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
000430/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183100,247950600,3840,3840,3840,3840,531
20250227,183000,247950600,3840,3840,3840,3840,0
20250227,182900,247950600,3840,3840,3840,3840,0
20250227,182800,247950600,3840,3840,3840,3840,0
20250227,182700,247950600,3840,3840,3840,3840,0
20250227,182600,247950600,3840,3840,3840,3840,0
20250227,182500,247950600,3840,3840,3840,3840,0
20250227,182400,247950600,3840,3840,3840,3840,0
20250227,182300,247950600,3840,3840,3840,3840,0
20250227,182200,247950600,3840,3840,3840,3840,0
20250227,182100,247950600,3840,3840,3840,3840,0
20250227,182000,247950600,3840,3840,3840,3840,0
20250227,181900,247950600,3840,3840,3840,3840,0
20250227,181800,247950600,3840,3840,3840,3840,0
20250227,181700,247950600,3840,3840,3840,3840,0
20250227,181600,247950600,3840,3840,3840,3840,0
20250227,181500,247950600,3840,3840,3840,3840,0
20250227,181400,247950600,3840,3840,3840,3840,0
20250227,181300,247950600,3840,3840,3840,3840,0
20250227,181200,247950600,3840,3840,3840,3840,0
20250227,181100,247950600,3840,3840,3840,3840,0
20250227,181000,247950600,3840,3840,3840,3840,0
20250227,180900,247950600,3840,3840,3840,3840,0
20250227,180800,247950600,3840,3840,3840,3840,0
20250227,180700,247950600,3840,3840,3840,3840,0
20250227,180600,247950600,3840,3840,3840,3840,0
20250227,180500,247950600,3840,3840,3840,3840,0
20250227,180400,247950600,3840,3840,3840,3840,0
20250227,180300,247950600,3840,3840,3840,3840,0
20250227,180200,247950600,3840,3840,3840,3840,0
20250227,180100,247950600,3840,3840,3840,3840,531
20250227,180000,247950600,3840,3840,3840,3840,0
20250227,175900,247950600,3840,3840,3840,3840,0
20250227,175800,247950600,3840,3840,3840,3840,0
20250227,175700,247950600,3840,3840,3840,3840,0
20250227,175600,247950600,3840,3840,3840,3840,0
20250227,175500,247950600,3840,3840,3840,3840,0
20250227,175400,247950600,3840,3840,3840,3840,0
20250227,175300,247950600,3840,3840,3840,3840,0
20250227,175200,247950600,3840,3840,3840,3840,0
20250227,175100,247950600,3840,3840,3840,3840,0
20250227,175000,247950600,3840,3840,3840,3840,0
20250227,174900,247950600,3840,3840,3840,3840,0
20250227,174800,247950600,3840,3840,3840,3840,0
20250227,174700,247950600,3840,3840,3840,3840,0
20250227,174600,247950600,3840,3840,3840,3840,0
20250227,174500,247950600,3840,3840,3840,3840,0
20250227,174400,247950600,3840,3840,3840,3840,0
20250227,174300,247950600,3840,3840,3840,3840,0
20250227,174200,247950600,3840,3840,3840,3840,0
20250227,174100,247950600,3840,3840,3840,3840,0
20250227,174000,247950600,3840,3840,3840,3840,0
20250227,173900,247950600,3840,3840,3840,3840,0
20250227,173800,247950600,3840,3840,3840,3840,0
20250227,173700,247950600,3840,3840,3840,3840,0
20250227,173600,247950600,3840,3840,3840,3840,0
20250227,173500,247950600,3840,3840,3840,3840,0
20250227,173400,247950600,3840,3840,3840,3840,0
20250227,173300,247950600,3840,3840,3840,3840,0
20250227,173200,247950600,3840,3840,3840,3840,0
20250227,173100,247950600,3840,3840,3840,3840,531
20250227,173000,247950600,3840,3840,3840,3840,0
20250227,172900,247950600,3840,3840,3840,3840,0
20250227,172800,247950600,3840,3840,3840,3840,0
20250227,172700,247950600,3840,3840,3840,3840,0
20250227,172600,247950600,3840,3840,3840,3840,0
20250227,172500,247950600,3840,3840,3840,3840,0
20250227,172400,247950600,3840,3840,3840,3840,0
20250227,172300,247950600,3840,3840,3840,3840,0
20250227,172200,247950600,3840,3840,3840,3840,0
20250227,172100,247950600,3840,3840,3840,3840,0
20250227,172000,247950600,3840,3840,3840,3840,0
20250227,171900,247950600,3840,3840,3840,3840,0
20250227,171800,247950600,3840,3840,3840,3840,0
20250227,171700,247950600,3840,3840,3840,3840,0
20250227,171600,247950600,3840,3840,3840,3840,0
20250227,171500,247950600,3840,3840,3840,3840,0
20250227,171400,247950600,3840,3840,3840,3840,0
20250227,171300,247950600,3840,3840,3840,3840,0
20250227,171200,247950600,3840,3840,3840,3840,0
20250227,171100,247950600,3840,3840,3840,3840,0
20250227,171000,247950600,3840,3840,3840,3840,0
20250227,170900,247950600,3840,3840,3840,3840,0
20250227,170800,247950600,3840,3840,3840,3840,0
20250227,170700,247950600,3840,3840,3840,3840,0
20250227,170600,247950600,3840,3840,3840,3840,0
20250227,170500,247950600,3840,3840,3840,3840,0
20250227,170400,247950600,3840,3840,3840,3840,0
20250227,170300,247950600,3840,3840,3840,3840,0
20250227,170200,247950600,3840,3840,3840,3840,0
20250227,170100,247950600,3840,3840,3840,3840,531
20250227,170000,247950600,3840,3840,3840,3840,0
20250227,165900,247950600,3840,3840,3840,3840,0
20250227,165800,247950600,3840,3840,3840,3840,0
20250227,165700,247950600,3840,3840,3840,3840,0
20250227,165600,247950600,3840,3840,3840,3840,0
20250227,165500,247950600,3840,3840,3840,3840,0
20250227,165400,247950600,3840,3840,3840,3840,0
20250227,165300,247950600,3840,3840,3840,3840,0
20250227,165200,247950600,3840,3840,3840,3840,0
20250227,165100,247950600,3840,3840,3840,3840,0
20250227,165000,247950600,3840,3840,3840,3840,0
20250227,164900,247950600,3840,3840,3840,3840,0
20250227,164800,247950600,3840,3840,3840,3840,0
20250227,164700,247950600,3840,3840,3840,3840,0
20250227,164600,247950600,3840,3840,3840,3840,0
20250227,164500,247950600,3840,3840,3840,3840,0
20250227,164400,247950600,3840,3840,3840,3840,0
20250227,164300,247950600,3840,3840,3840,3840,0
20250227,164200,247950600,3840,3840,3840,3840,0
20250227,164100,247950600,3840,3840,3840,3840,0
20250227,164000,247950600,3840,3840,3840,3840,0
20250227,163900,247950600,3840,3840,3840,3840,0
20250227,163800,247950600,3840,3840,3840,3840,0
20250227,163700,247950600,3840,3840,3840,3840,0
20250227,163600,247950600,3840,3840,3840,3840,0
20250227,163500,247950600,3840,3840,3840,3840,0
20250227,163400,247950600,3840,3840,3840,3840,0
20250227,163300,247950600,3840,3840,3840,3840,0
20250227,163200,247950600,3840,3840,3840,3840,0
20250227,163100,247950600,3840,3840,3840,3840,531
20250227,163000,247950600,3840,3840,3840,3840,0
20250227,162900,247950600,3840,3840,3840,3840,0
20250227,162800,247950600,3840,3840,3840,3840,0
20250227,162700,247950600,3840,3840,3840,3840,0
20250227,162600,247950600,3840,3840,3840,3840,0
20250227,162500,247950600,3840,3840,3840,3840,0
20250227,162400,247950600,3840,3840,3840,3840,0
20250227,162300,247950600,3840,3840,3840,3840,0
20250227,162200,247950600,3840,3840,3840,3840,0
20250227,162100,247950600,3840,3840,3840,3840,0
20250227,162000,247950600,3840,3840,3840,3840,0
20250227,161900,247950600,3840,3840,3840,3840,0
20250227,161800,247950600,3840,3840,3840,3840,0
20250227,161700,247950600,3840,3840,3840,3840,0
20250227,161600,247950600,3840,3840,3840,3840,0
20250227,161500,247950600,3840,3840,3840,3840,0
20250227,161400,247950600,3840,3840,3840,3840,0
20250227,161300,247950600,3840,3840,3840,3840,0
20250227,161200,247950600,3840,3840,3840,3840,0
20250227,161100,247950600,3840,3840,3840,3840,0
20250227,161000,247950600,3840,3840,3840,3840,0
20250227,160900,247950600,3840,3840,3840,3840,0
20250227,160800,247950600,3840,3840,3840,3840,0
20250227,160700,247950600,3840,3840,3840,3840,0
20250227,160600,247950600,3840,3840,3840,3840,0
20250227,160500,247950600,3840,3840,3840,3840,0
20250227,160400,247950600,3840,3840,3840,3840,0
