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

575
001070/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183300,14899480,5430,5430,5430,5430,49
20250227,183200,14899480,5430,5430,5430,5430,0
20250227,183100,14899480,5430,5430,5430,5430,0
20250227,183000,14899480,5430,5430,5430,5430,0
20250227,182900,14899480,5430,5430,5430,5430,0
20250227,182800,14899480,5430,5430,5430,5430,0
20250227,182700,14899480,5430,5430,5430,5430,0
20250227,182600,14899480,5430,5430,5430,5430,0
20250227,182500,14899480,5430,5430,5430,5430,0
20250227,182400,14899480,5430,5430,5430,5430,0
20250227,182300,14899480,5430,5430,5430,5430,0
20250227,182200,14899480,5430,5430,5430,5430,0
20250227,182100,14899480,5430,5430,5430,5430,0
20250227,182000,14899480,5430,5430,5430,5430,0
20250227,181900,14899480,5430,5430,5430,5430,0
20250227,181800,14899480,5430,5430,5430,5430,0
20250227,181700,14899480,5430,5430,5430,5430,0
20250227,181600,14899480,5430,5430,5430,5430,0
20250227,181500,14899480,5430,5430,5430,5430,0
20250227,181400,14899480,5430,5430,5430,5430,0
20250227,181300,14899480,5430,5430,5430,5430,0
20250227,181200,14899480,5430,5430,5430,5430,0
20250227,181100,14899480,5430,5430,5430,5430,0
20250227,181000,14899480,5430,5430,5430,5430,0
20250227,180900,14899480,5430,5430,5430,5430,0
20250227,180800,14899480,5430,5430,5430,5430,0
20250227,180700,14899480,5430,5430,5430,5430,0
20250227,180600,14899480,5430,5430,5430,5430,0
20250227,180500,14899480,5430,5430,5430,5430,0
20250227,180400,14899480,5430,5430,5430,5430,0
20250227,180300,14899480,5430,5430,5430,5430,49
20250227,180200,14899480,5430,5430,5430,5430,0
20250227,180100,14899480,5430,5430,5430,5430,0
20250227,180000,14899480,5430,5430,5430,5430,0
20250227,175900,14899480,5430,5430,5430,5430,0
20250227,175800,14899480,5430,5430,5430,5430,0
20250227,175700,14899480,5430,5430,5430,5430,0
20250227,175600,14899480,5430,5430,5430,5430,0
20250227,175500,14899480,5430,5430,5430,5430,0
20250227,175400,14899480,5430,5430,5430,5430,0
20250227,175300,14899480,5430,5430,5430,5430,0
20250227,175200,14899480,5430,5430,5430,5430,0
20250227,175100,14899480,5430,5430,5430,5430,0
20250227,175000,14899480,5430,5430,5430,5430,0
20250227,174900,14899480,5430,5430,5430,5430,0
20250227,174800,14899480,5430,5430,5430,5430,0
20250227,174700,14899480,5430,5430,5430,5430,0
20250227,174600,14899480,5430,5430,5430,5430,0
20250227,174500,14899480,5430,5430,5430,5430,0
20250227,174400,14899480,5430,5430,5430,5430,0
20250227,174300,14899480,5430,5430,5430,5430,0
20250227,174200,14899480,5430,5430,5430,5430,0
20250227,174100,14899480,5430,5430,5430,5430,0
20250227,174000,14899480,5430,5430,5430,5430,0
20250227,173900,14899480,5430,5430,5430,5430,0
20250227,173800,14899480,5430,5430,5430,5430,0
20250227,173700,14899480,5430,5430,5430,5430,0
20250227,173600,14899480,5430,5430,5430,5430,0
20250227,173500,14899480,5430,5430,5430,5430,0
20250227,173400,14899480,5430,5430,5430,5430,0
20250227,173300,14899480,5430,5430,5430,5430,49
20250227,173200,14899480,5430,5430,5430,5430,0
20250227,173100,14899480,5430,5430,5430,5430,0
20250227,173000,14899480,5430,5430,5430,5430,0
20250227,172900,14899480,5430,5430,5430,5430,0
20250227,172800,14899480,5430,5430,5430,5430,0
20250227,172700,14899480,5430,5430,5430,5430,0
20250227,172600,14899480,5430,5430,5430,5430,0
20250227,172500,14899480,5430,5430,5430,5430,0
20250227,172400,14899480,5430,5430,5430,5430,0
20250227,172300,14899480,5430,5430,5430,5430,0
20250227,172200,14899480,5430,5430,5430,5430,0
20250227,172100,14899480,5430,5430,5430,5430,0
20250227,172000,14899480,5430,5430,5430,5430,0
20250227,171900,14899480,5430,5430,5430,5430,0
20250227,171800,14899480,5430,5430,5430,5430,0
20250227,171700,14899480,5430,5430,5430,5430,0
