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
000440/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183100,124749470,14530,14530,14530,14530,410
20250227,183000,124749470,14530,14530,14530,14530,0
20250227,182900,124749470,14530,14530,14530,14530,0
20250227,182800,124749470,14530,14530,14530,14530,0
20250227,182700,124749470,14530,14530,14530,14530,0
20250227,182600,124749470,14530,14530,14530,14530,0
20250227,182500,124749470,14530,14530,14530,14530,0
20250227,182400,124749470,14530,14530,14530,14530,0
20250227,182300,124749470,14530,14530,14530,14530,0
20250227,182200,124749470,14530,14530,14530,14530,0
20250227,182100,124749470,14530,14530,14530,14530,0
20250227,182000,124749470,14530,14530,14530,14530,0
20250227,181900,124749470,14530,14530,14530,14530,0
20250227,181800,124749470,14530,14530,14530,14530,0
20250227,181700,124749470,14530,14530,14530,14530,0
20250227,181600,124749470,14530,14530,14530,14530,0
20250227,181500,124749470,14530,14530,14530,14530,0
20250227,181400,124749470,14530,14530,14530,14530,0
20250227,181300,124749470,14530,14530,14530,14530,0
20250227,181200,124749470,14530,14530,14530,14530,0
20250227,181100,124749470,14530,14530,14530,14530,0
20250227,181000,124749470,14530,14530,14530,14530,0
20250227,180900,124749470,14530,14530,14530,14530,0
20250227,180800,124749470,14530,14530,14530,14530,0
20250227,180700,124749470,14530,14530,14530,14530,0
20250227,180600,124749470,14530,14530,14530,14530,0
20250227,180500,124749470,14530,14530,14530,14530,0
20250227,180400,124749470,14530,14530,14530,14530,0
20250227,180300,124749470,14530,14530,14530,14530,0
20250227,180200,124749470,14530,14530,14530,14530,0
20250227,180100,124749470,14530,14530,14530,14530,410
20250227,180000,124749470,14530,14530,14530,14530,0
20250227,175900,124749470,14530,14530,14530,14530,0
20250227,175800,124749470,14530,14530,14530,14530,0
20250227,175700,124749470,14530,14530,14530,14530,0
20250227,175600,124749470,14530,14530,14530,14530,0
20250227,175500,124749470,14530,14530,14530,14530,0
20250227,175400,124749470,14530,14530,14530,14530,0
20250227,175300,124749470,14530,14530,14530,14530,0
20250227,175200,124749470,14530,14530,14530,14530,0
20250227,175100,124749470,14530,14530,14530,14530,0
20250227,175000,124749470,14530,14530,14530,14530,0
20250227,174900,124749470,14530,14530,14530,14530,0
20250227,174800,124749470,14530,14530,14530,14530,0
20250227,174700,124749470,14530,14530,14530,14530,0
20250227,174600,124749470,14530,14530,14530,14530,0
20250227,174500,124749470,14530,14530,14530,14530,0
20250227,174400,124749470,14530,14530,14530,14530,0
20250227,174300,124749470,14530,14530,14530,14530,0
20250227,174200,124749470,14530,14530,14530,14530,0
20250227,174100,124749470,14530,14530,14530,14530,0
20250227,174000,124749470,14530,14530,14530,14530,0
20250227,173900,124749470,14530,14530,14530,14530,0
20250227,173800,124749470,14530,14530,14530,14530,0
20250227,173700,124749470,14530,14530,14530,14530,0
20250227,173600,124749470,14530,14530,14530,14530,0
20250227,173500,124749470,14530,14530,14530,14530,0
20250227,173400,124749470,14530,14530,14530,14530,0
20250227,173300,124749470,14530,14530,14530,14530,0
20250227,173200,124749470,14530,14530,14530,14530,0
20250227,173100,124749470,14530,14530,14530,14530,410
20250227,173000,124749470,14530,14530,14530,14530,0
20250227,172900,124749470,14530,14530,14530,14530,0
20250227,172800,124749470,14530,14530,14530,14530,0
20250227,172700,124749470,14530,14530,14530,14530,0
20250227,172600,124749470,14530,14530,14530,14530,0
20250227,172500,124749470,14530,14530,14530,14530,0
20250227,172400,124749470,14530,14530,14530,14530,0
20250227,172300,124749470,14530,14530,14530,14530,0
20250227,172200,124749470,14530,14530,14530,14530,0
20250227,172100,124749470,14530,14530,14530,14530,0
20250227,172000,124749470,14530,14530,14530,14530,0
20250227,171900,124749470,14530,14530,14530,14530,0
20250227,171800,124749470,14530,14530,14530,14530,0
20250227,171700,124749470,14530,14530,14530,14530,0
20250227,171600,124749470,14530,14530,14530,14530,0
20250227,171500,124749470,14530,14530,14530,14530,0
20250227,171400,124749470,14530,14530,14530,14530,0
20250227,171300,124749470,14530,14530,14530,14530,0
20250227,171200,124749470,14530,14530,14530,14530,0
20250227,171100,124749470,14530,14530,14530,14530,0
20250227,171000,124749470,14530,14530,14530,14530,0
20250227,170900,124749470,14530,14530,14530,14530,0
20250227,170800,124749470,14530,14530,14530,14530,0
20250227,170700,124749470,14530,14530,14530,14530,0
20250227,170600,124749470,14530,14530,14530,14530,0
20250227,170500,124749470,14530,14530,14530,14530,0
20250227,170400,124749470,14530,14530,14530,14530,0
20250227,170300,124749470,14530,14530,14530,14530,0
20250227,170200,124749470,14530,14530,14530,14530,0
20250227,170100,124749470,14530,14530,14530,14530,410
20250227,170000,124749470,14530,14530,14530,14530,0
20250227,165900,124749470,14530,14530,14530,14530,0
20250227,165800,124749470,14530,14530,14530,14530,0
20250227,165700,124749470,14530,14530,14530,14530,0
20250227,165600,124749470,14530,14530,14530,14530,0
20250227,165500,124749470,14530,14530,14530,14530,0
20250227,165400,124749470,14530,14530,14530,14530,0
20250227,165300,124749470,14530,14530,14530,14530,0
20250227,165200,124749470,14530,14530,14530,14530,0
20250227,165100,124749470,14530,14530,14530,14530,0
20250227,165000,124749470,14530,14530,14530,14530,0
20250227,164900,124749470,14530,14530,14530,14530,0
20250227,164800,124749470,14530,14530,14530,14530,0
20250227,164700,124749470,14530,14530,14530,14530,0
20250227,164600,124749470,14530,14530,14530,14530,0
20250227,164500,124749470,14530,14530,14530,14530,0
20250227,164400,124749470,14530,14530,14530,14530,0
20250227,164300,124749470,14530,14530,14530,14530,0
20250227,164200,124749470,14530,14530,14530,14530,0
20250227,164100,124749470,14530,14530,14530,14530,0
20250227,164000,124749470,14530,14530,14530,14530,0
20250227,163900,124749470,14530,14530,14530,14530,0
20250227,163800,124749470,14530,14530,14530,14530,0
20250227,163700,124749470,14530,14530,14530,14530,0
20250227,163600,124749470,14530,14530,14530,14530,0
20250227,163500,124749470,14530,14530,14530,14530,0
20250227,163400,124749470,14530,14530,14530,14530,0
20250227,163300,124749470,14530,14530,14530,14530,0
20250227,163200,124749470,14530,14530,14530,14530,0
20250227,163100,124749470,14530,14530,14530,14530,410
20250227,163000,124749470,14530,14530,14530,14530,0
20250227,162900,124749470,14530,14530,14530,14530,0
20250227,162800,124749470,14530,14530,14530,14530,0
20250227,162700,124749470,14530,14530,14530,14530,0
20250227,162600,124749470,14530,14530,14530,14530,0
20250227,162500,124749470,14530,14530,14530,14530,0
20250227,162400,124749470,14530,14530,14530,14530,0
20250227,162300,124749470,14530,14530,14530,14530,0
20250227,162200,124749470,14530,14530,14530,14530,0
20250227,162100,124749470,14530,14530,14530,14530,0
20250227,162000,124749470,14530,14530,14530,14530,0
20250227,161900,124749470,14530,14530,14530,14530,0
20250227,161800,124749470,14530,14530,14530,14530,0
20250227,161700,124749470,14530,14530,14530,14530,0
20250227,161600,124749470,14530,14530,14530,14530,0
20250227,161500,124749470,14530,14530,14530,14530,0
20250227,161400,124749470,14530,14530,14530,14530,0
20250227,161300,124749470,14530,14530,14530,14530,0
20250227,161200,124749470,14530,14530,14530,14530,0
20250227,161100,124749470,14530,14530,14530,14530,0
20250227,161000,124749470,14530,14530,14530,14530,0
20250227,160900,124749470,14530,14530,14530,14530,0
20250227,160800,124749470,14530,14530,14530,14530,0
20250227,160700,124749470,14530,14530,14530,14530,0
20250227,160600,124749470,14530,14530,14530,14530,0