20250227,160300,247950600,3840,3840,3840,3840,0
20250227,160200,247950600,3840,3840,3840,3840,0
20250227,160100,247950600,3840,3840,3840,3840,531
20250227,160000,247950600,3840,3840,3840,3840,0
20250227,155900,247950600,3840,3840,3840,3840,0
20250227,155800,247950600,3840,3840,3840,3840,0
20250227,155700,247950600,3840,3840,3840,3840,0
20250227,155600,247950600,3840,3840,3840,3840,0
20250227,155500,247950600,3840,3840,3840,3840,0
20250227,155400,247950600,3840,3840,3840,3840,0
20250227,155300,247950600,3840,3840,3840,3840,0
20250227,155200,247950600,3840,3840,3840,3840,0
20250227,155100,247950600,3840,3840,3840,3840,0
20250227,155000,247950600,3840,3840,3840,3840,0
20250227,154900,247950600,3840,3840,3840,3840,0
20250227,154800,247950600,3840,3840,3840,3840,0
20250227,154700,247950600,3840,3840,3840,3840,0
20250227,154600,247950600,3840,3840,3840,3840,0
20250227,154500,247950600,3840,3840,3840,3840,0
20250227,154400,247950600,3840,3840,3840,3840,0
20250227,154300,247950600,3840,3840,3840,3840,0
20250227,154200,247950600,3840,3840,3840,3840,0
20250227,154100,247950600,3840,3840,3840,3840,0
20250227,154000,247950600,3840,3840,3840,3840,0
20250227,153900,247950600,3840,3840,3840,3840,0
20250227,153800,247950600,3840,3840,3840,3840,0
20250227,153700,247950600,3840,3840,3840,3840,0
20250227,153600,247950600,3840,3840,3840,3840,0
20250227,153500,247950600,3840,3840,3840,3840,0
20250227,153400,247950600,3840,3840,3840,3840,0
20250227,153300,247950600,3840,3840,3840,3840,0
20250227,153200,247950600,3840,3840,3840,3840,0
20250227,153100,247950600,3840,3840,3840,3840,531
20250227,153000,247950600,3840,3840,3840,3840,531
20250227,152900,245911560,3840,3840,3840,3840,0
20250227,152800,245911560,3840,3840,3840,3840,0
20250227,152700,245911560,3840,3840,3840,3840,0
20250227,152600,245911560,3840,3840,3840,3840,0
20250227,152500,245911560,3840,3840,3840,3840,0
20250227,152400,245911560,3840,3840,3840,3840,0
20250227,152300,245911560,3840,3840,3840,3840,0
20250227,152200,245911560,3840,3840,3840,3840,0
20250227,152100,245911560,3840,3840,3840,3840,0
20250227,152000,245911560,3840,3840,3840,3840,0
20250227,151900,245911560,3840,3840,3845,3840,245
20250227,151800,244970650,3845,3845,3845,3845,3
20250227,151700,244959115,3840,3840,3840,3840,0
20250227,151600,244959115,3840,3840,3840,3840,2
20250227,151500,244951435,3845,3845,3845,3845,0
20250227,151400,244951435,3845,3845,3845,3845,3
20250227,151300,244939900,3850,3835,3850,3835,502
20250227,151200,243014715,3835,3835,3835,3835,1
20250227,151100,243010880,3850,3850,3850,3850,0
20250227,151000,243010880,3850,3850,3850,3850,0
20250227,150900,243010880,3850,3835,3850,3835,3
20250227,150800,242999360,3835,3835,3835,3835,0
20250227,150700,242999360,3835,3835,3835,3835,593
20250227,150600,240725205,3835,3835,3835,3835,1
20250227,150500,240721370,3840,3840,3840,3840,1
20250227,150400,240717530,3835,3835,3835,3835,0
20250227,150300,240717530,3835,3835,3835,3835,0
20250227,150200,240717530,3835,3835,3835,3835,2
20250227,150100,240709860,3835,3835,3835,3835,0
20250227,150000,240709860,3835,3840,3840,3835,923
20250227,145900,237170105,3840,3840,3840,3840,5328
20250227,145800,216710585,3840,3855,3855,3840,8869
20250227,145700,182642940,3855,3850,3855,3850,1350
20250227,145600,177445055,3845,3845,3845,3845,0
20250227,145500,177445055,3845,3845,3845,3845,1
20250227,145400,177441210,3840,3845,3845,3840,140
20250227,145300,176903005,3845,3845,3845,3845,0
20250227,145200,176903005,3845,3845,3845,3845,1
20250227,145100,176899160,3845,3845,3845,3845,1
20250227,145000,176895315,3845,3845,3845,3845,0
20250227,144900,176895315,3845,3845,3845,3845,0
20250227,144800,176895315,3845,3845,3845,3845,2
20250227,144700,176887625,3845,3845,3845,3845,0
20250227,144600,176887625,3845,3845,3845,3845,0
20250227,144500,176887625,3845,3845,3845,3845,2
20250227,144400,176879935,3845,3845,3845,3845,1
20250227,144300,176876090,3840,3840,3840,3840,1057
20250227,144200,172817210,3845,3845,3845,3845,1
20250227,144100,172813365,3850,3850,3850,3850,0
20250227,144000,172813365,3850,3850,3850,3850,0
20250227,143900,172813365,3850,3850,3850,3850,45
20250227,143800,172640115,3840,3840,3840,3840,2
20250227,143700,172632435,3850,3850,3850,3850,0
20250227,143600,172632435,3850,3850,3850,3850,1
20250227,143500,172628585,3835,3845,3845,3835,1634
20250227,143400,166353825,3845,3845,3845,3845,1
20250227,143300,166349980,3845,3845,3845,3845,0
20250227,143200,166349980,3845,3845,3845,3845,1
20250227,143100,166346135,3845,3845,3845,3845,1
20250227,143000,166342290,3845,3845,3845,3845,0
20250227,142900,166342290,3845,3845,3845,3845,0
20250227,142800,166342290,3845,3845,3845,3845,1
20250227,142700,166338445,3845,3845,3845,3845,1
20250227,142600,166334600,3850,3850,3850,3850,0
20250227,142500,166334600,3850,3850,3850,3850,2
20250227,142400,166326900,3845,3845,3845,3845,2
20250227,142300,166319210,3850,3850,3850,3850,0
20250227,142200,166319210,3850,3850,3850,3850,0
20250227,142100,166319210,3850,3845,3850,3845,2
20250227,142000,166311515,3845,3845,3845,3845,1
20250227,141900,166307670,3850,3850,3850,3850,0
20250227,141800,166307670,3850,3845,3850,3845,351
20250227,141700,164957075,3845,3845,3845,3845,0
20250227,141600,164957075,3845,3845,3845,3845,0
20250227,141500,164957075,3845,3845,3845,3845,0
20250227,141400,164957075,3845,3845,3845,3845,2
20250227,141300,164949385,3850,3850,3850,3850,0
20250227,141200,164949385,3850,3850,3850,3850,1
20250227,141100,164945535,3850,3845,3850,3845,11
20250227,141000,164903190,3845,3845,3845,3845,1
20250227,140900,164899345,3855,3855,3855,3855,0
20250227,140800,164899345,3855,3855,3855,3855,1
20250227,140700,164895490,3850,3845,3850,3840,2634
20250227,140600,154766220,3845,3845,3845,3845,0
20250227,140500,154766220,3845,3845,3845,3845,85
20250227,140400,154439395,3840,3840,3840,3840,1
20250227,140300,154435555,3840,3845,3845,3840,26
20250227,140200,154335590,3840,3840,3840,3840,0
20250227,140100,154335590,3840,3840,3840,3840,0
20250227,140000,154335590,3840,3840,3840,3840,2
20250227,135900,154327910,3845,3845,3845,3845,0
20250227,135800,154327910,3845,3845,3845,3845,566
20250227,135700,152151640,3845,3845,3845,3845,1
20250227,135600,152147795,3850,3850,3850,3850,0
20250227,135500,152147795,3850,3850,3850,3850,0
20250227,135400,152147795,3850,3850,3850,3850,420
20250227,135300,150530795,3845,3845,3845,3845,2
20250227,135200,150523105,3845,3845,3845,3845,0
20250227,135100,150523105,3845,3845,3845,3845,0
20250227,135000,150523105,3845,3845,3845,3845,2
20250227,134900,150515415,3850,3850,3850,3850,0
20250227,134800,150515415,3850,3850,3850,3850,0
20250227,134700,150515415,3850,3845,3850,3845,2
20250227,134600,150507720,3845,3845,3845,3845,1
20250227,134500,150503875,3850,3850,3850,3850,0
20250227,134400,150503875,3850,3840,3850,3840,301
20250227,134300,149348025,3840,3840,3840,3840,1
20250227,134200,149344185,3840,3840,3840,3840,0
20250227,134100,149344185,3840,3840,3840,3840,0
20250227,134000,149344185,3840,3840,3840,3840,1
20250227,133900,149340345,3850,3840,3850,3840,2
20250227,133800,149332655,3840,3840,3840,3840,0
20250227,133700,149332655,3840,3840,3840,3840,0
20250227,133600,149332655,3840,3840,3840,3840,2
20250227,133500,149324975,3850,3850,3850,3850,1
