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

574
000700/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183200,93454320,5430,5430,5430,5430,684
20250227,183100,93454320,5430,5430,5430,5430,0
20250227,183000,93454320,5430,5430,5430,5430,0
20250227,182900,93454320,5430,5430,5430,5430,0
20250227,182800,93454320,5430,5430,5430,5430,0
20250227,182700,93454320,5430,5430,5430,5430,0
20250227,182600,93454320,5430,5430,5430,5430,0
20250227,182500,93454320,5430,5430,5430,5430,0
20250227,182400,93454320,5430,5430,5430,5430,0
20250227,182300,93454320,5430,5430,5430,5430,0
20250227,182200,93454320,5430,5430,5430,5430,0
20250227,182100,93454320,5430,5430,5430,5430,0
20250227,182000,93454320,5430,5430,5430,5430,0
20250227,181900,93454320,5430,5430,5430,5430,0
20250227,181800,93454320,5430,5430,5430,5430,0
20250227,181700,93454320,5430,5430,5430,5430,0
20250227,181600,93454320,5430,5430,5430,5430,0
20250227,181500,93454320,5430,5430,5430,5430,0
20250227,181400,93454320,5430,5430,5430,5430,0
20250227,181300,93454320,5430,5430,5430,5430,0
20250227,181200,93454320,5430,5430,5430,5430,0
20250227,181100,93454320,5430,5430,5430,5430,0
20250227,181000,93454320,5430,5430,5430,5430,0
20250227,180900,93454320,5430,5430,5430,5430,0
20250227,180800,93454320,5430,5430,5430,5430,0
20250227,180700,93454320,5430,5430,5430,5430,0
20250227,180600,93454320,5430,5430,5430,5430,0
20250227,180500,93454320,5430,5430,5430,5430,0
20250227,180400,93454320,5430,5430,5430,5430,0
20250227,180300,93454320,5430,5430,5430,5430,0
20250227,180200,93454320,5430,5430,5430,5430,684
20250227,180100,93454320,5430,5430,5430,5430,0
20250227,180000,93454320,5430,5430,5430,5430,0
20250227,175900,93454320,5430,5430,5430,5430,0
20250227,175800,93454320,5430,5430,5430,5430,0
20250227,175700,93454320,5430,5430,5430,5430,0
20250227,175600,93454320,5430,5430,5430,5430,0
20250227,175500,93454320,5430,5430,5430,5430,0
20250227,175400,93454320,5430,5430,5430,5430,0
20250227,175300,93454320,5430,5430,5430,5430,0
20250227,175200,93454320,5430,5430,5430,5430,0
20250227,175100,93454320,5430,5430,5430,5430,0
20250227,175000,93454320,5430,5430,5430,5430,0
20250227,174900,93454320,5430,5430,5430,5430,0
20250227,174800,93454320,5430,5430,5430,5430,0
20250227,174700,93454320,5430,5430,5430,5430,0
20250227,174600,93454320,5430,5430,5430,5430,0
20250227,174500,93454320,5430,5430,5430,5430,0
20250227,174400,93454320,5430,5430,5430,5430,0
20250227,174300,93454320,5430,5430,5430,5430,0
20250227,174200,93454320,5430,5430,5430,5430,0
20250227,174100,93454320,5430,5430,5430,5430,0
20250227,174000,93454320,5430,5430,5430,5430,0
20250227,173900,93454320,5430,5430,5430,5430,0
20250227,173800,93454320,5430,5430,5430,5430,0
20250227,173700,93454320,5430,5430,5430,5430,0
20250227,173600,93454320,5430,5430,5430,5430,0
20250227,173500,93454320,5430,5430,5430,5430,0
20250227,173400,93454320,5430,5430,5430,5430,0
20250227,173300,93454320,5430,5430,5430,5430,0
20250227,173200,93454320,5430,5430,5430,5430,684
20250227,173100,93454320,5430,5430,5430,5430,0
20250227,173000,93454320,5430,5430,5430,5430,0
20250227,172900,93454320,5430,5430,5430,5430,0
20250227,172800,93454320,5430,5430,5430,5430,0
20250227,172700,93454320,5430,5430,5430,5430,0
20250227,172600,93454320,5430,5430,5430,5430,0
20250227,172500,93454320,5430,5430,5430,5430,0
20250227,172400,93454320,5430,5430,5430,5430,0
20250227,172300,93454320,5430,5430,5430,5430,0
20250227,172200,93454320,5430,5430,5430,5430,0
20250227,172100,93454320,5430,5430,5430,5430,0
20250227,172000,93454320,5430,5430,5430,5430,0
20250227,171900,93454320,5430,5430,5430,5430,0
20250227,171800,93454320,5430,5430,5430,5430,0
20250227,171700,93454320,5430,5430,5430,5430,0
20250227,171600,93454320,5430,5430,5430,5430,0
20250227,171500,93454320,5430,5430,5430,5430,0
20250227,171400,93454320,5430,5430,5430,5430,0
20250227,171300,93454320,5430,5430,5430,5430,0
20250227,171200,93454320,5430,5430,5430,5430,0
20250227,171100,93454320,5430,5430,5430,5430,0
20250227,171000,93454320,5430,5430,5430,5430,0
20250227,170900,93454320,5430,5430,5430,5430,0
20250227,170800,93454320,5430,5430,5430,5430,0
20250227,170700,93454320,5430,5430,5430,5430,0
20250227,170600,93454320,5430,5430,5430,5430,0
20250227,170500,93454320,5430,5430,5430,5430,0
20250227,170400,93454320,5430,5430,5430,5430,0
20250227,170300,93454320,5430,5430,5430,5430,0
20250227,170200,93454320,5430,5430,5430,5430,684
20250227,170100,93454320,5430,5430,5430,5430,0
20250227,170000,93454320,5430,5430,5430,5430,0
20250227,165900,93454320,5430,5430,5430,5430,0
20250227,165800,93454320,5430,5430,5430,5430,0
20250227,165700,93454320,5430,5430,5430,5430,0
20250227,165600,93454320,5430,5430,5430,5430,0
20250227,165500,93454320,5430,5430,5430,5430,0
20250227,165400,93454320,5430,5430,5430,5430,0
20250227,165300,93454320,5430,5430,5430,5430,0
20250227,165200,93454320,5430,5430,5430,5430,0
20250227,165100,93454320,5430,5430,5430,5430,0
20250227,165000,93454320,5430,5430,5430,5430,0
20250227,164900,93454320,5430,5430,5430,5430,0
20250227,164800,93454320,5430,5430,5430,5430,0
20250227,164700,93454320,5430,5430,5430,5430,0
20250227,164600,93454320,5430,5430,5430,5430,0
20250227,164500,93454320,5430,5430,5430,5430,0
20250227,164400,93454320,5430,5430,5430,5430,0
20250227,164300,93454320,5430,5430,5430,5430,0
20250227,164200,93454320,5430,5430,5430,5430,0
20250227,164100,93454320,5430,5430,5430,5430,0
20250227,164000,93454320,5430,5430,5430,5430,0
20250227,163900,93454320,5430,5430,5430,5430,0
20250227,163800,93454320,5430,5430,5430,5430,0
20250227,163700,93454320,5430,5430,5430,5430,0
20250227,163600,93454320,5430,5430,5430,5430,0
20250227,163500,93454320,5430,5430,5430,5430,0
20250227,163400,93454320,5430,5430,5430,5430,0
20250227,163300,93454320,5430,5430,5430,5430,0
20250227,163200,93454320,5430,5430,5430,5430,684
20250227,163100,93454320,5430,5430,5430,5430,0
20250227,163000,93454320,5430,5430,5430,5430,0
20250227,162900,93454320,5430,5430,5430,5430,0
20250227,162800,93454320,5430,5430,5430,5430,0
20250227,162700,93454320,5430,5430,5430,5430,0
20250227,162600,93454320,5430,5430,5430,5430,0
20250227,162500,93454320,5430,5430,5430,5430,0
20250227,162400,93454320,5430,5430,5430,5430,0
20250227,162300,93454320,5430,5430,5430,5430,0
20250227,162200,93454320,5430,5430,5430,5430,0
20250227,162100,93454320,5430,5430,5430,5430,0
20250227,162000,93454320,5430,5430,5430,5430,0
20250227,161900,93454320,5430,5430,5430,5430,0
20250227,161800,93454320,5430,5430,5430,5430,0
20250227,161700,93454320,5430,5430,5430,5430,0
20250227,161600,93454320,5430,5430,5430,5430,0
20250227,161500,93454320,5430,5430,5430,5430,0
20250227,161400,93454320,5430,5430,5430,5430,0
20250227,161300,93454320,5430,5430,5430,5430,0
20250227,161200,93454320,5430,5430,5430,5430,0
20250227,161100,93454320,5430,5430,5430,5430,0
20250227,161000,93454320,5430,5430,5430,5430,0
20250227,160900,93454320,5430,5430,5430,5430,0
20250227,160800,93454320,5430,5430,5430,5430,0
20250227,160700,93454320,5430,5430,5430,5430,0
20250227,160600,93454320,5430,5430,5430,5430,0
20250227,160500,93454320,5430,5430,5430,5430,0