20250227,160500,124749470,14530,14530,14530,14530,0
20250227,160400,124749470,14530,14530,14530,14530,0
20250227,160300,124749470,14530,14530,14530,14530,0
20250227,160200,124749470,14530,14530,14530,14530,0
20250227,160100,124749470,14530,14530,14530,14530,410
20250227,160000,124749470,14530,14530,14530,14530,0
20250227,155900,124749470,14530,14530,14530,14530,0
20250227,155800,124749470,14530,14530,14530,14530,0
20250227,155700,124749470,14530,14530,14530,14530,0
20250227,155600,124749470,14530,14530,14530,14530,0
20250227,155500,124749470,14530,14530,14530,14530,0
20250227,155400,124749470,14530,14530,14530,14530,0
20250227,155300,124749470,14530,14530,14530,14530,0
20250227,155200,124749470,14530,14530,14530,14530,0
20250227,155100,124749470,14530,14530,14530,14530,0
20250227,155000,124749470,14530,14530,14530,14530,0
20250227,154900,124749470,14530,14530,14530,14530,0
20250227,154800,124749470,14530,14530,14530,14530,0
20250227,154700,124749470,14530,14530,14530,14530,0
20250227,154600,124749470,14530,14530,14530,14530,0
20250227,154500,124749470,14530,14530,14530,14530,0
20250227,154400,124749470,14530,14530,14530,14530,0
20250227,154300,124749470,14530,14530,14530,14530,0
20250227,154200,124749470,14530,14530,14530,14530,0
20250227,154100,124749470,14530,14530,14530,14530,0
20250227,154000,124749470,14530,14530,14530,14530,0
20250227,153900,124749470,14530,14530,14530,14530,0
20250227,153800,124749470,14530,14530,14530,14530,0
20250227,153700,124749470,14530,14530,14530,14530,0
20250227,153600,124749470,14530,14530,14530,14530,0
20250227,153500,124749470,14530,14530,14530,14530,0
20250227,153400,124749470,14530,14530,14530,14530,0
20250227,153300,124749470,14530,14530,14530,14530,0
20250227,153200,124749470,14530,14530,14530,14530,0
20250227,153100,124749470,14530,14530,14530,14530,410
20250227,153000,124749470,14530,14530,14530,14530,410
20250227,152900,118792170,14600,14600,14600,14600,0
20250227,152800,118792170,14600,14600,14600,14600,0
20250227,152700,118792170,14600,14600,14600,14600,0
20250227,152600,118792170,14600,14600,14600,14600,0
20250227,152500,118792170,14600,14600,14600,14600,0
20250227,152400,118792170,14600,14600,14600,14600,0
20250227,152300,118792170,14600,14600,14600,14600,0
20250227,152200,118792170,14600,14600,14600,14600,0
20250227,152100,118792170,14600,14600,14600,14600,0
20250227,152000,118792170,14600,14600,14600,14600,0
20250227,151900,118792170,14600,14600,14600,14600,0
20250227,151800,118792170,14600,14540,14600,14530,178
20250227,151700,116198800,14530,14530,14530,14530,0
20250227,151600,116198800,14530,14530,14530,14530,0
20250227,151500,116198800,14530,14530,14530,14530,0
20250227,151400,116198800,14530,14530,14530,14530,3
20250227,151300,116155210,14530,14530,14530,14530,0
20250227,151200,116155210,14530,14530,14530,14530,3
20250227,151100,116111620,14550,14550,14550,14550,28
20250227,151000,115704220,14530,14530,14530,14530,0
20250227,150900,115704220,14530,14530,14530,14530,0
20250227,150800,115704220,14530,14530,14530,14530,0
20250227,150700,115704220,14530,14530,14530,14530,0
20250227,150600,115704220,14530,14530,14530,14530,0
20250227,150500,115704220,14530,14530,14530,14530,0
20250227,150400,115704220,14530,14530,14530,14530,0
20250227,150300,115704220,14530,14530,14530,14530,0
20250227,150200,115704220,14530,14530,14530,14530,0
20250227,150100,115704220,14530,14530,14530,14530,0
20250227,150000,115704220,14530,14530,14530,14530,0
20250227,145900,115704220,14530,14530,14530,14530,0
20250227,145800,115704220,14530,14530,14530,14530,0
20250227,145700,115704220,14530,14530,14530,14530,0
20250227,145600,115704220,14530,14530,14530,14530,0
20250227,145500,115704220,14530,14530,14530,14530,0
20250227,145400,115704220,14530,14530,14530,14530,0
20250227,145300,115704220,14530,14530,14530,14530,0
20250227,145200,115704220,14530,14530,14530,14530,0
20250227,145100,115704220,14530,14530,14530,14530,0
20250227,145000,115704220,14530,14530,14530,14530,1
20250227,144900,115689690,14530,14530,14530,14530,0
20250227,144800,115689690,14530,14530,14530,14530,0
20250227,144700,115689690,14530,14530,14530,14530,0
20250227,144600,115689690,14530,14530,14530,14530,0
20250227,144500,115689690,14530,14530,14530,14530,0
20250227,144400,115689690,14530,14540,14540,14530,167
20250227,144300,113263110,14530,14530,14530,14530,0
20250227,144200,113263110,14530,14530,14530,14530,0
20250227,144100,113263110,14530,14530,14530,14530,8
20250227,144000,113146870,14540,14540,14540,14540,0
20250227,143900,113146870,14540,14540,14540,14540,0
20250227,143800,113146870,14540,14540,14540,14540,1
20250227,143700,113132330,14530,14530,14530,14530,0
20250227,143600,113132330,14530,14530,14530,14530,0
20250227,143500,113132330,14530,14540,14540,14530,141
20250227,143400,111083490,14530,14530,14530,14530,0
20250227,143300,111083490,14530,14530,14530,14530,0
20250227,143200,111083490,14530,14530,14530,14530,0
20250227,143100,111083490,14530,14540,14540,14530,240
20250227,143000,107594710,14540,14540,14540,14540,0
20250227,142900,107594710,14540,14540,14540,14540,0
20250227,142800,107594710,14540,14540,14540,14540,0
20250227,142700,107594710,14540,14540,14540,14540,0
20250227,142600,107594710,14540,14540,14540,14540,0
20250227,142500,107594710,14540,14540,14540,14540,0
20250227,142400,107594710,14540,14540,14540,14540,0
20250227,142300,107594710,14540,14540,14540,14540,0
20250227,142200,107594710,14540,14540,14540,14540,0
20250227,142100,107594710,14540,14540,14540,14540,0
20250227,142000,107594710,14540,14540,14540,14540,0
20250227,141900,107594710,14540,14540,14540,14540,0
20250227,141800,107594710,14540,14540,14540,14540,0
20250227,141700,107594710,14540,14540,14540,14540,0
20250227,141600,107594710,14540,14540,14540,14540,0
20250227,141500,107594710,14540,14540,14540,14540,126
20250227,141400,105762670,14530,14530,14530,14530,0
20250227,141300,105762670,14530,14530,14530,14530,0
20250227,141200,105762670,14530,14530,14530,14530,0
20250227,141100,105762670,14530,14530,14530,14530,0
20250227,141000,105762670,14530,14530,14530,14530,0
20250227,140900,105762670,14530,14530,14530,14530,0
20250227,140800,105762670,14530,14530,14530,14530,0
20250227,140700,105762670,14530,14530,14530,14530,194
20250227,140600,102943850,14530,14530,14530,14530,0
20250227,140500,102943850,14530,14530,14530,14530,9
20250227,140400,102813080,14530,14530,14530,14530,121
20250227,140300,101054950,14540,14540,14540,14540,0
20250227,140200,101054950,14540,14540,14540,14540,129
20250227,140100,99179290,14540,14540,14540,14540,0
20250227,140000,99179290,14540,14550,14550,14540,100
20250227,135900,97725280,14610,14610,14610,14610,0
20250227,135800,97725280,14610,14610,14610,14610,0
20250227,135700,97725280,14610,14610,14610,14610,0
20250227,135600,97725280,14610,14610,14610,14610,0
20250227,135500,97725280,14610,14610,14610,14610,1
20250227,135400,97710670,14540,14540,14540,14540,0
20250227,135300,97710670,14540,14540,14540,14540,0
20250227,135200,97710670,14540,14540,14540,14540,0
20250227,135100,97710670,14540,14550,14550,14540,40
20250227,135000,97128880,14550,14550,14550,14550,0
20250227,134900,97128880,14550,14550,14550,14550,0
20250227,134800,97128880,14550,14550,14550,14550,0
20250227,134700,97128880,14550,14550,14550,14550,0
20250227,134600,97128880,14550,14550,14550,14550,0
20250227,134500,97128880,14550,14550,14550,14550,0
20250227,134400,97128880,14550,14550,14550,14550,0
20250227,134300,97128880,14550,14560,14560,14550,62
20250227,134200,96226770,14560,14560,14560,14560,0
20250227,134100,96226770,14560,14560,14560,14560,1
20250227,134000,96212210,14560,14560,14560,14560,0
20250227,133900,96212210,14560,14560,14560,14560,2
20250227,133800,96183090,14560,14560,14560,14560,0
20250227,133700,96183090,14560,14560,14560,14560,0