20250227,133400,149321125,3840,3840,3840,3840,0
20250227,133300,149321125,3840,3840,3840,3840,1
20250227,133200,149317285,3840,3840,3840,3840,0
20250227,133100,149317285,3840,3840,3840,3840,0
20250227,133000,149317285,3840,3840,3840,3840,0
20250227,132900,149317285,3840,3850,3850,3835,3
20250227,132800,149305760,3835,3835,3835,3835,0
20250227,132700,149305760,3835,3835,3835,3835,0
20250227,132600,149305760,3835,3845,3845,3835,1298
20250227,132500,144314960,3835,3845,3850,3835,2412
20250227,132400,135040825,3845,3845,3845,3845,0
20250227,132300,135040825,3845,3845,3845,3845,1
20250227,132200,135036980,3845,3845,3845,3845,103
20250227,132100,134640945,3845,3850,3850,3845,301
20250227,132000,133483595,3845,3845,3845,3845,0
20250227,131900,133483595,3845,3845,3845,3845,1
20250227,131800,133479750,3850,3850,3850,3850,0
20250227,131700,133479750,3850,3850,3850,3850,0
20250227,131600,133479750,3850,3845,3850,3845,13
20250227,131500,133429705,3850,3845,3850,3845,2
20250227,131400,133422010,3850,3850,3850,3850,0
20250227,131300,133422010,3850,3850,3850,3850,211
20250227,131200,132609660,3845,3845,3845,3845,2
20250227,131100,132601970,3855,3855,3855,3855,0
20250227,131000,132601970,3855,3855,3855,3855,2
20250227,130900,132594260,3845,3845,3845,3845,1
20250227,130800,132590415,3855,3855,3855,3855,0
20250227,130700,132590415,3855,3850,3855,3850,733
20250227,130600,129768360,3850,3850,3850,3850,0
20250227,130500,129768360,3850,3850,3850,3850,270
20250227,130400,128728860,3850,3850,3850,3850,149
20250227,130300,128155210,3850,3850,3850,3850,1
20250227,130200,128151360,3845,3845,3845,3845,1
20250227,130100,128147515,3855,3845,3855,3845,2
20250227,130000,128139815,3855,3855,3855,3855,0
20250227,125900,128139815,3855,3855,3855,3855,1
20250227,125800,128135960,3845,3845,3845,3845,1
20250227,125700,128132115,3855,3855,3855,3855,0
20250227,125600,128132115,3855,3855,3855,3855,0
20250227,125500,128132115,3855,3850,3855,3845,63
20250227,125400,127889560,3845,3845,3845,3845,1
20250227,125300,127885715,3845,3845,3845,3845,0
20250227,125200,127885715,3845,3845,3845,3845,1
20250227,125100,127881870,3845,3845,3845,3845,1
20250227,125000,127878025,3845,3845,3845,3845,0
20250227,124900,127878025,3845,3845,3845,3845,0
20250227,124800,127878025,3845,3845,3855,3845,3
20250227,124700,127866480,3855,3855,3855,3855,0
20250227,124600,127866480,3855,3855,3855,3855,0
20250227,124500,127866480,3855,3845,3855,3845,91
20250227,124400,127515685,3845,3845,3845,3845,5
20250227,124300,127496460,3850,3850,3850,3850,100
20250227,124200,127111460,3845,3845,3845,3845,216
20250227,124100,126280940,3845,3845,3845,3845,2
20250227,124000,126273250,3845,3845,3845,3845,1
20250227,123900,126269405,3845,3845,3845,3845,0
20250227,123800,126269405,3845,3845,3845,3845,1
20250227,123700,126265560,3845,3845,3845,3845,1
20250227,123600,126261715,3845,3845,3845,3845,28
20250227,123500,126154055,3845,3845,3845,3845,0
20250227,123400,126154055,3845,3845,3845,3845,1
20250227,123300,126150210,3845,3845,3845,3845,0
20250227,123200,126150210,3845,3845,3845,3845,0
20250227,123100,126150210,3845,3845,3845,3845,132
20250227,123000,125642670,3845,3850,3850,3845,248
20250227,122900,124687875,3845,3845,3845,3845,100
20250227,122800,124303375,3845,3845,3845,3845,1
20250227,122700,124299530,3845,3845,3845,3845,1
20250227,122600,124295685,3850,3850,3850,3850,1915
20250227,122500,116922935,3850,3850,3850,3850,671
20250227,122400,114339585,3850,3840,3850,3840,501
20250227,122300,112410750,3845,3845,3845,3845,0
20250227,122200,112410750,3845,3845,3845,3845,200
20250227,122100,111641750,3845,3845,3845,3845,102
20250227,122000,111249560,3845,3845,3845,3845,124
20250227,121900,110772780,3845,3845,3845,3845,606
20250227,121800,108442710,3840,3840,3840,3840,0
20250227,121700,108442710,3840,3845,3845,3840,171
20250227,121600,107785220,3850,3850,3850,3850,0
20250227,121500,107785220,3850,3850,3850,3850,50
20250227,121400,107592720,3850,3835,3850,3835,896
20250227,121300,104146635,3835,3835,3835,3835,1
20250227,121200,104142800,3845,3845,3845,3845,30
20250227,121100,104027450,3845,3845,3845,3845,1
20250227,121000,104023605,3835,3840,3840,3835,8
20250227,120900,103992890,3840,3840,3840,3840,0
20250227,120800,103992890,3840,3840,3840,3840,0
20250227,120700,103992890,3840,3835,3840,3835,2
20250227,120600,103985215,3835,3835,3835,3835,1
20250227,120500,103981380,3840,3840,3840,3840,0
20250227,120400,103981380,3840,3840,3840,3840,1
20250227,120300,103977540,3825,3825,3825,3825,2
20250227,120200,103969890,3840,3840,3840,3840,1
20250227,120100,103966050,3845,3845,3845,3845,0
20250227,120000,103966050,3845,3820,3845,3820,2
20250227,115900,103958385,3820,3830,3845,3820,3369
20250227,115800,91016000,3830,3830,3830,3830,0
20250227,115700,91016000,3830,3825,3830,3825,2
20250227,115600,91008345,3825,3825,3825,3825,0
20250227,115500,91008345,3825,3825,3825,3825,4
20250227,115400,90993045,3825,3825,3825,3825,1
20250227,115300,90989220,3820,3820,3820,3820,2
20250227,115200,90981580,3820,3820,3820,3820,0
20250227,115100,90981580,3820,3820,3820,3820,0
20250227,115000,90981580,3820,3820,3820,3820,1
20250227,114900,90977760,3820,3820,3820,3820,1
20250227,114800,90973940,3820,3820,3820,3820,0
20250227,114700,90973940,3820,3820,3820,3820,0
20250227,114600,90973940,3820,3820,3820,3820,1
20250227,114500,90970120,3820,3820,3820,3820,0
20250227,114400,90970120,3820,3820,3820,3820,0
20250227,114300,90970120,3820,3820,3820,3820,1
20250227,114200,90966300,3820,3825,3825,3820,11
20250227,114100,90924230,3820,3820,3820,3820,0
20250227,114000,90924230,3820,3820,3820,3820,0
20250227,113900,90924230,3820,3820,3820,3820,2
20250227,113800,90916590,3825,3825,3825,3825,0
20250227,113700,90916590,3825,3825,3825,3825,1
20250227,113600,90912765,3820,3820,3820,3820,91
20250227,113500,90565145,3820,3820,3820,3820,0
20250227,113400,90565145,3820,3820,3820,3820,15
20250227,113300,90507845,3820,3820,3820,3820,0
20250227,113200,90507845,3820,3820,3820,3820,2
20250227,113100,90500205,3820,3820,3820,3820,0
20250227,113000,90500205,3820,3820,3820,3820,3
20250227,112900,90488745,3825,3820,3825,3820,2
20250227,112800,90481100,3820,3820,3820,3820,1
20250227,112700,90477280,3825,3825,3825,3825,0
20250227,112600,90477280,3825,3820,3825,3820,12
20250227,112500,90431385,3820,3820,3820,3820,3
20250227,112400,90419925,3825,3825,3825,3825,40
20250227,112300,90266925,3825,3825,3825,3825,1
20250227,112200,90263100,3820,3815,3820,3815,2
20250227,112100,90255465,3815,3815,3815,3815,0
20250227,112000,90255465,3815,3815,3815,3815,0
20250227,111900,90255465,3815,3815,3815,3815,1
20250227,111800,90251650,3815,3815,3815,3815,0
20250227,111700,90251650,3815,3815,3815,3815,0
20250227,111600,90251650,3815,3820,3820,3815,2
20250227,111500,90244015,3815,3815,3815,3815,1
20250227,111400,90240200,3825,3825,3825,3825,0
20250227,111300,90240200,3825,3825,3825,3825,0
20250227,111200,90240200,3825,3815,3825,3815,2
20250227,111100,90232560,3825,3825,3825,3825,100
20250227,111000,89850060,3825,3820,3825,3820,2
20250227,110900,89842415,3815,3815,3815,3815,0
20250227,110800,89842415,3815,3815,3815,3815,1
20250227,110700,89838600,3825,3825,3825,3825,0
20250227,110600,89838600,3825,3820,3825,3820,2
20250227,110500,89830955,3815,3815,3815,3815,1
20250227,110400,89827140,3820,3820,3820,3820,0