20250227,171600,14899480,5430,5430,5430,5430,0
20250227,171500,14899480,5430,5430,5430,5430,0
20250227,171400,14899480,5430,5430,5430,5430,0
20250227,171300,14899480,5430,5430,5430,5430,0
20250227,171200,14899480,5430,5430,5430,5430,0
20250227,171100,14899480,5430,5430,5430,5430,0
20250227,171000,14899480,5430,5430,5430,5430,0
20250227,170900,14899480,5430,5430,5430,5430,0
20250227,170800,14899480,5430,5430,5430,5430,0
20250227,170700,14899480,5430,5430,5430,5430,0
20250227,170600,14899480,5430,5430,5430,5430,0
20250227,170500,14899480,5430,5430,5430,5430,0
20250227,170400,14899480,5430,5430,5430,5430,0
20250227,170300,14899480,5430,5430,5430,5430,49
20250227,170200,14899480,5430,5430,5430,5430,0
20250227,170100,14899480,5430,5430,5430,5430,0
20250227,170000,14899480,5430,5430,5430,5430,0
20250227,165900,14899480,5430,5430,5430,5430,0
20250227,165800,14899480,5430,5430,5430,5430,0
20250227,165700,14899480,5430,5430,5430,5430,0
20250227,165600,14899480,5430,5430,5430,5430,0
20250227,165500,14899480,5430,5430,5430,5430,0
20250227,165400,14899480,5430,5430,5430,5430,0
20250227,165300,14899480,5430,5430,5430,5430,0
20250227,165200,14899480,5430,5430,5430,5430,0
20250227,165100,14899480,5430,5430,5430,5430,0
20250227,165000,14899480,5430,5430,5430,5430,0
20250227,164900,14899480,5430,5430,5430,5430,0
20250227,164800,14899480,5430,5430,5430,5430,0
20250227,164700,14899480,5430,5430,5430,5430,0
20250227,164600,14899480,5430,5430,5430,5430,0
20250227,164500,14899480,5430,5430,5430,5430,0
20250227,164400,14899480,5430,5430,5430,5430,0
20250227,164300,14899480,5430,5430,5430,5430,0
20250227,164200,14899480,5430,5430,5430,5430,0
20250227,164100,14899480,5430,5430,5430,5430,0
20250227,164000,14899480,5430,5430,5430,5430,0
20250227,163900,14899480,5430,5430,5430,5430,0
20250227,163800,14899480,5430,5430,5430,5430,0
20250227,163700,14899480,5430,5430,5430,5430,0
20250227,163600,14899480,5430,5430,5430,5430,0
20250227,163500,14899480,5430,5430,5430,5430,0
20250227,163400,14899480,5430,5430,5430,5430,0
20250227,163300,14899480,5430,5430,5430,5430,49
20250227,163200,14899480,5430,5430,5430,5430,0
20250227,163100,14899480,5430,5430,5430,5430,0
20250227,163000,14899480,5430,5430,5430,5430,0
20250227,162900,14899480,5430,5430,5430,5430,0
20250227,162800,14899480,5430,5430,5430,5430,0
20250227,162700,14899480,5430,5430,5430,5430,0
20250227,162600,14899480,5430,5430,5430,5430,0
20250227,162500,14899480,5430,5430,5430,5430,0
20250227,162400,14899480,5430,5430,5430,5430,0
20250227,162300,14899480,5430,5430,5430,5430,0
20250227,162200,14899480,5430,5430,5430,5430,0
20250227,162100,14899480,5430,5430,5430,5430,0
20250227,162000,14899480,5430,5430,5430,5430,0
20250227,161900,14899480,5430,5430,5430,5430,0
20250227,161800,14899480,5430,5430,5430,5430,0
20250227,161700,14899480,5430,5430,5430,5430,0
20250227,161600,14899480,5430,5430,5430,5430,0
20250227,161500,14899480,5430,5430,5430,5430,0
20250227,161400,14899480,5430,5430,5430,5430,0
20250227,161300,14899480,5430,5430,5430,5430,0
20250227,161200,14899480,5430,5430,5430,5430,0
20250227,161100,14899480,5430,5430,5430,5430,0
20250227,161000,14899480,5430,5430,5430,5430,0
20250227,160900,14899480,5430,5430,5430,5430,0
20250227,160800,14899480,5430,5430,5430,5430,0
20250227,160700,14899480,5430,5430,5430,5430,0
20250227,160600,14899480,5430,5430,5430,5430,0
20250227,160500,14899480,5430,5430,5430,5430,0
20250227,160400,14899480,5430,5430,5430,5430,0
20250227,160300,14899480,5430,5430,5430,5430,49
20250227,160200,14899480,5430,5430,5430,5430,0
20250227,160100,14899480,5430,5430,5430,5430,0
20250227,160000,14899480,5430,5430,5430,5430,0
20250227,155900,14899480,5430,5430,5430,5430,0
20250227,155800,14899480,5430,5430,5430,5430,0
20250227,155700,14899480,5430,5430,5430,5430,0