20250227,133600,96183090,14560,14560,14560,14560,0
20250227,133500,96183090,14560,14560,14560,14560,0
20250227,133400,96183090,14560,14560,14560,14560,0
20250227,133300,96183090,14560,14560,14560,14560,0
20250227,133200,96183090,14560,14560,14560,14560,9
20250227,133100,96052050,14560,14560,14560,14560,0
20250227,133000,96052050,14560,14560,14560,14560,0
20250227,132900,96052050,14560,14560,14560,14560,0
20250227,132800,96052050,14560,14560,14560,14560,0
20250227,132700,96052050,14560,14560,14560,14560,0
20250227,132600,96052050,14560,14560,14560,14560,0
20250227,132500,96052050,14560,14560,14560,14560,0
20250227,132400,96052050,14560,14560,14560,14560,0
20250227,132300,96052050,14560,14560,14560,14560,0
20250227,132200,96052050,14560,14560,14560,14560,0
20250227,132100,96052050,14560,14560,14560,14560,0
20250227,132000,96052050,14560,14560,14560,14560,0
20250227,131900,96052050,14560,14560,14560,14560,0
20250227,131800,96052050,14560,14560,14560,14560,3
20250227,131700,96008370,14560,14560,14560,14560,0
20250227,131600,96008370,14560,14560,14560,14560,1
20250227,131500,95993810,14610,14610,14610,14610,0
20250227,131400,95993810,14610,14610,14610,14610,0
20250227,131300,95993810,14610,14610,14610,14610,0
20250227,131200,95993810,14610,14610,14610,14610,0
20250227,131100,95993810,14610,14610,14610,14610,0
20250227,131000,95993810,14610,14610,14610,14610,1
20250227,130900,95979200,14610,14610,14610,14610,0
20250227,130800,95979200,14610,14610,14610,14610,0
20250227,130700,95979200,14610,14610,14610,14610,0
20250227,130600,95979200,14610,14610,14610,14610,0
20250227,130500,95979200,14610,14610,14610,14610,0
20250227,130400,95979200,14610,14610,14610,14610,0
20250227,130300,95979200,14610,14610,14610,14610,0
20250227,130200,95979200,14610,14610,14610,14610,0
20250227,130100,95979200,14610,14610,14610,14610,0
20250227,130000,95979200,14610,14610,14610,14610,0
20250227,125900,95979200,14610,14610,14610,14610,0
20250227,125800,95979200,14610,14610,14610,14610,0
20250227,125700,95979200,14610,14610,14610,14610,0
20250227,125600,95979200,14610,14600,14610,14600,2
20250227,125500,95949990,14600,14600,14600,14600,0
20250227,125400,95949990,14600,14600,14600,14600,30
20250227,125300,95511990,14620,14620,14620,14620,0
20250227,125200,95511990,14620,14620,14620,14620,0
20250227,125100,95511990,14620,14620,14620,14620,0
20250227,125000,95511990,14620,14620,14620,14620,0
20250227,124900,95511990,14620,14620,14620,14620,0
20250227,124800,95511990,14620,14620,14620,14620,2
20250227,124700,95482750,14620,14620,14620,14620,0
20250227,124600,95482750,14620,14620,14620,14620,0
20250227,124500,95482750,14620,14620,14620,14620,7
20250227,124400,95380410,14620,14620,14620,14620,0
20250227,124300,95380410,14620,14620,14620,14620,0
20250227,124200,95380410,14620,14620,14620,14620,1
20250227,124100,95365790,14630,14630,14630,14630,0
20250227,124000,95365790,14630,14630,14630,14630,0
20250227,123900,95365790,14630,14630,14630,14630,0
20250227,123800,95365790,14630,14630,14630,14530,76
20250227,123700,94254810,14640,14640,14640,14640,0
20250227,123600,94254810,14640,14640,14640,14640,130
20250227,123500,92351610,14550,14550,14550,14550,0
20250227,123400,92351610,14550,14550,14550,14550,0
20250227,123300,92351610,14550,14550,14550,14550,0
20250227,123200,92351610,14550,14550,14550,14550,66
20250227,123100,91391310,14560,14560,14560,14560,0
20250227,123000,91391310,14560,14560,14560,14560,12
20250227,122900,91216590,14550,14550,14550,14550,0
20250227,122800,91216590,14550,14550,14550,14550,0
20250227,122700,91216590,14550,14550,14550,14550,0
20250227,122600,91216590,14550,14550,14550,14550,0
20250227,122500,91216590,14550,14550,14550,14550,0
20250227,122400,91216590,14550,14550,14550,14550,9
20250227,122300,91085640,14650,14620,14650,14620,100
20250227,122200,89622830,14520,14520,14520,14520,0
20250227,122100,89622830,14520,14520,14520,14520,0
20250227,122000,89622830,14520,14520,14520,14520,0
20250227,121900,89622830,14520,14520,14520,14520,0
20250227,121800,89622830,14520,14520,14520,14520,13
20250227,121700,89434070,14530,14530,14530,14530,0
20250227,121600,89434070,14530,14530,14530,14530,0
20250227,121500,89434070,14530,14530,14530,14530,107
20250227,121400,87879360,14530,14530,14530,14530,0
20250227,121300,87879360,14530,14530,14530,14530,0
20250227,121200,87879360,14530,14530,14530,14530,0
20250227,121100,87879360,14530,14530,14530,14530,12
20250227,121000,87705000,14540,14540,14540,14540,0
20250227,120900,87705000,14540,14540,14540,14540,0
20250227,120800,87705000,14540,14540,14540,14540,2
20250227,120700,87675920,14530,14530,14530,14530,0
20250227,120600,87675920,14530,14530,14530,14530,10
20250227,120500,87530620,14530,14530,14530,14530,1
20250227,120400,87516090,14530,14530,14530,14530,0
20250227,120300,87516090,14530,14540,14540,14530,50
20250227,120200,86789520,14620,14620,14620,14620,10
20250227,120100,86643320,14530,14530,14530,14530,0
20250227,120000,86643320,14530,14530,14530,14530,0
20250227,115900,86643320,14530,14530,14530,14530,0
20250227,115800,86643320,14530,14530,14530,14530,0
20250227,115700,86643320,14530,14530,14530,14530,0
20250227,115600,86643320,14530,14530,14530,14530,0
20250227,115500,86643320,14530,14530,14530,14530,0
20250227,115400,86643320,14530,14530,14530,14530,0
20250227,115300,86643320,14530,14540,14540,14530,144
20250227,115200,84550680,14550,14550,14550,14550,236
20250227,115100,81116880,14560,14570,14570,14560,430
20250227,115000,74854860,14570,14570,14570,14570,0
20250227,114900,74854860,14570,14570,14570,14570,5
20250227,114800,74782010,14570,14570,14570,14570,0
20250227,114700,74782010,14570,14570,14570,14570,0
20250227,114600,74782010,14570,14570,14570,14570,0
20250227,114500,74782010,14570,14570,14570,14570,0
20250227,114400,74782010,14570,14570,14570,14570,0
20250227,114300,74782010,14570,14570,14570,14570,0
20250227,114200,74782010,14570,14570,14570,14570,0
20250227,114100,74782010,14570,14570,14570,14570,0
20250227,114000,74782010,14570,14570,14570,14570,0
20250227,113900,74782010,14570,14570,14570,14570,0
20250227,113800,74782010,14570,14570,14570,14570,0
20250227,113700,74782010,14570,14570,14570,14570,0
20250227,113600,74782010,14570,14570,14570,14570,0
20250227,113500,74782010,14570,14570,14570,14570,0
20250227,113400,74782010,14570,14570,14570,14570,0
20250227,113300,74782010,14570,14570,14570,14570,0
20250227,113200,74782010,14570,14580,14580,14570,90
20250227,113100,73470610,14570,14570,14570,14570,0
20250227,113000,73470610,14570,14570,14570,14570,0
20250227,112900,73470610,14570,14570,14570,14570,0
20250227,112800,73470610,14570,14570,14570,14570,0
20250227,112700,73470610,14570,14570,14570,14570,0
20250227,112600,73470610,14570,14570,14570,14570,0
20250227,112500,73470610,14570,14570,14570,14570,0
20250227,112400,73470610,14570,14570,14570,14570,0
20250227,112300,73470610,14570,14570,14570,14570,99
20250227,112200,72028180,14650,14650,14650,14650,100
20250227,112100,70563180,14650,14650,14650,14650,1
20250227,112000,70548530,14650,14650,14650,14650,1
20250227,111900,70533880,14580,14580,14580,14580,0
20250227,111800,70533880,14580,14580,14580,14580,0
20250227,111700,70533880,14580,14580,14580,14580,0
20250227,111600,70533880,14580,14650,14650,14580,55
20250227,111500,69731910,14650,14650,14650,14650,0
20250227,111400,69731910,14650,14650,14650,14650,0
20250227,111300,69731910,14650,14650,14650,14650,0
20250227,111200,69731910,14650,14650,14650,14650,0
20250227,111100,69731910,14650,14650,14650,14650,0
20250227,111000,69731910,14650,14650,14650,14650,4
20250227,110900,69673310,14660,14660,14660,14660,0
20250227,110800,69673310,14660,14600,14660,14600,2
20250227,110700,69644050,14600,14600,14600,14600,0