20250227,110300,89827140,3820,3815,3820,3815,1301
20250227,110200,84857325,3810,3810,3810,3810,1
20250227,110100,84853515,3820,3820,3820,3820,0
20250227,110000,84853515,3820,3820,3820,3820,1
20250227,105900,84849695,3815,3820,3820,3815,19
20250227,105800,84777205,3825,3815,3825,3815,2
20250227,105700,84769565,3825,3825,3825,3825,0
20250227,105600,84769565,3825,3825,3825,3825,1
20250227,105500,84765740,3810,3810,3810,3810,1
20250227,105400,84761930,3835,3835,3835,3835,0
20250227,105300,84761930,3835,3835,3835,3835,1
20250227,105200,84758095,3835,3835,3835,3835,1
20250227,105100,84754260,3810,3830,3835,3810,804
20250227,105000,81670950,3830,3830,3830,3800,1178
20250227,104900,77185490,3805,3810,3810,3805,3892
20250227,104800,62370680,3815,3815,3815,3815,551
20250227,104700,60268615,3820,3825,3825,3820,424
20250227,104600,58648885,3825,3825,3825,3825,300
20250227,104500,57501385,3830,3830,3830,3830,4
20250227,104400,57486065,3820,3820,3820,3820,1
20250227,104300,57482245,3830,3830,3830,3830,40
20250227,104200,57329045,3835,3835,3835,3835,0
20250227,104100,57329045,3835,3830,3835,3820,3
20250227,104000,57317560,3820,3820,3820,3820,0
20250227,103900,57317560,3820,3820,3835,3820,370
20250227,103800,55901910,3820,3820,3820,3820,0
20250227,103700,55901910,3820,3825,3825,3820,73
20250227,103600,55622690,3830,3830,3830,3830,837
20250227,103500,52416980,3835,3835,3835,3835,1
20250227,103400,52413145,3835,3830,3835,3830,2
20250227,103300,52405480,3840,3840,3840,3840,0
20250227,103200,52405480,3840,3840,3840,3840,0
20250227,103100,52405480,3840,3830,3840,3830,6
20250227,103000,52382490,3840,3835,3840,3835,2
20250227,102900,52374815,3835,3835,3835,3835,0
20250227,102800,52374815,3835,3835,3835,3835,0
20250227,102700,52374815,3835,3835,3835,3835,114
20250227,102600,51937625,3840,3840,3840,3840,0
20250227,102500,51937625,3840,3840,3840,3840,1
20250227,102400,51933785,3835,3835,3835,3835,1
20250227,102300,51929950,3840,3840,3840,3840,1
20250227,102200,51926110,3835,3835,3835,3835,0
20250227,102100,51926110,3835,3835,3835,3835,0
20250227,102000,51926110,3835,3835,3835,3835,2
20250227,101900,51918440,3840,3840,3840,3840,20
20250227,101800,51841640,3840,3840,3840,3840,1
20250227,101700,51837800,3835,3835,3835,3835,226
20250227,101600,50971090,3835,3835,3835,3835,1
20250227,101500,50967255,3835,3835,3835,3835,0
20250227,101400,50967255,3835,3835,3835,3835,275
20250227,101300,49912630,3835,3835,3835,3835,1
20250227,101200,49908795,3835,3840,3840,3835,43
20250227,101100,49743680,3840,3840,3840,3840,6
20250227,101000,49720640,3835,3835,3835,3835,1
20250227,100900,49716805,3835,3835,3840,3835,702
20250227,100800,47024630,3840,3840,3840,3840,20
20250227,100700,46947830,3840,3835,3840,3835,2
20250227,100600,46940155,3835,3835,3835,3835,1
20250227,100500,46936320,3840,3835,3840,3835,65
20250227,100400,46686870,3840,3840,3840,3840,1
20250227,100300,46683030,3835,3835,3840,3835,543
20250227,100200,44597920,3835,3835,3835,3835,0
20250227,100100,44597920,3835,3835,3835,3835,0
20250227,100000,44597920,3835,3835,3835,3835,1
20250227,095900,44594085,3840,3845,3845,3840,409
20250227,095800,43023025,3840,3840,3840,3840,0
20250227,095700,43023025,3840,3840,3840,3840,0
20250227,095600,43023025,3840,3840,3840,3840,1
20250227,095500,43019185,3845,3845,3845,3845,0
20250227,095400,43019185,3845,3845,3845,3845,1
20250227,095300,43015340,3840,3840,3840,3840,1
20250227,095200,43011500,3845,3845,3845,3845,4
20250227,095100,42996120,3840,3840,3840,3840,0
20250227,095000,42996120,3840,3845,3845,3840,454
20250227,094900,41250990,3845,3850,3850,3845,616
20250227,094800,38879395,3850,3855,3855,3850,3
20250227,094700,38867840,3850,3850,3850,3850,200
20250227,094600,38097840,3850,3850,3850,3850,1
20250227,094500,38093990,3850,3855,3855,3850,6
20250227,094400,38070865,3855,3855,3855,3855,45
20250227,094300,37897390,3850,3850,3850,3850,10
20250227,094200,37858890,3850,3860,3860,3850,21
20250227,094100,37777845,3860,3860,3860,3860,21
20250227,094000,37696785,3855,3850,3855,3850,273
20250227,093900,36644435,3850,3855,3855,3850,6
20250227,093800,36621310,3855,3855,3855,3855,3
20250227,093700,36609745,3855,3855,3855,3855,5
20250227,093600,36590470,3855,3855,3855,3855,197
20250227,093500,35831035,3855,3855,3855,3855,1
20250227,093400,35827180,3860,3860,3860,3860,41
20250227,093300,35668920,3860,3860,3860,3860,1
20250227,093200,35665060,3860,3855,3860,3850,170
20250227,093100,35009710,3855,3855,3855,3855,110
20250227,093000,34585660,3860,3855,3860,3855,1148
20250227,092900,30160110,3850,3850,3850,3850,70
20250227,092800,29890610,3855,3855,3855,3855,1
20250227,092700,29886755,3855,3855,3855,3855,0
20250227,092600,29886755,3855,3855,3855,3855,150
20250227,092500,29308505,3855,3855,3855,3855,0
20250227,092400,29308505,3855,3855,3855,3855,0
20250227,092300,29308505,3855,3855,3855,3855,0
20250227,092200,29308505,3855,3855,3855,3855,0
20250227,092100,29308505,3855,3855,3855,3855,200
20250227,092000,28537505,3855,3850,3855,3850,288
20250227,091900,27428700,3850,3850,3850,3850,0
20250227,091800,27428700,3850,3850,3850,3850,0
20250227,091700,27428700,3850,3850,3850,3850,0
20250227,091600,27428700,3850,3850,3850,3850,23
20250227,091500,27340150,3850,3850,3850,3850,0
20250227,091400,27340150,3850,3850,3850,3850,644
20250227,091300,24860750,3850,3850,3850,3850,0
20250227,091200,24860750,3850,3850,3850,3850,10
20250227,091100,24822250,3850,3850,3850,3850,1
20250227,091000,24818400,3840,3840,3840,3835,5140
20250227,090900,5081000,3840,3840,3840,3840,0
20250227,090800,5081000,3840,3840,3840,3840,0
20250227,090700,5081000,3840,3840,3840,3840,99
20250227,090600,4700840,3835,3835,3835,3835,30
20250227,090500,4585790,3850,3850,3850,3850,40
20250227,090400,4431790,3830,3830,3830,3830,0
20250227,090300,4431790,3830,3830,3830,3830,599
20250227,090200,2137620,3830,3850,3850,3830,65
20250227,090100,1888570,3850,3850,3850,3850,0
20250227,090000,1888570,3850,3830,3850,3830,493
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183100 247950600 3840 3840 3840 3840 531
3 20250227 183000 247950600 3840 3840 3840 3840 0
4 20250227 182900 247950600 3840 3840 3840 3840 0
5 20250227 182800 247950600 3840 3840 3840 3840 0
6 20250227 182700 247950600 3840 3840 3840 3840 0
7 20250227 182600 247950600 3840 3840 3840 3840 0
8 20250227 182500 247950600 3840 3840 3840 3840 0
9 20250227 182400 247950600 3840 3840 3840 3840 0
10 20250227 182300 247950600 3840 3840 3840 3840 0
11 20250227 182200 247950600 3840 3840 3840 3840 0
12 20250227 182100 247950600 3840 3840 3840 3840 0
13 20250227 182000 247950600 3840 3840 3840 3840 0
14 20250227 181900 247950600 3840 3840 3840 3840 0
15 20250227 181800 247950600 3840 3840 3840 3840 0
16 20250227 181700 247950600 3840 3840 3840 3840 0
17 20250227 181600 247950600 3840 3840 3840 3840 0
18 20250227 181500 247950600 3840 3840 3840 3840 0
19 20250227 181400 247950600 3840 3840 3840 3840 0
20 20250227 181300 247950600 3840 3840 3840 3840 0
21 20250227 181200 247950600 3840 3840 3840 3840 0
22 20250227 181100 247950600 3840 3840 3840 3840 0
23 20250227 181000 247950600 3840 3840 3840 3840 0
24 20250227 180900 247950600 3840 3840 3840 3840 0
25 20250227 180800 247950600 3840 3840 3840 3840 0
26 20250227 180700 247950600 3840 3840 3840 3840 0