20250227,155600,14899480,5430,5430,5430,5430,0
20250227,155500,14899480,5430,5430,5430,5430,0
20250227,155400,14899480,5430,5430,5430,5430,0
20250227,155300,14899480,5430,5430,5430,5430,0
20250227,155200,14899480,5430,5430,5430,5430,0
20250227,155100,14899480,5430,5430,5430,5430,0
20250227,155000,14899480,5430,5430,5430,5430,0
20250227,154900,14899480,5430,5430,5430,5430,0
20250227,154800,14899480,5430,5430,5430,5430,0
20250227,154700,14899480,5430,5430,5430,5430,0
20250227,154600,14899480,5430,5430,5430,5430,0
20250227,154500,14899480,5430,5430,5430,5430,0
20250227,154400,14899480,5430,5430,5430,5430,0
20250227,154300,14899480,5430,5430,5430,5430,0
20250227,154200,14899480,5430,5430,5430,5430,0
20250227,154100,14899480,5430,5430,5430,5430,0
20250227,154000,14899480,5430,5430,5430,5430,0
20250227,153900,14899480,5430,5430,5430,5430,0
20250227,153800,14899480,5430,5430,5430,5430,0
20250227,153700,14899480,5430,5430,5430,5430,0
20250227,153600,14899480,5430,5430,5430,5430,0
20250227,153500,14899480,5430,5430,5430,5430,0
20250227,153400,14899480,5430,5430,5430,5430,0
20250227,153300,14899480,5430,5430,5430,5430,49
20250227,153200,14899480,5430,5430,5430,5430,0
20250227,153100,14899480,5430,5430,5430,5430,0
20250227,153000,14899480,5430,5430,5430,5430,49
20250227,152900,14633410,5430,5430,5430,5430,0
20250227,152800,14633410,5430,5430,5430,5430,0
20250227,152700,14633410,5430,5430,5430,5430,0
20250227,152600,14633410,5430,5430,5430,5430,0
20250227,152500,14633410,5430,5430,5430,5430,0
20250227,152400,14633410,5430,5430,5430,5430,0
20250227,152300,14633410,5430,5430,5430,5430,0
20250227,152200,14633410,5430,5430,5430,5430,0
20250227,152100,14633410,5430,5430,5430,5430,0
20250227,152000,14633410,5430,5430,5430,5430,0
20250227,151900,14633410,5430,5430,5430,5430,0
20250227,151800,14633410,5430,5430,5430,5430,0
20250227,151700,14633410,5430,5430,5430,5430,0
20250227,151600,14633410,5430,5430,5430,5430,0
20250227,151500,14633410,5430,5430,5430,5430,20
20250227,151400,14524810,5380,5440,5440,5380,502
20250227,151300,11817400,5410,5410,5410,5410,0
20250227,151200,11817400,5410,5410,5410,5410,0
20250227,151100,11817400,5410,5410,5410,5410,0
20250227,151000,11817400,5410,5410,5410,5410,0
20250227,150900,11817400,5410,5410,5410,5410,0
20250227,150800,11817400,5410,5410,5410,5410,0
20250227,150700,11817400,5410,5400,5410,5400,436
20250227,150600,9458670,5410,5410,5410,5410,0
20250227,150500,9458670,5410,5410,5410,5410,50
20250227,150400,9188170,5410,5410,5410,5410,0
20250227,150300,9188170,5410,5410,5410,5410,0
20250227,150200,9188170,5410,5410,5410,5410,0
20250227,150100,9188170,5410,5410,5410,5410,0
20250227,150000,9188170,5410,5420,5420,5410,87
20250227,145900,8717390,5430,5430,5430,5430,0
20250227,145800,8717390,5430,5430,5430,5430,0
20250227,145700,8717390,5430,5430,5430,5430,0
20250227,145600,8717390,5430,5430,5430,5430,0
20250227,145500,8717390,5430,5430,5430,5430,0
20250227,145400,8717390,5430,5430,5430,5430,0
20250227,145300,8717390,5430,5430,5430,5430,0
20250227,145200,8717390,5430,5430,5430,5430,0
20250227,145100,8717390,5430,5430,5430,5430,0
20250227,145000,8717390,5430,5430,5430,5430,0
20250227,144900,8717390,5430,5430,5430,5430,0
20250227,144800,8717390,5430,5430,5430,5430,0
20250227,144700,8717390,5430,5430,5430,5430,0
20250227,144600,8717390,5430,5430,5430,5430,0
20250227,144500,8717390,5430,5430,5430,5430,0
20250227,144400,8717390,5430,5430,5430,5430,0
20250227,144300,8717390,5430,5430,5430,5430,0
20250227,144200,8717390,5430,5430,5430,5430,0
20250227,144100,8717390,5430,5430,5430,5430,4
20250227,144000,8695670,5430,5430,5430,5430,12
20250227,143900,8630510,5420,5420,5420,5420,0
20250227,143800,8630510,5420,5420,5420,5420,0
20250227,143700,8630510,5420,5420,5420,5420,0
