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
000480/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183100,31110790,5460,5460,5460,5460,375
20250227,183000,31110790,5460,5460,5460,5460,0
20250227,182900,31110790,5460,5460,5460,5460,0
20250227,182800,31110790,5460,5460,5460,5460,0
20250227,182700,31110790,5460,5460,5460,5460,0
20250227,182600,31110790,5460,5460,5460,5460,0
20250227,182500,31110790,5460,5460,5460,5460,0
20250227,182400,31110790,5460,5460,5460,5460,0
20250227,182300,31110790,5460,5460,5460,5460,0
20250227,182200,31110790,5460,5460,5460,5460,0
20250227,182100,31110790,5460,5460,5460,5460,0
20250227,182000,31110790,5460,5460,5460,5460,0
20250227,181900,31110790,5460,5460,5460,5460,0
20250227,181800,31110790,5460,5460,5460,5460,0
20250227,181700,31110790,5460,5460,5460,5460,0
20250227,181600,31110790,5460,5460,5460,5460,0
20250227,181500,31110790,5460,5460,5460,5460,0
20250227,181400,31110790,5460,5460,5460,5460,0
20250227,181300,31110790,5460,5460,5460,5460,0
20250227,181200,31110790,5460,5460,5460,5460,0
20250227,181100,31110790,5460,5460,5460,5460,0
20250227,181000,31110790,5460,5460,5460,5460,0
20250227,180900,31110790,5460,5460,5460,5460,0
20250227,180800,31110790,5460,5460,5460,5460,0
20250227,180700,31110790,5460,5460,5460,5460,0
20250227,180600,31110790,5460,5460,5460,5460,0
20250227,180500,31110790,5460,5460,5460,5460,0
20250227,180400,31110790,5460,5460,5460,5460,0
20250227,180300,31110790,5460,5460,5460,5460,0
20250227,180200,31110790,5460,5460,5460,5460,0
20250227,180100,31110790,5460,5460,5460,5460,375
20250227,180000,31110790,5460,5460,5460,5460,0
20250227,175900,31110790,5460,5460,5460,5460,0
20250227,175800,31110790,5460,5460,5460,5460,0
20250227,175700,31110790,5460,5460,5460,5460,0
20250227,175600,31110790,5460,5460,5460,5460,0
20250227,175500,31110790,5460,5460,5460,5460,0
20250227,175400,31110790,5460,5460,5460,5460,0
20250227,175300,31110790,5460,5460,5460,5460,0
20250227,175200,31110790,5460,5460,5460,5460,0
20250227,175100,31110790,5460,5460,5460,5460,0
20250227,175000,31110790,5460,5460,5460,5460,0
20250227,174900,31110790,5460,5460,5460,5460,0
20250227,174800,31110790,5460,5460,5460,5460,0
20250227,174700,31110790,5460,5460,5460,5460,0
20250227,174600,31110790,5460,5460,5460,5460,0
20250227,174500,31110790,5460,5460,5460,5460,0
20250227,174400,31110790,5460,5460,5460,5460,0
20250227,174300,31110790,5460,5460,5460,5460,0
20250227,174200,31110790,5460,5460,5460,5460,0
20250227,174100,31110790,5460,5460,5460,5460,0
20250227,174000,31110790,5460,5460,5460,5460,0
20250227,173900,31110790,5460,5460,5460,5460,0
20250227,173800,31110790,5460,5460,5460,5460,0
20250227,173700,31110790,5460,5460,5460,5460,0
20250227,173600,31110790,5460,5460,5460,5460,0
20250227,173500,31110790,5460,5460,5460,5460,0
20250227,173400,31110790,5460,5460,5460,5460,0
20250227,173300,31110790,5460,5460,5460,5460,0
20250227,173200,31110790,5460,5460,5460,5460,0
20250227,173100,31110790,5460,5460,5460,5460,375
20250227,173000,31110790,5460,5460,5460,5460,0
20250227,172900,31110790,5460,5460,5460,5460,0
20250227,172800,31110790,5460,5460,5460,5460,0
20250227,172700,31110790,5460,5460,5460,5460,0
20250227,172600,31110790,5460,5460,5460,5460,0
20250227,172500,31110790,5460,5460,5460,5460,0
20250227,172400,31110790,5460,5460,5460,5460,0
20250227,172300,31110790,5460,5460,5460,5460,0
20250227,172200,31110790,5460,5460,5460,5460,0
20250227,172100,31110790,5460,5460,5460,5460,0
20250227,172000,31110790,5460,5460,5460,5460,0
20250227,171900,31110790,5460,5460,5460,5460,0
20250227,171800,31110790,5460,5460,5460,5460,0
20250227,171700,31110790,5460,5460,5460,5460,0
20250227,171600,31110790,5460,5460,5460,5460,0
20250227,171500,31110790,5460,5460,5460,5460,0
20250227,171400,31110790,5460,5460,5460,5460,0
20250227,171300,31110790,5460,5460,5460,5460,0
20250227,171200,31110790,5460,5460,5460,5460,0
20250227,171100,31110790,5460,5460,5460,5460,0
20250227,171000,31110790,5460,5460,5460,5460,0
20250227,170900,31110790,5460,5460,5460,5460,0
20250227,170800,31110790,5460,5460,5460,5460,0
20250227,170700,31110790,5460,5460,5460,5460,0
20250227,170600,31110790,5460,5460,5460,5460,0
20250227,170500,31110790,5460,5460,5460,5460,0
20250227,170400,31110790,5460,5460,5460,5460,0
20250227,170300,31110790,5460,5460,5460,5460,0
20250227,170200,31110790,5460,5460,5460,5460,0
20250227,170100,31110790,5460,5460,5460,5460,375
20250227,170000,31110790,5460,5460,5460,5460,0
20250227,165900,31110790,5460,5460,5460,5460,0
20250227,165800,31110790,5460,5460,5460,5460,0
20250227,165700,31110790,5460,5460,5460,5460,0
20250227,165600,31110790,5460,5460,5460,5460,0
20250227,165500,31110790,5460,5460,5460,5460,0
20250227,165400,31110790,5460,5460,5460,5460,0
20250227,165300,31110790,5460,5460,5460,5460,0
20250227,165200,31110790,5460,5460,5460,5460,0
20250227,165100,31110790,5460,5460,5460,5460,0
20250227,165000,31110790,5460,5460,5460,5460,0
20250227,164900,31110790,5460,5460,5460,5460,0
20250227,164800,31110790,5460,5460,5460,5460,0
20250227,164700,31110790,5460,5460,5460,5460,0
20250227,164600,31110790,5460,5460,5460,5460,0
20250227,164500,31110790,5460,5460,5460,5460,0
20250227,164400,31110790,5460,5460,5460,5460,0
20250227,164300,31110790,5460,5460,5460,5460,0
20250227,164200,31110790,5460,5460,5460,5460,0
20250227,164100,31110790,5460,5460,5460,5460,0
20250227,164000,31110790,5460,5460,5460,5460,0
20250227,163900,31110790,5460,5460,5460,5460,0
20250227,163800,31110790,5460,5460,5460,5460,0
20250227,163700,31110790,5460,5460,5460,5460,0
20250227,163600,31110790,5460,5460,5460,5460,0
20250227,163500,31110790,5460,5460,5460,5460,0
20250227,163400,31110790,5460,5460,5460,5460,0
20250227,163300,31110790,5460,5460,5460,5460,0
20250227,163200,31110790,5460,5460,5460,5460,0
20250227,163100,31110790,5460,5460,5460,5460,375
20250227,163000,31110790,5460,5460,5460,5460,0
20250227,162900,31110790,5460,5460,5460,5460,0
20250227,162800,31110790,5460,5460,5460,5460,0
20250227,162700,31110790,5460,5460,5460,5460,0
20250227,162600,31110790,5460,5460,5460,5460,0
20250227,162500,31110790,5460,5460,5460,5460,0
20250227,162400,31110790,5460,5460,5460,5460,0
20250227,162300,31110790,5460,5460,5460,5460,0
20250227,162200,31110790,5460,5460,5460,5460,0
20250227,162100,31110790,5460,5460,5460,5460,0
20250227,162000,31110790,5460,5460,5460,5460,0
20250227,161900,31110790,5460,5460,5460,5460,0
20250227,161800,31110790,5460,5460,5460,5460,0
20250227,161700,31110790,5460,5460,5460,5460,0
20250227,161600,31110790,5460,5460,5460,5460,0
20250227,161500,31110790,5460,5460,5460,5460,0
20250227,161400,31110790,5460,5460,5460,5460,0
20250227,161300,31110790,5460,5460,5460,5460,0
20250227,161200,31110790,5460,5460,5460,5460,0
20250227,161100,31110790,5460,5460,5460,5460,0
20250227,161000,31110790,5460,5460,5460,5460,0
20250227,160900,31110790,5460,5460,5460,5460,0
20250227,160800,31110790,5460,5460,5460,5460,0
20250227,160700,31110790,5460,5460,5460,5460,0
20250227,160600,31110790,5460,5460,5460,5460,0
20250227,160500,31110790,5460,5460,5460,5460,0
