104500 20348044 1836 1836 1836 1836 26
469 20250227 104400 20300308 1836 1832 1836 1832 1490
470 20250227 104300 17570439 1832 1832 1832 1832 11
471 20250227 104200 17550287 1832 1832 1832 1832 9
472 20250227 104100 17533799 1832 1832 1832 1832 15
473 20250227 104000 17506319 1832 1832 1832 1832 9
474 20250227 103900 17489831 1832 1832 1832 1832 0
475 20250227 103800 17489831 1832 1832 1832 1832 29
476 20250227 103700 17436703 1832 1832 1832 1832 42
477 20250227 103600 17359759 1832 1832 1832 1832 0
478 20250227 103500 17359759 1832 1832 1832 1832 46
479 20250227 103400 17275487 1832 1832 1832 1832 4
480 20250227 103300 17268159 1832 1832 1832 1832 14
481 20250227 103200 17242511 1832 1832 1832 1832 32
482 20250227 103100 17183887 1832 1832 1832 1832 30
483 20250227 103000 17128927 1832 1832 1832 1832 43
484 20250227 102900 17050151 1832 1832 1832 1832 54
485 20250227 102800 16951223 1832 1831 1832 1831 31
486 20250227 102700 16894442 1832 1832 1832 1832 0
487 20250227 102600 16894442 1832 1832 1832 1826 1017
488 20250227 102500 15034104 1832 1832 1832 1832 9
489 20250227 102400 15017616 1832 1832 1832 1832 18
490 20250227 102300 14984640 1832 1832 1832 1832 43
491 20250227 102200 14905864 1832 1832 1832 1832 10
492 20250227 102100 14887544 1832 1832 1832 1832 26
493 20250227 102000 14839912 1832 1832 1832 1832 9
494 20250227 101900 14823424 1832 1832 1832 1832 90
495 20250227 101800 14658544 1832 1832 1832 1832 29
496 20250227 101700 14605416 1832 1832 1832 1832 0
497 20250227 101600 14605416 1832 1832 1832 1832 43
498 20250227 101500 14526640 1832 1832 1832 1832 0
499 20250227 101400 14526640 1832 1832 1832 1831 135
500 20250227 101300 14279429 1832 1831 1832 1831 172
501 20250227 101200 13964488 1832 1832 1832 1832 0
502 20250227 101100 13964488 1832 1832 1832 1832 12
503 20250227 101000 13942504 1832 1832 1832 1832 17
504 20250227 100900 13911360 1832 1832 1832 1832 44
505 20250227 100800 13830752 1832 1832 1832 1832 39
506 20250227 100700 13759304 1832 1832 1832 1832 24
507 20250227 100600 13715336 1832 1832 1832 1832 9
508 20250227 100500 13698848 1832 1832 1832 1832 1
509 20250227 100400 13697016 1832 1832 1832 1832 833
510 20250227 100300 12170960 1831 1832 1832 1831 380
511 20250227 100200 11475171 1832 1832 1832 1832 66
512 20250227 100100 11354259 1832 1830 1832 1830 531
513 20250227 100000 10382511 1830 1830 1830 1830 107
514 20250227 095900 10186701 1830 1830 1830 1830 10
515 20250227 095800 10168401 1830 1830 1830 1830 0
516 20250227 095700 10168401 1830 1830 1830 1830 28
517 20250227 095600 10117161 1830 1830 1830 1830 10
518 20250227 095500 10098861 1830 1830 1830 1830 0
519 20250227 095400 10098861 1830 1830 1830 1830 10
520 20250227 095300 10080561 1830 1830 1830 1829 139
521 20250227 095200 9826279 1830 1830 1830 1830 9
522 20250227 095100 9809809 1830 1830 1830 1830 9
523 20250227 095000 9793339 1830 1830 1830 1830 19
524 20250227 094900 9758569 1830 1830 1830 1830 9
525 20250227 094800 9742099 1830 1830 1830 1830 0
526 20250227 094700 9742099 1830 1830 1830 1830 29
527 20250227 094600 9689029 1830 1830 1830 1830 0
528 20250227 094500 9689029 1830 1830 1830 1827 14
529 20250227 094400 9663415 1830 1830 1830 1830 19
530 20250227 094300 9628645 1827 1830 1830 1827 209
531 20250227 094200 9246723 1828 1832 1832 1828 386
532 20250227 094100 8540074 1832 1832 1832 1832 2
533 20250227 094000 8536410 1832 1832 1832 1832 9
534 20250227 093900 8519922 1832 1832 1832 1832 35
535 20250227 093800 8455802 1832 1832 1832 1832 0
536 20250227 093700 8455802 1832 1832 1832 1832 30
537 20250227 093600 8400842 1832 1832 1832 1832 17
538 20250227 093500 8369698 1832 1832 1832 1832 3
539 20250227 093400 8364202 1832 1832 1832 1832 44
540 20250227 093300 8283594 1832 1832 1832 1832 21
541 20250227 093200 8245122 1832 1832 1832 1832 2
542 20250227 093100 8241458 1832 1832 1832 1832 1
543 20250227 093000 8239626 1832 1832 1832 1832 15
544 20250227 092900 8212146 1832 1832 1832 1832 0
545 20250227 092800 8212146 1832 1832 1832 1832 0
546 20250227 092700 8212146 1832 1832 1832 1832 52
547 20250227 092600 8116882 1832 1832 1832 1832 21
548 20250227 092500 8078410 1832 1830 1832 1830 93
549 20250227 092400 7908216 1832 1830 1832 1830 1003
550 20250227 092300 6072720 1830 1830 1830 1830 0
551 20250227 092200 6072720 1830 1830 1830 1830 0
552 20250227 092100 6072720 1830 1830 1830 1830 2
553 20250227 092000 6069060 1826 1826 1826 1826 0
554 20250227 091900 6069060 1826 1826 1826 1826 0
555 20250227 091800 6069060 1826 1826 1826 1826 1
556 20250227 091700 6067234 1827 1829 1829 1827 60
557 20250227 091600 5957536 1829 1830 1830 1829 115
558 20250227 091500 5747186 1830 1830 1830 1830 1
559 20250227 091400 5745356 1830 1830 1830 1829 55
560 20250227 091300 5644708 1827 1827 1827 1827 81
561 20250227 091200 5496721 1830 1830 1830 1830 13
562 20250227 091100 5472931 1828 1828 1828 1828 67
563 20250227 091000 5350455 1830 1830 1830 1828 111
564 20250227 090900 5147503 1830 1830 1830 1829 57
565 20250227 090800 5043212 1833 1833 1834 1833 591
566 20250227 090700 3959903 1833 1833 1833 1833 200
567 20250227 090600 3593303 1835 1835 1835 1835 0
568 20250227 090500 3593303 1835 1835 1835 1835 103
569 20250227 090400 3404298 1835 1836 1836 1831 75
570 20250227 090300 3266866 1836 1839 1839 1834 33
571 20250227 090200 3206328 1839 1835 1839 1835 16
572 20250227 090100 3176948 1830 1835 1840 1830 1438
573 20250227 090000 538120 1835 1830 1835 1830 294

1
000400/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,99124,310336320,181297796,567605129280,0.03
20250224,99124,310336320,184271516,576915218880,0.03
20250221,99124,310336320,184568888,577846227840,0.03
20250220,99124,310336320,183974144,575984209920,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 99124 310336320 181297796 567605129280 0.03
3 20250224 99124 310336320 184271516 576915218880 0.03
4 20250221 99124 310336320 184568888 577846227840 0.03
5 20250220 99124 310336320 183974144 575984209920 0.03