20250227,143600,8630510,5420,5420,5420,5420,0
20250227,143500,8630510,5420,5420,5420,5420,0
20250227,143400,8630510,5420,5420,5420,5420,0
20250227,143300,8630510,5420,5420,5420,5420,0
20250227,143200,8630510,5420,5420,5420,5420,0
20250227,143100,8630510,5420,5420,5420,5420,0
20250227,143000,8630510,5420,5420,5420,5420,0
20250227,142900,8630510,5420,5420,5420,5420,0
20250227,142800,8630510,5420,5420,5420,5420,0
20250227,142700,8630510,5420,5420,5420,5420,0
20250227,142600,8630510,5420,5420,5420,5420,0
20250227,142500,8630510,5420,5420,5420,5420,0
20250227,142400,8630510,5420,5420,5420,5420,0
20250227,142300,8630510,5420,5420,5420,5420,0
20250227,142200,8630510,5420,5420,5420,5420,0
20250227,142100,8630510,5420,5420,5420,5420,0
20250227,142000,8630510,5420,5420,5420,5420,50
20250227,141900,8359510,5420,5420,5420,5420,0
20250227,141800,8359510,5420,5420,5420,5420,0
20250227,141700,8359510,5420,5420,5420,5420,0
20250227,141600,8359510,5420,5420,5420,5420,0
20250227,141500,8359510,5420,5420,5420,5420,0
20250227,141400,8359510,5420,5420,5420,5420,0
20250227,141300,8359510,5420,5420,5420,5420,0
20250227,141200,8359510,5420,5420,5420,5420,5
20250227,141100,8332410,5440,5440,5440,5440,0
20250227,141000,8332410,5440,5440,5440,5440,0
20250227,140900,8332410,5440,5440,5440,5440,0
20250227,140800,8332410,5440,5440,5440,5440,0
20250227,140700,8332410,5440,5440,5440,5440,0
20250227,140600,8332410,5440,5440,5440,5440,0
20250227,140500,8332410,5440,5440,5440,5440,0
20250227,140400,8332410,5440,5440,5440,5440,1
20250227,140300,8326970,5430,5430,5430,5430,0
20250227,140200,8326970,5430,5430,5430,5430,0
20250227,140100,8326970,5430,5430,5430,5430,0
20250227,140000,8326970,5430,5430,5430,5430,392
20250227,135900,6198410,5420,5420,5420,5420,2
20250227,135800,6187570,5430,5430,5430,5430,0
20250227,135700,6187570,5430,5430,5430,5430,0
20250227,135600,6187570,5430,5430,5430,5430,0
20250227,135500,6187570,5430,5440,5440,5430,39
20250227,135400,5975780,5450,5450,5450,5450,0
20250227,135300,5975780,5450,5450,5450,5450,0
20250227,135200,5975780,5450,5450,5450,5450,0
20250227,135100,5975780,5450,5450,5450,5450,0
20250227,135000,5975780,5450,5450,5450,5450,0
20250227,134900,5975780,5450,5450,5450,5450,0
20250227,134800,5975780,5450,5450,5450,5450,0
20250227,134700,5975780,5450,5450,5450,5450,0
20250227,134600,5975780,5450,5450,5450,5450,0
20250227,134500,5975780,5450,5450,5450,5450,0
20250227,134400,5975780,5450,5450,5450,5450,0
20250227,134300,5975780,5450,5450,5450,5450,0
20250227,134200,5975780,5450,5450,5450,5450,0
20250227,134100,5975780,5450,5450,5450,5450,0
20250227,134000,5975780,5450,5450,5450,5450,0
20250227,133900,5975780,5450,5450,5450,5450,0
20250227,133800,5975780,5450,5450,5450,5450,0
20250227,133700,5975780,5450,5450,5450,5450,0
20250227,133600,5975780,5450,5450,5450,5450,0
20250227,133500,5975780,5450,5450,5450,5450,0
20250227,133400,5975780,5450,5450,5450,5450,0
20250227,133300,5975780,5450,5450,5450,5450,0
20250227,133200,5975780,5450,5450,5450,5450,0
20250227,133100,5975780,5450,5450,5450,5450,0
20250227,133000,5975780,5450,5450,5450,5450,0
20250227,132900,5975780,5450,5450,5450,5450,0
20250227,132800,5975780,5450,5450,5450,5450,0
20250227,132700,5975780,5450,5450,5450,5450,0
20250227,132600,5975780,5450,5450,5450,5450,0
20250227,132500,5975780,5450,5450,5450,5450,0
20250227,132400,5975780,5450,5450,5450,5450,0
20250227,132300,5975780,5450,5450,5450,5450,0
20250227,132200,5975780,5450,5450,5450,5450,0
20250227,132100,5975780,5450,5450,5450,5450,0
20250227,132000,5975780,5450,5450,5450,5450,0
20250227,131900,5975780,5450,5450,5450,5450,0
20250227,131800,5975780,5450,5450,5450,5450,0
20250227,131700,5975780,5450,5450,5450,5450,0
20250227,131600,5975780,5450,5450,5450,5450,0