20250227,160400,31110790,5460,5460,5460,5460,0
20250227,160300,31110790,5460,5460,5460,5460,0
20250227,160200,31110790,5460,5460,5460,5460,0
20250227,160100,31110790,5460,5460,5460,5460,375
20250227,160000,31110790,5460,5460,5460,5460,0
20250227,155900,31110790,5460,5460,5460,5460,0
20250227,155800,31110790,5460,5460,5460,5460,0
20250227,155700,31110790,5460,5460,5460,5460,0
20250227,155600,31110790,5460,5460,5460,5460,0
20250227,155500,31110790,5460,5460,5460,5460,0
20250227,155400,31110790,5460,5460,5460,5460,0
20250227,155300,31110790,5460,5460,5460,5460,0
20250227,155200,31110790,5460,5460,5460,5460,0
20250227,155100,31110790,5460,5460,5460,5460,0
20250227,155000,31110790,5460,5460,5460,5460,0
20250227,154900,31110790,5460,5460,5460,5460,0
20250227,154800,31110790,5460,5460,5460,5460,0
20250227,154700,31110790,5460,5460,5460,5460,0
20250227,154600,31110790,5460,5460,5460,5460,0
20250227,154500,31110790,5460,5460,5460,5460,0
20250227,154400,31110790,5460,5460,5460,5460,0
20250227,154300,31110790,5460,5460,5460,5460,0
20250227,154200,31110790,5460,5460,5460,5460,0
20250227,154100,31110790,5460,5460,5460,5460,0
20250227,154000,31110790,5460,5460,5460,5460,0
20250227,153900,31110790,5460,5460,5460,5460,0
20250227,153800,31110790,5460,5460,5460,5460,0
20250227,153700,31110790,5460,5460,5460,5460,0
20250227,153600,31110790,5460,5460,5460,5460,0
20250227,153500,31110790,5460,5460,5460,5460,0
20250227,153400,31110790,5460,5460,5460,5460,0
20250227,153300,31110790,5460,5460,5460,5460,0
20250227,153200,31110790,5460,5460,5460,5460,0
20250227,153100,31110790,5460,5460,5460,5460,375
20250227,153000,31110790,5460,5460,5460,5460,375
20250227,152900,29063290,5460,5460,5460,5460,0
20250227,152800,29063290,5460,5460,5460,5460,0
20250227,152700,29063290,5460,5460,5460,5460,0
20250227,152600,29063290,5460,5460,5460,5460,0
20250227,152500,29063290,5460,5460,5460,5460,0
20250227,152400,29063290,5460,5460,5460,5460,0
20250227,152300,29063290,5460,5460,5460,5460,0
20250227,152200,29063290,5460,5460,5460,5460,0
20250227,152100,29063290,5460,5460,5460,5460,0
20250227,152000,29063290,5460,5460,5460,5460,0
20250227,151900,29063290,5460,5460,5460,5460,1
20250227,151800,29057830,5450,5450,5450,5450,431
20250227,151700,26708880,5460,5460,5460,5460,9
20250227,151600,26659740,5470,5460,5470,5460,529
20250227,151500,23771380,5470,5480,5480,5470,30
20250227,151400,23607250,5470,5470,5470,5470,0
20250227,151300,23607250,5470,5470,5470,5470,0
20250227,151200,23607250,5470,5470,5470,5470,0
20250227,151100,23607250,5470,5470,5470,5470,0
20250227,151000,23607250,5470,5470,5470,5470,0
20250227,150900,23607250,5470,5470,5470,5470,0
20250227,150800,23607250,5470,5480,5480,5470,404
20250227,150700,21397330,5480,5480,5480,5480,0
20250227,150600,21397330,5480,5480,5480,5480,0
20250227,150500,21397330,5480,5480,5480,5480,0
20250227,150400,21397330,5480,5480,5480,5480,0
20250227,150300,21397330,5480,5480,5480,5480,1
20250227,150200,21391850,5480,5480,5480,5480,0
20250227,150100,21391850,5480,5480,5480,5480,1
20250227,150000,21386370,5480,5480,5480,5480,0
20250227,145900,21386370,5480,5480,5480,5480,1
20250227,145800,21380890,5480,5480,5480,5480,0
20250227,145700,21380890,5480,5480,5480,5480,0
20250227,145600,21380890,5480,5480,5480,5480,1
20250227,145500,21375410,5480,5480,5480,5480,5
20250227,145400,21348010,5480,5480,5480,5480,2
20250227,145300,21337050,5480,5480,5480,5480,0
20250227,145200,21337050,5480,5480,5480,5480,0
20250227,145100,21337050,5480,5480,5480,5480,5
20250227,145000,21309650,5490,5490,5490,5490,0
20250227,144900,21309650,5490,5490,5490,5490,1
20250227,144800,21304160,5490,5490,5490,5490,0
20250227,144700,21304160,5490,5490,5490,5490,2
20250227,144600,21293180,5490,5490,5490,5490,0
20250227,144500,21293180,5490,5490,5490,5490,0
20250227,144400,21293180,5490,5490,5490,5490,0
20250227,144300,21293180,5490,5490,5490,5490,2
20250227,144200,21282200,5490,5490,5490,5490,0
20250227,144100,21282200,5490,5490,5490,5490,0
20250227,144000,21282200,5490,5490,5490,5490,2
20250227,143900,21271220,5490,5490,5490,5490,3
20250227,143800,21254750,5490,5490,5490,5490,0
20250227,143700,21254750,5490,5490,5490,5490,1
20250227,143600,21249260,5490,5490,5490,5490,0
20250227,143500,21249260,5490,5490,5490,5490,1
20250227,143400,21243770,5470,5480,5480,5470,10
20250227,143300,21189010,5490,5490,5490,5490,2
20250227,143200,21178030,5490,5490,5490,5490,0
20250227,143100,21178030,5490,5490,5490,5490,0
20250227,143000,21178030,5490,5490,5490,5490,1
20250227,142900,21172540,5490,5490,5490,5490,0
20250227,142800,21172540,5490,5490,5490,5490,0
20250227,142700,21172540,5490,5490,5490,5490,0
20250227,142600,21172540,5490,5490,5490,5490,3
20250227,142500,21156070,5490,5490,5490,5490,0
20250227,142400,21156070,5490,5490,5490,5490,1
20250227,142300,21150580,5490,5490,5490,5490,0
20250227,142200,21150580,5490,5490,5490,5490,0
20250227,142100,21150580,5490,5490,5490,5490,0
20250227,142000,21150580,5490,5490,5490,5490,0
20250227,141900,21150580,5490,5490,5490,5490,1
20250227,141800,21145090,5490,5490,5490,5490,2
20250227,141700,21134110,5490,5490,5490,5490,0
20250227,141600,21134110,5490,5490,5490,5490,0
20250227,141500,21134110,5490,5490,5490,5490,0
20250227,141400,21134110,5490,5490,5490,5490,0
20250227,141300,21134110,5490,5490,5490,5490,0
20250227,141200,21134110,5490,5490,5490,5490,2
20250227,141100,21123130,5490,5490,5490,5490,1
20250227,141000,21117640,5490,5490,5490,5490,1
20250227,140900,21112150,5490,5490,5490,5490,0
20250227,140800,21112150,5490,5490,5490,5490,0
20250227,140700,21112150,5490,5490,5490,5490,0
20250227,140600,21112150,5490,5490,5490,5490,1
20250227,140500,21106660,5490,5490,5490,5490,2
20250227,140400,21095680,5490,5490,5490,5490,0
20250227,140300,21095680,5490,5490,5490,5490,0
20250227,140200,21095680,5490,5490,5490,5490,1
20250227,140100,21090190,5490,5490,5490,5490,0
20250227,140000,21090190,5490,5490,5490,5490,0
20250227,135900,21090190,5490,5490,5490,5490,1
20250227,135800,21084700,5490,5490,5490,5490,1
20250227,135700,21079210,5490,5490,5490,5490,0
20250227,135600,21079210,5490,5490,5490,5490,2
20250227,135500,21068230,5490,5490,5490,5490,600
20250227,135400,17774230,5490,5490,5490,5490,0
20250227,135300,17774230,5490,5490,5490,5490,1
20250227,135200,17768740,5490,5490,5490,5490,0
20250227,135100,17768740,5490,5490,5490,5490,3
20250227,135000,17752270,5490,5490,5490,5490,0
20250227,134900,17752270,5490,5490,5490,5490,0
20250227,134800,17752270,5490,5490,5490,5490,470
20250227,134700,15171970,5490,5490,5490,5490,0
20250227,134600,15171970,5490,5490,5490,5490,1
20250227,134500,15166480,5490,5490,5490,5490,1
20250227,134400,15160990,5490,5490,5490,5490,0
20250227,134300,15160990,5490,5490,5490,5490,0
20250227,134200,15160990,5490,5490,5490,5490,0
20250227,134100,15160990,5490,5490,5490,5490,0
20250227,134000,15160990,5490,5490,5490,5490,1
20250227,133900,15155500,5490,5490,5490,5490,0
20250227,133800,15155500,5490,5490,5490,5490,1
20250227,133700,15150010,5480,5490,5490,5480,2
20250227,133600,15139040,5490,5490,5490,5490,0
