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
000540/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183100,81300200,3325,3325,3325,3325,1470
20250227,183000,81300200,3325,3325,3325,3325,0
20250227,182900,81300200,3325,3325,3325,3325,0
20250227,182800,81300200,3325,3325,3325,3325,0
20250227,182700,81300200,3325,3325,3325,3325,0
20250227,182600,81300200,3325,3325,3325,3325,0
20250227,182500,81300200,3325,3325,3325,3325,0
20250227,182400,81300200,3325,3325,3325,3325,0
20250227,182300,81300200,3325,3325,3325,3325,0
20250227,182200,81300200,3325,3325,3325,3325,0
20250227,182100,81300200,3325,3325,3325,3325,0
20250227,182000,81300200,3325,3325,3325,3325,0
20250227,181900,81300200,3325,3325,3325,3325,0
20250227,181800,81300200,3325,3325,3325,3325,0
20250227,181700,81300200,3325,3325,3325,3325,0
20250227,181600,81300200,3325,3325,3325,3325,0
20250227,181500,81300200,3325,3325,3325,3325,0
20250227,181400,81300200,3325,3325,3325,3325,0
20250227,181300,81300200,3325,3325,3325,3325,0
20250227,181200,81300200,3325,3325,3325,3325,0
20250227,181100,81300200,3325,3325,3325,3325,0
20250227,181000,81300200,3325,3325,3325,3325,0
20250227,180900,81300200,3325,3325,3325,3325,0
20250227,180800,81300200,3325,3325,3325,3325,0
20250227,180700,81300200,3325,3325,3325,3325,0
20250227,180600,81300200,3325,3325,3325,3325,0
20250227,180500,81300200,3325,3325,3325,3325,0
20250227,180400,81300200,3325,3325,3325,3325,0
20250227,180300,81300200,3325,3325,3325,3325,0
20250227,180200,81300200,3325,3325,3325,3325,0
20250227,180100,81300200,3325,3325,3325,3325,1470
20250227,180000,81300200,3325,3325,3325,3325,0
20250227,175900,81300200,3325,3325,3325,3325,0
20250227,175800,81300200,3325,3325,3325,3325,0
20250227,175700,81300200,3325,3325,3325,3325,0
20250227,175600,81300200,3325,3325,3325,3325,0
20250227,175500,81300200,3325,3325,3325,3325,0
20250227,175400,81300200,3325,3325,3325,3325,0
20250227,175300,81300200,3325,3325,3325,3325,0
20250227,175200,81300200,3325,3325,3325,3325,0
20250227,175100,81300200,3325,3325,3325,3325,0
20250227,175000,81300200,3325,3325,3325,3325,0
20250227,174900,81300200,3325,3325,3325,3325,0
20250227,174800,81300200,3325,3325,3325,3325,0
20250227,174700,81300200,3325,3325,3325,3325,0
20250227,174600,81300200,3325,3325,3325,3325,0
20250227,174500,81300200,3325,3325,3325,3325,0
20250227,174400,81300200,3325,3325,3325,3325,0
20250227,174300,81300200,3325,3325,3325,3325,0
20250227,174200,81300200,3325,3325,3325,3325,0
20250227,174100,81300200,3325,3325,3325,3325,0
20250227,174000,81300200,3325,3325,3325,3325,0
20250227,173900,81300200,3325,3325,3325,3325,0
20250227,173800,81300200,3325,3325,3325,3325,0
20250227,173700,81300200,3325,3325,3325,3325,0
20250227,173600,81300200,3325,3325,3325,3325,0
20250227,173500,81300200,3325,3325,3325,3325,0
20250227,173400,81300200,3325,3325,3325,3325,0
20250227,173300,81300200,3325,3325,3325,3325,0
20250227,173200,81300200,3325,3325,3325,3325,0
20250227,173100,81300200,3325,3325,3325,3325,1470
20250227,173000,81300200,3325,3325,3325,3325,0
20250227,172900,81300200,3325,3325,3325,3325,0
20250227,172800,81300200,3325,3325,3325,3325,0
20250227,172700,81300200,3325,3325,3325,3325,0
20250227,172600,81300200,3325,3325,3325,3325,0
20250227,172500,81300200,3325,3325,3325,3325,0
20250227,172400,81300200,3325,3325,3325,3325,0
20250227,172300,81300200,3325,3325,3325,3325,0
20250227,172200,81300200,3325,3325,3325,3325,0
20250227,172100,81300200,3325,3325,3325,3325,0
20250227,172000,81300200,3325,3325,3325,3325,0
20250227,171900,81300200,3325,3325,3325,3325,0
20250227,171800,81300200,3325,3325,3325,3325,0
20250227,171700,81300200,3325,3325,3325,3325,0
20250227,171600,81300200,3325,3325,3325,3325,0
20250227,171500,81300200,3325,3325,3325,3325,0
20250227,171400,81300200,3325,3325,3325,3325,0
20250227,171300,81300200,3325,3325,3325,3325,0
20250227,171200,81300200,3325,3325,3325,3325,0
20250227,171100,81300200,3325,3325,3325,3325,0
20250227,171000,81300200,3325,3325,3325,3325,0
20250227,170900,81300200,3325,3325,3325,3325,0
20250227,170800,81300200,3325,3325,3325,3325,0
20250227,170700,81300200,3325,3325,3325,3325,0
20250227,170600,81300200,3325,3325,3325,3325,0
20250227,170500,81300200,3325,3325,3325,3325,0
20250227,170400,81300200,3325,3325,3325,3325,0
20250227,170300,81300200,3325,3325,3325,3325,0
20250227,170200,81300200,3325,3325,3325,3325,0
20250227,170100,81300200,3325,3325,3325,3325,1470
20250227,170000,81300200,3325,3325,3325,3325,0
20250227,165900,81300200,3325,3325,3325,3325,0
20250227,165800,81300200,3325,3325,3325,3325,0
20250227,165700,81300200,3325,3325,3325,3325,0
20250227,165600,81300200,3325,3325,3325,3325,0
20250227,165500,81300200,3325,3325,3325,3325,0
20250227,165400,81300200,3325,3325,3325,3325,0
20250227,165300,81300200,3325,3325,3325,3325,0
20250227,165200,81300200,3325,3325,3325,3325,0
20250227,165100,81300200,3325,3325,3325,3325,0
20250227,165000,81300200,3325,3325,3325,3325,0
20250227,164900,81300200,3325,3325,3325,3325,0
20250227,164800,81300200,3325,3325,3325,3325,0
20250227,164700,81300200,3325,3325,3325,3325,0
20250227,164600,81300200,3325,3325,3325,3325,0
20250227,164500,81300200,3325,3325,3325,3325,0
20250227,164400,81300200,3325,3325,3325,3325,0
20250227,164300,81300200,3325,3325,3325,3325,0
20250227,164200,81300200,3325,3325,3325,3325,0
20250227,164100,81300200,3325,3325,3325,3325,0
20250227,164000,81300200,3325,3325,3325,3325,0
20250227,163900,81300200,3325,3325,3325,3325,0
20250227,163800,81300200,3325,3325,3325,3325,0
20250227,163700,81300200,3325,3325,3325,3325,0
20250227,163600,81300200,3325,3325,3325,3325,0
20250227,163500,81300200,3325,3325,3325,3325,0
20250227,163400,81300200,3325,3325,3325,3325,0
20250227,163300,81300200,3325,3325,3325,3325,0
20250227,163200,81300200,3325,3325,3325,3325,0
20250227,163100,81300200,3325,3325,3325,3325,1470
20250227,163000,81300200,3325,3325,3325,3325,0
20250227,162900,81300200,3325,3325,3325,3325,0
20250227,162800,81300200,3325,3325,3325,3325,0
20250227,162700,81300200,3325,3325,3325,3325,0
20250227,162600,81300200,3325,3325,3325,3325,0
20250227,162500,81300200,3325,3325,3325,3325,0
20250227,162400,81300200,3325,3325,3325,3325,0
20250227,162300,81300200,3325,3325,3325,3325,0
20250227,162200,81300200,3325,3325,3325,3325,0
20250227,162100,81300200,3325,3325,3325,3325,0
20250227,162000,81300200,3325,3325,3325,3325,0
20250227,161900,81300200,3325,3325,3325,3325,0
20250227,161800,81300200,3325,3325,3325,3325,0
20250227,161700,81300200,3325,3325,3325,3325,0
20250227,161600,81300200,3325,3325,3325,3325,0
20250227,161500,81300200,3325,3325,3325,3325,0
20250227,161400,81300200,3325,3325,3325,3325,0
20250227,161300,81300200,3325,3325,3325,3325,0
20250227,161200,81300200,3325,3325,3325,3325,0
20250227,161100,81300200,3325,3325,3325,3325,0
20250227,161000,81300200,3325,3325,3325,3325,0
20250227,160900,81300200,3325,3325,3325,3325,0
20250227,160800,81300200,3325,3325,3325,3325,0
20250227,160700,81300200,3325,3325,3325,3325,0
20250227,160600,81300200,3325,3325,3325,3325,0
20250227,160500,81300200,3325,3325,3325,3325,0
20250227,160400,81300200,3325,3325,3325,3325,0