20250227,131500,5975780,5450,5450,5450,5450,0
20250227,131400,5975780,5450,5450,5450,5450,0
20250227,131300,5975780,5450,5450,5450,5450,0
20250227,131200,5975780,5450,5450,5450,5450,0
20250227,131100,5975780,5450,5450,5450,5450,0
20250227,131000,5975780,5450,5450,5450,5450,0
20250227,130900,5975780,5450,5450,5450,5450,0
20250227,130800,5975780,5450,5450,5450,5450,0
20250227,130700,5975780,5450,5450,5450,5450,0
20250227,130600,5975780,5450,5450,5450,5450,0
20250227,130500,5975780,5450,5450,5450,5450,0
20250227,130400,5975780,5450,5450,5450,5450,0
20250227,130300,5975780,5450,5450,5450,5450,0
20250227,130200,5975780,5450,5450,5450,5450,0
20250227,130100,5975780,5450,5450,5450,5450,0
20250227,130000,5975780,5450,5450,5450,5450,0
20250227,125900,5975780,5450,5450,5450,5450,0
20250227,125800,5975780,5450,5450,5450,5450,0
20250227,125700,5975780,5450,5450,5450,5450,0
20250227,125600,5975780,5450,5450,5450,5450,0
20250227,125500,5975780,5450,5450,5450,5450,0
20250227,125400,5975780,5450,5450,5450,5450,0
20250227,125300,5975780,5450,5450,5450,5450,0
20250227,125200,5975780,5450,5450,5450,5450,0
20250227,125100,5975780,5450,5450,5450,5450,0
20250227,125000,5975780,5450,5450,5450,5450,0
20250227,124900,5975780,5450,5450,5450,5450,0
20250227,124800,5975780,5450,5450,5450,5450,0
20250227,124700,5975780,5450,5450,5450,5450,0
20250227,124600,5975780,5450,5450,5450,5450,0
20250227,124500,5975780,5450,5450,5450,5450,0
20250227,124400,5975780,5450,5450,5450,5450,0
20250227,124300,5975780,5450,5450,5450,5450,0
20250227,124200,5975780,5450,5450,5450,5450,0
20250227,124100,5975780,5450,5450,5450,5450,0
20250227,124000,5975780,5450,5450,5450,5450,0
20250227,123900,5975780,5450,5450,5450,5450,0
20250227,123800,5975780,5450,5450,5450,5450,0
20250227,123700,5975780,5450,5450,5450,5450,0
20250227,123600,5975780,5450,5450,5450,5450,0
20250227,123500,5975780,5450,5450,5450,5450,0
20250227,123400,5975780,5450,5450,5450,5450,0
20250227,123300,5975780,5450,5450,5450,5450,0
20250227,123200,5975780,5450,5450,5450,5450,0
20250227,123100,5975780,5450,5450,5450,5450,0
20250227,123000,5975780,5450,5450,5450,5450,0
20250227,122900,5975780,5450,5450,5450,5450,0
20250227,122800,5975780,5450,5450,5450,5450,0
20250227,122700,5975780,5450,5450,5450,5450,0
20250227,122600,5975780,5450,5450,5450,5450,0
20250227,122500,5975780,5450,5450,5450,5450,0
20250227,122400,5975780,5450,5450,5450,5450,0
20250227,122300,5975780,5450,5450,5450,5450,0
20250227,122200,5975780,5450,5450,5450,5450,0
20250227,122100,5975780,5450,5450,5450,5450,0
20250227,122000,5975780,5450,5450,5450,5450,0
20250227,121900,5975780,5450,5450,5450,5450,1
20250227,121800,5970330,5450,5450,5450,5450,0
20250227,121700,5970330,5450,5450,5450,5450,0
20250227,121600,5970330,5450,5450,5450,5450,0
20250227,121500,5970330,5450,5450,5450,5450,0
20250227,121400,5970330,5450,5450,5450,5450,0
20250227,121300,5970330,5450,5450,5450,5450,0
20250227,121200,5970330,5450,5450,5450,5450,0
20250227,121100,5970330,5450,5450,5450,5450,0
20250227,121000,5970330,5450,5450,5450,5450,0
20250227,120900,5970330,5450,5450,5450,5450,0
20250227,120800,5970330,5450,5450,5450,5450,0
20250227,120700,5970330,5450,5450,5450,5450,0
20250227,120600,5970330,5450,5450,5450,5450,0
20250227,120500,5970330,5450,5450,5450,5450,0
20250227,120400,5970330,5450,5450,5450,5450,0
20250227,120300,5970330,5450,5450,5450,5450,0
20250227,120200,5970330,5450,5450,5450,5450,0
20250227,120100,5970330,5450,5450,5450,5450,0
20250227,120000,5970330,5450,5450,5450,5450,0
20250227,115900,5970330,5450,5450,5450,5450,0
20250227,115800,5970330,5450,5450,5450,5450,0
20250227,115700,5970330,5450,5450,5450,5450,0
20250227,115600,5970330,5450,5450,5450,5450,0
20250227,115500,5970330,5450,5450,5450,5450,0
20250227,115400,5970330,5450,5450,5450,5450,0