20250227,133500,15139040,5490,5490,5490,5490,0
20250227,133400,15139040,5490,5490,5490,5490,0
20250227,133300,15139040,5490,5490,5490,5490,1
20250227,133200,15133550,5480,5480,5480,5480,2
20250227,133100,15122590,5490,5490,5490,5490,0
20250227,133000,15122590,5490,5490,5490,5490,2
20250227,132900,15111610,5490,5490,5490,5490,1
20250227,132800,15106120,5490,5490,5490,5490,0
20250227,132700,15106120,5490,5490,5490,5490,1
20250227,132600,15100630,5490,5490,5490,5490,0
20250227,132500,15100630,5490,5490,5490,5490,0
20250227,132400,15100630,5490,5490,5490,5490,0
20250227,132300,15100630,5490,5490,5490,5490,0
20250227,132200,15100630,5490,5490,5490,5490,0
20250227,132100,15100630,5490,5490,5490,5490,1
20250227,132000,15095140,5490,5490,5490,5490,1
20250227,131900,15089650,5480,5480,5480,5480,0
20250227,131800,15089650,5480,5480,5480,5480,0
20250227,131700,15089650,5480,5480,5480,5480,1
20250227,131600,15084170,5490,5490,5490,5490,0
20250227,131500,15084170,5490,5490,5490,5490,0
20250227,131400,15084170,5490,5490,5490,5490,0
20250227,131300,15084170,5490,5490,5490,5490,3
20250227,131200,15067700,5490,5490,5490,5490,1
20250227,131100,15062210,5490,5490,5490,5490,0
20250227,131000,15062210,5490,5490,5490,5490,0
20250227,130900,15062210,5490,5490,5490,5490,1
20250227,130800,15056720,5470,5480,5480,5470,16
20250227,130700,14969180,5490,5490,5490,5490,0
20250227,130600,14969180,5490,5490,5490,5490,0
20250227,130500,14969180,5490,5490,5490,5490,0
20250227,130400,14969180,5490,5490,5490,5490,1
20250227,130300,14963690,5490,5490,5490,5490,0
20250227,130200,14963690,5490,5490,5490,5490,1
20250227,130100,14958200,5470,5470,5470,5470,0
20250227,130000,14958200,5470,5470,5470,5470,0
20250227,125900,14958200,5470,5470,5470,5470,0
20250227,125800,14958200,5470,5480,5480,5470,15
20250227,125700,14876130,5490,5490,5490,5490,0
20250227,125600,14876130,5490,5490,5490,5490,1
20250227,125500,14870640,5490,5490,5490,5490,2
20250227,125400,14859660,5490,5490,5490,5490,0
20250227,125300,14859660,5490,5490,5490,5490,0
20250227,125200,14859660,5490,5490,5490,5490,0
20250227,125100,14859660,5490,5490,5490,5490,0
20250227,125000,14859660,5490,5490,5490,5490,1
20250227,124900,14854170,5490,5490,5490,5490,0
20250227,124800,14854170,5490,5490,5490,5490,0
20250227,124700,14854170,5490,5490,5490,5490,1
20250227,124600,14848680,5470,5470,5470,5470,0
20250227,124500,14848680,5470,5480,5480,5470,266
20250227,124400,13393630,5490,5490,5490,5490,0
20250227,124300,13393630,5490,5490,5490,5490,1
20250227,124200,13388140,5480,5480,5480,5480,0
20250227,124100,13388140,5480,5480,5480,5480,0
20250227,124000,13388140,5480,5480,5480,5480,255
20250227,123900,11990740,5480,5480,5480,5480,6
20250227,123800,11957860,5480,5480,5480,5480,0
20250227,123700,11957860,5480,5480,5480,5480,0
20250227,123600,11957860,5480,5480,5480,5480,0
20250227,123500,11957860,5480,5480,5480,5480,2
20250227,123400,11946900,5480,5480,5480,5480,0
20250227,123300,11946900,5480,5480,5480,5480,0
20250227,123200,11946900,5480,5480,5480,5480,18
20250227,123100,11848260,5480,5480,5480,5480,1
20250227,123000,11842780,5480,5480,5480,5480,1
20250227,122900,11837300,5480,5480,5480,5480,0
20250227,122800,11837300,5480,5480,5480,5480,2
20250227,122700,11826340,5480,5480,5480,5480,0
20250227,122600,11826340,5480,5480,5480,5480,0
20250227,122500,11826340,5480,5480,5480,5480,0
20250227,122400,11826340,5480,5480,5480,5480,1
20250227,122300,11820860,5480,5480,5480,5480,0
20250227,122200,11820860,5480,5480,5480,5480,1
20250227,122100,11815380,5480,5480,5480,5480,1
20250227,122000,11809900,5480,5480,5480,5480,0
20250227,121900,11809900,5480,5480,5480,5480,0
20250227,121800,11809900,5480,5480,5480,5480,0
20250227,121700,11809900,5480,5480,5480,5480,0
20250227,121600,11809900,5480,5480,5480,5480,1
20250227,121500,11804420,5480,5480,5480,5480,0
20250227,121400,11804420,5480,5480,5480,5480,3
20250227,121300,11787980,5480,5480,5480,5480,0
20250227,121200,11787980,5480,5480,5480,5480,0
20250227,121100,11787980,5480,5480,5480,5480,1
20250227,121000,11782500,5480,5480,5480,5480,0
20250227,120900,11782500,5480,5480,5480,5480,0
20250227,120800,11782500,5480,5480,5480,5480,0
20250227,120700,11782500,5480,5480,5480,5480,2
20250227,120600,11771540,5480,5480,5480,5480,1
20250227,120500,11766060,5480,5480,5480,5480,501
20250227,120400,9020580,5480,5480,5480,5480,0
20250227,120300,9020580,5480,5480,5480,5480,0
20250227,120200,9020580,5480,5480,5480,5480,0
20250227,120100,9020580,5480,5480,5480,5480,0
20250227,120000,9020580,5480,5480,5480,5480,1
20250227,115900,9015100,5480,5480,5480,5480,0
20250227,115800,9015100,5480,5480,5480,5480,2
20250227,115700,9004140,5480,5480,5480,5480,0
20250227,115600,9004140,5480,5480,5480,5480,0
20250227,115500,9004140,5480,5480,5480,5480,0
20250227,115400,9004140,5480,5480,5480,5480,0
20250227,115300,9004140,5480,5480,5480,5480,2
20250227,115200,8993180,5480,5480,5480,5480,1
20250227,115100,8987700,5480,5480,5480,5480,0
20250227,115000,8987700,5480,5480,5480,5480,0
20250227,114900,8987700,5480,5480,5480,5480,1
20250227,114800,8982220,5480,5480,5480,5480,0
20250227,114700,8982220,5480,5480,5480,5480,0
20250227,114600,8982220,5480,5480,5480,5480,3
20250227,114500,8965780,5480,5480,5480,5480,0
20250227,114400,8965780,5480,5480,5480,5480,0
20250227,114300,8965780,5480,5480,5480,5480,118
20250227,114200,8319140,5480,5480,5480,5480,2
20250227,114100,8308180,5480,5480,5480,5480,1
20250227,114000,8302700,5480,5480,5480,5480,0
20250227,113900,8302700,5480,5480,5480,5480,2
20250227,113800,8291740,5480,5480,5480,5480,0
20250227,113700,8291740,5480,5480,5480,5480,0
20250227,113600,8291740,5480,5480,5480,5480,0
20250227,113500,8291740,5480,5480,5480,5480,0
20250227,113400,8291740,5480,5480,5480,5480,1
20250227,113300,8286260,5480,5480,5480,5480,1
20250227,113200,8280780,5480,5480,5480,5480,2
20250227,113100,8269820,5480,5480,5480,5480,0
20250227,113000,8269820,5480,5480,5480,5480,0
20250227,112900,8269820,5480,5480,5480,5480,0
20250227,112800,8269820,5480,5480,5480,5480,0
20250227,112700,8269820,5480,5480,5480,5480,1
20250227,112600,8264340,5480,5480,5480,5480,0
20250227,112500,8264340,5480,5480,5480,5480,2
20250227,112400,8253380,5480,5480,5480,5480,1
20250227,112300,8247900,5470,5470,5470,5470,0
20250227,112200,8247900,5470,5470,5470,5470,0
20250227,112100,8247900,5470,5470,5470,5470,0
20250227,112000,8247900,5470,5470,5470,5470,1
20250227,111900,8242430,5470,5470,5470,5470,0
20250227,111800,8242430,5470,5470,5470,5470,3
20250227,111700,8226020,5470,5470,5470,5470,0
20250227,111600,8226020,5470,5470,5470,5470,1
20250227,111500,8220550,5470,5470,5470,5470,1
20250227,111400,8215080,5470,5470,5470,5470,1
20250227,111300,8209610,5470,5470,5470,5470,1
20250227,111200,8204140,5470,5470,5470,5470,2
20250227,111100,8193200,5470,5470,5470,5470,0
20250227,111000,8193200,5470,5470,5470,5470,0
20250227,110900,8193200,5470,5470,5470,5470,0
20250227,110800,8193200,5470,5470,5470,5460,12
20250227,110700,8127660,5470,5470,5470,5470,0
20250227,110600,8127660,5470,5470,5470,5470,100
20250227,110500,7580660,5470,5470,5470,5470,2