20250227,160300,81300200,3325,3325,3325,3325,0
20250227,160200,81300200,3325,3325,3325,3325,0
20250227,160100,81300200,3325,3325,3325,3325,1470
20250227,160000,81300200,3325,3325,3325,3325,0
20250227,155900,81300200,3325,3325,3325,3325,0
20250227,155800,81300200,3325,3325,3325,3325,0
20250227,155700,81300200,3325,3325,3325,3325,0
20250227,155600,81300200,3325,3325,3325,3325,0
20250227,155500,81300200,3325,3325,3325,3325,0
20250227,155400,81300200,3325,3325,3325,3325,0
20250227,155300,81300200,3325,3325,3325,3325,0
20250227,155200,81300200,3325,3325,3325,3325,0
20250227,155100,81300200,3325,3325,3325,3325,0
20250227,155000,81300200,3325,3325,3325,3325,0
20250227,154900,81300200,3325,3325,3325,3325,0
20250227,154800,81300200,3325,3325,3325,3325,0
20250227,154700,81300200,3325,3325,3325,3325,0
20250227,154600,81300200,3325,3325,3325,3325,0
20250227,154500,81300200,3325,3325,3325,3325,0
20250227,154400,81300200,3325,3325,3325,3325,0
20250227,154300,81300200,3325,3325,3325,3325,0
20250227,154200,81300200,3325,3325,3325,3325,0
20250227,154100,81300200,3325,3325,3325,3325,0
20250227,154000,81300200,3325,3325,3325,3325,0
20250227,153900,81300200,3325,3325,3325,3325,0
20250227,153800,81300200,3325,3325,3325,3325,0
20250227,153700,81300200,3325,3325,3325,3325,0
20250227,153600,81300200,3325,3325,3325,3325,0
20250227,153500,81300200,3325,3325,3325,3325,0
20250227,153400,81300200,3325,3325,3325,3325,0
20250227,153300,81300200,3325,3325,3325,3325,0
20250227,153200,81300200,3325,3325,3325,3325,0
20250227,153100,81300200,3325,3325,3325,3325,1470
20250227,153000,81300200,3325,3325,3325,3325,1470
20250227,152900,76412450,3310,3310,3310,3310,0
20250227,152800,76412450,3310,3310,3310,3310,0
20250227,152700,76412450,3310,3310,3310,3310,0
20250227,152600,76412450,3310,3310,3310,3310,0
20250227,152500,76412450,3310,3310,3310,3310,0
20250227,152400,76412450,3310,3310,3310,3310,0
20250227,152300,76412450,3310,3310,3310,3310,0
20250227,152200,76412450,3310,3310,3310,3310,0
20250227,152100,76412450,3310,3310,3310,3310,0
20250227,152000,76412450,3310,3310,3310,3310,0
20250227,151900,76412450,3310,3325,3325,3310,1568
20250227,151800,71199630,3325,3325,3325,3325,0
20250227,151700,71199630,3325,3325,3325,3325,0
20250227,151600,71199630,3325,3320,3325,3320,560
20250227,151500,69338980,3325,3325,3325,3325,20
20250227,151400,69272480,3320,3320,3320,3320,515
20250227,151300,67562680,3315,3315,3315,3315,200
20250227,151200,66899680,3320,3320,3320,3320,522
20250227,151100,65166640,3320,3320,3320,3320,3
20250227,151000,65156680,3320,3320,3320,3320,6
20250227,150900,65136760,3320,3320,3320,3320,0
20250227,150800,65136760,3320,3320,3320,3320,20
20250227,150700,65070360,3315,3315,3315,3315,0
20250227,150600,65070360,3315,3315,3315,3315,290
20250227,150500,64109010,3320,3320,3320,3320,0
20250227,150400,64109010,3320,3320,3320,3320,7
20250227,150300,64085770,3320,3320,3320,3320,0
20250227,150200,64085770,3320,3320,3320,3320,0
20250227,150100,64085770,3320,3320,3320,3320,12
20250227,150000,64045930,3320,3320,3320,3320,6
20250227,145900,64026010,3320,3320,3320,3320,0
20250227,145800,64026010,3320,3320,3320,3320,7
20250227,145700,64002770,3315,3315,3315,3315,0
20250227,145600,64002770,3315,3315,3315,3315,118
20250227,145500,63611600,3320,3320,3320,3320,0
20250227,145400,63611600,3320,3320,3320,3320,20
20250227,145300,63545200,3320,3320,3320,3320,0
20250227,145200,63545200,3320,3320,3320,3320,0
20250227,145100,63545200,3320,3320,3320,3320,0
20250227,145000,63545200,3320,3320,3320,3320,6
20250227,144900,63525280,3320,3320,3320,3320,0
20250227,144800,63525280,3320,3320,3320,3320,0
20250227,144700,63525280,3320,3320,3320,3320,50
20250227,144600,63359280,3320,3320,3320,3320,0
20250227,144500,63359280,3320,3320,3320,3320,0
20250227,144400,63359280,3320,3320,3320,3320,0
20250227,144300,63359280,3320,3320,3320,3320,7
20250227,144200,63336040,3320,3320,3320,3320,0
20250227,144100,63336040,3320,3320,3320,3320,0
20250227,144000,63336040,3320,3320,3320,3320,19
20250227,143900,63272960,3320,3320,3320,3320,89
20250227,143800,62977480,3320,3320,3320,3320,0
20250227,143700,62977480,3320,3320,3320,3320,507
20250227,143600,61294240,3320,3320,3320,3320,0
20250227,143500,61294240,3320,3320,3320,3320,13
20250227,143400,61251080,3320,3320,3320,3320,0
20250227,143300,61251080,3320,3320,3320,3320,19
20250227,143200,61188000,3320,3320,3320,3320,0
20250227,143100,61188000,3320,3320,3320,3320,0
20250227,143000,61188000,3320,3320,3320,3320,0
20250227,142900,61188000,3320,3320,3320,3320,5
20250227,142800,61171400,3320,3320,3320,3320,0
20250227,142700,61171400,3320,3320,3320,3320,0
20250227,142600,61171400,3320,3315,3320,3315,260
20250227,142500,60309460,3320,3320,3320,3320,0
20250227,142400,60309460,3320,3320,3320,3320,0
20250227,142300,60309460,3320,3320,3320,3320,7
20250227,142200,60286220,3320,3320,3320,3320,0
20250227,142100,60286220,3320,3320,3320,3320,10
20250227,142000,60253020,3320,3320,3320,3320,0
20250227,141900,60253020,3320,3320,3320,3320,17
20250227,141800,60196580,3315,3315,3315,3315,0
20250227,141700,60196580,3315,3315,3315,3315,0
20250227,141600,60196580,3315,3315,3315,3315,1
20250227,141500,60193265,3315,3315,3315,3315,0
20250227,141400,60193265,3315,3315,3315,3315,0
20250227,141300,60193265,3315,3315,3315,3315,11
20250227,141200,60156800,3320,3315,3320,3315,9
20250227,141100,60126930,3315,3315,3315,3315,68
20250227,141000,59901510,3320,3320,3320,3320,0
20250227,140900,59901510,3320,3320,3320,3320,0
20250227,140800,59901510,3320,3320,3320,3320,5
20250227,140700,59884910,3320,3320,3320,3320,0
20250227,140600,59884910,3320,3320,3320,3320,8
20250227,140500,59858350,3320,3320,3320,3320,12
20250227,140400,59818510,3320,3320,3320,3320,0
20250227,140300,59818510,3320,3320,3320,3320,0
20250227,140200,59818510,3320,3320,3320,3320,7
20250227,140100,59795270,3320,3320,3320,3320,0
20250227,140000,59795270,3320,3320,3320,3320,0
20250227,135900,59795270,3320,3320,3320,3320,0
20250227,135800,59795270,3320,3320,3320,3320,18
20250227,135700,59735510,3320,3320,3320,3320,0
20250227,135600,59735510,3320,3320,3320,3320,21
20250227,135500,59665790,3320,3320,3320,3320,1
20250227,135400,59662470,3320,3320,3320,3320,0
20250227,135300,59662470,3320,3320,3320,3320,0
20250227,135200,59662470,3320,3320,3320,3320,6
20250227,135100,59642550,3320,3320,3320,3320,12
20250227,135000,59602710,3320,3320,3320,3320,0
20250227,134900,59602710,3320,3320,3320,3320,0
20250227,134800,59602710,3320,3320,3320,3320,6
20250227,134700,59582790,3325,3325,3325,3325,0
20250227,134600,59582790,3325,3325,3325,3325,0
20250227,134500,59582790,3325,3325,3325,3325,8
20250227,134400,59556190,3325,3325,3325,3325,0
20250227,134300,59556190,3325,3325,3325,3325,0
20250227,134200,59556190,3325,3325,3325,3325,0
20250227,134100,59556190,3325,3325,3325,3325,6
20250227,134000,59536240,3300,3300,3300,3300,0
20250227,133900,59536240,3300,3315,3315,3300,300
20250227,133800,58545865,3325,3325,3325,3325,44
20250227,133700,58399565,3325,3325,3325,3325,0
20250227,133600,58399565,3325,3325,3325,3325,0
20250227,133500,58399565,3325,3325,3325,3325,8
20250227,133400,58372965,3325,3325,3325,3325,0
20250227,133300,58372965,3325,3325,3325,3325,0