20250227,115300,5970330,5450,5450,5450,5450,0
20250227,115200,5970330,5450,5450,5450,5450,0
20250227,115100,5970330,5450,5450,5450,5450,0
20250227,115000,5970330,5450,5450,5450,5450,0
20250227,114900,5970330,5450,5450,5450,5450,0
20250227,114800,5970330,5450,5450,5450,5450,0
20250227,114700,5970330,5450,5450,5450,5450,0
20250227,114600,5970330,5450,5450,5450,5450,0
20250227,114500,5970330,5450,5450,5450,5450,0
20250227,114400,5970330,5450,5450,5450,5450,0
20250227,114300,5970330,5450,5450,5450,5450,0
20250227,114200,5970330,5450,5450,5450,5450,0
20250227,114100,5970330,5450,5450,5450,5450,0
20250227,114000,5970330,5450,5450,5450,5450,0
20250227,113900,5970330,5450,5450,5450,5450,0
20250227,113800,5970330,5450,5450,5450,5450,0
20250227,113700,5970330,5450,5450,5450,5450,0
20250227,113600,5970330,5450,5450,5450,5450,0
20250227,113500,5970330,5450,5450,5450,5450,0
20250227,113400,5970330,5450,5450,5450,5450,0
20250227,113300,5970330,5450,5450,5450,5450,0
20250227,113200,5970330,5450,5450,5450,5450,0
20250227,113100,5970330,5450,5450,5450,5450,0
20250227,113000,5970330,5450,5450,5450,5450,0
20250227,112900,5970330,5450,5450,5450,5450,0
20250227,112800,5970330,5450,5450,5450,5450,0
20250227,112700,5970330,5450,5450,5450,5450,0
20250227,112600,5970330,5450,5450,5450,5450,0
20250227,112500,5970330,5450,5450,5450,5450,0
20250227,112400,5970330,5450,5450,5450,5450,0
20250227,112300,5970330,5450,5450,5450,5450,0
20250227,112200,5970330,5450,5450,5450,5450,0
20250227,112100,5970330,5450,5450,5450,5450,0
20250227,112000,5970330,5450,5450,5450,5450,0
20250227,111900,5970330,5450,5450,5450,5450,0
20250227,111800,5970330,5450,5450,5450,5450,0
20250227,111700,5970330,5450,5450,5450,5450,0
20250227,111600,5970330,5450,5450,5450,5450,0
20250227,111500,5970330,5450,5450,5450,5450,0
20250227,111400,5970330,5450,5450,5450,5450,0
20250227,111300,5970330,5450,5450,5450,5450,0
20250227,111200,5970330,5450,5450,5450,5450,0
20250227,111100,5970330,5450,5450,5450,5450,0
20250227,111000,5970330,5450,5450,5450,5450,0
20250227,110900,5970330,5450,5450,5450,5450,0
20250227,110800,5970330,5450,5450,5450,5450,0
20250227,110700,5970330,5450,5450,5450,5450,0
20250227,110600,5970330,5450,5450,5450,5450,0
20250227,110500,5970330,5450,5450,5450,5450,0
20250227,110400,5970330,5450,5450,5450,5450,0
20250227,110300,5970330,5450,5450,5450,5450,0
20250227,110200,5970330,5450,5450,5450,5450,0
20250227,110100,5970330,5450,5450,5450,5450,0
20250227,110000,5970330,5450,5450,5450,5450,0
20250227,105900,5970330,5450,5450,5450,5450,0
20250227,105800,5970330,5450,5450,5450,5450,0
20250227,105700,5970330,5450,5450,5450,5450,0
20250227,105600,5970330,5450,5450,5450,5450,0
20250227,105500,5970330,5450,5450,5450,5450,0
20250227,105400,5970330,5450,5450,5450,5450,0
20250227,105300,5970330,5450,5450,5450,5450,0
20250227,105200,5970330,5450,5450,5450,5450,0
20250227,105100,5970330,5450,5450,5450,5450,0
20250227,105000,5970330,5450,5450,5450,5450,0
20250227,104900,5970330,5450,5450,5450,5450,0
20250227,104800,5970330,5450,5450,5450,5450,0
20250227,104700,5970330,5450,5450,5450,5450,0
20250227,104600,5970330,5450,5450,5450,5450,0
20250227,104500,5970330,5450,5450,5450,5450,0
20250227,104400,5970330,5450,5450,5450,5450,0
20250227,104300,5970330,5450,5450,5450,5450,0
20250227,104200,5970330,5450,5450,5450,5450,0
20250227,104100,5970330,5450,5450,5450,5450,0
20250227,104000,5970330,5450,5450,5450,5450,0
20250227,103900,5970330,5450,5450,5450,5450,0
20250227,103800,5970330,5450,5450,5450,5450,0
20250227,103700,5970330,5450,5450,5450,5450,0
20250227,103600,5970330,5450,5450,5450,5450,0
20250227,103500,5970330,5450,5450,5450,5450,0
20250227,103400,5970330,5450,5450,5450,5450,0
20250227,103300,5970330,5450,5450,5450,5450,0