27 20250227 180600 247950600 3840 3840 3840 3840 0
28 20250227 180500 247950600 3840 3840 3840 3840 0
29 20250227 180400 247950600 3840 3840 3840 3840 0
30 20250227 180300 247950600 3840 3840 3840 3840 0
31 20250227 180200 247950600 3840 3840 3840 3840 0
32 20250227 180100 247950600 3840 3840 3840 3840 531
33 20250227 180000 247950600 3840 3840 3840 3840 0
34 20250227 175900 247950600 3840 3840 3840 3840 0
35 20250227 175800 247950600 3840 3840 3840 3840 0
36 20250227 175700 247950600 3840 3840 3840 3840 0
37 20250227 175600 247950600 3840 3840 3840 3840 0
38 20250227 175500 247950600 3840 3840 3840 3840 0
39 20250227 175400 247950600 3840 3840 3840 3840 0
40 20250227 175300 247950600 3840 3840 3840 3840 0
41 20250227 175200 247950600 3840 3840 3840 3840 0
42 20250227 175100 247950600 3840 3840 3840 3840 0
43 20250227 175000 247950600 3840 3840 3840 3840 0
44 20250227 174900 247950600 3840 3840 3840 3840 0
45 20250227 174800 247950600 3840 3840 3840 3840 0
46 20250227 174700 247950600 3840 3840 3840 3840 0
47 20250227 174600 247950600 3840 3840 3840 3840 0
48 20250227 174500 247950600 3840 3840 3840 3840 0
49 20250227 174400 247950600 3840 3840 3840 3840 0
50 20250227 174300 247950600 3840 3840 3840 3840 0
51 20250227 174200 247950600 3840 3840 3840 3840 0
52 20250227 174100 247950600 3840 3840 3840 3840 0
53 20250227 174000 247950600 3840 3840 3840 3840 0
54 20250227 173900 247950600 3840 3840 3840 3840 0
55 20250227 173800 247950600 3840 3840 3840 3840 0
56 20250227 173700 247950600 3840 3840 3840 3840 0
57 20250227 173600 247950600 3840 3840 3840 3840 0
58 20250227 173500 247950600 3840 3840 3840 3840 0
59 20250227 173400 247950600 3840 3840 3840 3840 0
60 20250227 173300 247950600 3840 3840 3840 3840 0
61 20250227 173200 247950600 3840 3840 3840 3840 0
62 20250227 173100 247950600 3840 3840 3840 3840 531
63 20250227 173000 247950600 3840 3840 3840 3840 0
64 20250227 172900 247950600 3840 3840 3840 3840 0
65 20250227 172800 247950600 3840 3840 3840 3840 0
66 20250227 172700 247950600 3840 3840 3840 3840 0
67 20250227 172600 247950600 3840 3840 3840 3840 0
68 20250227 172500 247950600 3840 3840 3840 3840 0
69 20250227 172400 247950600 3840 3840 3840 3840 0
70 20250227 172300 247950600 3840 3840 3840 3840 0
71 20250227 172200 247950600 3840 3840 3840 3840 0
72 20250227 172100 247950600 3840 3840 3840 3840 0
73 20250227 172000 247950600 3840 3840 3840 3840 0
74 20250227 171900 247950600 3840 3840 3840 3840 0
75 20250227 171800 247950600 3840 3840 3840 3840 0
76 20250227 171700 247950600 3840 3840 3840 3840 0
77 20250227 171600 247950600 3840 3840 3840 3840 0
78 20250227 171500 247950600 3840 3840 3840 3840 0
79 20250227 171400 247950600 3840 3840 3840 3840 0
80 20250227 171300 247950600 3840 3840 3840 3840 0
81 20250227 171200 247950600 3840 3840 3840 3840 0
82 20250227 171100 247950600 3840 3840 3840 3840 0
83 20250227 171000 247950600 3840 3840 3840 3840 0
84 20250227 170900 247950600 3840 3840 3840 3840 0
85 20250227 170800 247950600 3840 3840 3840 3840 0
86 20250227 170700 247950600 3840 3840 3840 3840 0
87 20250227 170600 247950600 3840 3840 3840 3840 0
88 20250227 170500 247950600 3840 3840 3840 3840 0
89 20250227 170400 247950600 3840 3840 3840 3840 0
90 20250227 170300 247950600 3840 3840 3840 3840 0
91 20250227 170200 247950600 3840 3840 3840 3840 0
92 20250227 170100 247950600 3840 3840 3840 3840 531
93 20250227 170000 247950600 3840 3840 3840 3840 0
94 20250227 165900 247950600 3840 3840 3840 3840 0
95 20250227 165800 247950600 3840 3840 3840 3840 0
96 20250227 165700 247950600 3840 3840 3840 3840 0
97 20250227 165600 247950600 3840 3840 3840 3840 0
98 20250227 165500 247950600 3840 3840 3840 3840 0
99 20250227 165400 247950600 3840 3840 3840 3840 0
100 20250227 165300 247950600 3840 3840 3840 3840 0
101 20250227 165200 247950600 3840 3840 3840 3840 0
102 20250227 165100 247950600 3840 3840 3840 3840 0
103 20250227 165000 247950600 3840 3840 3840 3840 0
104 20250227 164900 247950600 3840 3840 3840 3840 0
105 20250227 164800 247950600 3840 3840 3840 3840 0
106 20250227 164700 247950600 3840 3840 3840 3840 0
107 20250227 164600 247950600 3840 3840 3840 3840 0
108 20250227 164500 247950600 3840 3840 3840 3840 0
109 20250227 164400 247950600 3840 3840 3840 3840 0
110 20250227 164300 247950600 3840 3840 3840 3840 0
111 20250227 164200 247950600 3840 3840 3840 3840 0
112 20250227 164100 247950600 3840 3840 3840 3840 0
113 20250227 164000 247950600 3840 3840 3840 3840 0
114 20250227 163900 247950600 3840 3840 3840 3840 0
115 20250227 163800 247950600 3840 3840 3840 3840 0
116 20250227 163700 247950600 3840 3840 3840 3840 0
117 20250227 163600 247950600 3840 3840 3840 3840 0
118 20250227 163500 247950600 3840 3840 3840 3840 0
119 20250227 163400 247950600 3840 3840 3840 3840 0
120 20250227 163300 247950600 3840 3840 3840 3840 0
121 20250227 163200 247950600 3840 3840 3840 3840 0
122 20250227 163100 247950600 3840 3840 3840 3840 531
123 20250227 163000 247950600 3840 3840 3840 3840 0
124 20250227 162900 247950600 3840 3840 3840 3840 0
125 20250227 162800 247950600 3840 3840 3840 3840 0
126 20250227 162700 247950600 3840 3840 3840 3840 0
127 20250227 162600 247950600 3840 3840 3840 3840 0
128 20250227 162500 247950600 3840 3840 3840 3840 0
129 20250227 162400 247950600 3840 3840 3840 3840 0
130 20250227 162300 247950600 3840 3840 3840 3840 0
131 20250227 162200 247950600 3840 3840 3840 3840 0
132 20250227 162100 247950600 3840 3840 3840 3840 0
133 20250227 162000 247950600 3840 3840 3840 3840 0
134 20250227 161900 247950600 3840 3840 3840 3840 0
135 20250227 161800 247950600 3840 3840 3840 3840 0
136 20250227 161700 247950600 3840 3840 3840 3840 0
137 20250227 161600 247950600 3840 3840 3840 3840 0
138 20250227 161500 247950600 3840 3840 3840 3840 0
139 20250227 161400 247950600 3840 3840 3840 3840 0
140 20250227 161300 247950600 3840 3840 3840 3840 0
141 20250227 161200 247950600 3840 3840 3840 3840 0
142 20250227 161100 247950600 3840 3840 3840 3840 0
143 20250227 161000 247950600 3840 3840 3840 3840 0
144 20250227 160900 247950600 3840 3840 3840 3840 0
145 20250227 160800 247950600 3840 3840 3840 3840 0
146 20250227 160700 247950600 3840 3840 3840 3840 0
147 20250227 160600 247950600 3840 3840 3840 3840 0
148 20250227 160500 247950600 3840 3840 3840 3840 0
149 20250227 160400 247950600 3840 3840 3840 3840 0
150 20250227 160300 247950600 3840 3840 3840 3840 0
151 20250227 160200 247950600 3840 3840 3840 3840 0
152 20250227 160100 247950600 3840 3840 3840 3840 531
153 20250227 160000 247950600 3840 3840 3840 3840 0
154 20250227 155900 247950600 3840 3840 3840 3840 0
155 20250227 155800 247950600 3840 3840 3840 3840 0
156 20250227 155700 247950600 3840 3840 3840 3840 0
157 20250227 155600 247950600 3840 3840 3840 3840 0
158 20250227 155500 247950600 3840 3840 3840 3840 0
159 20250227 155400 247950600 3840 3840 3840 3840 0
160 20250227 155300 247950600 3840 3840 3840 3840 0
161 20250227 155200 247950600 3840 3840 3840 3840 0
162 20250227 155100 247950600 3840 3840 3840 3840 0
163 20250227 155000 247950600 3840 3840 3840 3840 0
164 20250227 154900 247950600 3840 3840 3840 3840 0
165 20250227 154800 247950600 3840 3840 3840 3840 0
166 20250227 154700 247950600 3840 3840 3840 3840 0