20250227,133200,58372965,3325,3325,3325,3325,31
20250227,133100,58269890,3325,3320,3325,3320,1426
20250227,133000,53535530,3320,3320,3320,3320,0
20250227,132900,53535530,3320,3320,3320,3320,0
20250227,132800,53535530,3320,3320,3320,3320,0
20250227,132700,53535530,3320,3320,3320,3320,6
20250227,132600,53515610,3320,3320,3320,3320,0
20250227,132500,53515610,3320,3320,3320,3320,0
20250227,132400,53515610,3320,3320,3320,3320,8
20250227,132300,53489050,3300,3310,3310,3300,1000
20250227,132200,50189035,3320,3320,3320,3320,0
20250227,132100,50189035,3320,3320,3320,3320,6
20250227,132000,50169115,3315,3315,3315,3315,0
20250227,131900,50169115,3315,3315,3315,3315,0
20250227,131800,50169115,3315,3315,3315,3315,0
20250227,131700,50169115,3315,3320,3320,3315,18
20250227,131600,50109415,3300,3300,3300,3300,0
20250227,131500,50109415,3300,3300,3300,3300,0
20250227,131400,50109415,3300,3320,3320,3300,1278
20250227,131300,45885670,3315,3315,3315,3315,0
20250227,131200,45885670,3315,3315,3315,3315,0
20250227,131100,45885670,3315,3315,3315,3315,751
20250227,131000,43396105,3320,3320,3320,3320,26
20250227,130900,43309785,3320,3320,3320,3320,0
20250227,130800,43309785,3320,3320,3320,3320,0
20250227,130700,43309785,3320,3320,3320,3320,0
20250227,130600,43309785,3320,3320,3320,3320,106
20250227,130500,42957865,3320,3320,3320,3320,0
20250227,130400,42957865,3320,3320,3320,3320,7
20250227,130300,42934625,3320,3320,3320,3320,12
20250227,130200,42894785,3320,3320,3320,3320,0
20250227,130100,42894785,3320,3320,3320,3315,674
20250227,130000,40660115,3325,3325,3325,3325,7
20250227,125900,40636840,3325,3325,3325,3325,0
20250227,125800,40636840,3325,3325,3325,3325,0
20250227,125700,40636840,3325,3325,3325,3325,0
20250227,125600,40636840,3325,3325,3325,3325,19
20250227,125500,40573665,3325,3325,3325,3325,0
20250227,125400,40573665,3325,3325,3325,3325,0
20250227,125300,40573665,3325,3325,3325,3325,7
20250227,125200,40550390,3325,3325,3325,3325,0
20250227,125100,40550390,3325,3325,3325,3325,0
20250227,125000,40550390,3325,3325,3325,3325,0
20250227,124900,40550390,3325,3325,3325,3325,19
20250227,124800,40487215,3325,3325,3325,3325,0
20250227,124700,40487215,3325,3325,3325,3325,0
20250227,124600,40487215,3325,3325,3325,3325,156
20250227,124500,39968515,3325,3325,3325,3325,700
20250227,124400,37641015,3325,3325,3325,3325,0
20250227,124300,37641015,3325,3325,3325,3325,7
20250227,124200,37617740,3325,3325,3325,3325,13
20250227,124100,37574515,3320,3320,3320,3320,0
20250227,124000,37574515,3320,3320,3320,3320,60
20250227,123900,37375315,3325,3325,3325,3325,7
20250227,123800,37352040,3325,3325,3325,3325,0
20250227,123700,37352040,3325,3325,3325,3325,0
20250227,123600,37352040,3325,3325,3325,3325,0
20250227,123500,37352040,3325,3325,3325,3325,6
20250227,123400,37332090,3325,3325,3325,3325,0
20250227,123300,37332090,3325,3325,3325,3325,0
20250227,123200,37332090,3325,3325,3325,3325,7
20250227,123100,37308815,3315,3315,3315,3315,558
20250227,123000,35459045,3320,3320,3320,3320,115
20250227,122900,35077245,3325,3325,3325,3325,282
20250227,122800,34139595,3325,3325,3325,3325,13
20250227,122700,34096370,3325,3325,3325,3325,0
20250227,122600,34096370,3325,3325,3325,3325,5
20250227,122500,34079745,3325,3325,3325,3325,5
20250227,122400,34063120,3320,3320,3320,3320,0
20250227,122300,34063120,3320,3320,3320,3320,8
20250227,122200,34036560,3325,3325,3325,3325,8
20250227,122100,34009960,3325,3325,3325,3325,12
20250227,122000,33970060,3325,3325,3325,3325,0
20250227,121900,33970060,3325,3325,3325,3325,0
20250227,121800,33970060,3325,3325,3325,3325,7
20250227,121700,33946785,3325,3325,3325,3325,0
20250227,121600,33946785,3325,3325,3325,3325,0
20250227,121500,33946785,3325,3325,3325,3325,5
20250227,121400,33930160,3325,3325,3325,3325,0
20250227,121300,33930160,3325,3325,3325,3325,0
20250227,121200,33930160,3325,3325,3325,3325,8
20250227,121100,33903560,3320,3320,3320,3320,100
20250227,121000,33571560,3325,3325,3325,3325,0
20250227,120900,33571560,3325,3325,3325,3325,2
20250227,120800,33564910,3325,3325,3325,3325,7
20250227,120700,33541635,3325,3325,3325,3325,12
20250227,120600,33501735,3325,3325,3325,3325,0
20250227,120500,33501735,3325,3325,3325,3325,5
20250227,120400,33485110,3325,3325,3325,3325,0
20250227,120300,33485110,3325,3325,3325,3325,0
20250227,120200,33485110,3325,3325,3325,3325,8
20250227,120100,33458510,3325,3325,3325,3325,0
20250227,120000,33458510,3325,3325,3325,3325,13
20250227,115900,33415285,3325,3325,3325,3325,0
20250227,115800,33415285,3325,3325,3325,3325,7
20250227,115700,33392010,3325,3325,3325,3325,1
20250227,115600,33388685,3320,3320,3320,3320,23
20250227,115500,33312325,3320,3320,3320,3320,0
20250227,115400,33312325,3320,3320,3320,3320,5
20250227,115300,33295725,3320,3320,3320,3320,57
20250227,115200,33106485,3320,3320,3320,3320,15
20250227,115100,33056685,3325,3325,3325,3325,8
20250227,115000,33030085,3320,3320,3320,3320,0
20250227,114900,33030085,3320,3320,3320,3320,1644
20250227,114800,27572005,3320,3320,3320,3320,0
20250227,114700,27572005,3320,3320,3320,3320,7
20250227,114600,27548765,3320,3320,3320,3320,13
20250227,114500,27505605,3320,3320,3320,3320,0
20250227,114400,27505605,3320,3320,3320,3320,20
20250227,114300,27439205,3320,3320,3320,3320,0
20250227,114200,27439205,3320,3320,3320,3320,0
20250227,114100,27439205,3320,3320,3320,3320,0
20250227,114000,27439205,3320,3320,3320,3320,8
20250227,113900,27412645,3320,3320,3320,3320,12
20250227,113800,27372805,3320,3320,3320,3320,0
20250227,113700,27372805,3320,3320,3320,3320,6
20250227,113600,27352885,3320,3320,3320,3320,0
20250227,113500,27352885,3320,3320,3320,3320,0
20250227,113400,27352885,3320,3320,3320,3320,13
20250227,113300,27309725,3320,3320,3320,3320,6
20250227,113200,27289805,3320,3320,3320,3320,13
20250227,113100,27246645,3320,3320,3320,3320,8
20250227,113000,27220085,3320,3320,3320,3320,0
20250227,112900,27220085,3320,3320,3320,3320,61
20250227,112800,27017565,3320,3320,3320,3320,0
20250227,112700,27017565,3320,3320,3320,3320,6
20250227,112600,26997645,3310,3310,3310,3310,0
20250227,112500,26997645,3310,3310,3310,3310,75
20250227,112400,26749395,3310,3310,3310,3310,401
20250227,112300,25422085,3320,3320,3320,3320,6
20250227,112200,25402165,3310,3310,3310,3310,1065
20250227,112100,21877015,3310,3320,3320,3310,1033
20250227,112000,18457610,3330,3330,3330,3330,8
20250227,111900,18430970,3325,3325,3325,3325,0
20250227,111800,18430970,3325,3325,3325,3325,12
20250227,111700,18391070,3330,3330,3330,3330,0
20250227,111600,18391070,3330,3330,3330,3330,6
20250227,111500,18371090,3330,3330,3330,3330,0
20250227,111400,18371090,3330,3330,3330,3330,0
20250227,111300,18371090,3330,3330,3330,3330,0
20250227,111200,18371090,3330,3325,3330,3325,19
20250227,111100,18307885,3330,3330,3330,3330,0
20250227,111000,18307885,3330,3330,3330,3330,8
20250227,110900,18281245,3330,3330,3330,3330,0
20250227,110800,18281245,3330,3330,3330,3330,0
20250227,110700,18281245,3330,3330,3330,3330,0
20250227,110600,18281245,3330,3330,3330,3330,6
20250227,110500,18261265,3325,3325,3325,3325,12
20250227,110400,18221365,3330,3330,3330,3330,0