20250227,103200,5970330,5450,5450,5450,5450,0
20250227,103100,5970330,5450,5450,5450,5450,0
20250227,103000,5970330,5450,5450,5450,5450,0
20250227,102900,5970330,5450,5450,5450,5450,0
20250227,102800,5970330,5450,5450,5450,5450,0
20250227,102700,5970330,5450,5450,5450,5450,0
20250227,102600,5970330,5450,5450,5450,5450,0
20250227,102500,5970330,5450,5450,5450,5450,4
20250227,102400,5948530,5450,5450,5450,5450,0
20250227,102300,5948530,5450,5450,5450,5450,0
20250227,102200,5948530,5450,5450,5450,5450,0
20250227,102100,5948530,5450,5450,5450,5450,0
20250227,102000,5948530,5450,5450,5450,5450,0
20250227,101900,5948530,5450,5450,5450,5450,0
20250227,101800,5948530,5450,5450,5450,5450,0
20250227,101700,5948530,5450,5450,5450,5450,0
20250227,101600,5948530,5450,5450,5450,5450,0
20250227,101500,5948530,5450,5450,5450,5450,0
20250227,101400,5948530,5450,5450,5450,5450,0
20250227,101300,5948530,5450,5450,5450,5450,0
20250227,101200,5948530,5450,5450,5450,5450,0
20250227,101100,5948530,5450,5450,5450,5450,0
20250227,101000,5948530,5450,5450,5450,5450,0
20250227,100900,5948530,5450,5450,5450,5450,0
20250227,100800,5948530,5450,5450,5450,5450,0
20250227,100700,5948530,5450,5450,5450,5450,0
20250227,100600,5948530,5450,5450,5450,5450,4
20250227,100500,5926730,5450,5450,5450,5450,0
20250227,100400,5926730,5450,5450,5450,5450,1
20250227,100300,5921280,5430,5430,5430,5430,0
20250227,100200,5921280,5430,5430,5430,5430,0
20250227,100100,5921280,5430,5430,5430,5430,0
20250227,100000,5921280,5430,5430,5430,5430,0
20250227,095900,5921280,5430,5430,5430,5430,2
20250227,095800,5910420,5430,5430,5430,5430,0
20250227,095700,5910420,5430,5430,5430,5430,0
20250227,095600,5910420,5430,5430,5430,5430,0
20250227,095500,5910420,5430,5430,5430,5430,0
20250227,095400,5910420,5430,5430,5430,5430,0
20250227,095300,5910420,5430,5430,5430,5430,0
20250227,095200,5910420,5430,5430,5430,5430,0
20250227,095100,5910420,5430,5430,5430,5430,0
20250227,095000,5910420,5430,5430,5430,5430,0
20250227,094900,5910420,5430,5430,5430,5430,0
20250227,094800,5910420,5430,5430,5430,5430,0
20250227,094700,5910420,5430,5430,5430,5430,0
20250227,094600,5910420,5430,5430,5430,5430,0
20250227,094500,5910420,5430,5430,5430,5430,0
20250227,094400,5910420,5430,5430,5430,5430,0
20250227,094300,5910420,5430,5430,5430,5430,0
20250227,094200,5910420,5430,5440,5440,5430,333
20250227,094100,4102210,5460,5460,5460,5460,0
20250227,094000,4102210,5460,5460,5460,5460,0
20250227,093900,4102210,5460,5460,5460,5460,1
20250227,093800,4096750,5500,5500,5500,5500,0
20250227,093700,4096750,5500,5500,5500,5500,0
20250227,093600,4096750,5500,5500,5500,5500,0
20250227,093500,4096750,5500,5500,5500,5500,0
20250227,093400,4096750,5500,5500,5500,5500,0
20250227,093300,4096750,5500,5500,5500,5500,0
20250227,093200,4096750,5500,5500,5500,5500,0
20250227,093100,4096750,5500,5500,5500,5500,0
20250227,093000,4096750,5500,5500,5500,5500,0
20250227,092900,4096750,5500,5500,5500,5500,0
20250227,092800,4096750,5500,5500,5500,5500,0
20250227,092700,4096750,5500,5500,5500,5500,0
20250227,092600,4096750,5500,5500,5500,5500,0
20250227,092500,4096750,5500,5500,5500,5500,0
20250227,092400,4096750,5500,5500,5500,5500,0
20250227,092300,4096750,5500,5500,5500,5500,0
20250227,092200,4096750,5500,5500,5500,5500,0
20250227,092100,4096750,5500,5500,5500,5500,0
20250227,092000,4096750,5500,5500,5500,5500,0
20250227,091900,4096750,5500,5500,5500,5500,0
20250227,091800,4096750,5500,5480,5500,5480,700
20250227,091700,255270,5490,5490,5490,5490,0
20250227,091600,255270,5490,5490,5490,5490,0
20250227,091500,255270,5490,5490,5490,5490,1
20250227,091400,249780,5430,5430,5430,5430,0
20250227,091300,249780,5430,5430,5430,5430,0
20250227,091200,249780,5430,5430,5430,5430,0
20250227,091100,249780,5430,5430,5430,5430,0