20250227,160400,93454320,5430,5430,5430,5430,0
20250227,160300,93454320,5430,5430,5430,5430,0
20250227,160200,93454320,5430,5430,5430,5430,684
20250227,160100,93454320,5430,5430,5430,5430,0
20250227,160000,93454320,5430,5430,5430,5430,0
20250227,155900,93454320,5430,5430,5430,5430,0
20250227,155800,93454320,5430,5430,5430,5430,0
20250227,155700,93454320,5430,5430,5430,5430,0
20250227,155600,93454320,5430,5430,5430,5430,0
20250227,155500,93454320,5430,5430,5430,5430,0
20250227,155400,93454320,5430,5430,5430,5430,0
20250227,155300,93454320,5430,5430,5430,5430,0
20250227,155200,93454320,5430,5430,5430,5430,0
20250227,155100,93454320,5430,5430,5430,5430,0
20250227,155000,93454320,5430,5430,5430,5430,0
20250227,154900,93454320,5430,5430,5430,5430,0
20250227,154800,93454320,5430,5430,5430,5430,0
20250227,154700,93454320,5430,5430,5430,5430,0
20250227,154600,93454320,5430,5430,5430,5430,0
20250227,154500,93454320,5430,5430,5430,5430,0
20250227,154400,93454320,5430,5430,5430,5430,0
20250227,154300,93454320,5430,5430,5430,5430,0
20250227,154200,93454320,5430,5430,5430,5430,0
20250227,154100,93454320,5430,5430,5430,5430,0
20250227,154000,93454320,5430,5430,5430,5430,0
20250227,153900,93454320,5430,5430,5430,5430,0
20250227,153800,93454320,5430,5430,5430,5430,0
20250227,153700,93454320,5430,5430,5430,5430,0
20250227,153600,93454320,5430,5430,5430,5430,0
20250227,153500,93454320,5430,5430,5430,5430,0
20250227,153400,93454320,5430,5430,5430,5430,0
20250227,153300,93454320,5430,5430,5430,5430,0
20250227,153200,93454320,5430,5430,5430,5430,684
20250227,153100,93454320,5430,5430,5430,5430,0
20250227,153000,93454320,5430,5430,5430,5430,684
20250227,152900,89740200,5400,5400,5400,5400,0
20250227,152800,89740200,5400,5400,5400,5400,0
20250227,152700,89740200,5400,5400,5400,5400,0
20250227,152600,89740200,5400,5400,5400,5400,0
20250227,152500,89740200,5400,5400,5400,5400,0
20250227,152400,89740200,5400,5400,5400,5400,0
20250227,152300,89740200,5400,5400,5400,5400,0
20250227,152200,89740200,5400,5400,5400,5400,0
20250227,152100,89740200,5400,5400,5400,5400,0
20250227,152000,89740200,5400,5400,5400,5400,0
20250227,151900,89740200,5400,5390,5400,5380,33
20250227,151800,89562450,5400,5400,5400,5400,8
20250227,151700,89519250,5400,5400,5400,5400,3
20250227,151600,89503050,5400,5400,5400,5400,4
20250227,151500,89481450,5400,5400,5400,5400,4
20250227,151400,89459850,5400,5400,5400,5400,2
20250227,151300,89449050,5400,5400,5400,5400,2
20250227,151200,89438250,5400,5400,5400,5400,2
20250227,151100,89427450,5400,5400,5400,5400,5
20250227,151000,89400450,5400,5400,5400,5400,0
20250227,150900,89400450,5400,5400,5400,5400,1
20250227,150800,89395050,5400,5400,5400,5400,2
20250227,150700,89384250,5400,5400,5400,5400,6
20250227,150600,89351850,5400,5400,5400,5400,5
20250227,150500,89324850,5400,5400,5400,5400,3
20250227,150400,89308650,5400,5400,5400,5400,1
20250227,150300,89303250,5400,5400,5400,5400,0
20250227,150200,89303250,5400,5400,5400,5400,0
20250227,150100,89303250,5400,5400,5400,5400,0
20250227,150000,89303250,5400,5400,5400,5400,0
20250227,145900,89303250,5400,5400,5400,5400,0
20250227,145800,89303250,5400,5400,5400,5400,2
20250227,145700,89292450,5400,5400,5400,5400,0
20250227,145600,89292450,5400,5400,5400,5400,0
20250227,145500,89292450,5400,5400,5400,5400,0
20250227,145400,89292450,5400,5400,5400,5400,0
20250227,145300,89292450,5400,5400,5400,5400,0
20250227,145200,89292450,5400,5400,5400,5400,0
20250227,145100,89292450,5400,5400,5400,5400,0
20250227,145000,89292450,5400,5400,5400,5400,0
20250227,144900,89292450,5400,5400,5400,5400,0
20250227,144800,89292450,5400,5400,5400,5400,0
20250227,144700,89292450,5400,5400,5400,5400,0
20250227,144600,89292450,5400,5400,5400,5400,0
20250227,144500,89292450,5400,5400,5400,5400,11
20250227,144400,89233050,5400,5400,5400,5400,0
20250227,144300,89233050,5400,5400,5400,5400,1
20250227,144200,89227650,5390,5390,5390,5390,0
20250227,144100,89227650,5390,5390,5390,5390,0
20250227,144000,89227650,5390,5390,5390,5390,0
20250227,143900,89227650,5390,5390,5390,5390,0
20250227,143800,89227650,5390,5390,5390,5390,0
20250227,143700,89227650,5390,5390,5390,5390,0
20250227,143600,89227650,5390,5390,5390,5390,12
20250227,143500,89162970,5390,5390,5390,5390,0
20250227,143400,89162970,5390,5390,5390,5390,0
20250227,143300,89162970,5390,5390,5390,5390,0
20250227,143200,89162970,5390,5390,5390,5390,0
20250227,143100,89162970,5390,5390,5390,5390,0
20250227,143000,89162970,5390,5390,5390,5390,0
20250227,142900,89162970,5390,5390,5390,5390,0
20250227,142800,89162970,5390,5390,5390,5390,0
20250227,142700,89162970,5390,5390,5390,5390,0
20250227,142600,89162970,5390,5390,5390,5390,0
20250227,142500,89162970,5390,5390,5390,5390,0
20250227,142400,89162970,5390,5390,5390,5390,0
20250227,142300,89162970,5390,5390,5390,5390,0
20250227,142200,89162970,5390,5390,5390,5390,38
20250227,142100,88958150,5390,5390,5390,5390,1
20250227,142000,88952760,5380,5380,5380,5380,14
20250227,141900,88877440,5390,5380,5390,5380,8
20250227,141800,88834390,5380,5380,5380,5380,0
20250227,141700,88834390,5380,5380,5380,5380,0
20250227,141600,88834390,5380,5380,5380,5380,0
20250227,141500,88834390,5380,5380,5380,5380,1
20250227,141400,88829010,5380,5380,5380,5380,0
20250227,141300,88829010,5380,5380,5380,5380,0
20250227,141200,88829010,5380,5380,5380,5380,0
20250227,141100,88829010,5380,5380,5380,5380,0
20250227,141000,88829010,5380,5380,5380,5380,0
20250227,140900,88829010,5380,5380,5380,5380,0
20250227,140800,88829010,5380,5380,5380,5380,0
20250227,140700,88829010,5380,5380,5380,5380,0
20250227,140600,88829010,5380,5380,5380,5380,0
20250227,140500,88829010,5380,5380,5380,5380,0
20250227,140400,88829010,5380,5380,5380,5380,0
20250227,140300,88829010,5380,5380,5380,5380,0
20250227,140200,88829010,5380,5380,5380,5380,0
20250227,140100,88829010,5380,5380,5380,5380,0
20250227,140000,88829010,5380,5380,5380,5380,0
20250227,135900,88829010,5380,5380,5380,5380,0
20250227,135800,88829010,5380,5380,5380,5380,0
20250227,135700,88829010,5380,5380,5380,5380,0
20250227,135600,88829010,5380,5380,5380,5380,0
20250227,135500,88829010,5380,5380,5380,5380,0
20250227,135400,88829010,5380,5380,5380,5380,0
20250227,135300,88829010,5380,5380,5380,5380,0
20250227,135200,88829010,5380,5380,5380,5380,0
20250227,135100,88829010,5380,5380,5380,5380,0
20250227,135000,88829010,5380,5380,5380,5380,0
20250227,134900,88829010,5380,5380,5380,5380,0
20250227,134800,88829010,5380,5380,5380,5380,37
20250227,134700,88629950,5380,5380,5380,5380,1
20250227,134600,88624570,5380,5380,5380,5380,0
20250227,134500,88624570,5380,5380,5380,5380,5
20250227,134400,88597670,5380,5380,5380,5380,36
20250227,134300,88403990,5380,5370,5380,5370,22
20250227,134200,88285840,5370,5350,5370,5350,120
20250227,134100,87643820,5370,5390,5390,5360,1366
20250227,134000,80312590,5400,5400,5400,5400,0
20250227,133900,80312590,5400,5400,5400,5400,2
20250227,133800,80301790,5400,5400,5400,5400,0
20250227,133700,80301790,5400,5400,5400,5400,3
20250227,133600,80285590,5400,5400,5400,5380,781
20250227,133500,76083560,5410,5410,5410,5410,0
20250227,133400,76083560,5410,5410,5410,5410,1