20250227,110300,18221365,3330,3330,3330,3330,0
20250227,110200,18221365,3330,3330,3330,3330,6
20250227,110100,18201385,3330,3330,3330,3330,0
20250227,110000,18201385,3330,3330,3330,3330,0
20250227,105900,18201385,3330,3330,3330,3330,7
20250227,105800,18178075,3325,3325,3325,3325,13
20250227,105700,18134850,3330,3330,3330,3330,0
20250227,105600,18134850,3330,3330,3330,3330,0
20250227,105500,18134850,3330,3330,3330,3330,7
20250227,105400,18111540,3330,3330,3330,3330,0
20250227,105300,18111540,3330,3330,3330,3330,3
20250227,105200,18101550,3330,3330,3330,3330,0
20250227,105100,18101550,3330,3325,3330,3325,18
20250227,105000,18041670,3330,3330,3330,3330,0
20250227,104900,18041670,3330,3315,3330,3315,251
20250227,104800,17209500,3320,3320,3320,3320,55
20250227,104700,17026900,3330,3330,3330,3330,0
20250227,104600,17026900,3330,3330,3330,3330,0
20250227,104500,17026900,3330,3330,3330,3330,7
20250227,104400,17003590,3330,3330,3330,3330,5
20250227,104300,16986940,3330,3330,3330,3330,0
20250227,104200,16986940,3330,3330,3330,3330,6
20250227,104100,16966960,3330,3330,3330,3330,0
20250227,104000,16966960,3330,3320,3330,3310,321
20250227,103900,15902710,3330,3330,3330,3330,1
20250227,103800,15899380,3330,3330,3330,3330,7
20250227,103700,15876070,3320,3325,3325,3320,512
20250227,103600,14176170,3325,3325,3325,3325,0
20250227,103500,14176170,3325,3325,3325,3325,507
20250227,103400,12490395,3325,3325,3325,3325,0
20250227,103300,12490395,3325,3325,3325,3325,0
20250227,103200,12490395,3325,3325,3325,3325,0
20250227,103100,12490395,3325,3325,3325,3325,6
20250227,103000,12470445,3320,3325,3325,3320,14
20250227,102900,12423900,3325,3325,3325,3325,0
20250227,102800,12423900,3325,3325,3325,3325,507
20250227,102700,10738125,3325,3325,3325,3325,0
20250227,102600,10738125,3325,3325,3325,3325,0
20250227,102500,10738125,3325,3325,3325,3325,10
20250227,102400,10704875,3320,3320,3320,3320,3
20250227,102300,10694915,3320,3320,3320,3320,12
20250227,102200,10655075,3320,3320,3320,3320,0
20250227,102100,10655075,3320,3320,3320,3320,1
20250227,102000,10651755,3320,3320,3320,3320,6
20250227,101900,10631835,3320,3320,3320,3320,0
20250227,101800,10631835,3320,3320,3320,3320,7
20250227,101700,10608595,3320,3320,3320,3320,0
20250227,101600,10608595,3320,3320,3320,3320,13
20250227,101500,10565435,3320,3320,3320,3320,0
20250227,101400,10565435,3320,3320,3320,3320,10
20250227,101300,10532235,3315,3315,3315,3315,0
20250227,101200,10532235,3315,3315,3315,3315,2
20250227,101100,10525605,3320,3320,3320,3320,1
20250227,101000,10522285,3320,3320,3320,3320,5
20250227,100900,10505685,3320,3320,3320,3320,0
20250227,100800,10505685,3320,3320,3320,3320,0
20250227,100700,10505685,3320,3320,3320,3320,8
20250227,100600,10479125,3320,3320,3320,3320,1
20250227,100500,10475805,3320,3320,3320,3320,0
20250227,100400,10475805,3320,3320,3320,3320,7
20250227,100300,10452565,3315,3315,3315,3315,0
20250227,100200,10452565,3315,3310,3315,3310,58
20250227,100100,10260510,3315,3315,3315,3315,0
20250227,100000,10260510,3315,3325,3325,3315,7
20250227,095900,10237255,3325,3325,3325,3325,0
20250227,095800,10237255,3325,3325,3325,3325,0
20250227,095700,10237255,3325,3325,3325,3325,8
20250227,095600,10210655,3320,3320,3320,3320,0
20250227,095500,10210655,3320,3320,3320,3320,192
20250227,095400,9573215,3320,3320,3320,3320,1
20250227,095300,9569895,3320,3315,3320,3315,1019
20250227,095200,6191875,3315,3315,3315,3315,0
20250227,095100,6191875,3315,3315,3315,3315,0
20250227,095000,6191875,3315,3315,3315,3315,5
20250227,094900,6175300,3315,3315,3315,3315,0
20250227,094800,6175300,3315,3315,3315,3315,13
20250227,094700,6132205,3315,3315,3315,3315,8
20250227,094600,6105685,3315,3315,3315,3315,0
20250227,094500,6105685,3315,3315,3315,3315,0
20250227,094400,6105685,3315,3315,3315,3315,0
20250227,094300,6105685,3315,3315,3315,3315,7
20250227,094200,6082480,3315,3315,3315,3315,0
20250227,094100,6082480,3315,3315,3315,3315,0
20250227,094000,6082480,3315,3315,3315,3315,0
20250227,093900,6082480,3315,3315,3315,3315,5
20250227,093800,6065905,3315,3315,3315,3315,0
20250227,093700,6065905,3315,3315,3315,3315,0
20250227,093600,6065905,3315,3315,3315,3315,8
20250227,093500,6039385,3300,3300,3300,3300,1189
20250227,093400,2115685,3315,3315,3315,3315,16
20250227,093300,2062645,3315,3315,3315,3315,7
20250227,093200,2039440,3315,3315,3315,3315,0
20250227,093100,2039440,3315,3315,3315,3315,0
20250227,093000,2039440,3315,3315,3315,3315,80
20250227,092900,1774240,3315,3315,3315,3315,0
20250227,092800,1774240,3315,3315,3315,3315,0
20250227,092700,1774240,3315,3315,3315,3315,0
20250227,092600,1774240,3315,3315,3315,3315,1
20250227,092500,1770925,3305,3305,3305,3305,0
20250227,092400,1770925,3305,3305,3305,3305,0
20250227,092300,1770925,3305,3305,3305,3305,0
20250227,092200,1770925,3305,3305,3305,3305,0
20250227,092100,1770925,3305,3305,3305,3305,0
20250227,092000,1770925,3305,3305,3305,3305,0
20250227,091900,1770925,3305,3305,3305,3305,0
20250227,091800,1770925,3305,3305,3305,3305,0
20250227,091700,1770925,3305,3305,3305,3305,335
20250227,091600,663750,3320,3320,3320,3320,20
20250227,091500,597350,3320,3320,3320,3320,0
20250227,091400,597350,3320,3320,3320,3320,0
20250227,091300,597350,3320,3320,3320,3320,0
20250227,091200,597350,3320,3320,3320,3320,0
20250227,091100,597350,3320,3320,3320,3320,0
20250227,091000,597350,3320,3320,3320,3320,0
20250227,090900,597350,3320,3320,3320,3320,2
20250227,090800,590710,3305,3305,3305,3305,0
20250227,090700,590710,3305,3305,3305,3305,0
20250227,090600,590710,3305,3305,3305,3305,2
20250227,090500,584100,3300,3300,3300,3300,0
20250227,090400,584100,3300,3300,3300,3300,0
20250227,090300,584100,3300,3300,3300,3300,0
20250227,090200,584100,3300,3300,3300,3300,0
20250227,090100,584100,3300,3300,3300,3300,0
20250227,090000,584100,3300,3300,3300,3300,177
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183100 81300200 3325 3325 3325 3325 1470
3 20250227 183000 81300200 3325 3325 3325 3325 0
4 20250227 182900 81300200 3325 3325 3325 3325 0
5 20250227 182800 81300200 3325 3325 3325 3325 0
6 20250227 182700 81300200 3325 3325 3325 3325 0
7 20250227 182600 81300200 3325 3325 3325 3325 0
8 20250227 182500 81300200 3325 3325 3325 3325 0
9 20250227 182400 81300200 3325 3325 3325 3325 0
10 20250227 182300 81300200 3325 3325 3325 3325 0
11 20250227 182200 81300200 3325 3325 3325 3325 0
12 20250227 182100 81300200 3325 3325 3325 3325 0
13 20250227 182000 81300200 3325 3325 3325 3325 0
14 20250227 181900 81300200 3325 3325 3325 3325 0
15 20250227 181800 81300200 3325 3325 3325 3325 0
16 20250227 181700 81300200 3325 3325 3325 3325 0
17 20250227 181600 81300200 3325 3325 3325 3325 0
18 20250227 181500 81300200 3325 3325 3325 3325 0
19 20250227 181400 81300200 3325 3325 3325 3325 0
20 20250227 181300 81300200 3325 3325 3325 3325 0
21 20250227 181200 81300200 3325 3325 3325 3325 0
22 20250227 181100 81300200 3325 3325 3325 3325 0
23 20250227 181000 81300200 3325 3325 3325 3325 0
24 20250227 180900 81300200 3325 3325 3325 3325 0
25 20250227 180800 81300200 3325 3325 3325 3325 0
26 20250227 180700 81300200 3325 3325 3325 3325 0
27 20250227 180600 81300200 3325 3325 3325 3325 0