167 20250227 154600 247950600 3840 3840 3840 3840 0
168 20250227 154500 247950600 3840 3840 3840 3840 0
169 20250227 154400 247950600 3840 3840 3840 3840 0
170 20250227 154300 247950600 3840 3840 3840 3840 0
171 20250227 154200 247950600 3840 3840 3840 3840 0
172 20250227 154100 247950600 3840 3840 3840 3840 0
173 20250227 154000 247950600 3840 3840 3840 3840 0
174 20250227 153900 247950600 3840 3840 3840 3840 0
175 20250227 153800 247950600 3840 3840 3840 3840 0
176 20250227 153700 247950600 3840 3840 3840 3840 0
177 20250227 153600 247950600 3840 3840 3840 3840 0
178 20250227 153500 247950600 3840 3840 3840 3840 0
179 20250227 153400 247950600 3840 3840 3840 3840 0
180 20250227 153300 247950600 3840 3840 3840 3840 0
181 20250227 153200 247950600 3840 3840 3840 3840 0
182 20250227 153100 247950600 3840 3840 3840 3840 531
183 20250227 153000 247950600 3840 3840 3840 3840 531
184 20250227 152900 245911560 3840 3840 3840 3840 0
185 20250227 152800 245911560 3840 3840 3840 3840 0
186 20250227 152700 245911560 3840 3840 3840 3840 0
187 20250227 152600 245911560 3840 3840 3840 3840 0
188 20250227 152500 245911560 3840 3840 3840 3840 0
189 20250227 152400 245911560 3840 3840 3840 3840 0
190 20250227 152300 245911560 3840 3840 3840 3840 0
191 20250227 152200 245911560 3840 3840 3840 3840 0
192 20250227 152100 245911560 3840 3840 3840 3840 0
193 20250227 152000 245911560 3840 3840 3840 3840 0
194 20250227 151900 245911560 3840 3840 3845 3840 245
195 20250227 151800 244970650 3845 3845 3845 3845 3
196 20250227 151700 244959115 3840 3840 3840 3840 0
197 20250227 151600 244959115 3840 3840 3840 3840 2
198 20250227 151500 244951435 3845 3845 3845 3845 0
199 20250227 151400 244951435 3845 3845 3845 3845 3
200 20250227 151300 244939900 3850 3835 3850 3835 502
201 20250227 151200 243014715 3835 3835 3835 3835 1
202 20250227 151100 243010880 3850 3850 3850 3850 0
203 20250227 151000 243010880 3850 3850 3850 3850 0
204 20250227 150900 243010880 3850 3835 3850 3835 3
205 20250227 150800 242999360 3835 3835 3835 3835 0
206 20250227 150700 242999360 3835 3835 3835 3835 593
207 20250227 150600 240725205 3835 3835 3835 3835 1
208 20250227 150500 240721370 3840 3840 3840 3840 1
209 20250227 150400 240717530 3835 3835 3835 3835 0
210 20250227 150300 240717530 3835 3835 3835 3835 0
211 20250227 150200 240717530 3835 3835 3835 3835 2
212 20250227 150100 240709860 3835 3835 3835 3835 0
213 20250227 150000 240709860 3835 3840 3840 3835 923
214 20250227 145900 237170105 3840 3840 3840 3840 5328
215 20250227 145800 216710585 3840 3855 3855 3840 8869
216 20250227 145700 182642940 3855 3850 3855 3850 1350
217 20250227 145600 177445055 3845 3845 3845 3845 0
218 20250227 145500 177445055 3845 3845 3845 3845 1
219 20250227 145400 177441210 3840 3845 3845 3840 140
220 20250227 145300 176903005 3845 3845 3845 3845 0
221 20250227 145200 176903005 3845 3845 3845 3845 1
222 20250227 145100 176899160 3845 3845 3845 3845 1
223 20250227 145000 176895315 3845 3845 3845 3845 0
224 20250227 144900 176895315 3845 3845 3845 3845 0
225 20250227 144800 176895315 3845 3845 3845 3845 2
226 20250227 144700 176887625 3845 3845 3845 3845 0
227 20250227 144600 176887625 3845 3845 3845 3845 0
228 20250227 144500 176887625 3845 3845 3845 3845 2
229 20250227 144400 176879935 3845 3845 3845 3845 1
230 20250227 144300 176876090 3840 3840 3840 3840 1057
231 20250227 144200 172817210 3845 3845 3845 3845 1
232 20250227 144100 172813365 3850 3850 3850 3850 0
233 20250227 144000 172813365 3850 3850 3850 3850 0
234 20250227 143900 172813365 3850 3850 3850 3850 45
235 20250227 143800 172640115 3840 3840 3840 3840 2
236 20250227 143700 172632435 3850 3850 3850 3850 0
237 20250227 143600 172632435 3850 3850 3850 3850 1
238 20250227 143500 172628585 3835 3845 3845 3835 1634
239 20250227 143400 166353825 3845 3845 3845 3845 1
240 20250227 143300 166349980 3845 3845 3845 3845 0
241 20250227 143200 166349980 3845 3845 3845 3845 1
242 20250227 143100 166346135 3845 3845 3845 3845 1
243 20250227 143000 166342290 3845 3845 3845 3845 0
244 20250227 142900 166342290 3845 3845 3845 3845 0
245 20250227 142800 166342290 3845 3845 3845 3845 1
246 20250227 142700 166338445 3845 3845 3845 3845 1
247 20250227 142600 166334600 3850 3850 3850 3850 0
248 20250227 142500 166334600 3850 3850 3850 3850 2
249 20250227 142400 166326900 3845 3845 3845 3845 2
250 20250227 142300 166319210 3850 3850 3850 3850 0
251 20250227 142200 166319210 3850 3850 3850 3850 0
252 20250227 142100 166319210 3850 3845 3850 3845 2
253 20250227 142000 166311515 3845 3845 3845 3845 1
254 20250227 141900 166307670 3850 3850 3850 3850 0
255 20250227 141800 166307670 3850 3845 3850 3845 351
256 20250227 141700 164957075 3845 3845 3845 3845 0
257 20250227 141600 164957075 3845 3845 3845 3845 0
258 20250227 141500 164957075 3845 3845 3845 3845 0
259 20250227 141400 164957075 3845 3845 3845 3845 2
260 20250227 141300 164949385 3850 3850 3850 3850 0
261 20250227 141200 164949385 3850 3850 3850 3850 1
262 20250227 141100 164945535 3850 3845 3850 3845 11
263 20250227 141000 164903190 3845 3845 3845 3845 1
264 20250227 140900 164899345 3855 3855 3855 3855 0
265 20250227 140800 164899345 3855 3855 3855 3855 1
266 20250227 140700 164895490 3850 3845 3850 3840 2634
267 20250227 140600 154766220 3845 3845 3845 3845 0
268 20250227 140500 154766220 3845 3845 3845 3845 85
269 20250227 140400 154439395 3840 3840 3840 3840 1
270 20250227 140300 154435555 3840 3845 3845 3840 26
271 20250227 140200 154335590 3840 3840 3840 3840 0
272 20250227 140100 154335590 3840 3840 3840 3840 0
273 20250227 140000 154335590 3840 3840 3840 3840 2
274 20250227 135900 154327910 3845 3845 3845 3845 0
275 20250227 135800 154327910 3845 3845 3845 3845 566
276 20250227 135700 152151640 3845 3845 3845 3845 1
277 20250227 135600 152147795 3850 3850 3850 3850 0
278 20250227 135500 152147795 3850 3850 3850 3850 0
279 20250227 135400 152147795 3850 3850 3850 3850 420
280 20250227 135300 150530795 3845 3845 3845 3845 2
281 20250227 135200 150523105 3845 3845 3845 3845 0
282 20250227 135100 150523105 3845 3845 3845 3845 0
283 20250227 135000 150523105 3845 3845 3845 3845 2
284 20250227 134900 150515415 3850 3850 3850 3850 0
285 20250227 134800 150515415 3850 3850 3850 3850 0
286 20250227 134700 150515415 3850 3845 3850 3845 2
287 20250227 134600 150507720 3845 3845 3845 3845 1
288 20250227 134500 150503875 3850 3850 3850 3850 0
289 20250227 134400 150503875 3850 3840 3850 3840 301
290 20250227 134300 149348025 3840 3840 3840 3840 1
291 20250227 134200 149344185 3840 3840 3840 3840 0
292 20250227 134100 149344185 3840 3840 3840 3840 0
293 20250227 134000 149344185 3840 3840 3840 3840 1
294 20250227 133900 149340345 3850 3840 3850 3840 2
295 20250227 133800 149332655 3840 3840 3840 3840 0
296 20250227 133700 149332655 3840 3840 3840 3840 0
297 20250227 133600 149332655 3840 3840 3840 3840 2
298 20250227 133500 149324975 3850 3850 3850 3850 1
299 20250227 133400 149321125 3840 3840 3840 3840 0
300 20250227 133300 149321125 3840 3840 3840 3840 1
301 20250227 133200 149317285 3840 3840 3840 3840 0
302 20250227 133100 149317285 3840 3840 3840 3840 0
303 20250227 133000 149317285 3840 3840 3840 3840 0
304 20250227 132900 149317285 3840 3850 3850 3835 3