20250227,110400,7569720,5470,5470,5470,5470,0
20250227,110300,7569720,5470,5470,5470,5470,0
20250227,110200,7569720,5470,5470,5470,5470,0
20250227,110100,7569720,5470,5470,5470,5470,1
20250227,110000,7564250,5470,5470,5470,5470,1
20250227,105900,7558780,5470,5470,5470,5470,1
20250227,105800,7553310,5470,5470,5470,5470,1
20250227,105700,7547840,5470,5470,5470,5470,0
20250227,105600,7547840,5470,5470,5470,5470,1
20250227,105500,7542370,5470,5470,5470,5470,0
20250227,105400,7542370,5470,5470,5470,5470,0
20250227,105300,7542370,5470,5470,5470,5470,0
20250227,105200,7542370,5470,5470,5470,5470,0
20250227,105100,7542370,5470,5470,5470,5470,3
20250227,105000,7525960,5470,5470,5470,5470,0
20250227,104900,7525960,5470,5470,5470,5470,1
20250227,104800,7520490,5470,5470,5470,5470,0
20250227,104700,7520490,5470,5470,5470,5470,0
20250227,104600,7520490,5470,5470,5470,5470,5
20250227,104500,7493140,5470,5470,5470,5470,0
20250227,104400,7493140,5470,5470,5470,5470,2
20250227,104300,7482200,5470,5470,5470,5470,1
20250227,104200,7476730,5460,5470,5470,5460,2
20250227,104100,7465800,5470,5470,5470,5470,0
20250227,104000,7465800,5470,5470,5470,5470,0
20250227,103900,7465800,5470,5470,5470,5470,0
20250227,103800,7465800,5470,5470,5470,5470,0
20250227,103700,7465800,5470,5470,5470,5470,2
20250227,103600,7454860,5470,5460,5470,5450,127
20250227,103500,6762320,5460,5460,5460,5460,21
20250227,103400,6647660,5460,5460,5460,5460,0
20250227,103300,6647660,5460,5460,5460,5460,0
20250227,103200,6647660,5460,5460,5460,5460,0
20250227,103100,6647660,5460,5460,5460,5460,0
20250227,103000,6647660,5460,5460,5460,5460,3
20250227,102900,6631280,5460,5460,5460,5460,0
20250227,102800,6631280,5460,5460,5460,5460,0
20250227,102700,6631280,5460,5460,5460,5460,1
20250227,102600,6625820,5460,5460,5460,5460,0
20250227,102500,6625820,5460,5460,5460,5460,0
20250227,102400,6625820,5460,5460,5460,5460,0
20250227,102300,6625820,5460,5460,5460,5460,2
20250227,102200,6614900,5460,5460,5460,5460,1
20250227,102100,6609440,5460,5460,5460,5460,0
20250227,102000,6609440,5460,5460,5460,5460,100
20250227,101900,6063440,5460,5460,5460,5460,0
20250227,101800,6063440,5460,5460,5460,5460,3
20250227,101700,6047060,5460,5460,5460,5460,0
20250227,101600,6047060,5460,5460,5460,5460,1
20250227,101500,6041600,5460,5460,5460,5460,0
20250227,101400,6041600,5460,5460,5460,5460,0
20250227,101300,6041600,5460,5460,5460,5460,2
20250227,101200,6030680,5460,5460,5460,5460,0
20250227,101100,6030680,5460,5460,5460,5460,1
20250227,101000,6025220,5460,5460,5460,5460,1
20250227,100900,6019760,5460,5460,5460,5460,2
20250227,100800,6008840,5460,5460,5460,5460,0
20250227,100700,6008840,5460,5460,5460,5460,0
20250227,100600,6008840,5460,5460,5460,5460,0
20250227,100500,6008840,5460,5460,5460,5460,0
20250227,100400,6008840,5460,5460,5460,5460,1
20250227,100300,6003380,5460,5460,5460,5460,0
20250227,100200,6003380,5460,5460,5460,5460,22
20250227,100100,5883260,5460,5460,5460,5460,2
20250227,100000,5872340,5460,5460,5460,5460,0
20250227,095900,5872340,5460,5460,5460,5460,1
20250227,095800,5866880,5460,5460,5460,5460,10
20250227,095700,5812280,5450,5450,5450,5450,333
20250227,095600,3997430,5460,5460,5460,5460,0
20250227,095500,3997430,5460,5460,5460,5460,1
20250227,095400,3991970,5460,5460,5460,5460,1
20250227,095300,3986510,5460,5460,5460,5460,1
20250227,095200,3981050,5460,5460,5460,5460,3
20250227,095100,3964670,5460,5460,5460,5460,1
20250227,095000,3959210,5460,5460,5460,5460,0
20250227,094900,3959210,5460,5460,5460,5460,0
20250227,094800,3959210,5460,5460,5460,5460,2
20250227,094700,3948290,5460,5460,5460,5460,0
20250227,094600,3948290,5460,5460,5460,5460,5
20250227,094500,3920990,5460,5460,5460,5460,1
20250227,094400,3915530,5460,5460,5460,5460,1
20250227,094300,3910070,5460,5460,5460,5460,140
20250227,094200,3145670,5460,5460,5460,5460,1
20250227,094100,3140210,5460,5460,5460,5460,4
20250227,094000,3118370,5460,5460,5460,5460,2
20250227,093900,3107450,5460,5460,5460,5460,0
20250227,093800,3107450,5460,5460,5460,5460,0
20250227,093700,3107450,5460,5460,5460,5460,1
20250227,093600,3101990,5460,5460,5460,5460,2
20250227,093500,3091070,5460,5460,5460,5460,0
20250227,093400,3091070,5460,5460,5460,5460,2
20250227,093300,3080150,5460,5460,5460,5460,2
20250227,093200,3069230,5460,5460,5460,5460,0
20250227,093100,3069230,5460,5460,5460,5460,0
20250227,093000,3069230,5460,5460,5460,5460,0
20250227,092900,3069230,5460,5460,5460,5460,0
20250227,092800,3069230,5460,5460,5460,5460,3
20250227,092700,3052850,5460,5460,5460,5460,31
20250227,092600,2883590,5460,5460,5460,5460,0
20250227,092500,2883590,5460,5460,5460,5460,91
20250227,092400,2386730,5480,5480,5480,5480,0
20250227,092300,2386730,5480,5480,5480,5480,0
20250227,092200,2386730,5480,5480,5480,5480,0
20250227,092100,2386730,5480,5480,5480,5480,0
20250227,092000,2386730,5480,5460,5480,5460,4
20250227,091900,2364840,5460,5470,5470,5460,10
20250227,091800,2310150,5470,5470,5470,5470,1
20250227,091700,2304680,5480,5480,5480,5480,10
20250227,091600,2249880,5480,5480,5480,5480,0
20250227,091500,2249880,5480,5480,5480,5480,0
20250227,091400,2249880,5480,5480,5480,5480,0
20250227,091300,2249880,5480,5480,5480,5480,0
20250227,091200,2249880,5480,5480,5480,5480,1
20250227,091100,2244400,5450,5450,5450,5450,10
20250227,091000,2189900,5480,5480,5480,5480,0
20250227,090900,2189900,5480,5480,5480,5480,0
20250227,090800,2189900,5480,5480,5480,5480,0
20250227,090700,2189900,5480,5480,5480,5480,1
20250227,090600,2184420,5450,5460,5460,5450,300
20250227,090500,549000,5490,5490,5490,5490,0
20250227,090400,549000,5490,5490,5490,5490,0
20250227,090300,549000,5490,5490,5490,5490,0
20250227,090200,549000,5490,5490,5490,5490,0
20250227,090100,549000,5490,5490,5490,5490,0
20250227,090000,549000,5490,5490,5490,5490,100
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183100 31110790 5460 5460 5460 5460 375
3 20250227 183000 31110790 5460 5460 5460 5460 0
4 20250227 182900 31110790 5460 5460 5460 5460 0
5 20250227 182800 31110790 5460 5460 5460 5460 0
6 20250227 182700 31110790 5460 5460 5460 5460 0
7 20250227 182600 31110790 5460 5460 5460 5460 0
8 20250227 182500 31110790 5460 5460 5460 5460 0
9 20250227 182400 31110790 5460 5460 5460 5460 0
10 20250227 182300 31110790 5460 5460 5460 5460 0
11 20250227 182200 31110790 5460 5460 5460 5460 0
12 20250227 182100 31110790 5460 5460 5460 5460 0
13 20250227 182000 31110790 5460 5460 5460 5460 0
14 20250227 181900 31110790 5460 5460 5460 5460 0
15 20250227 181800 31110790 5460 5460 5460 5460 0
16 20250227 181700 31110790 5460 5460 5460 5460 0
17 20250227 181600 31110790 5460 5460 5460 5460 0
18 20250227 181500 31110790 5460 5460 5460 5460 0
19 20250227 181400 31110790 5460 5460 5460 5460 0
20 20250227 181300 31110790 5460 5460 5460 5460 0
21 20250227 181200 31110790 5460 5460 5460 5460 0
22 20250227 181100 31110790 5460 5460 5460 5460 0
23 20250227 181000 31110790 5460 5460 5460 5460 0
24 20250227 180900 31110790 5460 5460 5460 5460 0
25 20250227 180800 31110790 5460 5460 5460 5460 0
26 20250227 180700 31110790 5460 5460 5460 5460 0