20250227,110600,69644050,14600,14600,14600,14600,1
20250227,110500,69629450,14550,14550,14550,14550,0
20250227,110400,69629450,14550,14550,14550,14550,0
20250227,110300,69629450,14550,14550,14550,14550,0
20250227,110200,69629450,14550,14550,14550,14550,2
20250227,110100,69600350,14550,14550,14550,14550,0
20250227,110000,69600350,14550,14550,14550,14550,0
20250227,105900,69600350,14550,14550,14550,14550,0
20250227,105800,69600350,14550,14550,14550,14550,0
20250227,105700,69600350,14550,14570,14570,14550,64
20250227,105600,68668700,14560,14560,14560,14560,0
20250227,105500,68668700,14560,14560,14560,14560,0
20250227,105400,68668700,14560,14560,14560,14560,0
20250227,105300,68668700,14560,14560,14560,14560,0
20250227,105200,68668700,14560,14560,14560,14560,0
20250227,105100,68668700,14560,14560,14560,14560,0
20250227,105000,68668700,14560,14560,14560,14560,0
20250227,104900,68668700,14560,14560,14560,14560,0
20250227,104800,68668700,14560,14570,14570,14560,10
20250227,104700,68523090,14550,14550,14550,14550,0
20250227,104600,68523090,14550,14550,14550,14550,0
20250227,104500,68523090,14550,14550,14550,14550,0
20250227,104400,68523090,14550,14550,14550,14550,0
20250227,104300,68523090,14550,14550,14550,14550,0
20250227,104200,68523090,14550,14550,14550,14550,0
20250227,104100,68523090,14550,14550,14550,14550,0
20250227,104000,68523090,14550,14550,14550,14550,0
20250227,103900,68523090,14550,14550,14550,14550,0
20250227,103800,68523090,14550,14550,14550,14550,0
20250227,103700,68523090,14550,14550,14550,14550,0
20250227,103600,68523090,14550,14550,14550,14550,0
20250227,103500,68523090,14550,14550,14550,14550,0
20250227,103400,68523090,14550,14550,14550,14550,0
20250227,103300,68523090,14550,14550,14550,14550,0
20250227,103200,68523090,14550,14550,14550,14550,0
20250227,103100,68523090,14550,14550,14550,14550,0
20250227,103000,68523090,14550,14550,14550,14550,0
20250227,102900,68523090,14550,14550,14550,14550,0
20250227,102800,68523090,14550,14550,14550,14550,0
20250227,102700,68523090,14550,14570,14570,14550,4
20250227,102600,68464870,14570,14570,14570,14570,2
20250227,102500,68435730,14550,14550,14550,14550,0
20250227,102400,68435730,14550,14560,14560,14550,2
20250227,102300,68406620,14560,14560,14560,14560,54
20250227,102200,67620380,14560,14560,14560,14560,45
20250227,102100,66965180,14550,14500,14550,14500,693
20250227,102000,56888560,14500,14500,14500,14500,0
20250227,101900,56888560,14500,14500,14500,14500,0
20250227,101800,56888560,14500,14500,14500,14500,0
20250227,101700,56888560,14500,14480,14500,14470,248
20250227,101600,53297310,14500,14500,14500,14500,500
20250227,101500,46047310,14480,14480,14480,14470,48
20250227,101400,45352370,14480,14480,14480,14480,0
20250227,101300,45352370,14480,14480,14480,14480,0
20250227,101200,45352370,14480,14480,14480,14480,0
20250227,101100,45352370,14480,14480,14480,14480,0
20250227,101000,45352370,14480,14480,14480,14480,87
20250227,100900,44092610,14470,14480,14480,14470,6
20250227,100800,44005750,14470,14470,14470,14470,0
20250227,100700,44005750,14470,14470,14470,14470,0
20250227,100600,44005750,14470,14500,14500,14470,172
20250227,100500,41515280,14490,14500,14500,14490,68
20250227,100400,40529360,14600,14600,14600,14600,0
20250227,100300,40529360,14600,14600,14600,14600,0
20250227,100200,40529360,14600,14600,14600,14600,0
20250227,100100,40529360,14600,14600,14600,14600,1
20250227,100000,40514760,14480,14480,14480,14480,0
20250227,095900,40514760,14480,14480,14480,14480,0
20250227,095800,40514760,14480,14480,14480,14480,0
20250227,095700,40514760,14480,14480,14480,14480,0
20250227,095600,40514760,14480,14480,14480,14480,0
20250227,095500,40514760,14480,14480,14480,14480,0
20250227,095400,40514760,14480,14480,14480,14480,10
20250227,095300,40369960,14480,14490,14500,14480,80
20250227,095200,39210300,14500,14500,14500,14500,0
20250227,095100,39210300,14500,14500,14500,14500,0
20250227,095000,39210300,14500,14540,14550,14500,290
20250227,094900,35001860,14540,14540,14540,14540,0
20250227,094800,35001860,14540,14540,14540,14540,0
20250227,094700,35001860,14540,14540,14540,14540,50
20250227,094600,34274860,14540,14540,14540,14540,2
20250227,094500,34245780,14540,14540,14540,14540,2
20250227,094400,34216700,14540,14540,14540,14540,2
20250227,094300,34187620,14490,14490,14490,14490,0
20250227,094200,34187620,14490,14490,14490,14490,170
20250227,094100,31724320,14490,14490,14490,14490,0
20250227,094000,31724320,14490,14490,14490,14490,0
20250227,093900,31724320,14490,14500,14500,14490,15
20250227,093800,31506910,14500,14520,14520,14500,809
20250227,093700,19770230,14530,14560,14560,14530,228
20250227,093600,16455330,14560,14590,14590,14560,274
20250227,093500,12462640,14590,14590,14590,14590,0
20250227,093400,12462640,14590,14590,14590,14590,0
20250227,093300,12462640,14590,14590,14590,14590,18
20250227,093200,12200020,14590,14590,14590,14590,0
20250227,093100,12200020,14590,14590,14590,14590,0
20250227,093000,12200020,14590,14590,14590,14590,33
20250227,092900,11718550,14590,14590,14590,14590,16
20250227,092800,11485110,14590,14600,14600,14590,35
20250227,092700,10974240,14700,14700,14700,14700,0
20250227,092600,10974240,14700,14700,14700,14700,0
20250227,092500,10974240,14700,14700,14700,14700,0
20250227,092400,10974240,14700,14680,14700,14680,100
20250227,092300,9504650,14690,14690,14690,14690,0
20250227,092200,9504650,14690,14690,14690,14690,8
20250227,092100,9387130,14600,14600,14600,14600,0
20250227,092000,9387130,14600,14600,14600,14600,91
20250227,091900,8058530,14600,14600,14600,14600,0
20250227,091800,8058530,14600,14600,14600,14600,0
20250227,091700,8058530,14600,14600,14600,14600,0
20250227,091600,8058530,14600,14600,14600,14600,0
20250227,091500,8058530,14600,14600,14600,14600,30
20250227,091400,7620530,14600,14600,14600,14600,0
20250227,091300,7620530,14600,14600,14600,14600,5
20250227,091200,7547530,14600,14600,14600,14600,0
20250227,091100,7547530,14600,14630,14630,14600,351
20250227,091000,2422240,14720,14720,14720,14720,119
20250227,090900,670560,14720,14720,14720,14720,0
20250227,090800,670560,14720,14720,14720,14720,0
20250227,090700,670560,14720,14720,14720,14720,0
20250227,090600,670560,14720,14720,14720,14720,0
20250227,090500,670560,14720,14720,14720,14720,1
20250227,090400,655840,14760,14760,14760,14760,0
20250227,090300,655840,14760,14760,14760,14760,0
20250227,090200,655840,14760,14760,14760,14760,0
20250227,090100,655840,14760,14760,14760,14760,0
20250227,090000,655840,14760,14570,14760,14570,45
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183100 124749470 14530 14530 14530 14530 410
3 20250227 183000 124749470 14530 14530 14530 14530 0
4 20250227 182900 124749470 14530 14530 14530 14530 0
5 20250227 182800 124749470 14530 14530 14530 14530 0
6 20250227 182700 124749470 14530 14530 14530 14530 0
7 20250227 182600 124749470 14530 14530 14530 14530 0
8 20250227 182500 124749470 14530 14530 14530 14530 0
9 20250227 182400 124749470 14530 14530 14530 14530 0
10 20250227 182300 124749470 14530 14530 14530 14530 0
11 20250227 182200 124749470 14530 14530 14530 14530 0
12 20250227 182100 124749470 14530 14530 14530 14530 0
13 20250227 182000 124749470 14530 14530 14530 14530 0
14 20250227 181900 124749470 14530 14530 14530 14530 0
15 20250227 181800 124749470 14530 14530 14530 14530 0
16 20250227 181700 124749470 14530 14530 14530 14530 0
17 20250227 181600 124749470 14530 14530 14530 14530 0
18 20250227 181500 124749470 14530 14530 14530 14530 0
19 20250227 181400 124749470 14530 14530 14530 14530 0
20 20250227 181300 124749470 14530 14530 14530 14530 0
21 20250227 181200 124749470 14530 14530 14530 14530 0
22 20250227 181100 124749470 14530 14530 14530 14530 0
23 20250227 181000 124749470 14530 14530 14530 14530 0