28 20250227 180500 81300200 3325 3325 3325 3325 0
29 20250227 180400 81300200 3325 3325 3325 3325 0
30 20250227 180300 81300200 3325 3325 3325 3325 0
31 20250227 180200 81300200 3325 3325 3325 3325 0
32 20250227 180100 81300200 3325 3325 3325 3325 1470
33 20250227 180000 81300200 3325 3325 3325 3325 0
34 20250227 175900 81300200 3325 3325 3325 3325 0
35 20250227 175800 81300200 3325 3325 3325 3325 0
36 20250227 175700 81300200 3325 3325 3325 3325 0
37 20250227 175600 81300200 3325 3325 3325 3325 0
38 20250227 175500 81300200 3325 3325 3325 3325 0
39 20250227 175400 81300200 3325 3325 3325 3325 0
40 20250227 175300 81300200 3325 3325 3325 3325 0
41 20250227 175200 81300200 3325 3325 3325 3325 0
42 20250227 175100 81300200 3325 3325 3325 3325 0
43 20250227 175000 81300200 3325 3325 3325 3325 0
44 20250227 174900 81300200 3325 3325 3325 3325 0
45 20250227 174800 81300200 3325 3325 3325 3325 0
46 20250227 174700 81300200 3325 3325 3325 3325 0
47 20250227 174600 81300200 3325 3325 3325 3325 0
48 20250227 174500 81300200 3325 3325 3325 3325 0
49 20250227 174400 81300200 3325 3325 3325 3325 0
50 20250227 174300 81300200 3325 3325 3325 3325 0
51 20250227 174200 81300200 3325 3325 3325 3325 0
52 20250227 174100 81300200 3325 3325 3325 3325 0
53 20250227 174000 81300200 3325 3325 3325 3325 0
54 20250227 173900 81300200 3325 3325 3325 3325 0
55 20250227 173800 81300200 3325 3325 3325 3325 0
56 20250227 173700 81300200 3325 3325 3325 3325 0
57 20250227 173600 81300200 3325 3325 3325 3325 0
58 20250227 173500 81300200 3325 3325 3325 3325 0
59 20250227 173400 81300200 3325 3325 3325 3325 0
60 20250227 173300 81300200 3325 3325 3325 3325 0
61 20250227 173200 81300200 3325 3325 3325 3325 0
62 20250227 173100 81300200 3325 3325 3325 3325 1470
63 20250227 173000 81300200 3325 3325 3325 3325 0
64 20250227 172900 81300200 3325 3325 3325 3325 0
65 20250227 172800 81300200 3325 3325 3325 3325 0
66 20250227 172700 81300200 3325 3325 3325 3325 0
67 20250227 172600 81300200 3325 3325 3325 3325 0
68 20250227 172500 81300200 3325 3325 3325 3325 0
69 20250227 172400 81300200 3325 3325 3325 3325 0
70 20250227 172300 81300200 3325 3325 3325 3325 0
71 20250227 172200 81300200 3325 3325 3325 3325 0
72 20250227 172100 81300200 3325 3325 3325 3325 0
73 20250227 172000 81300200 3325 3325 3325 3325 0
74 20250227 171900 81300200 3325 3325 3325 3325 0
75 20250227 171800 81300200 3325 3325 3325 3325 0
76 20250227 171700 81300200 3325 3325 3325 3325 0
77 20250227 171600 81300200 3325 3325 3325 3325 0
78 20250227 171500 81300200 3325 3325 3325 3325 0
79 20250227 171400 81300200 3325 3325 3325 3325 0
80 20250227 171300 81300200 3325 3325 3325 3325 0
81 20250227 171200 81300200 3325 3325 3325 3325 0
82 20250227 171100 81300200 3325 3325 3325 3325 0
83 20250227 171000 81300200 3325 3325 3325 3325 0
84 20250227 170900 81300200 3325 3325 3325 3325 0
85 20250227 170800 81300200 3325 3325 3325 3325 0
86 20250227 170700 81300200 3325 3325 3325 3325 0
87 20250227 170600 81300200 3325 3325 3325 3325 0
88 20250227 170500 81300200 3325 3325 3325 3325 0
89 20250227 170400 81300200 3325 3325 3325 3325 0
90 20250227 170300 81300200 3325 3325 3325 3325 0
91 20250227 170200 81300200 3325 3325 3325 3325 0
92 20250227 170100 81300200 3325 3325 3325 3325 1470
93 20250227 170000 81300200 3325 3325 3325 3325 0
94 20250227 165900 81300200 3325 3325 3325 3325 0
95 20250227 165800 81300200 3325 3325 3325 3325 0
96 20250227 165700 81300200 3325 3325 3325 3325 0
97 20250227 165600 81300200 3325 3325 3325 3325 0
98 20250227 165500 81300200 3325 3325 3325 3325 0
99 20250227 165400 81300200 3325 3325 3325 3325 0
100 20250227 165300 81300200 3325 3325 3325 3325 0
101 20250227 165200 81300200 3325 3325 3325 3325 0
102 20250227 165100 81300200 3325 3325 3325 3325 0
103 20250227 165000 81300200 3325 3325 3325 3325 0
104 20250227 164900 81300200 3325 3325 3325 3325 0
105 20250227 164800 81300200 3325 3325 3325 3325 0
106 20250227 164700 81300200 3325 3325 3325 3325 0
107 20250227 164600 81300200 3325 3325 3325 3325 0
108 20250227 164500 81300200 3325 3325 3325 3325 0
109 20250227 164400 81300200 3325 3325 3325 3325 0
110 20250227 164300 81300200 3325 3325 3325 3325 0
111 20250227 164200 81300200 3325 3325 3325 3325 0
112 20250227 164100 81300200 3325 3325 3325 3325 0
113 20250227 164000 81300200 3325 3325 3325 3325 0
114 20250227 163900 81300200 3325 3325 3325 3325 0
115 20250227 163800 81300200 3325 3325 3325 3325 0
116 20250227 163700 81300200 3325 3325 3325 3325 0
117 20250227 163600 81300200 3325 3325 3325 3325 0
118 20250227 163500 81300200 3325 3325 3325 3325 0
119 20250227 163400 81300200 3325 3325 3325 3325 0
120 20250227 163300 81300200 3325 3325 3325 3325 0
121 20250227 163200 81300200 3325 3325 3325 3325 0
122 20250227 163100 81300200 3325 3325 3325 3325 1470
123 20250227 163000 81300200 3325 3325 3325 3325 0
124 20250227 162900 81300200 3325 3325 3325 3325 0
125 20250227 162800 81300200 3325 3325 3325 3325 0
126 20250227 162700 81300200 3325 3325 3325 3325 0
127 20250227 162600 81300200 3325 3325 3325 3325 0
128 20250227 162500 81300200 3325 3325 3325 3325 0
129 20250227 162400 81300200 3325 3325 3325 3325 0
130 20250227 162300 81300200 3325 3325 3325 3325 0
131 20250227 162200 81300200 3325 3325 3325 3325 0
132 20250227 162100 81300200 3325 3325 3325 3325 0
133 20250227 162000 81300200 3325 3325 3325 3325 0
134 20250227 161900 81300200 3325 3325 3325 3325 0
135 20250227 161800 81300200 3325 3325 3325 3325 0
136 20250227 161700 81300200 3325 3325 3325 3325 0
137 20250227 161600 81300200 3325 3325 3325 3325 0
138 20250227 161500 81300200 3325 3325 3325 3325 0
139 20250227 161400 81300200 3325 3325 3325 3325 0
140 20250227 161300 81300200 3325 3325 3325 3325 0
141 20250227 161200 81300200 3325 3325 3325 3325 0
142 20250227 161100 81300200 3325 3325 3325 3325 0
143 20250227 161000 81300200 3325 3325 3325 3325 0
144 20250227 160900 81300200 3325 3325 3325 3325 0
145 20250227 160800 81300200 3325 3325 3325 3325 0
146 20250227 160700 81300200 3325 3325 3325 3325 0
147 20250227 160600 81300200 3325 3325 3325 3325 0
148 20250227 160500 81300200 3325 3325 3325 3325 0
149 20250227 160400 81300200 3325 3325 3325 3325 0
150 20250227 160300 81300200 3325 3325 3325 3325 0
151 20250227 160200 81300200 3325 3325 3325 3325 0
152 20250227 160100 81300200 3325 3325 3325 3325 1470
153 20250227 160000 81300200 3325 3325 3325 3325 0
154 20250227 155900 81300200 3325 3325 3325 3325 0
155 20250227 155800 81300200 3325 3325 3325 3325 0
156 20250227 155700 81300200 3325 3325 3325 3325 0
157 20250227 155600 81300200 3325 3325 3325 3325 0
158 20250227 155500 81300200 3325 3325 3325 3325 0
159 20250227 155400 81300200 3325 3325 3325 3325 0
160 20250227 155300 81300200 3325 3325 3325 3325 0
161 20250227 155200 81300200 3325 3325 3325 3325 0
162 20250227 155100 81300200 3325 3325 3325 3325 0
163 20250227 155000 81300200 3325 3325 3325 3325 0
164 20250227 154900 81300200 3325 3325 3325 3325 0
165 20250227 154800 81300200 3325 3325 3325 3325 0
166 20250227 154700 81300200 3325 3325 3325 3325 0
167 20250227 154600 81300200 3325 3325 3325 3325 0