27 20250227 180600 31110790 5460 5460 5460 5460 0
28 20250227 180500 31110790 5460 5460 5460 5460 0
29 20250227 180400 31110790 5460 5460 5460 5460 0
30 20250227 180300 31110790 5460 5460 5460 5460 0
31 20250227 180200 31110790 5460 5460 5460 5460 0
32 20250227 180100 31110790 5460 5460 5460 5460 375
33 20250227 180000 31110790 5460 5460 5460 5460 0
34 20250227 175900 31110790 5460 5460 5460 5460 0
35 20250227 175800 31110790 5460 5460 5460 5460 0
36 20250227 175700 31110790 5460 5460 5460 5460 0
37 20250227 175600 31110790 5460 5460 5460 5460 0
38 20250227 175500 31110790 5460 5460 5460 5460 0
39 20250227 175400 31110790 5460 5460 5460 5460 0
40 20250227 175300 31110790 5460 5460 5460 5460 0
41 20250227 175200 31110790 5460 5460 5460 5460 0
42 20250227 175100 31110790 5460 5460 5460 5460 0
43 20250227 175000 31110790 5460 5460 5460 5460 0
44 20250227 174900 31110790 5460 5460 5460 5460 0
45 20250227 174800 31110790 5460 5460 5460 5460 0
46 20250227 174700 31110790 5460 5460 5460 5460 0
47 20250227 174600 31110790 5460 5460 5460 5460 0
48 20250227 174500 31110790 5460 5460 5460 5460 0
49 20250227 174400 31110790 5460 5460 5460 5460 0
50 20250227 174300 31110790 5460 5460 5460 5460 0
51 20250227 174200 31110790 5460 5460 5460 5460 0
52 20250227 174100 31110790 5460 5460 5460 5460 0
53 20250227 174000 31110790 5460 5460 5460 5460 0
54 20250227 173900 31110790 5460 5460 5460 5460 0
55 20250227 173800 31110790 5460 5460 5460 5460 0
56 20250227 173700 31110790 5460 5460 5460 5460 0
57 20250227 173600 31110790 5460 5460 5460 5460 0
58 20250227 173500 31110790 5460 5460 5460 5460 0
59 20250227 173400 31110790 5460 5460 5460 5460 0
60 20250227 173300 31110790 5460 5460 5460 5460 0
61 20250227 173200 31110790 5460 5460 5460 5460 0
62 20250227 173100 31110790 5460 5460 5460 5460 375
63 20250227 173000 31110790 5460 5460 5460 5460 0
64 20250227 172900 31110790 5460 5460 5460 5460 0
65 20250227 172800 31110790 5460 5460 5460 5460 0
66 20250227 172700 31110790 5460 5460 5460 5460 0
67 20250227 172600 31110790 5460 5460 5460 5460 0
68 20250227 172500 31110790 5460 5460 5460 5460 0
69 20250227 172400 31110790 5460 5460 5460 5460 0
70 20250227 172300 31110790 5460 5460 5460 5460 0
71 20250227 172200 31110790 5460 5460 5460 5460 0
72 20250227 172100 31110790 5460 5460 5460 5460 0
73 20250227 172000 31110790 5460 5460 5460 5460 0
74 20250227 171900 31110790 5460 5460 5460 5460 0
75 20250227 171800 31110790 5460 5460 5460 5460 0
76 20250227 171700 31110790 5460 5460 5460 5460 0
77 20250227 171600 31110790 5460 5460 5460 5460 0
78 20250227 171500 31110790 5460 5460 5460 5460 0
79 20250227 171400 31110790 5460 5460 5460 5460 0
80 20250227 171300 31110790 5460 5460 5460 5460 0
81 20250227 171200 31110790 5460 5460 5460 5460 0
82 20250227 171100 31110790 5460 5460 5460 5460 0
83 20250227 171000 31110790 5460 5460 5460 5460 0
84 20250227 170900 31110790 5460 5460 5460 5460 0
85 20250227 170800 31110790 5460 5460 5460 5460 0
86 20250227 170700 31110790 5460 5460 5460 5460 0
87 20250227 170600 31110790 5460 5460 5460 5460 0
88 20250227 170500 31110790 5460 5460 5460 5460 0
89 20250227 170400 31110790 5460 5460 5460 5460 0
90 20250227 170300 31110790 5460 5460 5460 5460 0
91 20250227 170200 31110790 5460 5460 5460 5460 0
92 20250227 170100 31110790 5460 5460 5460 5460 375
93 20250227 170000 31110790 5460 5460 5460 5460 0
94 20250227 165900 31110790 5460 5460 5460 5460 0
95 20250227 165800 31110790 5460 5460 5460 5460 0
96 20250227 165700 31110790 5460 5460 5460 5460 0
97 20250227 165600 31110790 5460 5460 5460 5460 0
98 20250227 165500 31110790 5460 5460 5460 5460 0
99 20250227 165400 31110790 5460 5460 5460 5460 0
100 20250227 165300 31110790 5460 5460 5460 5460 0
101 20250227 165200 31110790 5460 5460 5460 5460 0
102 20250227 165100 31110790 5460 5460 5460 5460 0
103 20250227 165000 31110790 5460 5460 5460 5460 0
104 20250227 164900 31110790 5460 5460 5460 5460 0
105 20250227 164800 31110790 5460 5460 5460 5460 0
106 20250227 164700 31110790 5460 5460 5460 5460 0
107 20250227 164600 31110790 5460 5460 5460 5460 0
108 20250227 164500 31110790 5460 5460 5460 5460 0
109 20250227 164400 31110790 5460 5460 5460 5460 0
110 20250227 164300 31110790 5460 5460 5460 5460 0
111 20250227 164200 31110790 5460 5460 5460 5460 0
112 20250227 164100 31110790 5460 5460 5460 5460 0
113 20250227 164000 31110790 5460 5460 5460 5460 0
114 20250227 163900 31110790 5460 5460 5460 5460 0
115 20250227 163800 31110790 5460 5460 5460 5460 0
116 20250227 163700 31110790 5460 5460 5460 5460 0
117 20250227 163600 31110790 5460 5460 5460 5460 0
118 20250227 163500 31110790 5460 5460 5460 5460 0
119 20250227 163400 31110790 5460 5460 5460 5460 0
120 20250227 163300 31110790 5460 5460 5460 5460 0
121 20250227 163200 31110790 5460 5460 5460 5460 0
122 20250227 163100 31110790 5460 5460 5460 5460 375
123 20250227 163000 31110790 5460 5460 5460 5460 0
124 20250227 162900 31110790 5460 5460 5460 5460 0
125 20250227 162800 31110790 5460 5460 5460 5460 0
126 20250227 162700 31110790 5460 5460 5460 5460 0
127 20250227 162600 31110790 5460 5460 5460 5460 0
128 20250227 162500 31110790 5460 5460 5460 5460 0
129 20250227 162400 31110790 5460 5460 5460 5460 0
130 20250227 162300 31110790 5460 5460 5460 5460 0
131 20250227 162200 31110790 5460 5460 5460 5460 0
132 20250227 162100 31110790 5460 5460 5460 5460 0
133 20250227 162000 31110790 5460 5460 5460 5460 0
134 20250227 161900 31110790 5460 5460 5460 5460 0
135 20250227 161800 31110790 5460 5460 5460 5460 0
136 20250227 161700 31110790 5460 5460 5460 5460 0
137 20250227 161600 31110790 5460 5460 5460 5460 0
138 20250227 161500 31110790 5460 5460 5460 5460 0
139 20250227 161400 31110790 5460 5460 5460 5460 0
140 20250227 161300 31110790 5460 5460 5460 5460 0
141 20250227 161200 31110790 5460 5460 5460 5460 0
142 20250227 161100 31110790 5460 5460 5460 5460 0
143 20250227 161000 31110790 5460 5460 5460 5460 0
144 20250227 160900 31110790 5460 5460 5460 5460 0
145 20250227 160800 31110790 5460 5460 5460 5460 0
146 20250227 160700 31110790 5460 5460 5460 5460 0
147 20250227 160600 31110790 5460 5460 5460 5460 0
148 20250227 160500 31110790 5460 5460 5460 5460 0
149 20250227 160400 31110790 5460 5460 5460 5460 0
150 20250227 160300 31110790 5460 5460 5460 5460 0
151 20250227 160200 31110790 5460 5460 5460 5460 0
152 20250227 160100 31110790 5460 5460 5460 5460 375
153 20250227 160000 31110790 5460 5460 5460 5460 0
154 20250227 155900 31110790 5460 5460 5460 5460 0
155 20250227 155800 31110790 5460 5460 5460 5460 0
156 20250227 155700 31110790 5460 5460 5460 5460 0
157 20250227 155600 31110790 5460 5460 5460 5460 0
158 20250227 155500 31110790 5460 5460 5460 5460 0
159 20250227 155400 31110790 5460 5460 5460 5460 0
160 20250227 155300 31110790 5460 5460 5460 5460 0
161 20250227 155200 31110790 5460 5460 5460 5460 0
162 20250227 155100 31110790 5460 5460 5460 5460 0
163 20250227 155000 31110790 5460 5460 5460 5460 0
164 20250227 154900 31110790 5460 5460 5460 5460 0
165 20250227 154800 31110790 5460 5460 5460 5460 0