20250227,133300,76078150,5410,5400,5410,5400,5
20250227,133200,76051130,5390,5390,5390,5390,4
20250227,133100,76029570,5390,5390,5390,5390,0
20250227,133000,76029570,5390,5390,5390,5390,0
20250227,132900,76029570,5390,5390,5390,5390,0
20250227,132800,76029570,5390,5390,5390,5390,0
20250227,132700,76029570,5390,5390,5390,5390,0
20250227,132600,76029570,5390,5390,5390,5390,0
20250227,132500,76029570,5390,5390,5390,5390,0
20250227,132400,76029570,5390,5390,5390,5390,0
20250227,132300,76029570,5390,5390,5390,5390,0
20250227,132200,76029570,5390,5390,5390,5390,0
20250227,132100,76029570,5390,5390,5390,5390,0
20250227,132000,76029570,5390,5390,5390,5390,51
20250227,131900,75754680,5390,5390,5390,5390,0
20250227,131800,75754680,5390,5390,5390,5390,0
20250227,131700,75754680,5390,5390,5390,5390,100
20250227,131600,75215680,5390,5390,5390,5390,1
20250227,131500,75210290,5380,5380,5380,5380,80
20250227,131400,74779890,5380,5380,5380,5380,0
20250227,131300,74779890,5380,5380,5380,5380,0
20250227,131200,74779890,5380,5380,5380,5380,0
20250227,131100,74779890,5380,5380,5380,5380,0
20250227,131000,74779890,5380,5380,5380,5380,0
20250227,130900,74779890,5380,5380,5380,5380,0
20250227,130800,74779890,5380,5380,5380,5380,40
20250227,130700,74564690,5380,5380,5380,5380,0
20250227,130600,74564690,5380,5370,5380,5370,29
20250227,130500,74408950,5370,5370,5370,5370,1
20250227,130400,74403580,5360,5360,5360,5360,51
20250227,130300,74130220,5350,5360,5360,5350,1067
20250227,130200,68419400,5360,5360,5360,5360,0
20250227,130100,68419400,5360,5360,5360,5360,1
20250227,130000,68414040,5360,5360,5360,5360,24
20250227,125900,68285400,5360,5360,5360,5360,0
20250227,125800,68285400,5360,5360,5360,5360,24
20250227,125700,68156760,5360,5360,5360,5360,24
20250227,125600,68028120,5360,5370,5370,5360,123
20250227,125500,67367840,5360,5360,5360,5360,24
20250227,125400,67239200,5360,5360,5360,5360,0
20250227,125300,67239200,5360,5360,5360,5360,24
20250227,125200,67110560,5360,5360,5360,5360,24
20250227,125100,66981920,5360,5370,5370,5360,27
20250227,125000,66837160,5370,5360,5370,5360,25
20250227,124900,66703150,5360,5360,5360,5360,24
20250227,124800,66574510,5360,5360,5360,5360,0
20250227,124700,66574510,5360,5360,5360,5360,24
20250227,124600,66445870,5360,5360,5360,5360,23
20250227,124500,66322590,5360,5360,5360,5360,24
20250227,124400,66193950,5360,5360,5360,5360,24
20250227,124300,66065310,5360,5370,5370,5360,49
20250227,124200,65802410,5360,5360,5360,5360,22
20250227,124100,65684490,5360,5360,5360,5360,24
20250227,124000,65555850,5370,5360,5370,5360,26
20250227,123900,65416470,5360,5360,5360,5360,52
20250227,123800,65137750,5360,5360,5360,5360,23
20250227,123700,65014470,5360,5360,5360,5360,24
20250227,123600,64885830,5370,5370,5370,5370,100
20250227,123500,64348830,5360,5370,5370,5360,25
20250227,123400,64214820,5360,5360,5360,5360,24
20250227,123300,64086180,5370,5360,5370,5360,74
20250227,123200,63689030,5370,5370,5370,5370,438
20250227,123100,61336970,5380,5390,5390,5370,2759
20250227,123000,46496130,5390,5390,5390,5390,0
20250227,122900,46496130,5390,5390,5390,5390,23
20250227,122800,46372160,5400,5390,5400,5390,25
20250227,122700,46237400,5400,5400,5400,5400,0
20250227,122600,46237400,5400,5400,5400,5400,0
20250227,122500,46237400,5400,5400,5400,5400,0
20250227,122400,46237400,5400,5400,5400,5400,0
20250227,122300,46237400,5400,5400,5400,5400,0
20250227,122200,46237400,5400,5400,5400,5400,0
20250227,122100,46237400,5400,5400,5400,5400,0
20250227,122000,46237400,5400,5400,5400,5400,0
20250227,121900,46237400,5400,5400,5400,5400,1
20250227,121800,46232000,5400,5400,5400,5400,0
20250227,121700,46232000,5400,5400,5400,5400,0
20250227,121600,46232000,5400,5400,5400,5400,0
20250227,121500,46232000,5400,5400,5400,5400,0
20250227,121400,46232000,5400,5400,5400,5400,0
20250227,121300,46232000,5400,5400,5400,5400,0
20250227,121200,46232000,5400,5400,5400,5400,0
20250227,121100,46232000,5400,5400,5400,5400,0
20250227,121000,46232000,5400,5400,5400,5390,4
20250227,120900,46210410,5400,5400,5400,5400,0
20250227,120800,46210410,5400,5400,5400,5400,0
20250227,120700,46210410,5400,5400,5400,5400,0
20250227,120600,46210410,5400,5390,5400,5390,11
20250227,120500,46151110,5400,5400,5400,5400,0
20250227,120400,46151110,5400,5400,5400,5400,10
20250227,120300,46097110,5400,5400,5400,5400,0
20250227,120200,46097110,5400,5400,5400,5400,0
20250227,120100,46097110,5400,5400,5400,5400,0
20250227,120000,46097110,5400,5400,5400,5400,0
20250227,115900,46097110,5400,5400,5400,5400,0
20250227,115800,46097110,5400,5400,5400,5400,0
20250227,115700,46097110,5400,5400,5400,5400,0
20250227,115600,46097110,5400,5400,5400,5400,0
20250227,115500,46097110,5400,5400,5400,5400,0
20250227,115400,46097110,5400,5400,5400,5400,0
20250227,115300,46097110,5400,5400,5400,5400,4
20250227,115200,46075510,5400,5400,5400,5400,50
20250227,115100,45805510,5400,5400,5400,5400,20
20250227,115000,45697510,5400,5400,5400,5400,68
20250227,114900,45330310,5400,5400,5400,5400,1
20250227,114800,45324910,5390,5400,5400,5390,85
20250227,114700,44866260,5400,5400,5400,5400,0
20250227,114600,44866260,5400,5400,5400,5400,0
20250227,114500,44866260,5400,5400,5400,5400,0
20250227,114400,44866260,5400,5400,5400,5400,100
20250227,114300,44326260,5400,5400,5400,5400,0
20250227,114200,44326260,5400,5400,5400,5400,1
20250227,114100,44320860,5400,5400,5400,5400,0
20250227,114000,44320860,5400,5400,5400,5400,0
20250227,113900,44320860,5400,5400,5400,5400,0
20250227,113800,44320860,5400,5400,5400,5400,0
20250227,113700,44320860,5400,5390,5400,5390,20
20250227,113600,44213050,5400,5410,5410,5380,3341
20250227,113500,26201300,5420,5420,5420,5420,0
20250227,113400,26201300,5420,5420,5420,5420,0
20250227,113300,26201300,5420,5420,5420,5420,0
20250227,113200,26201300,5420,5420,5420,5420,0
20250227,113100,26201300,5420,5420,5420,5420,0
20250227,113000,26201300,5420,5420,5420,5420,0
20250227,112900,26201300,5420,5420,5420,5420,0
20250227,112800,26201300,5420,5420,5420,5420,0
20250227,112700,26201300,5420,5410,5420,5400,462
20250227,112600,23703310,5420,5420,5420,5420,0
20250227,112500,23703310,5420,5420,5420,5420,146
20250227,112400,22911990,5420,5420,5420,5420,0
20250227,112300,22911990,5420,5420,5420,5420,0
20250227,112200,22911990,5420,5420,5420,5420,0
20250227,112100,22911990,5420,5420,5420,5420,0
20250227,112000,22911990,5420,5420,5420,5420,0
20250227,111900,22911990,5420,5420,5420,5420,0
20250227,111800,22911990,5420,5420,5420,5420,0
20250227,111700,22911990,5420,5420,5420,5420,1
20250227,111600,22906570,5410,5410,5410,5410,2
20250227,111500,22895750,5420,5420,5420,5420,0
20250227,111400,22895750,5420,5420,5420,5420,0
20250227,111300,22895750,5420,5420,5420,5420,0
20250227,111200,22895750,5420,5420,5420,5420,0
20250227,111100,22895750,5420,5420,5420,5420,0
20250227,111000,22895750,5420,5420,5420,5420,0
20250227,110900,22895750,5420,5420,5420,5420,0
20250227,110800,22895750,5420,5420,5420,5420,0
20250227,110700,22895750,5420,5420,5420,5420,0
20250227,110600,22895750,5420,5420,5420,5420,0
20250227,110500,22895750,5420,5420,5420,5420,0