24 20250227 180900 124749470 14530 14530 14530 14530 0
25 20250227 180800 124749470 14530 14530 14530 14530 0
26 20250227 180700 124749470 14530 14530 14530 14530 0
27 20250227 180600 124749470 14530 14530 14530 14530 0
28 20250227 180500 124749470 14530 14530 14530 14530 0
29 20250227 180400 124749470 14530 14530 14530 14530 0
30 20250227 180300 124749470 14530 14530 14530 14530 0
31 20250227 180200 124749470 14530 14530 14530 14530 0
32 20250227 180100 124749470 14530 14530 14530 14530 410
33 20250227 180000 124749470 14530 14530 14530 14530 0
34 20250227 175900 124749470 14530 14530 14530 14530 0
35 20250227 175800 124749470 14530 14530 14530 14530 0
36 20250227 175700 124749470 14530 14530 14530 14530 0
37 20250227 175600 124749470 14530 14530 14530 14530 0
38 20250227 175500 124749470 14530 14530 14530 14530 0
39 20250227 175400 124749470 14530 14530 14530 14530 0
40 20250227 175300 124749470 14530 14530 14530 14530 0
41 20250227 175200 124749470 14530 14530 14530 14530 0
42 20250227 175100 124749470 14530 14530 14530 14530 0
43 20250227 175000 124749470 14530 14530 14530 14530 0
44 20250227 174900 124749470 14530 14530 14530 14530 0
45 20250227 174800 124749470 14530 14530 14530 14530 0
46 20250227 174700 124749470 14530 14530 14530 14530 0
47 20250227 174600 124749470 14530 14530 14530 14530 0
48 20250227 174500 124749470 14530 14530 14530 14530 0
49 20250227 174400 124749470 14530 14530 14530 14530 0
50 20250227 174300 124749470 14530 14530 14530 14530 0
51 20250227 174200 124749470 14530 14530 14530 14530 0
52 20250227 174100 124749470 14530 14530 14530 14530 0
53 20250227 174000 124749470 14530 14530 14530 14530 0
54 20250227 173900 124749470 14530 14530 14530 14530 0
55 20250227 173800 124749470 14530 14530 14530 14530 0
56 20250227 173700 124749470 14530 14530 14530 14530 0
57 20250227 173600 124749470 14530 14530 14530 14530 0
58 20250227 173500 124749470 14530 14530 14530 14530 0
59 20250227 173400 124749470 14530 14530 14530 14530 0
60 20250227 173300 124749470 14530 14530 14530 14530 0
61 20250227 173200 124749470 14530 14530 14530 14530 0
62 20250227 173100 124749470 14530 14530 14530 14530 410
63 20250227 173000 124749470 14530 14530 14530 14530 0
64 20250227 172900 124749470 14530 14530 14530 14530 0
65 20250227 172800 124749470 14530 14530 14530 14530 0
66 20250227 172700 124749470 14530 14530 14530 14530 0
67 20250227 172600 124749470 14530 14530 14530 14530 0
68 20250227 172500 124749470 14530 14530 14530 14530 0
69 20250227 172400 124749470 14530 14530 14530 14530 0
70 20250227 172300 124749470 14530 14530 14530 14530 0
71 20250227 172200 124749470 14530 14530 14530 14530 0
72 20250227 172100 124749470 14530 14530 14530 14530 0
73 20250227 172000 124749470 14530 14530 14530 14530 0
74 20250227 171900 124749470 14530 14530 14530 14530 0
75 20250227 171800 124749470 14530 14530 14530 14530 0
76 20250227 171700 124749470 14530 14530 14530 14530 0
77 20250227 171600 124749470 14530 14530 14530 14530 0
78 20250227 171500 124749470 14530 14530 14530 14530 0
79 20250227 171400 124749470 14530 14530 14530 14530 0
80 20250227 171300 124749470 14530 14530 14530 14530 0
81 20250227 171200 124749470 14530 14530 14530 14530 0
82 20250227 171100 124749470 14530 14530 14530 14530 0
83 20250227 171000 124749470 14530 14530 14530 14530 0
84 20250227 170900 124749470 14530 14530 14530 14530 0
85 20250227 170800 124749470 14530 14530 14530 14530 0
86 20250227 170700 124749470 14530 14530 14530 14530 0
87 20250227 170600 124749470 14530 14530 14530 14530 0
88 20250227 170500 124749470 14530 14530 14530 14530 0
89 20250227 170400 124749470 14530 14530 14530 14530 0
90 20250227 170300 124749470 14530 14530 14530 14530 0
91 20250227 170200 124749470 14530 14530 14530 14530 0
92 20250227 170100 124749470 14530 14530 14530 14530 410
93 20250227 170000 124749470 14530 14530 14530 14530 0
94 20250227 165900 124749470 14530 14530 14530 14530 0
95 20250227 165800 124749470 14530 14530 14530 14530 0
96 20250227 165700 124749470 14530 14530 14530 14530 0
97 20250227 165600 124749470 14530 14530 14530 14530 0
98 20250227 165500 124749470 14530 14530 14530 14530 0
99 20250227 165400 124749470 14530 14530 14530 14530 0
100 20250227 165300 124749470 14530 14530 14530 14530 0
101 20250227 165200 124749470 14530 14530 14530 14530 0
102 20250227 165100 124749470 14530 14530 14530 14530 0
103 20250227 165000 124749470 14530 14530 14530 14530 0
104 20250227 164900 124749470 14530 14530 14530 14530 0
105 20250227 164800 124749470 14530 14530 14530 14530 0
106 20250227 164700 124749470 14530 14530 14530 14530 0
107 20250227 164600 124749470 14530 14530 14530 14530 0
108 20250227 164500 124749470 14530 14530 14530 14530 0
109 20250227 164400 124749470 14530 14530 14530 14530 0
110 20250227 164300 124749470 14530 14530 14530 14530 0
111 20250227 164200 124749470 14530 14530 14530 14530 0
112 20250227 164100 124749470 14530 14530 14530 14530 0
113 20250227 164000 124749470 14530 14530 14530 14530 0
114 20250227 163900 124749470 14530 14530 14530 14530 0
115 20250227 163800 124749470 14530 14530 14530 14530 0
116 20250227 163700 124749470 14530 14530 14530 14530 0
117 20250227 163600 124749470 14530 14530 14530 14530 0
118 20250227 163500 124749470 14530 14530 14530 14530 0
119 20250227 163400 124749470 14530 14530 14530 14530 0
120 20250227 163300 124749470 14530 14530 14530 14530 0
121 20250227 163200 124749470 14530 14530 14530 14530 0
122 20250227 163100 124749470 14530 14530 14530 14530 410
123 20250227 163000 124749470 14530 14530 14530 14530 0
124 20250227 162900 124749470 14530 14530 14530 14530 0
125 20250227 162800 124749470 14530 14530 14530 14530 0
126 20250227 162700 124749470 14530 14530 14530 14530 0
127 20250227 162600 124749470 14530 14530 14530 14530 0
128 20250227 162500 124749470 14530 14530 14530 14530 0
129 20250227 162400 124749470 14530 14530 14530 14530 0
130 20250227 162300 124749470 14530 14530 14530 14530 0
131 20250227 162200 124749470 14530 14530 14530 14530 0
132 20250227 162100 124749470 14530 14530 14530 14530 0
133 20250227 162000 124749470 14530 14530 14530 14530 0
134 20250227 161900 124749470 14530 14530 14530 14530 0
135 20250227 161800 124749470 14530 14530 14530 14530 0
136 20250227 161700 124749470 14530 14530 14530 14530 0
137 20250227 161600 124749470 14530 14530 14530 14530 0
138 20250227 161500 124749470 14530 14530 14530 14530 0
139 20250227 161400 124749470 14530 14530 14530 14530 0
140 20250227 161300 124749470 14530 14530 14530 14530 0
141 20250227 161200 124749470 14530 14530 14530 14530 0
142 20250227 161100 124749470 14530 14530 14530 14530 0
143 20250227 161000 124749470 14530 14530 14530 14530 0
144 20250227 160900 124749470 14530 14530 14530 14530 0
145 20250227 160800 124749470 14530 14530 14530 14530 0
146 20250227 160700 124749470 14530 14530 14530 14530 0
147 20250227 160600 124749470 14530 14530 14530 14530 0
148 20250227 160500 124749470 14530 14530 14530 14530 0
149 20250227 160400 124749470 14530 14530 14530 14530 0
150 20250227 160300 124749470 14530 14530 14530 14530 0
151 20250227 160200 124749470 14530 14530 14530 14530 0
152 20250227 160100 124749470 14530 14530 14530 14530 410
153 20250227 160000 124749470 14530 14530 14530 14530 0
154 20250227 155900 124749470 14530 14530 14530 14530 0
155 20250227 155800 124749470 14530 14530 14530 14530 0
156 20250227 155700 124749470 14530 14530 14530 14530 0
157 20250227 155600 124749470 14530 14530 14530 14530 0
158 20250227 155500 124749470 14530 14530 14530 14530 0
159 20250227 155400 124749470 14530 14530 14530 14530 0
160 20250227 155300 124749470 14530 14530 14530 14530 0
161 20250227 155200 124749470 14530 14530 14530 14530 0
162 20250227 155100 124749470 14530 14530 14530 14530 0