168 20250227 154500 81300200 3325 3325 3325 3325 0
169 20250227 154400 81300200 3325 3325 3325 3325 0
170 20250227 154300 81300200 3325 3325 3325 3325 0
171 20250227 154200 81300200 3325 3325 3325 3325 0
172 20250227 154100 81300200 3325 3325 3325 3325 0
173 20250227 154000 81300200 3325 3325 3325 3325 0
174 20250227 153900 81300200 3325 3325 3325 3325 0
175 20250227 153800 81300200 3325 3325 3325 3325 0
176 20250227 153700 81300200 3325 3325 3325 3325 0
177 20250227 153600 81300200 3325 3325 3325 3325 0
178 20250227 153500 81300200 3325 3325 3325 3325 0
179 20250227 153400 81300200 3325 3325 3325 3325 0
180 20250227 153300 81300200 3325 3325 3325 3325 0
181 20250227 153200 81300200 3325 3325 3325 3325 0
182 20250227 153100 81300200 3325 3325 3325 3325 1470
183 20250227 153000 81300200 3325 3325 3325 3325 1470
184 20250227 152900 76412450 3310 3310 3310 3310 0
185 20250227 152800 76412450 3310 3310 3310 3310 0
186 20250227 152700 76412450 3310 3310 3310 3310 0
187 20250227 152600 76412450 3310 3310 3310 3310 0
188 20250227 152500 76412450 3310 3310 3310 3310 0
189 20250227 152400 76412450 3310 3310 3310 3310 0
190 20250227 152300 76412450 3310 3310 3310 3310 0
191 20250227 152200 76412450 3310 3310 3310 3310 0
192 20250227 152100 76412450 3310 3310 3310 3310 0
193 20250227 152000 76412450 3310 3310 3310 3310 0
194 20250227 151900 76412450 3310 3325 3325 3310 1568
195 20250227 151800 71199630 3325 3325 3325 3325 0
196 20250227 151700 71199630 3325 3325 3325 3325 0
197 20250227 151600 71199630 3325 3320 3325 3320 560
198 20250227 151500 69338980 3325 3325 3325 3325 20
199 20250227 151400 69272480 3320 3320 3320 3320 515
200 20250227 151300 67562680 3315 3315 3315 3315 200
201 20250227 151200 66899680 3320 3320 3320 3320 522
202 20250227 151100 65166640 3320 3320 3320 3320 3
203 20250227 151000 65156680 3320 3320 3320 3320 6
204 20250227 150900 65136760 3320 3320 3320 3320 0
205 20250227 150800 65136760 3320 3320 3320 3320 20
206 20250227 150700 65070360 3315 3315 3315 3315 0
207 20250227 150600 65070360 3315 3315 3315 3315 290
208 20250227 150500 64109010 3320 3320 3320 3320 0
209 20250227 150400 64109010 3320 3320 3320 3320 7
210 20250227 150300 64085770 3320 3320 3320 3320 0
211 20250227 150200 64085770 3320 3320 3320 3320 0
212 20250227 150100 64085770 3320 3320 3320 3320 12
213 20250227 150000 64045930 3320 3320 3320 3320 6
214 20250227 145900 64026010 3320 3320 3320 3320 0
215 20250227 145800 64026010 3320 3320 3320 3320 7
216 20250227 145700 64002770 3315 3315 3315 3315 0
217 20250227 145600 64002770 3315 3315 3315 3315 118
218 20250227 145500 63611600 3320 3320 3320 3320 0
219 20250227 145400 63611600 3320 3320 3320 3320 20
220 20250227 145300 63545200 3320 3320 3320 3320 0
221 20250227 145200 63545200 3320 3320 3320 3320 0
222 20250227 145100 63545200 3320 3320 3320 3320 0
223 20250227 145000 63545200 3320 3320 3320 3320 6
224 20250227 144900 63525280 3320 3320 3320 3320 0
225 20250227 144800 63525280 3320 3320 3320 3320 0
226 20250227 144700 63525280 3320 3320 3320 3320 50
227 20250227 144600 63359280 3320 3320 3320 3320 0
228 20250227 144500 63359280 3320 3320 3320 3320 0
229 20250227 144400 63359280 3320 3320 3320 3320 0
230 20250227 144300 63359280 3320 3320 3320 3320 7
231 20250227 144200 63336040 3320 3320 3320 3320 0
232 20250227 144100 63336040 3320 3320 3320 3320 0
233 20250227 144000 63336040 3320 3320 3320 3320 19
234 20250227 143900 63272960 3320 3320 3320 3320 89
235 20250227 143800 62977480 3320 3320 3320 3320 0
236 20250227 143700 62977480 3320 3320 3320 3320 507
237 20250227 143600 61294240 3320 3320 3320 3320 0
238 20250227 143500 61294240 3320 3320 3320 3320 13
239 20250227 143400 61251080 3320 3320 3320 3320 0
240 20250227 143300 61251080 3320 3320 3320 3320 19
241 20250227 143200 61188000 3320 3320 3320 3320 0
242 20250227 143100 61188000 3320 3320 3320 3320 0
243 20250227 143000 61188000 3320 3320 3320 3320 0
244 20250227 142900 61188000 3320 3320 3320 3320 5
245 20250227 142800 61171400 3320 3320 3320 3320 0
246 20250227 142700 61171400 3320 3320 3320 3320 0
247 20250227 142600 61171400 3320 3315 3320 3315 260
248 20250227 142500 60309460 3320 3320 3320 3320 0
249 20250227 142400 60309460 3320 3320 3320 3320 0
250 20250227 142300 60309460 3320 3320 3320 3320 7
251 20250227 142200 60286220 3320 3320 3320 3320 0
252 20250227 142100 60286220 3320 3320 3320 3320 10
253 20250227 142000 60253020 3320 3320 3320 3320 0
254 20250227 141900 60253020 3320 3320 3320 3320 17
255 20250227 141800 60196580 3315 3315 3315 3315 0
256 20250227 141700 60196580 3315 3315 3315 3315 0
257 20250227 141600 60196580 3315 3315 3315 3315 1
258 20250227 141500 60193265 3315 3315 3315 3315 0
259 20250227 141400 60193265 3315 3315 3315 3315 0
260 20250227 141300 60193265 3315 3315 3315 3315 11
261 20250227 141200 60156800 3320 3315 3320 3315 9
262 20250227 141100 60126930 3315 3315 3315 3315 68
263 20250227 141000 59901510 3320 3320 3320 3320 0
264 20250227 140900 59901510 3320 3320 3320 3320 0
265 20250227 140800 59901510 3320 3320 3320 3320 5
266 20250227 140700 59884910 3320 3320 3320 3320 0
267 20250227 140600 59884910 3320 3320 3320 3320 8
268 20250227 140500 59858350 3320 3320 3320 3320 12
269 20250227 140400 59818510 3320 3320 3320 3320 0
270 20250227 140300 59818510 3320 3320 3320 3320 0
271 20250227 140200 59818510 3320 3320 3320 3320 7
272 20250227 140100 59795270 3320 3320 3320 3320 0
273 20250227 140000 59795270 3320 3320 3320 3320 0
274 20250227 135900 59795270 3320 3320 3320 3320 0
275 20250227 135800 59795270 3320 3320 3320 3320 18
276 20250227 135700 59735510 3320 3320 3320 3320 0
277 20250227 135600 59735510 3320 3320 3320 3320 21
278 20250227 135500 59665790 3320 3320 3320 3320 1
279 20250227 135400 59662470 3320 3320 3320 3320 0
280 20250227 135300 59662470 3320 3320 3320 3320 0
281 20250227 135200 59662470 3320 3320 3320 3320 6
282 20250227 135100 59642550 3320 3320 3320 3320 12
283 20250227 135000 59602710 3320 3320 3320 3320 0
284 20250227 134900 59602710 3320 3320 3320 3320 0
285 20250227 134800 59602710 3320 3320 3320 3320 6
286 20250227 134700 59582790 3325 3325 3325 3325 0
287 20250227 134600 59582790 3325 3325 3325 3325 0
288 20250227 134500 59582790 3325 3325 3325 3325 8
289 20250227 134400 59556190 3325 3325 3325 3325 0
290 20250227 134300 59556190 3325 3325 3325 3325 0
291 20250227 134200 59556190 3325 3325 3325 3325 0
292 20250227 134100 59556190 3325 3325 3325 3325 6
293 20250227 134000 59536240 3300 3300 3300 3300 0
294 20250227 133900 59536240 3300 3315 3315 3300 300
295 20250227 133800 58545865 3325 3325 3325 3325 44
296 20250227 133700 58399565 3325 3325 3325 3325 0
297 20250227 133600 58399565 3325 3325 3325 3325 0
298 20250227 133500 58399565 3325 3325 3325 3325 8
299 20250227 133400 58372965 3325 3325 3325 3325 0
300 20250227 133300 58372965 3325 3325 3325 3325 0
301 20250227 133200 58372965 3325 3325 3325 3325 31
302 20250227 133100 58269890 3325 3320 3325 3320 1426
303 20250227 133000 53535530 3320 3320 3320 3320 0
304 20250227 132900 53535530 3320 3320 3320 3320 0
305 20250227 132800 53535530 3320 3320 3320 3320 0