20250227,110400,22895750,5420,5420,5420,5420,0
20250227,110300,22895750,5420,5420,5420,5420,0
20250227,110200,22895750,5420,5420,5420,5420,0
20250227,110100,22895750,5420,5420,5420,5420,2
20250227,110000,22884910,5410,5420,5420,5410,241
20250227,105900,21579310,5430,5430,5430,5430,0
20250227,105800,21579310,5430,5430,5430,5430,0
20250227,105700,21579310,5430,5430,5430,5430,0
20250227,105600,21579310,5430,5430,5430,5430,0
20250227,105500,21579310,5430,5430,5430,5430,0
20250227,105400,21579310,5430,5430,5430,5430,0
20250227,105300,21579310,5430,5430,5430,5430,0
20250227,105200,21579310,5430,5430,5430,5430,55
20250227,105100,21280660,5430,5430,5430,5430,0
20250227,105000,21280660,5430,5430,5430,5430,0
20250227,104900,21280660,5430,5430,5430,5430,0
20250227,104800,21280660,5430,5430,5430,5430,0
20250227,104700,21280660,5430,5430,5430,5430,0
20250227,104600,21280660,5430,5430,5430,5430,1
20250227,104500,21275230,5430,5430,5430,5430,0
20250227,104400,21275230,5430,5430,5430,5430,0
20250227,104300,21275230,5430,5430,5430,5430,0
20250227,104200,21275230,5430,5430,5430,5430,0
20250227,104100,21275230,5430,5430,5430,5430,0
20250227,104000,21275230,5430,5430,5430,5430,0
20250227,103900,21275230,5430,5430,5430,5430,0
20250227,103800,21275230,5430,5430,5430,5430,0
20250227,103700,21275230,5430,5430,5430,5430,10
20250227,103600,21220930,5430,5430,5430,5430,1
20250227,103500,21215500,5420,5420,5420,5420,0
20250227,103400,21215500,5420,5420,5420,5420,24
20250227,103300,21085420,5430,5430,5430,5430,0
20250227,103200,21085420,5430,5430,5430,5430,0
20250227,103100,21085420,5430,5430,5430,5430,0
20250227,103000,21085420,5430,5430,5430,5430,0
20250227,102900,21085420,5430,5430,5430,5430,0
20250227,102800,21085420,5430,5430,5430,5430,0
20250227,102700,21085420,5430,5430,5430,5430,0
20250227,102600,21085420,5430,5430,5430,5430,0
20250227,102500,21085420,5430,5430,5430,5430,0
20250227,102400,21085420,5430,5430,5430,5430,0
20250227,102300,21085420,5430,5430,5430,5430,0
20250227,102200,21085420,5430,5430,5430,5430,0
20250227,102100,21085420,5430,5430,5430,5430,0
20250227,102000,21085420,5430,5430,5430,5430,200
20250227,101900,19999420,5430,5430,5430,5430,0
20250227,101800,19999420,5430,5430,5430,5430,0
20250227,101700,19999420,5430,5430,5430,5430,0
20250227,101600,19999420,5430,5430,5430,5430,0
20250227,101500,19999420,5430,5430,5430,5430,0
20250227,101400,19999420,5430,5430,5430,5430,0
20250227,101300,19999420,5430,5430,5430,5430,0
20250227,101200,19999420,5430,5430,5430,5430,0
20250227,101100,19999420,5430,5430,5430,5430,0
20250227,101000,19999420,5430,5430,5430,5430,0
20250227,100900,19999420,5430,5430,5430,5430,0
20250227,100800,19999420,5430,5430,5430,5430,1
20250227,100700,19993990,5430,5430,5430,5430,0
20250227,100600,19993990,5430,5430,5430,5430,0
20250227,100500,19993990,5430,5430,5430,5430,0
20250227,100400,19993990,5430,5430,5430,5430,63
20250227,100300,19651900,5430,5430,5430,5430,1
20250227,100200,19646470,5440,5440,5440,5440,0
20250227,100100,19646470,5440,5440,5440,5440,0
20250227,100000,19646470,5440,5440,5440,5440,0
20250227,095900,19646470,5440,5440,5440,5440,1
20250227,095800,19641030,5440,5440,5440,5440,0
20250227,095700,19641030,5440,5440,5440,5440,0
20250227,095600,19641030,5440,5440,5440,5440,0
20250227,095500,19641030,5440,5440,5440,5440,0
20250227,095400,19641030,5440,5440,5440,5440,0
20250227,095300,19641030,5440,5440,5440,5440,0
20250227,095200,19641030,5440,5440,5440,5440,0
20250227,095100,19641030,5440,5430,5440,5430,2
20250227,095000,19630160,5440,5440,5440,5440,0
20250227,094900,19630160,5440,5440,5440,5440,0
20250227,094800,19630160,5440,5420,5440,5400,2401
20250227,094700,6650040,5420,5420,5420,5420,501
20250227,094600,3934620,5430,5430,5430,5430,13
20250227,094500,3864030,5440,5440,5440,5440,0
20250227,094400,3864030,5440,5440,5440,5440,0
20250227,094300,3864030,5440,5440,5440,5440,0
20250227,094200,3864030,5440,5440,5440,5440,0
20250227,094100,3864030,5440,5430,5440,5430,17
20250227,094000,3771710,5440,5440,5440,5440,0
20250227,093900,3771710,5440,5440,5440,5440,0
20250227,093800,3771710,5440,5440,5440,5440,0
20250227,093700,3771710,5440,5440,5440,5440,0
20250227,093600,3771710,5440,5440,5440,5440,0
20250227,093500,3771710,5440,5440,5440,5440,0
20250227,093400,3771710,5440,5440,5440,5440,0
20250227,093300,3771710,5440,5440,5440,5440,0
20250227,093200,3771710,5440,5440,5440,5440,0
20250227,093100,3771710,5440,5440,5440,5440,0
20250227,093000,3771710,5440,5440,5440,5440,0
20250227,092900,3771710,5440,5440,5440,5440,0
20250227,092800,3771710,5440,5440,5440,5440,4
20250227,092700,3749950,5440,5440,5440,5440,0
20250227,092600,3749950,5440,5440,5440,5440,0
20250227,092500,3749950,5440,5440,5440,5440,0
20250227,092400,3749950,5440,5440,5440,5440,0
20250227,092300,3749950,5440,5440,5440,5440,0
20250227,092200,3749950,5440,5440,5440,5440,0
20250227,092100,3749950,5440,5440,5440,5440,0
20250227,092000,3749950,5440,5440,5440,5440,0
20250227,091900,3749950,5440,5440,5440,5440,0
20250227,091800,3749950,5440,5440,5440,5440,0
20250227,091700,3749950,5440,5440,5440,5440,0
20250227,091600,3749950,5440,5440,5440,5440,0
20250227,091500,3749950,5440,5440,5440,5440,0
20250227,091400,3749950,5440,5440,5440,5440,0
20250227,091300,3749950,5440,5440,5440,5440,0
20250227,091200,3749950,5440,5440,5440,5440,1
20250227,091100,3744510,5440,5440,5440,5440,0
20250227,091000,3744510,5440,5440,5440,5440,0
20250227,090900,3744510,5440,5440,5440,5440,0
20250227,090800,3744510,5440,5440,5440,5440,0
20250227,090700,3744510,5440,5440,5440,5440,0
20250227,090600,3744510,5440,5440,5440,5440,2
20250227,090500,3733630,5450,5450,5450,5450,0
20250227,090400,3733630,5450,5450,5450,5450,0
20250227,090300,3733630,5450,5430,5450,5430,18
20250227,090200,3635710,5410,5410,5410,5410,16
20250227,090100,3549150,5420,5450,5450,5420,16
20250227,090000,3462400,5410,5410,5410,5410,640
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183200 93454320 5430 5430 5430 5430 684
3 20250227 183100 93454320 5430 5430 5430 5430 0
4 20250227 183000 93454320 5430 5430 5430 5430 0
5 20250227 182900 93454320 5430 5430 5430 5430 0
6 20250227 182800 93454320 5430 5430 5430 5430 0
7 20250227 182700 93454320 5430 5430 5430 5430 0
8 20250227 182600 93454320 5430 5430 5430 5430 0
9 20250227 182500 93454320 5430 5430 5430 5430 0
10 20250227 182400 93454320 5430 5430 5430 5430 0
11 20250227 182300 93454320 5430 5430 5430 5430 0
12 20250227 182200 93454320 5430 5430 5430 5430 0
13 20250227 182100 93454320 5430 5430 5430 5430 0
14 20250227 182000 93454320 5430 5430 5430 5430 0
15 20250227 181900 93454320 5430 5430 5430 5430 0
16 20250227 181800 93454320 5430 5430 5430 5430 0
17 20250227 181700 93454320 5430 5430 5430 5430 0
18 20250227 181600 93454320 5430 5430 5430 5430 0
19 20250227 181500 93454320 5430 5430 5430 5430 0
20 20250227 181400 93454320 5430 5430 5430 5430 0
21 20250227 181300 93454320 5430 5430 5430 5430 0
22 20250227 181200 93454320 5430 5430 5430 5430 0
23 20250227 181100 93454320 5430 5430 5430 5430 0
24 20250227 181000 93454320 5430 5430 5430 5430 0
25 20250227 180900 93454320 5430 5430 5430 5430 0
26 20250227 180800 93454320 5430 5430 5430 5430 0