166 20250227 154700 31110790 5460 5460 5460 5460 0
167 20250227 154600 31110790 5460 5460 5460 5460 0
168 20250227 154500 31110790 5460 5460 5460 5460 0
169 20250227 154400 31110790 5460 5460 5460 5460 0
170 20250227 154300 31110790 5460 5460 5460 5460 0
171 20250227 154200 31110790 5460 5460 5460 5460 0
172 20250227 154100 31110790 5460 5460 5460 5460 0
173 20250227 154000 31110790 5460 5460 5460 5460 0
174 20250227 153900 31110790 5460 5460 5460 5460 0
175 20250227 153800 31110790 5460 5460 5460 5460 0
176 20250227 153700 31110790 5460 5460 5460 5460 0
177 20250227 153600 31110790 5460 5460 5460 5460 0
178 20250227 153500 31110790 5460 5460 5460 5460 0
179 20250227 153400 31110790 5460 5460 5460 5460 0
180 20250227 153300 31110790 5460 5460 5460 5460 0
181 20250227 153200 31110790 5460 5460 5460 5460 0
182 20250227 153100 31110790 5460 5460 5460 5460 375
183 20250227 153000 31110790 5460 5460 5460 5460 375
184 20250227 152900 29063290 5460 5460 5460 5460 0
185 20250227 152800 29063290 5460 5460 5460 5460 0
186 20250227 152700 29063290 5460 5460 5460 5460 0
187 20250227 152600 29063290 5460 5460 5460 5460 0
188 20250227 152500 29063290 5460 5460 5460 5460 0
189 20250227 152400 29063290 5460 5460 5460 5460 0
190 20250227 152300 29063290 5460 5460 5460 5460 0
191 20250227 152200 29063290 5460 5460 5460 5460 0
192 20250227 152100 29063290 5460 5460 5460 5460 0
193 20250227 152000 29063290 5460 5460 5460 5460 0
194 20250227 151900 29063290 5460 5460 5460 5460 1
195 20250227 151800 29057830 5450 5450 5450 5450 431
196 20250227 151700 26708880 5460 5460 5460 5460 9
197 20250227 151600 26659740 5470 5460 5470 5460 529
198 20250227 151500 23771380 5470 5480 5480 5470 30
199 20250227 151400 23607250 5470 5470 5470 5470 0
200 20250227 151300 23607250 5470 5470 5470 5470 0
201 20250227 151200 23607250 5470 5470 5470 5470 0
202 20250227 151100 23607250 5470 5470 5470 5470 0
203 20250227 151000 23607250 5470 5470 5470 5470 0
204 20250227 150900 23607250 5470 5470 5470 5470 0
205 20250227 150800 23607250 5470 5480 5480 5470 404
206 20250227 150700 21397330 5480 5480 5480 5480 0
207 20250227 150600 21397330 5480 5480 5480 5480 0
208 20250227 150500 21397330 5480 5480 5480 5480 0
209 20250227 150400 21397330 5480 5480 5480 5480 0
210 20250227 150300 21397330 5480 5480 5480 5480 1
211 20250227 150200 21391850 5480 5480 5480 5480 0
212 20250227 150100 21391850 5480 5480 5480 5480 1
213 20250227 150000 21386370 5480 5480 5480 5480 0
214 20250227 145900 21386370 5480 5480 5480 5480 1
215 20250227 145800 21380890 5480 5480 5480 5480 0
216 20250227 145700 21380890 5480 5480 5480 5480 0
217 20250227 145600 21380890 5480 5480 5480 5480 1
218 20250227 145500 21375410 5480 5480 5480 5480 5
219 20250227 145400 21348010 5480 5480 5480 5480 2
220 20250227 145300 21337050 5480 5480 5480 5480 0
221 20250227 145200 21337050 5480 5480 5480 5480 0
222 20250227 145100 21337050 5480 5480 5480 5480 5
223 20250227 145000 21309650 5490 5490 5490 5490 0
224 20250227 144900 21309650 5490 5490 5490 5490 1
225 20250227 144800 21304160 5490 5490 5490 5490 0
226 20250227 144700 21304160 5490 5490 5490 5490 2
227 20250227 144600 21293180 5490 5490 5490 5490 0
228 20250227 144500 21293180 5490 5490 5490 5490 0
229 20250227 144400 21293180 5490 5490 5490 5490 0
230 20250227 144300 21293180 5490 5490 5490 5490 2
231 20250227 144200 21282200 5490 5490 5490 5490 0
232 20250227 144100 21282200 5490 5490 5490 5490 0
233 20250227 144000 21282200 5490 5490 5490 5490 2
234 20250227 143900 21271220 5490 5490 5490 5490 3
235 20250227 143800 21254750 5490 5490 5490 5490 0
236 20250227 143700 21254750 5490 5490 5490 5490 1
237 20250227 143600 21249260 5490 5490 5490 5490 0
238 20250227 143500 21249260 5490 5490 5490 5490 1
239 20250227 143400 21243770 5470 5480 5480 5470 10
240 20250227 143300 21189010 5490 5490 5490 5490 2
241 20250227 143200 21178030 5490 5490 5490 5490 0
242 20250227 143100 21178030 5490 5490 5490 5490 0
243 20250227 143000 21178030 5490 5490 5490 5490 1
244 20250227 142900 21172540 5490 5490 5490 5490 0
245 20250227 142800 21172540 5490 5490 5490 5490 0
246 20250227 142700 21172540 5490 5490 5490 5490 0
247 20250227 142600 21172540 5490 5490 5490 5490 3
248 20250227 142500 21156070 5490 5490 5490 5490 0
249 20250227 142400 21156070 5490 5490 5490 5490 1
250 20250227 142300 21150580 5490 5490 5490 5490 0
251 20250227 142200 21150580 5490 5490 5490 5490 0
252 20250227 142100 21150580 5490 5490 5490 5490 0
253 20250227 142000 21150580 5490 5490 5490 5490 0
254 20250227 141900 21150580 5490 5490 5490 5490 1
255 20250227 141800 21145090 5490 5490 5490 5490 2
256 20250227 141700 21134110 5490 5490 5490 5490 0
257 20250227 141600 21134110 5490 5490 5490 5490 0
258 20250227 141500 21134110 5490 5490 5490 5490 0
259 20250227 141400 21134110 5490 5490 5490 5490 0
260 20250227 141300 21134110 5490 5490 5490 5490 0
261 20250227 141200 21134110 5490 5490 5490 5490 2
262 20250227 141100 21123130 5490 5490 5490 5490 1
263 20250227 141000 21117640 5490 5490 5490 5490 1
264 20250227 140900 21112150 5490 5490 5490 5490 0
265 20250227 140800 21112150 5490 5490 5490 5490 0
266 20250227 140700 21112150 5490 5490 5490 5490 0
267 20250227 140600 21112150 5490 5490 5490 5490 1
268 20250227 140500 21106660 5490 5490 5490 5490 2
269 20250227 140400 21095680 5490 5490 5490 5490 0
270 20250227 140300 21095680 5490 5490 5490 5490 0
271 20250227 140200 21095680 5490 5490 5490 5490 1
272 20250227 140100 21090190 5490 5490 5490 5490 0
273 20250227 140000 21090190 5490 5490 5490 5490 0
274 20250227 135900 21090190 5490 5490 5490 5490 1
275 20250227 135800 21084700 5490 5490 5490 5490 1
276 20250227 135700 21079210 5490 5490 5490 5490 0
277 20250227 135600 21079210 5490 5490 5490 5490 2
278 20250227 135500 21068230 5490 5490 5490 5490 600
279 20250227 135400 17774230 5490 5490 5490 5490 0
280 20250227 135300 17774230 5490 5490 5490 5490 1
281 20250227 135200 17768740 5490 5490 5490 5490 0
282 20250227 135100 17768740 5490 5490 5490 5490 3
283 20250227 135000 17752270 5490 5490 5490 5490 0
284 20250227 134900 17752270 5490 5490 5490 5490 0
285 20250227 134800 17752270 5490 5490 5490 5490 470
286 20250227 134700 15171970 5490 5490 5490 5490 0
287 20250227 134600 15171970 5490 5490 5490 5490 1
288 20250227 134500 15166480 5490 5490 5490 5490 1
289 20250227 134400 15160990 5490 5490 5490 5490 0
290 20250227 134300 15160990 5490 5490 5490 5490 0
291 20250227 134200 15160990 5490 5490 5490 5490 0
292 20250227 134100 15160990 5490 5490 5490 5490 0
293 20250227 134000 15160990 5490 5490 5490 5490 1
294 20250227 133900 15155500 5490 5490 5490 5490 0
295 20250227 133800 15155500 5490 5490 5490 5490 1
296 20250227 133700 15150010 5480 5490 5490 5480 2
297 20250227 133600 15139040 5490 5490 5490 5490 0
298 20250227 133500 15139040 5490 5490 5490 5490 0
299 20250227 133400 15139040 5490 5490 5490 5490 0
300 20250227 133300 15139040 5490 5490 5490 5490 1
301 20250227 133200 15133550 5480 5480 5480 5480 2
302 20250227 133100 15122590 5490 5490 5490 5490 0