163 20250227 155000 124749470 14530 14530 14530 14530 0
164 20250227 154900 124749470 14530 14530 14530 14530 0
165 20250227 154800 124749470 14530 14530 14530 14530 0
166 20250227 154700 124749470 14530 14530 14530 14530 0
167 20250227 154600 124749470 14530 14530 14530 14530 0
168 20250227 154500 124749470 14530 14530 14530 14530 0
169 20250227 154400 124749470 14530 14530 14530 14530 0
170 20250227 154300 124749470 14530 14530 14530 14530 0
171 20250227 154200 124749470 14530 14530 14530 14530 0
172 20250227 154100 124749470 14530 14530 14530 14530 0
173 20250227 154000 124749470 14530 14530 14530 14530 0
174 20250227 153900 124749470 14530 14530 14530 14530 0
175 20250227 153800 124749470 14530 14530 14530 14530 0
176 20250227 153700 124749470 14530 14530 14530 14530 0
177 20250227 153600 124749470 14530 14530 14530 14530 0
178 20250227 153500 124749470 14530 14530 14530 14530 0
179 20250227 153400 124749470 14530 14530 14530 14530 0
180 20250227 153300 124749470 14530 14530 14530 14530 0
181 20250227 153200 124749470 14530 14530 14530 14530 0
182 20250227 153100 124749470 14530 14530 14530 14530 410
183 20250227 153000 124749470 14530 14530 14530 14530 410
184 20250227 152900 118792170 14600 14600 14600 14600 0
185 20250227 152800 118792170 14600 14600 14600 14600 0
186 20250227 152700 118792170 14600 14600 14600 14600 0
187 20250227 152600 118792170 14600 14600 14600 14600 0
188 20250227 152500 118792170 14600 14600 14600 14600 0
189 20250227 152400 118792170 14600 14600 14600 14600 0
190 20250227 152300 118792170 14600 14600 14600 14600 0
191 20250227 152200 118792170 14600 14600 14600 14600 0
192 20250227 152100 118792170 14600 14600 14600 14600 0
193 20250227 152000 118792170 14600 14600 14600 14600 0
194 20250227 151900 118792170 14600 14600 14600 14600 0
195 20250227 151800 118792170 14600 14540 14600 14530 178
196 20250227 151700 116198800 14530 14530 14530 14530 0
197 20250227 151600 116198800 14530 14530 14530 14530 0
198 20250227 151500 116198800 14530 14530 14530 14530 0
199 20250227 151400 116198800 14530 14530 14530 14530 3
200 20250227 151300 116155210 14530 14530 14530 14530 0
201 20250227 151200 116155210 14530 14530 14530 14530 3
202 20250227 151100 116111620 14550 14550 14550 14550 28
203 20250227 151000 115704220 14530 14530 14530 14530 0
204 20250227 150900 115704220 14530 14530 14530 14530 0
205 20250227 150800 115704220 14530 14530 14530 14530 0
206 20250227 150700 115704220 14530 14530 14530 14530 0
207 20250227 150600 115704220 14530 14530 14530 14530 0
208 20250227 150500 115704220 14530 14530 14530 14530 0
209 20250227 150400 115704220 14530 14530 14530 14530 0
210 20250227 150300 115704220 14530 14530 14530 14530 0
211 20250227 150200 115704220 14530 14530 14530 14530 0
212 20250227 150100 115704220 14530 14530 14530 14530 0
213 20250227 150000 115704220 14530 14530 14530 14530 0
214 20250227 145900 115704220 14530 14530 14530 14530 0
215 20250227 145800 115704220 14530 14530 14530 14530 0
216 20250227 145700 115704220 14530 14530 14530 14530 0
217 20250227 145600 115704220 14530 14530 14530 14530 0
218 20250227 145500 115704220 14530 14530 14530 14530 0
219 20250227 145400 115704220 14530 14530 14530 14530 0
220 20250227 145300 115704220 14530 14530 14530 14530 0
221 20250227 145200 115704220 14530 14530 14530 14530 0
222 20250227 145100 115704220 14530 14530 14530 14530 0
223 20250227 145000 115704220 14530 14530 14530 14530 1
224 20250227 144900 115689690 14530 14530 14530 14530 0
225 20250227 144800 115689690 14530 14530 14530 14530 0
226 20250227 144700 115689690 14530 14530 14530 14530 0
227 20250227 144600 115689690 14530 14530 14530 14530 0
228 20250227 144500 115689690 14530 14530 14530 14530 0
229 20250227 144400 115689690 14530 14540 14540 14530 167
230 20250227 144300 113263110 14530 14530 14530 14530 0
231 20250227 144200 113263110 14530 14530 14530 14530 0
232 20250227 144100 113263110 14530 14530 14530 14530 8
233 20250227 144000 113146870 14540 14540 14540 14540 0
234 20250227 143900 113146870 14540 14540 14540 14540 0
235 20250227 143800 113146870 14540 14540 14540 14540 1
236 20250227 143700 113132330 14530 14530 14530 14530 0
237 20250227 143600 113132330 14530 14530 14530 14530 0
238 20250227 143500 113132330 14530 14540 14540 14530 141
239 20250227 143400 111083490 14530 14530 14530 14530 0
240 20250227 143300 111083490 14530 14530 14530 14530 0
241 20250227 143200 111083490 14530 14530 14530 14530 0
242 20250227 143100 111083490 14530 14540 14540 14530 240
243 20250227 143000 107594710 14540 14540 14540 14540 0
244 20250227 142900 107594710 14540 14540 14540 14540 0
245 20250227 142800 107594710 14540 14540 14540 14540 0
246 20250227 142700 107594710 14540 14540 14540 14540 0
247 20250227 142600 107594710 14540 14540 14540 14540 0
248 20250227 142500 107594710 14540 14540 14540 14540 0
249 20250227 142400 107594710 14540 14540 14540 14540 0
250 20250227 142300 107594710 14540 14540 14540 14540 0
251 20250227 142200 107594710 14540 14540 14540 14540 0
252 20250227 142100 107594710 14540 14540 14540 14540 0
253 20250227 142000 107594710 14540 14540 14540 14540 0
254 20250227 141900 107594710 14540 14540 14540 14540 0
255 20250227 141800 107594710 14540 14540 14540 14540 0
256 20250227 141700 107594710 14540 14540 14540 14540 0
257 20250227 141600 107594710 14540 14540 14540 14540 0
258 20250227 141500 107594710 14540 14540 14540 14540 126
259 20250227 141400 105762670 14530 14530 14530 14530 0
260 20250227 141300 105762670 14530 14530 14530 14530 0
261 20250227 141200 105762670 14530 14530 14530 14530 0
262 20250227 141100 105762670 14530 14530 14530 14530 0
263 20250227 141000 105762670 14530 14530 14530 14530 0
264 20250227 140900 105762670 14530 14530 14530 14530 0
265 20250227 140800 105762670 14530 14530 14530 14530 0
266 20250227 140700 105762670 14530 14530 14530 14530 194
267 20250227 140600 102943850 14530 14530 14530 14530 0
268 20250227 140500 102943850 14530 14530 14530 14530 9
269 20250227 140400 102813080 14530 14530 14530 14530 121
270 20250227 140300 101054950 14540 14540 14540 14540 0
271 20250227 140200 101054950 14540 14540 14540 14540 129
272 20250227 140100 99179290 14540 14540 14540 14540 0
273 20250227 140000 99179290 14540 14550 14550 14540 100
274 20250227 135900 97725280 14610 14610 14610 14610 0
275 20250227 135800 97725280 14610 14610 14610 14610 0
276 20250227 135700 97725280 14610 14610 14610 14610 0
277 20250227 135600 97725280 14610 14610 14610 14610 0
278 20250227 135500 97725280 14610 14610 14610 14610 1
279 20250227 135400 97710670 14540 14540 14540 14540 0
280 20250227 135300 97710670 14540 14540 14540 14540 0
281 20250227 135200 97710670 14540 14540 14540 14540 0
282 20250227 135100 97710670 14540 14550 14550 14540 40
283 20250227 135000 97128880 14550 14550 14550 14550 0
284 20250227 134900 97128880 14550 14550 14550 14550 0
285 20250227 134800 97128880 14550 14550 14550 14550 0
286 20250227 134700 97128880 14550 14550 14550 14550 0
287 20250227 134600 97128880 14550 14550 14550 14550 0
288 20250227 134500 97128880 14550 14550 14550 14550 0
289 20250227 134400 97128880 14550 14550 14550 14550 0
290 20250227 134300 97128880 14550 14560 14560 14550 62
291 20250227 134200 96226770 14560 14560 14560 14560 0
292 20250227 134100 96226770 14560 14560 14560 14560 1
293 20250227 134000 96212210 14560 14560 14560 14560 0
294 20250227 133900 96212210 14560 14560 14560 14560 2
295 20250227 133800 96183090 14560 14560 14560 14560 0
296 20250227 133700 96183090 14560 14560 14560 14560 0
297 20250227 133600 96183090 14560 14560 14560 14560 0
298 20250227 133500 96183090 14560 14560 14560 14560 0
299 20250227 133400 96183090 14560 14560 14560 14560 0
300 20250227 133300 96183090 14560 14560 14560 14560 0