27 20250227 180700 93454320 5430 5430 5430 5430 0
28 20250227 180600 93454320 5430 5430 5430 5430 0
29 20250227 180500 93454320 5430 5430 5430 5430 0
30 20250227 180400 93454320 5430 5430 5430 5430 0
31 20250227 180300 93454320 5430 5430 5430 5430 0
32 20250227 180200 93454320 5430 5430 5430 5430 684
33 20250227 180100 93454320 5430 5430 5430 5430 0
34 20250227 180000 93454320 5430 5430 5430 5430 0
35 20250227 175900 93454320 5430 5430 5430 5430 0
36 20250227 175800 93454320 5430 5430 5430 5430 0
37 20250227 175700 93454320 5430 5430 5430 5430 0
38 20250227 175600 93454320 5430 5430 5430 5430 0
39 20250227 175500 93454320 5430 5430 5430 5430 0
40 20250227 175400 93454320 5430 5430 5430 5430 0
41 20250227 175300 93454320 5430 5430 5430 5430 0
42 20250227 175200 93454320 5430 5430 5430 5430 0
43 20250227 175100 93454320 5430 5430 5430 5430 0
44 20250227 175000 93454320 5430 5430 5430 5430 0
45 20250227 174900 93454320 5430 5430 5430 5430 0
46 20250227 174800 93454320 5430 5430 5430 5430 0
47 20250227 174700 93454320 5430 5430 5430 5430 0
48 20250227 174600 93454320 5430 5430 5430 5430 0
49 20250227 174500 93454320 5430 5430 5430 5430 0
50 20250227 174400 93454320 5430 5430 5430 5430 0
51 20250227 174300 93454320 5430 5430 5430 5430 0
52 20250227 174200 93454320 5430 5430 5430 5430 0
53 20250227 174100 93454320 5430 5430 5430 5430 0
54 20250227 174000 93454320 5430 5430 5430 5430 0
55 20250227 173900 93454320 5430 5430 5430 5430 0
56 20250227 173800 93454320 5430 5430 5430 5430 0
57 20250227 173700 93454320 5430 5430 5430 5430 0
58 20250227 173600 93454320 5430 5430 5430 5430 0
59 20250227 173500 93454320 5430 5430 5430 5430 0
60 20250227 173400 93454320 5430 5430 5430 5430 0
61 20250227 173300 93454320 5430 5430 5430 5430 0
62 20250227 173200 93454320 5430 5430 5430 5430 684
63 20250227 173100 93454320 5430 5430 5430 5430 0
64 20250227 173000 93454320 5430 5430 5430 5430 0
65 20250227 172900 93454320 5430 5430 5430 5430 0
66 20250227 172800 93454320 5430 5430 5430 5430 0
67 20250227 172700 93454320 5430 5430 5430 5430 0
68 20250227 172600 93454320 5430 5430 5430 5430 0
69 20250227 172500 93454320 5430 5430 5430 5430 0
70 20250227 172400 93454320 5430 5430 5430 5430 0
71 20250227 172300 93454320 5430 5430 5430 5430 0
72 20250227 172200 93454320 5430 5430 5430 5430 0
73 20250227 172100 93454320 5430 5430 5430 5430 0
74 20250227 172000 93454320 5430 5430 5430 5430 0
75 20250227 171900 93454320 5430 5430 5430 5430 0
76 20250227 171800 93454320 5430 5430 5430 5430 0
77 20250227 171700 93454320 5430 5430 5430 5430 0
78 20250227 171600 93454320 5430 5430 5430 5430 0
79 20250227 171500 93454320 5430 5430 5430 5430 0
80 20250227 171400 93454320 5430 5430 5430 5430 0
81 20250227 171300 93454320 5430 5430 5430 5430 0
82 20250227 171200 93454320 5430 5430 5430 5430 0
83 20250227 171100 93454320 5430 5430 5430 5430 0
84 20250227 171000 93454320 5430 5430 5430 5430 0
85 20250227 170900 93454320 5430 5430 5430 5430 0
86 20250227 170800 93454320 5430 5430 5430 5430 0
87 20250227 170700 93454320 5430 5430 5430 5430 0
88 20250227 170600 93454320 5430 5430 5430 5430 0
89 20250227 170500 93454320 5430 5430 5430 5430 0
90 20250227 170400 93454320 5430 5430 5430 5430 0
91 20250227 170300 93454320 5430 5430 5430 5430 0
92 20250227 170200 93454320 5430 5430 5430 5430 684
93 20250227 170100 93454320 5430 5430 5430 5430 0
94 20250227 170000 93454320 5430 5430 5430 5430 0
95 20250227 165900 93454320 5430 5430 5430 5430 0
96 20250227 165800 93454320 5430 5430 5430 5430 0
97 20250227 165700 93454320 5430 5430 5430 5430 0
98 20250227 165600 93454320 5430 5430 5430 5430 0
99 20250227 165500 93454320 5430 5430 5430 5430 0
100 20250227 165400 93454320 5430 5430 5430 5430 0
101 20250227 165300 93454320 5430 5430 5430 5430 0
102 20250227 165200 93454320 5430 5430 5430 5430 0
103 20250227 165100 93454320 5430 5430 5430 5430 0
104 20250227 165000 93454320 5430 5430 5430 5430 0
105 20250227 164900 93454320 5430 5430 5430 5430 0
106 20250227 164800 93454320 5430 5430 5430 5430 0
107 20250227 164700 93454320 5430 5430 5430 5430 0
108 20250227 164600 93454320 5430 5430 5430 5430 0
109 20250227 164500 93454320 5430 5430 5430 5430 0
110 20250227 164400 93454320 5430 5430 5430 5430 0
111 20250227 164300 93454320 5430 5430 5430 5430 0
112 20250227 164200 93454320 5430 5430 5430 5430 0
113 20250227 164100 93454320 5430 5430 5430 5430 0
114 20250227 164000 93454320 5430 5430 5430 5430 0
115 20250227 163900 93454320 5430 5430 5430 5430 0
116 20250227 163800 93454320 5430 5430 5430 5430 0
117 20250227 163700 93454320 5430 5430 5430 5430 0
118 20250227 163600 93454320 5430 5430 5430 5430 0
119 20250227 163500 93454320 5430 5430 5430 5430 0
120 20250227 163400 93454320 5430 5430 5430 5430 0
121 20250227 163300 93454320 5430 5430 5430 5430 0
122 20250227 163200 93454320 5430 5430 5430 5430 684
123 20250227 163100 93454320 5430 5430 5430 5430 0
124 20250227 163000 93454320 5430 5430 5430 5430 0
125 20250227 162900 93454320 5430 5430 5430 5430 0
126 20250227 162800 93454320 5430 5430 5430 5430 0
127 20250227 162700 93454320 5430 5430 5430 5430 0
128 20250227 162600 93454320 5430 5430 5430 5430 0
129 20250227 162500 93454320 5430 5430 5430 5430 0
130 20250227 162400 93454320 5430 5430 5430 5430 0
131 20250227 162300 93454320 5430 5430 5430 5430 0
132 20250227 162200 93454320 5430 5430 5430 5430 0
133 20250227 162100 93454320 5430 5430 5430 5430 0
134 20250227 162000 93454320 5430 5430 5430 5430 0
135 20250227 161900 93454320 5430 5430 5430 5430 0
136 20250227 161800 93454320 5430 5430 5430 5430 0
137 20250227 161700 93454320 5430 5430 5430 5430 0
138 20250227 161600 93454320 5430 5430 5430 5430 0
139 20250227 161500 93454320 5430 5430 5430 5430 0
140 20250227 161400 93454320 5430 5430 5430 5430 0
141 20250227 161300 93454320 5430 5430 5430 5430 0
142 20250227 161200 93454320 5430 5430 5430 5430 0
143 20250227 161100 93454320 5430 5430 5430 5430 0
144 20250227 161000 93454320 5430 5430 5430 5430 0
145 20250227 160900 93454320 5430 5430 5430 5430 0
146 20250227 160800 93454320 5430 5430 5430 5430 0
147 20250227 160700 93454320 5430 5430 5430 5430 0
148 20250227 160600 93454320 5430 5430 5430 5430 0
149 20250227 160500 93454320 5430 5430 5430 5430 0
150 20250227 160400 93454320 5430 5430 5430 5430 0
151 20250227 160300 93454320 5430 5430 5430 5430 0
152 20250227 160200 93454320 5430 5430 5430 5430 684
153 20250227 160100 93454320 5430 5430 5430 5430 0
154 20250227 160000 93454320 5430 5430 5430 5430 0
155 20250227 155900 93454320 5430 5430 5430 5430 0
156 20250227 155800 93454320 5430 5430 5430 5430 0
157 20250227 155700 93454320 5430 5430 5430 5430 0
158 20250227 155600 93454320 5430 5430 5430 5430 0
159 20250227 155500 93454320 5430 5430 5430 5430 0
160 20250227 155400 93454320 5430 5430 5430 5430 0
161 20250227 155300 93454320 5430 5430 5430 5430 0
162 20250227 155200 93454320 5430 5430 5430 5430 0
163 20250227 155100 93454320 5430 5430 5430 5430 0
164 20250227 155000 93454320 5430 5430 5430 5430 0
165 20250227 154900 93454320 5430 5430 5430 5430 0
166 20250227 154800 93454320 5430 5430 5430 5430 0