303 20250227 133000 15122590 5490 5490 5490 5490 2
304 20250227 132900 15111610 5490 5490 5490 5490 1
305 20250227 132800 15106120 5490 5490 5490 5490 0
306 20250227 132700 15106120 5490 5490 5490 5490 1
307 20250227 132600 15100630 5490 5490 5490 5490 0
308 20250227 132500 15100630 5490 5490 5490 5490 0
309 20250227 132400 15100630 5490 5490 5490 5490 0
310 20250227 132300 15100630 5490 5490 5490 5490 0
311 20250227 132200 15100630 5490 5490 5490 5490 0
312 20250227 132100 15100630 5490 5490 5490 5490 1
313 20250227 132000 15095140 5490 5490 5490 5490 1
314 20250227 131900 15089650 5480 5480 5480 5480 0
315 20250227 131800 15089650 5480 5480 5480 5480 0
316 20250227 131700 15089650 5480 5480 5480 5480 1
317 20250227 131600 15084170 5490 5490 5490 5490 0
318 20250227 131500 15084170 5490 5490 5490 5490 0
319 20250227 131400 15084170 5490 5490 5490 5490 0
320 20250227 131300 15084170 5490 5490 5490 5490 3
321 20250227 131200 15067700 5490 5490 5490 5490 1
322 20250227 131100 15062210 5490 5490 5490 5490 0
323 20250227 131000 15062210 5490 5490 5490 5490 0
324 20250227 130900 15062210 5490 5490 5490 5490 1
325 20250227 130800 15056720 5470 5480 5480 5470 16
326 20250227 130700 14969180 5490 5490 5490 5490 0
327 20250227 130600 14969180 5490 5490 5490 5490 0
328 20250227 130500 14969180 5490 5490 5490 5490 0
329 20250227 130400 14969180 5490 5490 5490 5490 1
330 20250227 130300 14963690 5490 5490 5490 5490 0
331 20250227 130200 14963690 5490 5490 5490 5490 1
332 20250227 130100 14958200 5470 5470 5470 5470 0
333 20250227 130000 14958200 5470 5470 5470 5470 0
334 20250227 125900 14958200 5470 5470 5470 5470 0
335 20250227 125800 14958200 5470 5480 5480 5470 15
336 20250227 125700 14876130 5490 5490 5490 5490 0
337 20250227 125600 14876130 5490 5490 5490 5490 1
338 20250227 125500 14870640 5490 5490 5490 5490 2
339 20250227 125400 14859660 5490 5490 5490 5490 0
340 20250227 125300 14859660 5490 5490 5490 5490 0
341 20250227 125200 14859660 5490 5490 5490 5490 0
342 20250227 125100 14859660 5490 5490 5490 5490 0
343 20250227 125000 14859660 5490 5490 5490 5490 1
344 20250227 124900 14854170 5490 5490 5490 5490 0
345 20250227 124800 14854170 5490 5490 5490 5490 0
346 20250227 124700 14854170 5490 5490 5490 5490 1
347 20250227 124600 14848680 5470 5470 5470 5470 0
348 20250227 124500 14848680 5470 5480 5480 5470 266
349 20250227 124400 13393630 5490 5490 5490 5490 0
350 20250227 124300 13393630 5490 5490 5490 5490 1
351 20250227 124200 13388140 5480 5480 5480 5480 0
352 20250227 124100 13388140 5480 5480 5480 5480 0
353 20250227 124000 13388140 5480 5480 5480 5480 255
354 20250227 123900 11990740 5480 5480 5480 5480 6
355 20250227 123800 11957860 5480 5480 5480 5480 0
356 20250227 123700 11957860 5480 5480 5480 5480 0
357 20250227 123600 11957860 5480 5480 5480 5480 0
358 20250227 123500 11957860 5480 5480 5480 5480 2
359 20250227 123400 11946900 5480 5480 5480 5480 0
360 20250227 123300 11946900 5480 5480 5480 5480 0
361 20250227 123200 11946900 5480 5480 5480 5480 18
362 20250227 123100 11848260 5480 5480 5480 5480 1
363 20250227 123000 11842780 5480 5480 5480 5480 1
364 20250227 122900 11837300 5480 5480 5480 5480 0
365 20250227 122800 11837300 5480 5480 5480 5480 2
366 20250227 122700 11826340 5480 5480 5480 5480 0
367 20250227 122600 11826340 5480 5480 5480 5480 0
368 20250227 122500 11826340 5480 5480 5480 5480 0
369 20250227 122400 11826340 5480 5480 5480 5480 1
370 20250227 122300 11820860 5480 5480 5480 5480 0
371 20250227 122200 11820860 5480 5480 5480 5480 1
372 20250227 122100 11815380 5480 5480 5480 5480 1
373 20250227 122000 11809900 5480 5480 5480 5480 0
374 20250227 121900 11809900 5480 5480 5480 5480 0
375 20250227 121800 11809900 5480 5480 5480 5480 0
376 20250227 121700 11809900 5480 5480 5480 5480 0
377 20250227 121600 11809900 5480 5480 5480 5480 1
378 20250227 121500 11804420 5480 5480 5480 5480 0
379 20250227 121400 11804420 5480 5480 5480 5480 3
380 20250227 121300 11787980 5480 5480 5480 5480 0
381 20250227 121200 11787980 5480 5480 5480 5480 0
382 20250227 121100 11787980 5480 5480 5480 5480 1
383 20250227 121000 11782500 5480 5480 5480 5480 0
384 20250227 120900 11782500 5480 5480 5480 5480 0
385 20250227 120800 11782500 5480 5480 5480 5480 0
386 20250227 120700 11782500 5480 5480 5480 5480 2
387 20250227 120600 11771540 5480 5480 5480 5480 1
388 20250227 120500 11766060 5480 5480 5480 5480 501
389 20250227 120400 9020580 5480 5480 5480 5480 0
390 20250227 120300 9020580 5480 5480 5480 5480 0
391 20250227 120200 9020580 5480 5480 5480 5480 0
392 20250227 120100 9020580 5480 5480 5480 5480 0
393 20250227 120000 9020580 5480 5480 5480 5480 1
394 20250227 115900 9015100 5480 5480 5480 5480 0
395 20250227 115800 9015100 5480 5480 5480 5480 2
396 20250227 115700 9004140 5480 5480 5480 5480 0
397 20250227 115600 9004140 5480 5480 5480 5480 0
398 20250227 115500 9004140 5480 5480 5480 5480 0
399 20250227 115400 9004140 5480 5480 5480 5480 0
400 20250227 115300 9004140 5480 5480 5480 5480 2
401 20250227 115200 8993180 5480 5480 5480 5480 1
402 20250227 115100 8987700 5480 5480 5480 5480 0
403 20250227 115000 8987700 5480 5480 5480 5480 0
404 20250227 114900 8987700 5480 5480 5480 5480 1
405 20250227 114800 8982220 5480 5480 5480 5480 0
406 20250227 114700 8982220 5480 5480 5480 5480 0
407 20250227 114600 8982220 5480 5480 5480 5480 3
408 20250227 114500 8965780 5480 5480 5480 5480 0
409 20250227 114400 8965780 5480 5480 5480 5480 0
410 20250227 114300 8965780 5480 5480 5480 5480 118
411 20250227 114200 8319140 5480 5480 5480 5480 2
412 20250227 114100 8308180 5480 5480 5480 5480 1
413 20250227 114000 8302700 5480 5480 5480 5480 0
414 20250227 113900 8302700 5480 5480 5480 5480 2
415 20250227 113800 8291740 5480 5480 5480 5480 0
416 20250227 113700 8291740 5480 5480 5480 5480 0
417 20250227 113600 8291740 5480 5480 5480 5480 0
418 20250227 113500 8291740 5480 5480 5480 5480 0
419 20250227 113400 8291740 5480 5480 5480 5480 1
420 20250227 113300 8286260 5480 5480 5480 5480 1
421 20250227 113200 8280780 5480 5480 5480 5480 2
422 20250227 113100 8269820 5480 5480 5480 5480 0
423 20250227 113000 8269820 5480 5480 5480 5480 0
424 20250227 112900 8269820 5480 5480 5480 5480 0
425 20250227 112800 8269820 5480 5480 5480 5480 0
426 20250227 112700 8269820 5480 5480 5480 5480 1
427 20250227 112600 8264340 5480 5480 5480 5480 0
428 20250227 112500 8264340 5480 5480 5480 5480 2
429 20250227 112400 8253380 5480 5480 5480 5480 1
430 20250227 112300 8247900 5470 5470 5470 5470 0
431 20250227 112200 8247900 5470 5470 5470 5470 0
432 20250227 112100 8247900 5470 5470 5470 5470 0
433 20250227 112000 8247900 5470 5470 5470 5470 1
434 20250227 111900 8242430 5470 5470 5470 5470 0
435 20250227 111800 8242430 5470 5470 5470 5470 3
436 20250227 111700 8226020 5470 5470 5470 5470 0
437 20250227 111600 8226020 5470 5470 5470 5470 1
438 20250227 111500 8220550 5470 5470 5470 5470 1
439 20250227 111400 8215080 5470 5470 5470 5470 1
440 20250227 111300 8209610 5470 5470 5470 5470 1
441 20250227 111200 8204140 5470 5470 5470 5470 2