306 20250227 132700 53535530 3320 3320 3320 3320 6
307 20250227 132600 53515610 3320 3320 3320 3320 0
308 20250227 132500 53515610 3320 3320 3320 3320 0
309 20250227 132400 53515610 3320 3320 3320 3320 8
310 20250227 132300 53489050 3300 3310 3310 3300 1000
311 20250227 132200 50189035 3320 3320 3320 3320 0
312 20250227 132100 50189035 3320 3320 3320 3320 6
313 20250227 132000 50169115 3315 3315 3315 3315 0
314 20250227 131900 50169115 3315 3315 3315 3315 0
315 20250227 131800 50169115 3315 3315 3315 3315 0
316 20250227 131700 50169115 3315 3320 3320 3315 18
317 20250227 131600 50109415 3300 3300 3300 3300 0
318 20250227 131500 50109415 3300 3300 3300 3300 0
319 20250227 131400 50109415 3300 3320 3320 3300 1278
320 20250227 131300 45885670 3315 3315 3315 3315 0
321 20250227 131200 45885670 3315 3315 3315 3315 0
322 20250227 131100 45885670 3315 3315 3315 3315 751
323 20250227 131000 43396105 3320 3320 3320 3320 26
324 20250227 130900 43309785 3320 3320 3320 3320 0
325 20250227 130800 43309785 3320 3320 3320 3320 0
326 20250227 130700 43309785 3320 3320 3320 3320 0
327 20250227 130600 43309785 3320 3320 3320 3320 106
328 20250227 130500 42957865 3320 3320 3320 3320 0
329 20250227 130400 42957865 3320 3320 3320 3320 7
330 20250227 130300 42934625 3320 3320 3320 3320 12
331 20250227 130200 42894785 3320 3320 3320 3320 0
332 20250227 130100 42894785 3320 3320 3320 3315 674
333 20250227 130000 40660115 3325 3325 3325 3325 7
334 20250227 125900 40636840 3325 3325 3325 3325 0
335 20250227 125800 40636840 3325 3325 3325 3325 0
336 20250227 125700 40636840 3325 3325 3325 3325 0
337 20250227 125600 40636840 3325 3325 3325 3325 19
338 20250227 125500 40573665 3325 3325 3325 3325 0
339 20250227 125400 40573665 3325 3325 3325 3325 0
340 20250227 125300 40573665 3325 3325 3325 3325 7
341 20250227 125200 40550390 3325 3325 3325 3325 0
342 20250227 125100 40550390 3325 3325 3325 3325 0
343 20250227 125000 40550390 3325 3325 3325 3325 0
344 20250227 124900 40550390 3325 3325 3325 3325 19
345 20250227 124800 40487215 3325 3325 3325 3325 0
346 20250227 124700 40487215 3325 3325 3325 3325 0
347 20250227 124600 40487215 3325 3325 3325 3325 156
348 20250227 124500 39968515 3325 3325 3325 3325 700
349 20250227 124400 37641015 3325 3325 3325 3325 0
350 20250227 124300 37641015 3325 3325 3325 3325 7
351 20250227 124200 37617740 3325 3325 3325 3325 13
352 20250227 124100 37574515 3320 3320 3320 3320 0
353 20250227 124000 37574515 3320 3320 3320 3320 60
354 20250227 123900 37375315 3325 3325 3325 3325 7
355 20250227 123800 37352040 3325 3325 3325 3325 0
356 20250227 123700 37352040 3325 3325 3325 3325 0
357 20250227 123600 37352040 3325 3325 3325 3325 0
358 20250227 123500 37352040 3325 3325 3325 3325 6
359 20250227 123400 37332090 3325 3325 3325 3325 0
360 20250227 123300 37332090 3325 3325 3325 3325 0
361 20250227 123200 37332090 3325 3325 3325 3325 7
362 20250227 123100 37308815 3315 3315 3315 3315 558
363 20250227 123000 35459045 3320 3320 3320 3320 115
364 20250227 122900 35077245 3325 3325 3325 3325 282
365 20250227 122800 34139595 3325 3325 3325 3325 13
366 20250227 122700 34096370 3325 3325 3325 3325 0
367 20250227 122600 34096370 3325 3325 3325 3325 5
368 20250227 122500 34079745 3325 3325 3325 3325 5
369 20250227 122400 34063120 3320 3320 3320 3320 0
370 20250227 122300 34063120 3320 3320 3320 3320 8
371 20250227 122200 34036560 3325 3325 3325 3325 8
372 20250227 122100 34009960 3325 3325 3325 3325 12
373 20250227 122000 33970060 3325 3325 3325 3325 0
374 20250227 121900 33970060 3325 3325 3325 3325 0
375 20250227 121800 33970060 3325 3325 3325 3325 7
376 20250227 121700 33946785 3325 3325 3325 3325 0
377 20250227 121600 33946785 3325 3325 3325 3325 0
378 20250227 121500 33946785 3325 3325 3325 3325 5
379 20250227 121400 33930160 3325 3325 3325 3325 0
380 20250227 121300 33930160 3325 3325 3325 3325 0
381 20250227 121200 33930160 3325 3325 3325 3325 8
382 20250227 121100 33903560 3320 3320 3320 3320 100
383 20250227 121000 33571560 3325 3325 3325 3325 0
384 20250227 120900 33571560 3325 3325 3325 3325 2
385 20250227 120800 33564910 3325 3325 3325 3325 7
386 20250227 120700 33541635 3325 3325 3325 3325 12
387 20250227 120600 33501735 3325 3325 3325 3325 0
388 20250227 120500 33501735 3325 3325 3325 3325 5
389 20250227 120400 33485110 3325 3325 3325 3325 0
390 20250227 120300 33485110 3325 3325 3325 3325 0
391 20250227 120200 33485110 3325 3325 3325 3325 8
392 20250227 120100 33458510 3325 3325 3325 3325 0
393 20250227 120000 33458510 3325 3325 3325 3325 13
394 20250227 115900 33415285 3325 3325 3325 3325 0
395 20250227 115800 33415285 3325 3325 3325 3325 7
396 20250227 115700 33392010 3325 3325 3325 3325 1
397 20250227 115600 33388685 3320 3320 3320 3320 23
398 20250227 115500 33312325 3320 3320 3320 3320 0
399 20250227 115400 33312325 3320 3320 3320 3320 5
400 20250227 115300 33295725 3320 3320 3320 3320 57
401 20250227 115200 33106485 3320 3320 3320 3320 15
402 20250227 115100 33056685 3325 3325 3325 3325 8
403 20250227 115000 33030085 3320 3320 3320 3320 0
404 20250227 114900 33030085 3320 3320 3320 3320 1644
405 20250227 114800 27572005 3320 3320 3320 3320 0
406 20250227 114700 27572005 3320 3320 3320 3320 7
407 20250227 114600 27548765 3320 3320 3320 3320 13
408 20250227 114500 27505605 3320 3320 3320 3320 0
409 20250227 114400 27505605 3320 3320 3320 3320 20
410 20250227 114300 27439205 3320 3320 3320 3320 0
411 20250227 114200 27439205 3320 3320 3320 3320 0
412 20250227 114100 27439205 3320 3320 3320 3320 0
413 20250227 114000 27439205 3320 3320 3320 3320 8
414 20250227 113900 27412645 3320 3320 3320 3320 12
415 20250227 113800 27372805 3320 3320 3320 3320 0
416 20250227 113700 27372805 3320 3320 3320 3320 6
417 20250227 113600 27352885 3320 3320 3320 3320 0
418 20250227 113500 27352885 3320 3320 3320 3320 0
419 20250227 113400 27352885 3320 3320 3320 3320 13
420 20250227 113300 27309725 3320 3320 3320 3320 6
421 20250227 113200 27289805 3320 3320 3320 3320 13
422 20250227 113100 27246645 3320 3320 3320 3320 8
423 20250227 113000 27220085 3320 3320 3320 3320 0
424 20250227 112900 27220085 3320 3320 3320 3320 61
425 20250227 112800 27017565 3320 3320 3320 3320 0
426 20250227 112700 27017565 3320 3320 3320 3320 6
427 20250227 112600 26997645 3310 3310 3310 3310 0
428 20250227 112500 26997645 3310 3310 3310 3310 75
429 20250227 112400 26749395 3310 3310 3310 3310 401
430 20250227 112300 25422085 3320 3320 3320 3320 6
431 20250227 112200 25402165 3310 3310 3310 3310 1065
432 20250227 112100 21877015 3310 3320 3320 3310 1033
433 20250227 112000 18457610 3330 3330 3330 3330 8
434 20250227 111900 18430970 3325 3325 3325 3325 0
435 20250227 111800 18430970 3325 3325 3325 3325 12
436 20250227 111700 18391070 3330 3330 3330 3330 0
437 20250227 111600 18391070 3330 3330 3330 3330 6
438 20250227 111500 18371090 3330 3330 3330 3330 0
439 20250227 111400 18371090 3330 3330 3330 3330 0
440 20250227 111300 18371090 3330 3330 3330 3330 0
441 20250227 111200 18371090 3330 3325 3330 3325 19
442 20250227 111100 18307885 3330 3330 3330 3330 0
443 20250227 111000 18307885 3330 3330 3330 3330 8