167 20250227 154700 93454320 5430 5430 5430 5430 0
168 20250227 154600 93454320 5430 5430 5430 5430 0
169 20250227 154500 93454320 5430 5430 5430 5430 0
170 20250227 154400 93454320 5430 5430 5430 5430 0
171 20250227 154300 93454320 5430 5430 5430 5430 0
172 20250227 154200 93454320 5430 5430 5430 5430 0
173 20250227 154100 93454320 5430 5430 5430 5430 0
174 20250227 154000 93454320 5430 5430 5430 5430 0
175 20250227 153900 93454320 5430 5430 5430 5430 0
176 20250227 153800 93454320 5430 5430 5430 5430 0
177 20250227 153700 93454320 5430 5430 5430 5430 0
178 20250227 153600 93454320 5430 5430 5430 5430 0
179 20250227 153500 93454320 5430 5430 5430 5430 0
180 20250227 153400 93454320 5430 5430 5430 5430 0
181 20250227 153300 93454320 5430 5430 5430 5430 0
182 20250227 153200 93454320 5430 5430 5430 5430 684
183 20250227 153100 93454320 5430 5430 5430 5430 0
184 20250227 153000 93454320 5430 5430 5430 5430 684
185 20250227 152900 89740200 5400 5400 5400 5400 0
186 20250227 152800 89740200 5400 5400 5400 5400 0
187 20250227 152700 89740200 5400 5400 5400 5400 0
188 20250227 152600 89740200 5400 5400 5400 5400 0
189 20250227 152500 89740200 5400 5400 5400 5400 0
190 20250227 152400 89740200 5400 5400 5400 5400 0
191 20250227 152300 89740200 5400 5400 5400 5400 0
192 20250227 152200 89740200 5400 5400 5400 5400 0
193 20250227 152100 89740200 5400 5400 5400 5400 0
194 20250227 152000 89740200 5400 5400 5400 5400 0
195 20250227 151900 89740200 5400 5390 5400 5380 33
196 20250227 151800 89562450 5400 5400 5400 5400 8
197 20250227 151700 89519250 5400 5400 5400 5400 3
198 20250227 151600 89503050 5400 5400 5400 5400 4
199 20250227 151500 89481450 5400 5400 5400 5400 4
200 20250227 151400 89459850 5400 5400 5400 5400 2
201 20250227 151300 89449050 5400 5400 5400 5400 2
202 20250227 151200 89438250 5400 5400 5400 5400 2
203 20250227 151100 89427450 5400 5400 5400 5400 5
204 20250227 151000 89400450 5400 5400 5400 5400 0
205 20250227 150900 89400450 5400 5400 5400 5400 1
206 20250227 150800 89395050 5400 5400 5400 5400 2
207 20250227 150700 89384250 5400 5400 5400 5400 6
208 20250227 150600 89351850 5400 5400 5400 5400 5
209 20250227 150500 89324850 5400 5400 5400 5400 3
210 20250227 150400 89308650 5400 5400 5400 5400 1
211 20250227 150300 89303250 5400 5400 5400 5400 0
212 20250227 150200 89303250 5400 5400 5400 5400 0
213 20250227 150100 89303250 5400 5400 5400 5400 0
214 20250227 150000 89303250 5400 5400 5400 5400 0
215 20250227 145900 89303250 5400 5400 5400 5400 0
216 20250227 145800 89303250 5400 5400 5400 5400 2
217 20250227 145700 89292450 5400 5400 5400 5400 0
218 20250227 145600 89292450 5400 5400 5400 5400 0
219 20250227 145500 89292450 5400 5400 5400 5400 0
220 20250227 145400 89292450 5400 5400 5400 5400 0
221 20250227 145300 89292450 5400 5400 5400 5400 0
222 20250227 145200 89292450 5400 5400 5400 5400 0
223 20250227 145100 89292450 5400 5400 5400 5400 0
224 20250227 145000 89292450 5400 5400 5400 5400 0
225 20250227 144900 89292450 5400 5400 5400 5400 0
226 20250227 144800 89292450 5400 5400 5400 5400 0
227 20250227 144700 89292450 5400 5400 5400 5400 0
228 20250227 144600 89292450 5400 5400 5400 5400 0
229 20250227 144500 89292450 5400 5400 5400 5400 11
230 20250227 144400 89233050 5400 5400 5400 5400 0
231 20250227 144300 89233050 5400 5400 5400 5400 1
232 20250227 144200 89227650 5390 5390 5390 5390 0
233 20250227 144100 89227650 5390 5390 5390 5390 0
234 20250227 144000 89227650 5390 5390 5390 5390 0
235 20250227 143900 89227650 5390 5390 5390 5390 0
236 20250227 143800 89227650 5390 5390 5390 5390 0
237 20250227 143700 89227650 5390 5390 5390 5390 0
238 20250227 143600 89227650 5390 5390 5390 5390 12
239 20250227 143500 89162970 5390 5390 5390 5390 0
240 20250227 143400 89162970 5390 5390 5390 5390 0
241 20250227 143300 89162970 5390 5390 5390 5390 0
242 20250227 143200 89162970 5390 5390 5390 5390 0
243 20250227 143100 89162970 5390 5390 5390 5390 0
244 20250227 143000 89162970 5390 5390 5390 5390 0
245 20250227 142900 89162970 5390 5390 5390 5390 0
246 20250227 142800 89162970 5390 5390 5390 5390 0
247 20250227 142700 89162970 5390 5390 5390 5390 0
248 20250227 142600 89162970 5390 5390 5390 5390 0
249 20250227 142500 89162970 5390 5390 5390 5390 0
250 20250227 142400 89162970 5390 5390 5390 5390 0
251 20250227 142300 89162970 5390 5390 5390 5390 0
252 20250227 142200 89162970 5390 5390 5390 5390 38
253 20250227 142100 88958150 5390 5390 5390 5390 1
254 20250227 142000 88952760 5380 5380 5380 5380 14
255 20250227 141900 88877440 5390 5380 5390 5380 8
256 20250227 141800 88834390 5380 5380 5380 5380 0
257 20250227 141700 88834390 5380 5380 5380 5380 0
258 20250227 141600 88834390 5380 5380 5380 5380 0
259 20250227 141500 88834390 5380 5380 5380 5380 1
260 20250227 141400 88829010 5380 5380 5380 5380 0
261 20250227 141300 88829010 5380 5380 5380 5380 0
262 20250227 141200 88829010 5380 5380 5380 5380 0
263 20250227 141100 88829010 5380 5380 5380 5380 0
264 20250227 141000 88829010 5380 5380 5380 5380 0
265 20250227 140900 88829010 5380 5380 5380 5380 0
266 20250227 140800 88829010 5380 5380 5380 5380 0
267 20250227 140700 88829010 5380 5380 5380 5380 0
268 20250227 140600 88829010 5380 5380 5380 5380 0
269 20250227 140500 88829010 5380 5380 5380 5380 0
270 20250227 140400 88829010 5380 5380 5380 5380 0
271 20250227 140300 88829010 5380 5380 5380 5380 0
272 20250227 140200 88829010 5380 5380 5380 5380 0
273 20250227 140100 88829010 5380 5380 5380 5380 0
274 20250227 140000 88829010 5380 5380 5380 5380 0
275 20250227 135900 88829010 5380 5380 5380 5380 0
276 20250227 135800 88829010 5380 5380 5380 5380 0
277 20250227 135700 88829010 5380 5380 5380 5380 0
278 20250227 135600 88829010 5380 5380 5380 5380 0
279 20250227 135500 88829010 5380 5380 5380 5380 0
280 20250227 135400 88829010 5380 5380 5380 5380 0
281 20250227 135300 88829010 5380 5380 5380 5380 0
282 20250227 135200 88829010 5380 5380 5380 5380 0
283 20250227 135100 88829010 5380 5380 5380 5380 0
284 20250227 135000 88829010 5380 5380 5380 5380 0
285 20250227 134900 88829010 5380 5380 5380 5380 0
286 20250227 134800 88829010 5380 5380 5380 5380 37
287 20250227 134700 88629950 5380 5380 5380 5380 1
288 20250227 134600 88624570 5380 5380 5380 5380 0
289 20250227 134500 88624570 5380 5380 5380 5380 5
290 20250227 134400 88597670 5380 5380 5380 5380 36
291 20250227 134300 88403990 5380 5370 5380 5370 22
292 20250227 134200 88285840 5370 5350 5370 5350 120
293 20250227 134100 87643820 5370 5390 5390 5360 1366
294 20250227 134000 80312590 5400 5400 5400 5400 0
295 20250227 133900 80312590 5400 5400 5400 5400 2
296 20250227 133800 80301790 5400 5400 5400 5400 0
297 20250227 133700 80301790 5400 5400 5400 5400 3
298 20250227 133600 80285590 5400 5400 5400 5380 781
299 20250227 133500 76083560 5410 5410 5410 5410 0
300 20250227 133400 76083560 5410 5410 5410 5410 1
301 20250227 133300 76078150 5410 5400 5410 5400 5
302 20250227 133200 76051130 5390 5390 5390 5390 4
303 20250227 133100 76029570 5390 5390 5390 5390 0
304 20250227 133000 76029570 5390 5390 5390 5390 0
305 20250227 132900 76029570 5390 5390 5390 5390 0