301 20250227 133200 96183090 14560 14560 14560 14560 9
302 20250227 133100 96052050 14560 14560 14560 14560 0
303 20250227 133000 96052050 14560 14560 14560 14560 0
304 20250227 132900 96052050 14560 14560 14560 14560 0
305 20250227 132800 96052050 14560 14560 14560 14560 0
306 20250227 132700 96052050 14560 14560 14560 14560 0
307 20250227 132600 96052050 14560 14560 14560 14560 0
308 20250227 132500 96052050 14560 14560 14560 14560 0
309 20250227 132400 96052050 14560 14560 14560 14560 0
310 20250227 132300 96052050 14560 14560 14560 14560 0
311 20250227 132200 96052050 14560 14560 14560 14560 0
312 20250227 132100 96052050 14560 14560 14560 14560 0
313 20250227 132000 96052050 14560 14560 14560 14560 0
314 20250227 131900 96052050 14560 14560 14560 14560 0
315 20250227 131800 96052050 14560 14560 14560 14560 3
316 20250227 131700 96008370 14560 14560 14560 14560 0
317 20250227 131600 96008370 14560 14560 14560 14560 1
318 20250227 131500 95993810 14610 14610 14610 14610 0
319 20250227 131400 95993810 14610 14610 14610 14610 0
320 20250227 131300 95993810 14610 14610 14610 14610 0
321 20250227 131200 95993810 14610 14610 14610 14610 0
322 20250227 131100 95993810 14610 14610 14610 14610 0
323 20250227 131000 95993810 14610 14610 14610 14610 1
324 20250227 130900 95979200 14610 14610 14610 14610 0
325 20250227 130800 95979200 14610 14610 14610 14610 0
326 20250227 130700 95979200 14610 14610 14610 14610 0
327 20250227 130600 95979200 14610 14610 14610 14610 0
328 20250227 130500 95979200 14610 14610 14610 14610 0
329 20250227 130400 95979200 14610 14610 14610 14610 0
330 20250227 130300 95979200 14610 14610 14610 14610 0
331 20250227 130200 95979200 14610 14610 14610 14610 0
332 20250227 130100 95979200 14610 14610 14610 14610 0
333 20250227 130000 95979200 14610 14610 14610 14610 0
334 20250227 125900 95979200 14610 14610 14610 14610 0
335 20250227 125800 95979200 14610 14610 14610 14610 0
336 20250227 125700 95979200 14610 14610 14610 14610 0
337 20250227 125600 95979200 14610 14600 14610 14600 2
338 20250227 125500 95949990 14600 14600 14600 14600 0
339 20250227 125400 95949990 14600 14600 14600 14600 30
340 20250227 125300 95511990 14620 14620 14620 14620 0
341 20250227 125200 95511990 14620 14620 14620 14620 0
342 20250227 125100 95511990 14620 14620 14620 14620 0
343 20250227 125000 95511990 14620 14620 14620 14620 0
344 20250227 124900 95511990 14620 14620 14620 14620 0
345 20250227 124800 95511990 14620 14620 14620 14620 2
346 20250227 124700 95482750 14620 14620 14620 14620 0
347 20250227 124600 95482750 14620 14620 14620 14620 0
348 20250227 124500 95482750 14620 14620 14620 14620 7
349 20250227 124400 95380410 14620 14620 14620 14620 0
350 20250227 124300 95380410 14620 14620 14620 14620 0
351 20250227 124200 95380410 14620 14620 14620 14620 1
352 20250227 124100 95365790 14630 14630 14630 14630 0
353 20250227 124000 95365790 14630 14630 14630 14630 0
354 20250227 123900 95365790 14630 14630 14630 14630 0
355 20250227 123800 95365790 14630 14630 14630 14530 76
356 20250227 123700 94254810 14640 14640 14640 14640 0
357 20250227 123600 94254810 14640 14640 14640 14640 130
358 20250227 123500 92351610 14550 14550 14550 14550 0
359 20250227 123400 92351610 14550 14550 14550 14550 0
360 20250227 123300 92351610 14550 14550 14550 14550 0
361 20250227 123200 92351610 14550 14550 14550 14550 66
362 20250227 123100 91391310 14560 14560 14560 14560 0
363 20250227 123000 91391310 14560 14560 14560 14560 12
364 20250227 122900 91216590 14550 14550 14550 14550 0
365 20250227 122800 91216590 14550 14550 14550 14550 0
366 20250227 122700 91216590 14550 14550 14550 14550 0
367 20250227 122600 91216590 14550 14550 14550 14550 0
368 20250227 122500 91216590 14550 14550 14550 14550 0
369 20250227 122400 91216590 14550 14550 14550 14550 9
370 20250227 122300 91085640 14650 14620 14650 14620 100
371 20250227 122200 89622830 14520 14520 14520 14520 0
372 20250227 122100 89622830 14520 14520 14520 14520 0
373 20250227 122000 89622830 14520 14520 14520 14520 0
374 20250227 121900 89622830 14520 14520 14520 14520 0
375 20250227 121800 89622830 14520 14520 14520 14520 13
376 20250227 121700 89434070 14530 14530 14530 14530 0
377 20250227 121600 89434070 14530 14530 14530 14530 0
378 20250227 121500 89434070 14530 14530 14530 14530 107
379 20250227 121400 87879360 14530 14530 14530 14530 0
380 20250227 121300 87879360 14530 14530 14530 14530 0
381 20250227 121200 87879360 14530 14530 14530 14530 0
382 20250227 121100 87879360 14530 14530 14530 14530 12
383 20250227 121000 87705000 14540 14540 14540 14540 0
384 20250227 120900 87705000 14540 14540 14540 14540 0
385 20250227 120800 87705000 14540 14540 14540 14540 2
386 20250227 120700 87675920 14530 14530 14530 14530 0
387 20250227 120600 87675920 14530 14530 14530 14530 10
388 20250227 120500 87530620 14530 14530 14530 14530 1
389 20250227 120400 87516090 14530 14530 14530 14530 0
390 20250227 120300 87516090 14530 14540 14540 14530 50
391 20250227 120200 86789520 14620 14620 14620 14620 10
392 20250227 120100 86643320 14530 14530 14530 14530 0
393 20250227 120000 86643320 14530 14530 14530 14530 0
394 20250227 115900 86643320 14530 14530 14530 14530 0
395 20250227 115800 86643320 14530 14530 14530 14530 0
396 20250227 115700 86643320 14530 14530 14530 14530 0
397 20250227 115600 86643320 14530 14530 14530 14530 0
398 20250227 115500 86643320 14530 14530 14530 14530 0
399 20250227 115400 86643320 14530 14530 14530 14530 0
400 20250227 115300 86643320 14530 14540 14540 14530 144
401 20250227 115200 84550680 14550 14550 14550 14550 236
402 20250227 115100 81116880 14560 14570 14570 14560 430
403 20250227 115000 74854860 14570 14570 14570 14570 0
404 20250227 114900 74854860 14570 14570 14570 14570 5
405 20250227 114800 74782010 14570 14570 14570 14570 0
406 20250227 114700 74782010 14570 14570 14570 14570 0
407 20250227 114600 74782010 14570 14570 14570 14570 0
408 20250227 114500 74782010 14570 14570 14570 14570 0
409 20250227 114400 74782010 14570 14570 14570 14570 0
410 20250227 114300 74782010 14570 14570 14570 14570 0
411 20250227 114200 74782010 14570 14570 14570 14570 0
412 20250227 114100 74782010 14570 14570 14570 14570 0
413 20250227 114000 74782010 14570 14570 14570 14570 0
414 20250227 113900 74782010 14570 14570 14570 14570 0
415 20250227 113800 74782010 14570 14570 14570 14570 0
416 20250227 113700 74782010 14570 14570 14570 14570 0
417 20250227 113600 74782010 14570 14570 14570 14570 0
418 20250227 113500 74782010 14570 14570 14570 14570 0
419 20250227 113400 74782010 14570 14570 14570 14570 0
420 20250227 113300 74782010 14570 14570 14570 14570 0
421 20250227 113200 74782010 14570 14580 14580 14570 90
422 20250227 113100 73470610 14570 14570 14570 14570 0
423 20250227 113000 73470610 14570 14570 14570 14570 0
424 20250227 112900 73470610 14570 14570 14570 14570 0
425 20250227 112800 73470610 14570 14570 14570 14570 0
426 20250227 112700 73470610 14570 14570 14570 14570 0
427 20250227 112600 73470610 14570 14570 14570 14570 0
428 20250227 112500 73470610 14570 14570 14570 14570 0
429 20250227 112400 73470610 14570 14570 14570 14570 0
430 20250227 112300 73470610 14570 14570 14570 14570 99
431 20250227 112200 72028180 14650 14650 14650 14650 100
432 20250227 112100 70563180 14650 14650 14650 14650 1
433 20250227 112000 70548530 14650 14650 14650 14650 1
434 20250227 111900 70533880 14580 14580 14580 14580 0
435 20250227 111800 70533880 14580 14580 14580 14580 0
436 20250227 111700 70533880 14580 14580 14580 14580 0
437 20250227 111600 70533880 14580 14650 14650 14580 55
438 20250227 111500 69731910 14650 14650 14650 14650 0
439 20250227 111400 69731910 14650 14650 14650 14650 0
440 20250227 111300 69731910 14650 14650 14650 14650 0