305 20250227 132800 149305760 3835 3835 3835 3835 0
306 20250227 132700 149305760 3835 3835 3835 3835 0
307 20250227 132600 149305760 3835 3845 3845 3835 1298
308 20250227 132500 144314960 3835 3845 3850 3835 2412
309 20250227 132400 135040825 3845 3845 3845 3845 0
310 20250227 132300 135040825 3845 3845 3845 3845 1
311 20250227 132200 135036980 3845 3845 3845 3845 103
312 20250227 132100 134640945 3845 3850 3850 3845 301
313 20250227 132000 133483595 3845 3845 3845 3845 0
314 20250227 131900 133483595 3845 3845 3845 3845 1
315 20250227 131800 133479750 3850 3850 3850 3850 0
316 20250227 131700 133479750 3850 3850 3850 3850 0
317 20250227 131600 133479750 3850 3845 3850 3845 13
318 20250227 131500 133429705 3850 3845 3850 3845 2
319 20250227 131400 133422010 3850 3850 3850 3850 0
320 20250227 131300 133422010 3850 3850 3850 3850 211
321 20250227 131200 132609660 3845 3845 3845 3845 2
322 20250227 131100 132601970 3855 3855 3855 3855 0
323 20250227 131000 132601970 3855 3855 3855 3855 2
324 20250227 130900 132594260 3845 3845 3845 3845 1
325 20250227 130800 132590415 3855 3855 3855 3855 0
326 20250227 130700 132590415 3855 3850 3855 3850 733
327 20250227 130600 129768360 3850 3850 3850 3850 0
328 20250227 130500 129768360 3850 3850 3850 3850 270
329 20250227 130400 128728860 3850 3850 3850 3850 149
330 20250227 130300 128155210 3850 3850 3850 3850 1
331 20250227 130200 128151360 3845 3845 3845 3845 1
332 20250227 130100 128147515 3855 3845 3855 3845 2
333 20250227 130000 128139815 3855 3855 3855 3855 0
334 20250227 125900 128139815 3855 3855 3855 3855 1
335 20250227 125800 128135960 3845 3845 3845 3845 1
336 20250227 125700 128132115 3855 3855 3855 3855 0
337 20250227 125600 128132115 3855 3855 3855 3855 0
338 20250227 125500 128132115 3855 3850 3855 3845 63
339 20250227 125400 127889560 3845 3845 3845 3845 1
340 20250227 125300 127885715 3845 3845 3845 3845 0
341 20250227 125200 127885715 3845 3845 3845 3845 1
342 20250227 125100 127881870 3845 3845 3845 3845 1
343 20250227 125000 127878025 3845 3845 3845 3845 0
344 20250227 124900 127878025 3845 3845 3845 3845 0
345 20250227 124800 127878025 3845 3845 3855 3845 3
346 20250227 124700 127866480 3855 3855 3855 3855 0
347 20250227 124600 127866480 3855 3855 3855 3855 0
348 20250227 124500 127866480 3855 3845 3855 3845 91
349 20250227 124400 127515685 3845 3845 3845 3845 5
350 20250227 124300 127496460 3850 3850 3850 3850 100
351 20250227 124200 127111460 3845 3845 3845 3845 216
352 20250227 124100 126280940 3845 3845 3845 3845 2
353 20250227 124000 126273250 3845 3845 3845 3845 1
354 20250227 123900 126269405 3845 3845 3845 3845 0
355 20250227 123800 126269405 3845 3845 3845 3845 1
356 20250227 123700 126265560 3845 3845 3845 3845 1
357 20250227 123600 126261715 3845 3845 3845 3845 28
358 20250227 123500 126154055 3845 3845 3845 3845 0
359 20250227 123400 126154055 3845 3845 3845 3845 1
360 20250227 123300 126150210 3845 3845 3845 3845 0
361 20250227 123200 126150210 3845 3845 3845 3845 0
362 20250227 123100 126150210 3845 3845 3845 3845 132
363 20250227 123000 125642670 3845 3850 3850 3845 248
364 20250227 122900 124687875 3845 3845 3845 3845 100
365 20250227 122800 124303375 3845 3845 3845 3845 1
366 20250227 122700 124299530 3845 3845 3845 3845 1
367 20250227 122600 124295685 3850 3850 3850 3850 1915
368 20250227 122500 116922935 3850 3850 3850 3850 671
369 20250227 122400 114339585 3850 3840 3850 3840 501
370 20250227 122300 112410750 3845 3845 3845 3845 0
371 20250227 122200 112410750 3845 3845 3845 3845 200
372 20250227 122100 111641750 3845 3845 3845 3845 102
373 20250227 122000 111249560 3845 3845 3845 3845 124
374 20250227 121900 110772780 3845 3845 3845 3845 606
375 20250227 121800 108442710 3840 3840 3840 3840 0
376 20250227 121700 108442710 3840 3845 3845 3840 171
377 20250227 121600 107785220 3850 3850 3850 3850 0
378 20250227 121500 107785220 3850 3850 3850 3850 50
379 20250227 121400 107592720 3850 3835 3850 3835 896
380 20250227 121300 104146635 3835 3835 3835 3835 1
381 20250227 121200 104142800 3845 3845 3845 3845 30
382 20250227 121100 104027450 3845 3845 3845 3845 1
383 20250227 121000 104023605 3835 3840 3840 3835 8
384 20250227 120900 103992890 3840 3840 3840 3840 0
385 20250227 120800 103992890 3840 3840 3840 3840 0
386 20250227 120700 103992890 3840 3835 3840 3835 2
387 20250227 120600 103985215 3835 3835 3835 3835 1
388 20250227 120500 103981380 3840 3840 3840 3840 0
389 20250227 120400 103981380 3840 3840 3840 3840 1
390 20250227 120300 103977540 3825 3825 3825 3825 2
391 20250227 120200 103969890 3840 3840 3840 3840 1
392 20250227 120100 103966050 3845 3845 3845 3845 0
393 20250227 120000 103966050 3845 3820 3845 3820 2
394 20250227 115900 103958385 3820 3830 3845 3820 3369
395 20250227 115800 91016000 3830 3830 3830 3830 0
396 20250227 115700 91016000 3830 3825 3830 3825 2
397 20250227 115600 91008345 3825 3825 3825 3825 0
398 20250227 115500 91008345 3825 3825 3825 3825 4
399 20250227 115400 90993045 3825 3825 3825 3825 1
400 20250227 115300 90989220 3820 3820 3820 3820 2
401 20250227 115200 90981580 3820 3820 3820 3820 0
402 20250227 115100 90981580 3820 3820 3820 3820 0
403 20250227 115000 90981580 3820 3820 3820 3820 1
404 20250227 114900 90977760 3820 3820 3820 3820 1
405 20250227 114800 90973940 3820 3820 3820 3820 0
406 20250227 114700 90973940 3820 3820 3820 3820 0
407 20250227 114600 90973940 3820 3820 3820 3820 1
408 20250227 114500 90970120 3820 3820 3820 3820 0
409 20250227 114400 90970120 3820 3820 3820 3820 0
410 20250227 114300 90970120 3820 3820 3820 3820 1
411 20250227 114200 90966300 3820 3825 3825 3820 11
412 20250227 114100 90924230 3820 3820 3820 3820 0
413 20250227 114000 90924230 3820 3820 3820 3820 0
414 20250227 113900 90924230 3820 3820 3820 3820 2
415 20250227 113800 90916590 3825 3825 3825 3825 0
416 20250227 113700 90916590 3825 3825 3825 3825 1
417 20250227 113600 90912765 3820 3820 3820 3820 91
418 20250227 113500 90565145 3820 3820 3820 3820 0
419 20250227 113400 90565145 3820 3820 3820 3820 15
420 20250227 113300 90507845 3820 3820 3820 3820 0
421 20250227 113200 90507845 3820 3820 3820 3820 2
422 20250227 113100 90500205 3820 3820 3820 3820 0
423 20250227 113000 90500205 3820 3820 3820 3820 3
424 20250227 112900 90488745 3825 3820 3825 3820 2
425 20250227 112800 90481100 3820 3820 3820 3820 1
426 20250227 112700 90477280 3825 3825 3825 3825 0
427 20250227 112600 90477280 3825 3820 3825 3820 12
428 20250227 112500 90431385 3820 3820 3820 3820 3
429 20250227 112400 90419925 3825 3825 3825 3825 40
430 20250227 112300 90266925 3825 3825 3825 3825 1
431 20250227 112200 90263100 3820 3815 3820 3815 2
432 20250227 112100 90255465 3815 3815 3815 3815 0
433 20250227 112000 90255465 3815 3815 3815 3815 0
434 20250227 111900 90255465 3815 3815 3815 3815 1
435 20250227 111800 90251650 3815 3815 3815 3815 0
436 20250227 111700 90251650 3815 3815 3815 3815 0
437 20250227 111600 90251650 3815 3820 3820 3815 2
438 20250227 111500 90244015 3815 3815 3815 3815 1
439 20250227 111400 90240200 3825 3825 3825 3825 0
440 20250227 111300 90240200 3825 3825 3825 3825 0
441 20250227 111200 90240200 3825 3815 3825 3815 2
442 20250227 111100 90232560 3825 3825 3825 3825 100
443 20250227 111000 89850060 3825 3820 3825 3820 2