306 20250227 132800 76029570 5390 5390 5390 5390 0
307 20250227 132700 76029570 5390 5390 5390 5390 0
308 20250227 132600 76029570 5390 5390 5390 5390 0
309 20250227 132500 76029570 5390 5390 5390 5390 0
310 20250227 132400 76029570 5390 5390 5390 5390 0
311 20250227 132300 76029570 5390 5390 5390 5390 0
312 20250227 132200 76029570 5390 5390 5390 5390 0
313 20250227 132100 76029570 5390 5390 5390 5390 0
314 20250227 132000 76029570 5390 5390 5390 5390 51
315 20250227 131900 75754680 5390 5390 5390 5390 0
316 20250227 131800 75754680 5390 5390 5390 5390 0
317 20250227 131700 75754680 5390 5390 5390 5390 100
318 20250227 131600 75215680 5390 5390 5390 5390 1
319 20250227 131500 75210290 5380 5380 5380 5380 80
320 20250227 131400 74779890 5380 5380 5380 5380 0
321 20250227 131300 74779890 5380 5380 5380 5380 0
322 20250227 131200 74779890 5380 5380 5380 5380 0
323 20250227 131100 74779890 5380 5380 5380 5380 0
324 20250227 131000 74779890 5380 5380 5380 5380 0
325 20250227 130900 74779890 5380 5380 5380 5380 0
326 20250227 130800 74779890 5380 5380 5380 5380 40
327 20250227 130700 74564690 5380 5380 5380 5380 0
328 20250227 130600 74564690 5380 5370 5380 5370 29
329 20250227 130500 74408950 5370 5370 5370 5370 1
330 20250227 130400 74403580 5360 5360 5360 5360 51
331 20250227 130300 74130220 5350 5360 5360 5350 1067
332 20250227 130200 68419400 5360 5360 5360 5360 0
333 20250227 130100 68419400 5360 5360 5360 5360 1
334 20250227 130000 68414040 5360 5360 5360 5360 24
335 20250227 125900 68285400 5360 5360 5360 5360 0
336 20250227 125800 68285400 5360 5360 5360 5360 24
337 20250227 125700 68156760 5360 5360 5360 5360 24
338 20250227 125600 68028120 5360 5370 5370 5360 123
339 20250227 125500 67367840 5360 5360 5360 5360 24
340 20250227 125400 67239200 5360 5360 5360 5360 0
341 20250227 125300 67239200 5360 5360 5360 5360 24
342 20250227 125200 67110560 5360 5360 5360 5360 24
343 20250227 125100 66981920 5360 5370 5370 5360 27
344 20250227 125000 66837160 5370 5360 5370 5360 25
345 20250227 124900 66703150 5360 5360 5360 5360 24
346 20250227 124800 66574510 5360 5360 5360 5360 0
347 20250227 124700 66574510 5360 5360 5360 5360 24
348 20250227 124600 66445870 5360 5360 5360 5360 23
349 20250227 124500 66322590 5360 5360 5360 5360 24
350 20250227 124400 66193950 5360 5360 5360 5360 24
351 20250227 124300 66065310 5360 5370 5370 5360 49
352 20250227 124200 65802410 5360 5360 5360 5360 22
353 20250227 124100 65684490 5360 5360 5360 5360 24
354 20250227 124000 65555850 5370 5360 5370 5360 26
355 20250227 123900 65416470 5360 5360 5360 5360 52
356 20250227 123800 65137750 5360 5360 5360 5360 23
357 20250227 123700 65014470 5360 5360 5360 5360 24
358 20250227 123600 64885830 5370 5370 5370 5370 100
359 20250227 123500 64348830 5360 5370 5370 5360 25
360 20250227 123400 64214820 5360 5360 5360 5360 24
361 20250227 123300 64086180 5370 5360 5370 5360 74
362 20250227 123200 63689030 5370 5370 5370 5370 438
363 20250227 123100 61336970 5380 5390 5390 5370 2759
364 20250227 123000 46496130 5390 5390 5390 5390 0
365 20250227 122900 46496130 5390 5390 5390 5390 23
366 20250227 122800 46372160 5400 5390 5400 5390 25
367 20250227 122700 46237400 5400 5400 5400 5400 0
368 20250227 122600 46237400 5400 5400 5400 5400 0
369 20250227 122500 46237400 5400 5400 5400 5400 0
370 20250227 122400 46237400 5400 5400 5400 5400 0
371 20250227 122300 46237400 5400 5400 5400 5400 0
372 20250227 122200 46237400 5400 5400 5400 5400 0
373 20250227 122100 46237400 5400 5400 5400 5400 0
374 20250227 122000 46237400 5400 5400 5400 5400 0
375 20250227 121900 46237400 5400 5400 5400 5400 1
376 20250227 121800 46232000 5400 5400 5400 5400 0
377 20250227 121700 46232000 5400 5400 5400 5400 0
378 20250227 121600 46232000 5400 5400 5400 5400 0
379 20250227 121500 46232000 5400 5400 5400 5400 0
380 20250227 121400 46232000 5400 5400 5400 5400 0
381 20250227 121300 46232000 5400 5400 5400 5400 0
382 20250227 121200 46232000 5400 5400 5400 5400 0
383 20250227 121100 46232000 5400 5400 5400 5400 0
384 20250227 121000 46232000 5400 5400 5400 5390 4
385 20250227 120900 46210410 5400 5400 5400 5400 0
386 20250227 120800 46210410 5400 5400 5400 5400 0
387 20250227 120700 46210410 5400 5400 5400 5400 0
388 20250227 120600 46210410 5400 5390 5400 5390 11
389 20250227 120500 46151110 5400 5400 5400 5400 0
390 20250227 120400 46151110 5400 5400 5400 5400 10
391 20250227 120300 46097110 5400 5400 5400 5400 0
392 20250227 120200 46097110 5400 5400 5400 5400 0
393 20250227 120100 46097110 5400 5400 5400 5400 0
394 20250227 120000 46097110 5400 5400 5400 5400 0
395 20250227 115900 46097110 5400 5400 5400 5400 0
396 20250227 115800 46097110 5400 5400 5400 5400 0
397 20250227 115700 46097110 5400 5400 5400 5400 0
398 20250227 115600 46097110 5400 5400 5400 5400 0
399 20250227 115500 46097110 5400 5400 5400 5400 0
400 20250227 115400 46097110 5400 5400 5400 5400 0
401 20250227 115300 46097110 5400 5400 5400 5400 4
402 20250227 115200 46075510 5400 5400 5400 5400 50
403 20250227 115100 45805510 5400 5400 5400 5400 20
404 20250227 115000 45697510 5400 5400 5400 5400 68
405 20250227 114900 45330310 5400 5400 5400 5400 1
406 20250227 114800 45324910 5390 5400 5400 5390 85
407 20250227 114700 44866260 5400 5400 5400 5400 0
408 20250227 114600 44866260 5400 5400 5400 5400 0
409 20250227 114500 44866260 5400 5400 5400 5400 0
410 20250227 114400 44866260 5400 5400 5400 5400 100
411 20250227 114300 44326260 5400 5400 5400 5400 0
412 20250227 114200 44326260 5400 5400 5400 5400 1
413 20250227 114100 44320860 5400 5400 5400 5400 0
414 20250227 114000 44320860 5400 5400 5400 5400 0
415 20250227 113900 44320860 5400 5400 5400 5400 0
416 20250227 113800 44320860 5400 5400 5400 5400 0
417 20250227 113700 44320860 5400 5390 5400 5390 20
418 20250227 113600 44213050 5400 5410 5410 5380 3341
419 20250227 113500 26201300 5420 5420 5420 5420 0
420 20250227 113400 26201300 5420 5420 5420 5420 0
421 20250227 113300 26201300 5420 5420 5420 5420 0
422 20250227 113200 26201300 5420 5420 5420 5420 0
423 20250227 113100 26201300 5420 5420 5420 5420 0
424 20250227 113000 26201300 5420 5420 5420 5420 0
425 20250227 112900 26201300 5420 5420 5420 5420 0
426 20250227 112800 26201300 5420 5420 5420 5420 0
427 20250227 112700 26201300 5420 5410 5420 5400 462
428 20250227 112600 23703310 5420 5420 5420 5420 0
429 20250227 112500 23703310 5420 5420 5420 5420 146
430 20250227 112400 22911990 5420 5420 5420 5420 0
431 20250227 112300 22911990 5420 5420 5420 5420 0
432 20250227 112200 22911990 5420 5420 5420 5420 0
433 20250227 112100 22911990 5420 5420 5420 5420 0
434 20250227 112000 22911990 5420 5420 5420 5420 0
435 20250227 111900 22911990 5420 5420 5420 5420 0
436 20250227 111800 22911990 5420 5420 5420 5420 0
437 20250227 111700 22911990 5420 5420 5420 5420 1
438 20250227 111600 22906570 5410 5410 5410 5410 2
439 20250227 111500 22895750 5420 5420 5420 5420 0
440 20250227 111400 22895750 5420 5420 5420 5420 0
441 20250227 111300 22895750 5420 5420 5420 5420 0
442 20250227 111200 22895750 5420 5420 5420 5420 0
443 20250227 111100 22895750 5420 5420 5420 5420 0