441 20250227 111200 69731910 14650 14650 14650 14650 0
442 20250227 111100 69731910 14650 14650 14650 14650 0
443 20250227 111000 69731910 14650 14650 14650 14650 4
444 20250227 110900 69673310 14660 14660 14660 14660 0
445 20250227 110800 69673310 14660 14600 14660 14600 2
446 20250227 110700 69644050 14600 14600 14600 14600 0
447 20250227 110600 69644050 14600 14600 14600 14600 1
448 20250227 110500 69629450 14550 14550 14550 14550 0
449 20250227 110400 69629450 14550 14550 14550 14550 0
450 20250227 110300 69629450 14550 14550 14550 14550 0
451 20250227 110200 69629450 14550 14550 14550 14550 2
452 20250227 110100 69600350 14550 14550 14550 14550 0
453 20250227 110000 69600350 14550 14550 14550 14550 0
454 20250227 105900 69600350 14550 14550 14550 14550 0
455 20250227 105800 69600350 14550 14550 14550 14550 0
456 20250227 105700 69600350 14550 14570 14570 14550 64
457 20250227 105600 68668700 14560 14560 14560 14560 0
458 20250227 105500 68668700 14560 14560 14560 14560 0
459 20250227 105400 68668700 14560 14560 14560 14560 0
460 20250227 105300 68668700 14560 14560 14560 14560 0
461 20250227 105200 68668700 14560 14560 14560 14560 0
462 20250227 105100 68668700 14560 14560 14560 14560 0
463 20250227 105000 68668700 14560 14560 14560 14560 0
464 20250227 104900 68668700 14560 14560 14560 14560 0
465 20250227 104800 68668700 14560 14570 14570 14560 10
466 20250227 104700 68523090 14550 14550 14550 14550 0
467 20250227 104600 68523090 14550 14550 14550 14550 0
468 20250227 104500 68523090 14550 14550 14550 14550 0
469 20250227 104400 68523090 14550 14550 14550 14550 0
470 20250227 104300 68523090 14550 14550 14550 14550 0
471 20250227 104200 68523090 14550 14550 14550 14550 0
472 20250227 104100 68523090 14550 14550 14550 14550 0
473 20250227 104000 68523090 14550 14550 14550 14550 0
474 20250227 103900 68523090 14550 14550 14550 14550 0
475 20250227 103800 68523090 14550 14550 14550 14550 0
476 20250227 103700 68523090 14550 14550 14550 14550 0
477 20250227 103600 68523090 14550 14550 14550 14550 0
478 20250227 103500 68523090 14550 14550 14550 14550 0
479 20250227 103400 68523090 14550 14550 14550 14550 0
480 20250227 103300 68523090 14550 14550 14550 14550 0
481 20250227 103200 68523090 14550 14550 14550 14550 0
482 20250227 103100 68523090 14550 14550 14550 14550 0
483 20250227 103000 68523090 14550 14550 14550 14550 0
484 20250227 102900 68523090 14550 14550 14550 14550 0
485 20250227 102800 68523090 14550 14550 14550 14550 0
486 20250227 102700 68523090 14550 14570 14570 14550 4
487 20250227 102600 68464870 14570 14570 14570 14570 2
488 20250227 102500 68435730 14550 14550 14550 14550 0
489 20250227 102400 68435730 14550 14560 14560 14550 2
490 20250227 102300 68406620 14560 14560 14560 14560 54
491 20250227 102200 67620380 14560 14560 14560 14560 45
492 20250227 102100 66965180 14550 14500 14550 14500 693
493 20250227 102000 56888560 14500 14500 14500 14500 0
494 20250227 101900 56888560 14500 14500 14500 14500 0
495 20250227 101800 56888560 14500 14500 14500 14500 0
496 20250227 101700 56888560 14500 14480 14500 14470 248
497 20250227 101600 53297310 14500 14500 14500 14500 500
498 20250227 101500 46047310 14480 14480 14480 14470 48
499 20250227 101400 45352370 14480 14480 14480 14480 0
500 20250227 101300 45352370 14480 14480 14480 14480 0
501 20250227 101200 45352370 14480 14480 14480 14480 0
502 20250227 101100 45352370 14480 14480 14480 14480 0
503 20250227 101000 45352370 14480 14480 14480 14480 87
504 20250227 100900 44092610 14470 14480 14480 14470 6
505 20250227 100800 44005750 14470 14470 14470 14470 0
506 20250227 100700 44005750 14470 14470 14470 14470 0
507 20250227 100600 44005750 14470 14500 14500 14470 172
508 20250227 100500 41515280 14490 14500 14500 14490 68
509 20250227 100400 40529360 14600 14600 14600 14600 0
510 20250227 100300 40529360 14600 14600 14600 14600 0
511 20250227 100200 40529360 14600 14600 14600 14600 0
512 20250227 100100 40529360 14600 14600 14600 14600 1
513 20250227 100000 40514760 14480 14480 14480 14480 0
514 20250227 095900 40514760 14480 14480 14480 14480 0
515 20250227 095800 40514760 14480 14480 14480 14480 0
516 20250227 095700 40514760 14480 14480 14480 14480 0
517 20250227 095600 40514760 14480 14480 14480 14480 0
518 20250227 095500 40514760 14480 14480 14480 14480 0
519 20250227 095400 40514760 14480 14480 14480 14480 10
520 20250227 095300 40369960 14480 14490 14500 14480 80
521 20250227 095200 39210300 14500 14500 14500 14500 0
522 20250227 095100 39210300 14500 14500 14500 14500 0
523 20250227 095000 39210300 14500 14540 14550 14500 290
524 20250227 094900 35001860 14540 14540 14540 14540 0
525 20250227 094800 35001860 14540 14540 14540 14540 0
526 20250227 094700 35001860 14540 14540 14540 14540 50
527 20250227 094600 34274860 14540 14540 14540 14540 2
528 20250227 094500 34245780 14540 14540 14540 14540 2
529 20250227 094400 34216700 14540 14540 14540 14540 2
530 20250227 094300 34187620 14490 14490 14490 14490 0
531 20250227 094200 34187620 14490 14490 14490 14490 170
532 20250227 094100 31724320 14490 14490 14490 14490 0
533 20250227 094000 31724320 14490 14490 14490 14490 0
534 20250227 093900 31724320 14490 14500 14500 14490 15
535 20250227 093800 31506910 14500 14520 14520 14500 809
536 20250227 093700 19770230 14530 14560 14560 14530 228
537 20250227 093600 16455330 14560 14590 14590 14560 274
538 20250227 093500 12462640 14590 14590 14590 14590 0
539 20250227 093400 12462640 14590 14590 14590 14590 0
540 20250227 093300 12462640 14590 14590 14590 14590 18
541 20250227 093200 12200020 14590 14590 14590 14590 0
542 20250227 093100 12200020 14590 14590 14590 14590 0
543 20250227 093000 12200020 14590 14590 14590 14590 33
544 20250227 092900 11718550 14590 14590 14590 14590 16
545 20250227 092800 11485110 14590 14600 14600 14590 35
546 20250227 092700 10974240 14700 14700 14700 14700 0
547 20250227 092600 10974240 14700 14700 14700 14700 0
548 20250227 092500 10974240 14700 14700 14700 14700 0
549 20250227 092400 10974240 14700 14680 14700 14680 100
550 20250227 092300 9504650 14690 14690 14690 14690 0
551 20250227 092200 9504650 14690 14690 14690 14690 8
552 20250227 092100 9387130 14600 14600 14600 14600 0
553 20250227 092000 9387130 14600 14600 14600 14600 91
554 20250227 091900 8058530 14600 14600 14600 14600 0
555 20250227 091800 8058530 14600 14600 14600 14600 0
556 20250227 091700 8058530 14600 14600 14600 14600 0
557 20250227 091600 8058530 14600 14600 14600 14600 0
558 20250227 091500 8058530 14600 14600 14600 14600 30
559 20250227 091400 7620530 14600 14600 14600 14600 0
560 20250227 091300 7620530 14600 14600 14600 14600 5
561 20250227 091200 7547530 14600 14600 14600 14600 0
562 20250227 091100 7547530 14600 14630 14630 14600 351
563 20250227 091000 2422240 14720 14720 14720 14720 119
564 20250227 090900 670560 14720 14720 14720 14720 0
565 20250227 090800 670560 14720 14720 14720 14720 0
566 20250227 090700 670560 14720 14720 14720 14720 0
567 20250227 090600 670560 14720 14720 14720 14720 0
568 20250227 090500 670560 14720 14720 14720 14720 1
569 20250227 090400 655840 14760 14760 14760 14760 0
570 20250227 090300 655840 14760 14760 14760 14760 0
571 20250227 090200 655840 14760 14760 14760 14760 0
572 20250227 090100 655840 14760 14760 14760 14760 0
573 20250227 090000 655840 14760 14570 14760 14570 45

1
000440/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,6227130,0,91850167500,0.00
20250224,0,6227130,0,93469221300,0.00
20250221,0,6227130,0,93344678700,0.00
20250220,0,6227130,0,93095593500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 6227130 0 91850167500 0.00
3 20250224 0 6227130 0 93469221300 0.00
4 20250221 0 6227130 0 93344678700 0.00
5 20250220 0 6227130 0 93095593500 0.00