444 20250227 110900 89842415 3815 3815 3815 3815 0
445 20250227 110800 89842415 3815 3815 3815 3815 1
446 20250227 110700 89838600 3825 3825 3825 3825 0
447 20250227 110600 89838600 3825 3820 3825 3820 2
448 20250227 110500 89830955 3815 3815 3815 3815 1
449 20250227 110400 89827140 3820 3820 3820 3820 0
450 20250227 110300 89827140 3820 3815 3820 3815 1301
451 20250227 110200 84857325 3810 3810 3810 3810 1
452 20250227 110100 84853515 3820 3820 3820 3820 0
453 20250227 110000 84853515 3820 3820 3820 3820 1
454 20250227 105900 84849695 3815 3820 3820 3815 19
455 20250227 105800 84777205 3825 3815 3825 3815 2
456 20250227 105700 84769565 3825 3825 3825 3825 0
457 20250227 105600 84769565 3825 3825 3825 3825 1
458 20250227 105500 84765740 3810 3810 3810 3810 1
459 20250227 105400 84761930 3835 3835 3835 3835 0
460 20250227 105300 84761930 3835 3835 3835 3835 1
461 20250227 105200 84758095 3835 3835 3835 3835 1
462 20250227 105100 84754260 3810 3830 3835 3810 804
463 20250227 105000 81670950 3830 3830 3830 3800 1178
464 20250227 104900 77185490 3805 3810 3810 3805 3892
465 20250227 104800 62370680 3815 3815 3815 3815 551
466 20250227 104700 60268615 3820 3825 3825 3820 424
467 20250227 104600 58648885 3825 3825 3825 3825 300
468 20250227 104500 57501385 3830 3830 3830 3830 4
469 20250227 104400 57486065 3820 3820 3820 3820 1
470 20250227 104300 57482245 3830 3830 3830 3830 40
471 20250227 104200 57329045 3835 3835 3835 3835 0
472 20250227 104100 57329045 3835 3830 3835 3820 3
473 20250227 104000 57317560 3820 3820 3820 3820 0
474 20250227 103900 57317560 3820 3820 3835 3820 370
475 20250227 103800 55901910 3820 3820 3820 3820 0
476 20250227 103700 55901910 3820 3825 3825 3820 73
477 20250227 103600 55622690 3830 3830 3830 3830 837
478 20250227 103500 52416980 3835 3835 3835 3835 1
479 20250227 103400 52413145 3835 3830 3835 3830 2
480 20250227 103300 52405480 3840 3840 3840 3840 0
481 20250227 103200 52405480 3840 3840 3840 3840 0
482 20250227 103100 52405480 3840 3830 3840 3830 6
483 20250227 103000 52382490 3840 3835 3840 3835 2
484 20250227 102900 52374815 3835 3835 3835 3835 0
485 20250227 102800 52374815 3835 3835 3835 3835 0
486 20250227 102700 52374815 3835 3835 3835 3835 114
487 20250227 102600 51937625 3840 3840 3840 3840 0
488 20250227 102500 51937625 3840 3840 3840 3840 1
489 20250227 102400 51933785 3835 3835 3835 3835 1
490 20250227 102300 51929950 3840 3840 3840 3840 1
491 20250227 102200 51926110 3835 3835 3835 3835 0
492 20250227 102100 51926110 3835 3835 3835 3835 0
493 20250227 102000 51926110 3835 3835 3835 3835 2
494 20250227 101900 51918440 3840 3840 3840 3840 20
495 20250227 101800 51841640 3840 3840 3840 3840 1
496 20250227 101700 51837800 3835 3835 3835 3835 226
497 20250227 101600 50971090 3835 3835 3835 3835 1
498 20250227 101500 50967255 3835 3835 3835 3835 0
499 20250227 101400 50967255 3835 3835 3835 3835 275
500 20250227 101300 49912630 3835 3835 3835 3835 1
501 20250227 101200 49908795 3835 3840 3840 3835 43
502 20250227 101100 49743680 3840 3840 3840 3840 6
503 20250227 101000 49720640 3835 3835 3835 3835 1
504 20250227 100900 49716805 3835 3835 3840 3835 702
505 20250227 100800 47024630 3840 3840 3840 3840 20
506 20250227 100700 46947830 3840 3835 3840 3835 2
507 20250227 100600 46940155 3835 3835 3835 3835 1
508 20250227 100500 46936320 3840 3835 3840 3835 65
509 20250227 100400 46686870 3840 3840 3840 3840 1
510 20250227 100300 46683030 3835 3835 3840 3835 543
511 20250227 100200 44597920 3835 3835 3835 3835 0
512 20250227 100100 44597920 3835 3835 3835 3835 0
513 20250227 100000 44597920 3835 3835 3835 3835 1
514 20250227 095900 44594085 3840 3845 3845 3840 409
515 20250227 095800 43023025 3840 3840 3840 3840 0
516 20250227 095700 43023025 3840 3840 3840 3840 0
517 20250227 095600 43023025 3840 3840 3840 3840 1
518 20250227 095500 43019185 3845 3845 3845 3845 0
519 20250227 095400 43019185 3845 3845 3845 3845 1
520 20250227 095300 43015340 3840 3840 3840 3840 1
521 20250227 095200 43011500 3845 3845 3845 3845 4
522 20250227 095100 42996120 3840 3840 3840 3840 0
523 20250227 095000 42996120 3840 3845 3845 3840 454
524 20250227 094900 41250990 3845 3850 3850 3845 616
525 20250227 094800 38879395 3850 3855 3855 3850 3
526 20250227 094700 38867840 3850 3850 3850 3850 200
527 20250227 094600 38097840 3850 3850 3850 3850 1
528 20250227 094500 38093990 3850 3855 3855 3850 6
529 20250227 094400 38070865 3855 3855 3855 3855 45
530 20250227 094300 37897390 3850 3850 3850 3850 10
531 20250227 094200 37858890 3850 3860 3860 3850 21
532 20250227 094100 37777845 3860 3860 3860 3860 21
533 20250227 094000 37696785 3855 3850 3855 3850 273
534 20250227 093900 36644435 3850 3855 3855 3850 6
535 20250227 093800 36621310 3855 3855 3855 3855 3
536 20250227 093700 36609745 3855 3855 3855 3855 5
537 20250227 093600 36590470 3855 3855 3855 3855 197
538 20250227 093500 35831035 3855 3855 3855 3855 1
539 20250227 093400 35827180 3860 3860 3860 3860 41
540 20250227 093300 35668920 3860 3860 3860 3860 1
541 20250227 093200 35665060 3860 3855 3860 3850 170
542 20250227 093100 35009710 3855 3855 3855 3855 110
543 20250227 093000 34585660 3860 3855 3860 3855 1148
544 20250227 092900 30160110 3850 3850 3850 3850 70
545 20250227 092800 29890610 3855 3855 3855 3855 1
546 20250227 092700 29886755 3855 3855 3855 3855 0
547 20250227 092600 29886755 3855 3855 3855 3855 150
548 20250227 092500 29308505 3855 3855 3855 3855 0
549 20250227 092400 29308505 3855 3855 3855 3855 0
550 20250227 092300 29308505 3855 3855 3855 3855 0
551 20250227 092200 29308505 3855 3855 3855 3855 0
552 20250227 092100 29308505 3855 3855 3855 3855 200
553 20250227 092000 28537505 3855 3850 3855 3850 288
554 20250227 091900 27428700 3850 3850 3850 3850 0
555 20250227 091800 27428700 3850 3850 3850 3850 0
556 20250227 091700 27428700 3850 3850 3850 3850 0
557 20250227 091600 27428700 3850 3850 3850 3850 23
558 20250227 091500 27340150 3850 3850 3850 3850 0
559 20250227 091400 27340150 3850 3850 3850 3850 644
560 20250227 091300 24860750 3850 3850 3850 3850 0
561 20250227 091200 24860750 3850 3850 3850 3850 10
562 20250227 091100 24822250 3850 3850 3850 3850 1
563 20250227 091000 24818400 3840 3840 3840 3835 5140
564 20250227 090900 5081000 3840 3840 3840 3840 0
565 20250227 090800 5081000 3840 3840 3840 3840 0
566 20250227 090700 5081000 3840 3840 3840 3840 99
567 20250227 090600 4700840 3835 3835 3835 3835 30
568 20250227 090500 4585790 3850 3850 3850 3850 40
569 20250227 090400 4431790 3830 3830 3830 3830 0
570 20250227 090300 4431790 3830 3830 3830 3830 599
571 20250227 090200 2137620 3830 3850 3850 3830 65
572 20250227 090100 1888570 3850 3850 3850 3850 0
573 20250227 090000 1888570 3850 3830 3850 3830 493

1
000430/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,26527,62000000,102394220,239320000000,0.04
20250224,26340,62000000,101013900,237770000000,0.04
20250221,0,62000000,0,233740000000,0.00
20250220,26742,62000000,100416210,232810000000,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 26527 62000000 102394220 239320000000 0.04
3 20250224 26340 62000000 101013900 237770000000 0.04
4 20250221 0 62000000 0 233740000000 0.00
5 20250220 26742 62000000 100416210 232810000000 0.04