444 20250227 111000 22895750 5420 5420 5420 5420 0
445 20250227 110900 22895750 5420 5420 5420 5420 0
446 20250227 110800 22895750 5420 5420 5420 5420 0
447 20250227 110700 22895750 5420 5420 5420 5420 0
448 20250227 110600 22895750 5420 5420 5420 5420 0
449 20250227 110500 22895750 5420 5420 5420 5420 0
450 20250227 110400 22895750 5420 5420 5420 5420 0
451 20250227 110300 22895750 5420 5420 5420 5420 0
452 20250227 110200 22895750 5420 5420 5420 5420 0
453 20250227 110100 22895750 5420 5420 5420 5420 2
454 20250227 110000 22884910 5410 5420 5420 5410 241
455 20250227 105900 21579310 5430 5430 5430 5430 0
456 20250227 105800 21579310 5430 5430 5430 5430 0
457 20250227 105700 21579310 5430 5430 5430 5430 0
458 20250227 105600 21579310 5430 5430 5430 5430 0
459 20250227 105500 21579310 5430 5430 5430 5430 0
460 20250227 105400 21579310 5430 5430 5430 5430 0
461 20250227 105300 21579310 5430 5430 5430 5430 0
462 20250227 105200 21579310 5430 5430 5430 5430 55
463 20250227 105100 21280660 5430 5430 5430 5430 0
464 20250227 105000 21280660 5430 5430 5430 5430 0
465 20250227 104900 21280660 5430 5430 5430 5430 0
466 20250227 104800 21280660 5430 5430 5430 5430 0
467 20250227 104700 21280660 5430 5430 5430 5430 0
468 20250227 104600 21280660 5430 5430 5430 5430 1
469 20250227 104500 21275230 5430 5430 5430 5430 0
470 20250227 104400 21275230 5430 5430 5430 5430 0
471 20250227 104300 21275230 5430 5430 5430 5430 0
472 20250227 104200 21275230 5430 5430 5430 5430 0
473 20250227 104100 21275230 5430 5430 5430 5430 0
474 20250227 104000 21275230 5430 5430 5430 5430 0
475 20250227 103900 21275230 5430 5430 5430 5430 0
476 20250227 103800 21275230 5430 5430 5430 5430 0
477 20250227 103700 21275230 5430 5430 5430 5430 10
478 20250227 103600 21220930 5430 5430 5430 5430 1
479 20250227 103500 21215500 5420 5420 5420 5420 0
480 20250227 103400 21215500 5420 5420 5420 5420 24
481 20250227 103300 21085420 5430 5430 5430 5430 0
482 20250227 103200 21085420 5430 5430 5430 5430 0
483 20250227 103100 21085420 5430 5430 5430 5430 0
484 20250227 103000 21085420 5430 5430 5430 5430 0
485 20250227 102900 21085420 5430 5430 5430 5430 0
486 20250227 102800 21085420 5430 5430 5430 5430 0
487 20250227 102700 21085420 5430 5430 5430 5430 0
488 20250227 102600 21085420 5430 5430 5430 5430 0
489 20250227 102500 21085420 5430 5430 5430 5430 0
490 20250227 102400 21085420 5430 5430 5430 5430 0
491 20250227 102300 21085420 5430 5430 5430 5430 0
492 20250227 102200 21085420 5430 5430 5430 5430 0
493 20250227 102100 21085420 5430 5430 5430 5430 0
494 20250227 102000 21085420 5430 5430 5430 5430 200
495 20250227 101900 19999420 5430 5430 5430 5430 0
496 20250227 101800 19999420 5430 5430 5430 5430 0
497 20250227 101700 19999420 5430 5430 5430 5430 0
498 20250227 101600 19999420 5430 5430 5430 5430 0
499 20250227 101500 19999420 5430 5430 5430 5430 0
500 20250227 101400 19999420 5430 5430 5430 5430 0
501 20250227 101300 19999420 5430 5430 5430 5430 0
502 20250227 101200 19999420 5430 5430 5430 5430 0
503 20250227 101100 19999420 5430 5430 5430 5430 0
504 20250227 101000 19999420 5430 5430 5430 5430 0
505 20250227 100900 19999420 5430 5430 5430 5430 0
506 20250227 100800 19999420 5430 5430 5430 5430 1
507 20250227 100700 19993990 5430 5430 5430 5430 0
508 20250227 100600 19993990 5430 5430 5430 5430 0
509 20250227 100500 19993990 5430 5430 5430 5430 0
510 20250227 100400 19993990 5430 5430 5430 5430 63
511 20250227 100300 19651900 5430 5430 5430 5430 1
512 20250227 100200 19646470 5440 5440 5440 5440 0
513 20250227 100100 19646470 5440 5440 5440 5440 0
514 20250227 100000 19646470 5440 5440 5440 5440 0
515 20250227 095900 19646470 5440 5440 5440 5440 1
516 20250227 095800 19641030 5440 5440 5440 5440 0
517 20250227 095700 19641030 5440 5440 5440 5440 0
518 20250227 095600 19641030 5440 5440 5440 5440 0
519 20250227 095500 19641030 5440 5440 5440 5440 0
520 20250227 095400 19641030 5440 5440 5440 5440 0
521 20250227 095300 19641030 5440 5440 5440 5440 0
522 20250227 095200 19641030 5440 5440 5440 5440 0
523 20250227 095100 19641030 5440 5430 5440 5430 2
524 20250227 095000 19630160 5440 5440 5440 5440 0
525 20250227 094900 19630160 5440 5440 5440 5440 0
526 20250227 094800 19630160 5440 5420 5440 5400 2401
527 20250227 094700 6650040 5420 5420 5420 5420 501
528 20250227 094600 3934620 5430 5430 5430 5430 13
529 20250227 094500 3864030 5440 5440 5440 5440 0
530 20250227 094400 3864030 5440 5440 5440 5440 0
531 20250227 094300 3864030 5440 5440 5440 5440 0
532 20250227 094200 3864030 5440 5440 5440 5440 0
533 20250227 094100 3864030 5440 5430 5440 5430 17
534 20250227 094000 3771710 5440 5440 5440 5440 0
535 20250227 093900 3771710 5440 5440 5440 5440 0
536 20250227 093800 3771710 5440 5440 5440 5440 0
537 20250227 093700 3771710 5440 5440 5440 5440 0
538 20250227 093600 3771710 5440 5440 5440 5440 0
539 20250227 093500 3771710 5440 5440 5440 5440 0
540 20250227 093400 3771710 5440 5440 5440 5440 0
541 20250227 093300 3771710 5440 5440 5440 5440 0
542 20250227 093200 3771710 5440 5440 5440 5440 0
543 20250227 093100 3771710 5440 5440 5440 5440 0
544 20250227 093000 3771710 5440 5440 5440 5440 0
545 20250227 092900 3771710 5440 5440 5440 5440 0
546 20250227 092800 3771710 5440 5440 5440 5440 4
547 20250227 092700 3749950 5440 5440 5440 5440 0
548 20250227 092600 3749950 5440 5440 5440 5440 0
549 20250227 092500 3749950 5440 5440 5440 5440 0
550 20250227 092400 3749950 5440 5440 5440 5440 0
551 20250227 092300 3749950 5440 5440 5440 5440 0
552 20250227 092200 3749950 5440 5440 5440 5440 0
553 20250227 092100 3749950 5440 5440 5440 5440 0
554 20250227 092000 3749950 5440 5440 5440 5440 0
555 20250227 091900 3749950 5440 5440 5440 5440 0
556 20250227 091800 3749950 5440 5440 5440 5440 0
557 20250227 091700 3749950 5440 5440 5440 5440 0
558 20250227 091600 3749950 5440 5440 5440 5440 0
559 20250227 091500 3749950 5440 5440 5440 5440 0
560 20250227 091400 3749950 5440 5440 5440 5440 0
561 20250227 091300 3749950 5440 5440 5440 5440 0
562 20250227 091200 3749950 5440 5440 5440 5440 1
563 20250227 091100 3744510 5440 5440 5440 5440 0
564 20250227 091000 3744510 5440 5440 5440 5440 0
565 20250227 090900 3744510 5440 5440 5440 5440 0
566 20250227 090800 3744510 5440 5440 5440 5440 0
567 20250227 090700 3744510 5440 5440 5440 5440 0
568 20250227 090600 3744510 5440 5440 5440 5440 2
569 20250227 090500 3733630 5450 5450 5450 5450 0
570 20250227 090400 3733630 5450 5450 5450 5450 0
571 20250227 090300 3733630 5450 5430 5450 5430 18
572 20250227 090200 3635710 5410 5410 5410 5410 16
573 20250227 090100 3549150 5420 5450 5450 5420 16
574 20250227 090000 3462400 5410 5410 5410 5410 640

1
000700/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,26041812,0,141407039160,0.00
20250224,0,26041812,0,142448711640,0.00
20250221,0,26041812,0,141927875400,0.00
20250220,0,26041812,0,140625784800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 26041812 0 141407039160 0.00
3 20250224 0 26041812 0 142448711640 0.00
4 20250221 0 26041812 0 141927875400 0.00
5 20250220 0 26041812 0 140625784800 0.00