442 20250227 111100 8193200 5470 5470 5470 5470 0
443 20250227 111000 8193200 5470 5470 5470 5470 0
444 20250227 110900 8193200 5470 5470 5470 5470 0
445 20250227 110800 8193200 5470 5470 5470 5460 12
446 20250227 110700 8127660 5470 5470 5470 5470 0
447 20250227 110600 8127660 5470 5470 5470 5470 100
448 20250227 110500 7580660 5470 5470 5470 5470 2
449 20250227 110400 7569720 5470 5470 5470 5470 0
450 20250227 110300 7569720 5470 5470 5470 5470 0
451 20250227 110200 7569720 5470 5470 5470 5470 0
452 20250227 110100 7569720 5470 5470 5470 5470 1
453 20250227 110000 7564250 5470 5470 5470 5470 1
454 20250227 105900 7558780 5470 5470 5470 5470 1
455 20250227 105800 7553310 5470 5470 5470 5470 1
456 20250227 105700 7547840 5470 5470 5470 5470 0
457 20250227 105600 7547840 5470 5470 5470 5470 1
458 20250227 105500 7542370 5470 5470 5470 5470 0
459 20250227 105400 7542370 5470 5470 5470 5470 0
460 20250227 105300 7542370 5470 5470 5470 5470 0
461 20250227 105200 7542370 5470 5470 5470 5470 0
462 20250227 105100 7542370 5470 5470 5470 5470 3
463 20250227 105000 7525960 5470 5470 5470 5470 0
464 20250227 104900 7525960 5470 5470 5470 5470 1
465 20250227 104800 7520490 5470 5470 5470 5470 0
466 20250227 104700 7520490 5470 5470 5470 5470 0
467 20250227 104600 7520490 5470 5470 5470 5470 5
468 20250227 104500 7493140 5470 5470 5470 5470 0
469 20250227 104400 7493140 5470 5470 5470 5470 2
470 20250227 104300 7482200 5470 5470 5470 5470 1
471 20250227 104200 7476730 5460 5470 5470 5460 2
472 20250227 104100 7465800 5470 5470 5470 5470 0
473 20250227 104000 7465800 5470 5470 5470 5470 0
474 20250227 103900 7465800 5470 5470 5470 5470 0
475 20250227 103800 7465800 5470 5470 5470 5470 0
476 20250227 103700 7465800 5470 5470 5470 5470 2
477 20250227 103600 7454860 5470 5460 5470 5450 127
478 20250227 103500 6762320 5460 5460 5460 5460 21
479 20250227 103400 6647660 5460 5460 5460 5460 0
480 20250227 103300 6647660 5460 5460 5460 5460 0
481 20250227 103200 6647660 5460 5460 5460 5460 0
482 20250227 103100 6647660 5460 5460 5460 5460 0
483 20250227 103000 6647660 5460 5460 5460 5460 3
484 20250227 102900 6631280 5460 5460 5460 5460 0
485 20250227 102800 6631280 5460 5460 5460 5460 0
486 20250227 102700 6631280 5460 5460 5460 5460 1
487 20250227 102600 6625820 5460 5460 5460 5460 0
488 20250227 102500 6625820 5460 5460 5460 5460 0
489 20250227 102400 6625820 5460 5460 5460 5460 0
490 20250227 102300 6625820 5460 5460 5460 5460 2
491 20250227 102200 6614900 5460 5460 5460 5460 1
492 20250227 102100 6609440 5460 5460 5460 5460 0
493 20250227 102000 6609440 5460 5460 5460 5460 100
494 20250227 101900 6063440 5460 5460 5460 5460 0
495 20250227 101800 6063440 5460 5460 5460 5460 3
496 20250227 101700 6047060 5460 5460 5460 5460 0
497 20250227 101600 6047060 5460 5460 5460 5460 1
498 20250227 101500 6041600 5460 5460 5460 5460 0
499 20250227 101400 6041600 5460 5460 5460 5460 0
500 20250227 101300 6041600 5460 5460 5460 5460 2
501 20250227 101200 6030680 5460 5460 5460 5460 0
502 20250227 101100 6030680 5460 5460 5460 5460 1
503 20250227 101000 6025220 5460 5460 5460 5460 1
504 20250227 100900 6019760 5460 5460 5460 5460 2
505 20250227 100800 6008840 5460 5460 5460 5460 0
506 20250227 100700 6008840 5460 5460 5460 5460 0
507 20250227 100600 6008840 5460 5460 5460 5460 0
508 20250227 100500 6008840 5460 5460 5460 5460 0
509 20250227 100400 6008840 5460 5460 5460 5460 1
510 20250227 100300 6003380 5460 5460 5460 5460 0
511 20250227 100200 6003380 5460 5460 5460 5460 22
512 20250227 100100 5883260 5460 5460 5460 5460 2
513 20250227 100000 5872340 5460 5460 5460 5460 0
514 20250227 095900 5872340 5460 5460 5460 5460 1
515 20250227 095800 5866880 5460 5460 5460 5460 10
516 20250227 095700 5812280 5450 5450 5450 5450 333
517 20250227 095600 3997430 5460 5460 5460 5460 0
518 20250227 095500 3997430 5460 5460 5460 5460 1
519 20250227 095400 3991970 5460 5460 5460 5460 1
520 20250227 095300 3986510 5460 5460 5460 5460 1
521 20250227 095200 3981050 5460 5460 5460 5460 3
522 20250227 095100 3964670 5460 5460 5460 5460 1
523 20250227 095000 3959210 5460 5460 5460 5460 0
524 20250227 094900 3959210 5460 5460 5460 5460 0
525 20250227 094800 3959210 5460 5460 5460 5460 2
526 20250227 094700 3948290 5460 5460 5460 5460 0
527 20250227 094600 3948290 5460 5460 5460 5460 5
528 20250227 094500 3920990 5460 5460 5460 5460 1
529 20250227 094400 3915530 5460 5460 5460 5460 1
530 20250227 094300 3910070 5460 5460 5460 5460 140
531 20250227 094200 3145670 5460 5460 5460 5460 1
532 20250227 094100 3140210 5460 5460 5460 5460 4
533 20250227 094000 3118370 5460 5460 5460 5460 2
534 20250227 093900 3107450 5460 5460 5460 5460 0
535 20250227 093800 3107450 5460 5460 5460 5460 0
536 20250227 093700 3107450 5460 5460 5460 5460 1
537 20250227 093600 3101990 5460 5460 5460 5460 2
538 20250227 093500 3091070 5460 5460 5460 5460 0
539 20250227 093400 3091070 5460 5460 5460 5460 2
540 20250227 093300 3080150 5460 5460 5460 5460 2
541 20250227 093200 3069230 5460 5460 5460 5460 0
542 20250227 093100 3069230 5460 5460 5460 5460 0
543 20250227 093000 3069230 5460 5460 5460 5460 0
544 20250227 092900 3069230 5460 5460 5460 5460 0
545 20250227 092800 3069230 5460 5460 5460 5460 3
546 20250227 092700 3052850 5460 5460 5460 5460 31
547 20250227 092600 2883590 5460 5460 5460 5460 0
548 20250227 092500 2883590 5460 5460 5460 5460 91
549 20250227 092400 2386730 5480 5480 5480 5480 0
550 20250227 092300 2386730 5480 5480 5480 5480 0
551 20250227 092200 2386730 5480 5480 5480 5480 0
552 20250227 092100 2386730 5480 5480 5480 5480 0
553 20250227 092000 2386730 5480 5460 5480 5460 4
554 20250227 091900 2364840 5460 5470 5470 5460 10
555 20250227 091800 2310150 5470 5470 5470 5470 1
556 20250227 091700 2304680 5480 5480 5480 5480 10
557 20250227 091600 2249880 5480 5480 5480 5480 0
558 20250227 091500 2249880 5480 5480 5480 5480 0
559 20250227 091400 2249880 5480 5480 5480 5480 0
560 20250227 091300 2249880 5480 5480 5480 5480 0
561 20250227 091200 2249880 5480 5480 5480 5480 1
562 20250227 091100 2244400 5450 5450 5450 5450 10
563 20250227 091000 2189900 5480 5480 5480 5480 0
564 20250227 090900 2189900 5480 5480 5480 5480 0
565 20250227 090800 2189900 5480 5480 5480 5480 0
566 20250227 090700 2189900 5480 5480 5480 5480 1
567 20250227 090600 2184420 5450 5460 5460 5450 300
568 20250227 090500 549000 5490 5490 5490 5490 0
569 20250227 090400 549000 5490 5490 5490 5490 0
570 20250227 090300 549000 5490 5490 5490 5490 0
571 20250227 090200 549000 5490 5490 5490 5490 0
572 20250227 090100 549000 5490 5490 5490 5490 0
573 20250227 090000 549000 5490 5490 5490 5490 100

1
000480/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,46890490,0,256022075400,0.00
20250224,0,46890490,0,257428790100,0.00
20250221,0,46890490,0,256022075400,0.00
20250220,0,46890490,0,257897695000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 46890490 0 256022075400 0.00
3 20250224 0 46890490 0 257428790100 0.00
4 20250221 0 46890490 0 256022075400 0.00
5 20250220 0 46890490 0 257897695000 0.00