444 20250227 110900 18281245 3330 3330 3330 3330 0
445 20250227 110800 18281245 3330 3330 3330 3330 0
446 20250227 110700 18281245 3330 3330 3330 3330 0
447 20250227 110600 18281245 3330 3330 3330 3330 6
448 20250227 110500 18261265 3325 3325 3325 3325 12
449 20250227 110400 18221365 3330 3330 3330 3330 0
450 20250227 110300 18221365 3330 3330 3330 3330 0
451 20250227 110200 18221365 3330 3330 3330 3330 6
452 20250227 110100 18201385 3330 3330 3330 3330 0
453 20250227 110000 18201385 3330 3330 3330 3330 0
454 20250227 105900 18201385 3330 3330 3330 3330 7
455 20250227 105800 18178075 3325 3325 3325 3325 13
456 20250227 105700 18134850 3330 3330 3330 3330 0
457 20250227 105600 18134850 3330 3330 3330 3330 0
458 20250227 105500 18134850 3330 3330 3330 3330 7
459 20250227 105400 18111540 3330 3330 3330 3330 0
460 20250227 105300 18111540 3330 3330 3330 3330 3
461 20250227 105200 18101550 3330 3330 3330 3330 0
462 20250227 105100 18101550 3330 3325 3330 3325 18
463 20250227 105000 18041670 3330 3330 3330 3330 0
464 20250227 104900 18041670 3330 3315 3330 3315 251
465 20250227 104800 17209500 3320 3320 3320 3320 55
466 20250227 104700 17026900 3330 3330 3330 3330 0
467 20250227 104600 17026900 3330 3330 3330 3330 0
468 20250227 104500 17026900 3330 3330 3330 3330 7
469 20250227 104400 17003590 3330 3330 3330 3330 5
470 20250227 104300 16986940 3330 3330 3330 3330 0
471 20250227 104200 16986940 3330 3330 3330 3330 6
472 20250227 104100 16966960 3330 3330 3330 3330 0
473 20250227 104000 16966960 3330 3320 3330 3310 321
474 20250227 103900 15902710 3330 3330 3330 3330 1
475 20250227 103800 15899380 3330 3330 3330 3330 7
476 20250227 103700 15876070 3320 3325 3325 3320 512
477 20250227 103600 14176170 3325 3325 3325 3325 0
478 20250227 103500 14176170 3325 3325 3325 3325 507
479 20250227 103400 12490395 3325 3325 3325 3325 0
480 20250227 103300 12490395 3325 3325 3325 3325 0
481 20250227 103200 12490395 3325 3325 3325 3325 0
482 20250227 103100 12490395 3325 3325 3325 3325 6
483 20250227 103000 12470445 3320 3325 3325 3320 14
484 20250227 102900 12423900 3325 3325 3325 3325 0
485 20250227 102800 12423900 3325 3325 3325 3325 507
486 20250227 102700 10738125 3325 3325 3325 3325 0
487 20250227 102600 10738125 3325 3325 3325 3325 0
488 20250227 102500 10738125 3325 3325 3325 3325 10
489 20250227 102400 10704875 3320 3320 3320 3320 3
490 20250227 102300 10694915 3320 3320 3320 3320 12
491 20250227 102200 10655075 3320 3320 3320 3320 0
492 20250227 102100 10655075 3320 3320 3320 3320 1
493 20250227 102000 10651755 3320 3320 3320 3320 6
494 20250227 101900 10631835 3320 3320 3320 3320 0
495 20250227 101800 10631835 3320 3320 3320 3320 7
496 20250227 101700 10608595 3320 3320 3320 3320 0
497 20250227 101600 10608595 3320 3320 3320 3320 13
498 20250227 101500 10565435 3320 3320 3320 3320 0
499 20250227 101400 10565435 3320 3320 3320 3320 10
500 20250227 101300 10532235 3315 3315 3315 3315 0
501 20250227 101200 10532235 3315 3315 3315 3315 2
502 20250227 101100 10525605 3320 3320 3320 3320 1
503 20250227 101000 10522285 3320 3320 3320 3320 5
504 20250227 100900 10505685 3320 3320 3320 3320 0
505 20250227 100800 10505685 3320 3320 3320 3320 0
506 20250227 100700 10505685 3320 3320 3320 3320 8
507 20250227 100600 10479125 3320 3320 3320 3320 1
508 20250227 100500 10475805 3320 3320 3320 3320 0
509 20250227 100400 10475805 3320 3320 3320 3320 7
510 20250227 100300 10452565 3315 3315 3315 3315 0
511 20250227 100200 10452565 3315 3310 3315 3310 58
512 20250227 100100 10260510 3315 3315 3315 3315 0
513 20250227 100000 10260510 3315 3325 3325 3315 7
514 20250227 095900 10237255 3325 3325 3325 3325 0
515 20250227 095800 10237255 3325 3325 3325 3325 0
516 20250227 095700 10237255 3325 3325 3325 3325 8
517 20250227 095600 10210655 3320 3320 3320 3320 0
518 20250227 095500 10210655 3320 3320 3320 3320 192
519 20250227 095400 9573215 3320 3320 3320 3320 1
520 20250227 095300 9569895 3320 3315 3320 3315 1019
521 20250227 095200 6191875 3315 3315 3315 3315 0
522 20250227 095100 6191875 3315 3315 3315 3315 0
523 20250227 095000 6191875 3315 3315 3315 3315 5
524 20250227 094900 6175300 3315 3315 3315 3315 0
525 20250227 094800 6175300 3315 3315 3315 3315 13
526 20250227 094700 6132205 3315 3315 3315 3315 8
527 20250227 094600 6105685 3315 3315 3315 3315 0
528 20250227 094500 6105685 3315 3315 3315 3315 0
529 20250227 094400 6105685 3315 3315 3315 3315 0
530 20250227 094300 6105685 3315 3315 3315 3315 7
531 20250227 094200 6082480 3315 3315 3315 3315 0
532 20250227 094100 6082480 3315 3315 3315 3315 0
533 20250227 094000 6082480 3315 3315 3315 3315 0
534 20250227 093900 6082480 3315 3315 3315 3315 5
535 20250227 093800 6065905 3315 3315 3315 3315 0
536 20250227 093700 6065905 3315 3315 3315 3315 0
537 20250227 093600 6065905 3315 3315 3315 3315 8
538 20250227 093500 6039385 3300 3300 3300 3300 1189
539 20250227 093400 2115685 3315 3315 3315 3315 16
540 20250227 093300 2062645 3315 3315 3315 3315 7
541 20250227 093200 2039440 3315 3315 3315 3315 0
542 20250227 093100 2039440 3315 3315 3315 3315 0
543 20250227 093000 2039440 3315 3315 3315 3315 80
544 20250227 092900 1774240 3315 3315 3315 3315 0
545 20250227 092800 1774240 3315 3315 3315 3315 0
546 20250227 092700 1774240 3315 3315 3315 3315 0
547 20250227 092600 1774240 3315 3315 3315 3315 1
548 20250227 092500 1770925 3305 3305 3305 3305 0
549 20250227 092400 1770925 3305 3305 3305 3305 0
550 20250227 092300 1770925 3305 3305 3305 3305 0
551 20250227 092200 1770925 3305 3305 3305 3305 0
552 20250227 092100 1770925 3305 3305 3305 3305 0
553 20250227 092000 1770925 3305 3305 3305 3305 0
554 20250227 091900 1770925 3305 3305 3305 3305 0
555 20250227 091800 1770925 3305 3305 3305 3305 0
556 20250227 091700 1770925 3305 3305 3305 3305 335
557 20250227 091600 663750 3320 3320 3320 3320 20
558 20250227 091500 597350 3320 3320 3320 3320 0
559 20250227 091400 597350 3320 3320 3320 3320 0
560 20250227 091300 597350 3320 3320 3320 3320 0
561 20250227 091200 597350 3320 3320 3320 3320 0
562 20250227 091100 597350 3320 3320 3320 3320 0
563 20250227 091000 597350 3320 3320 3320 3320 0
564 20250227 090900 597350 3320 3320 3320 3320 2
565 20250227 090800 590710 3305 3305 3305 3305 0
566 20250227 090700 590710 3305 3305 3305 3305 0
567 20250227 090600 590710 3305 3305 3305 3305 2
568 20250227 090500 584100 3300 3300 3300 3300 0
569 20250227 090400 584100 3300 3300 3300 3300 0
570 20250227 090300 584100 3300 3300 3300 3300 0
571 20250227 090200 584100 3300 3300 3300 3300 0
572 20250227 090100 584100 3300 3300 3300 3300 0
573 20250227 090000 584100 3300 3300 3300 3300 177

1
000540/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,32692,64242645,107066300,210394662375,0.05
20250224,32692,64242645,107066300,210394662375,0.05
20250221,32692,64242645,107556680,211358302050,0.05
20250220,32610,64242645,108102150,212964368175,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 32692 64242645 107066300 210394662375 0.05
3 20250224 32692 64242645 107066300 210394662375 0.05
4 20250221 32692 64242645 107556680 211358302050 0.05
5 20250220 32610 64242645 108102150 212964368175 0.05