20250227,091000,249780,5430,5430,5430,5430,0
20250227,090900,249780,5430,5430,5430,5430,0
20250227,090800,249780,5430,5430,5430,5430,0
20250227,090700,249780,5430,5430,5430,5430,0
20250227,090600,249780,5430,5430,5430,5430,0
20250227,090500,249780,5430,5430,5430,5430,0
20250227,090400,249780,5430,5430,5430,5430,0
20250227,090300,249780,5430,5430,5430,5430,0
20250227,090200,249780,5430,5430,5430,5430,0
20250227,090100,249780,5430,5430,5430,5430,0
20250227,090000,249780,5430,5430,5430,5430,46
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183300 14899480 5430 5430 5430 5430 49
3 20250227 183200 14899480 5430 5430 5430 5430 0
4 20250227 183100 14899480 5430 5430 5430 5430 0
5 20250227 183000 14899480 5430 5430 5430 5430 0
6 20250227 182900 14899480 5430 5430 5430 5430 0
7 20250227 182800 14899480 5430 5430 5430 5430 0
8 20250227 182700 14899480 5430 5430 5430 5430 0
9 20250227 182600 14899480 5430 5430 5430 5430 0
10 20250227 182500 14899480 5430 5430 5430 5430 0
11 20250227 182400 14899480 5430 5430 5430 5430 0
12 20250227 182300 14899480 5430 5430 5430 5430 0
13 20250227 182200 14899480 5430 5430 5430 5430 0
14 20250227 182100 14899480 5430 5430 5430 5430 0
15 20250227 182000 14899480 5430 5430 5430 5430 0
16 20250227 181900 14899480 5430 5430 5430 5430 0
17 20250227 181800 14899480 5430 5430 5430 5430 0
18 20250227 181700 14899480 5430 5430 5430 5430 0
19 20250227 181600 14899480 5430 5430 5430 5430 0
20 20250227 181500 14899480 5430 5430 5430 5430 0
21 20250227 181400 14899480 5430 5430 5430 5430 0
22 20250227 181300 14899480 5430 5430 5430 5430 0
23 20250227 181200 14899480 5430 5430 5430 5430 0
24 20250227 181100 14899480 5430 5430 5430 5430 0
25 20250227 181000 14899480 5430 5430 5430 5430 0
26 20250227 180900 14899480 5430 5430 5430 5430 0
27 20250227 180800 14899480 5430 5430 5430 5430 0
28 20250227 180700 14899480 5430 5430 5430 5430 0
29 20250227 180600 14899480 5430 5430 5430 5430 0
30 20250227 180500 14899480 5430 5430 5430 5430 0
31 20250227 180400 14899480 5430 5430 5430 5430 0
32 20250227 180300 14899480 5430 5430 5430 5430 49
33 20250227 180200 14899480 5430 5430 5430 5430 0
34 20250227 180100 14899480 5430 5430 5430 5430 0
35 20250227 180000 14899480 5430 5430 5430 5430 0
36 20250227 175900 14899480 5430 5430 5430 5430 0
37 20250227 175800 14899480 5430 5430 5430 5430 0
38 20250227 175700 14899480 5430 5430 5430 5430 0
39 20250227 175600 14899480 5430 5430 5430 5430 0
40 20250227 175500 14899480 5430 5430 5430 5430 0
41 20250227 175400 14899480 5430 5430 5430 5430 0
42 20250227 175300 14899480 5430 5430 5430 5430 0
43 20250227 175200 14899480 5430 5430 5430 5430 0
44 20250227 175100 14899480 5430 5430 5430 5430 0
45 20250227 175000 14899480 5430 5430 5430 5430 0
46 20250227 174900 14899480 5430 5430 5430 5430 0
47 20250227 174800 14899480 5430 5430 5430 5430 0
48 20250227 174700 14899480 5430 5430 5430 5430 0
49 20250227 174600 14899480 5430 5430 5430 5430 0
50 20250227 174500 14899480 5430 5430 5430 5430 0
51 20250227 174400 14899480 5430 5430 5430 5430 0
52 20250227 174300 14899480 5430 5430 5430 5430 0
53 20250227 174200 14899480 5430 5430 5430 5430 0
54 20250227 174100 14899480 5430 5430 5430 5430 0
55 20250227 174000 14899480 5430 5430 5430 5430 0
56 20250227 173900 14899480 5430 5430 5430 5430 0
57 20250227 173800 14899480 5430 5430 5430 5430 0
58 20250227 173700 14899480 5430 5430 5430 5430 0
59 20250227 173600 14899480 5430 5430 5430 5430 0
60 20250227 173500 14899480 5430 5430 5430 5430 0
61 20250227 173400 14899480 5430 5430 5430 5430 0
62 20250227 173300 14899480 5430 5430 5430 5430 49
63 20250227 173200 14899480 5430 5430 5430 5430 0
64 20250227 173100 14899480 5430 5430 5430 5430 0
65 20250227 173000 14899480 5430 5430 5430 5430 0
66 20250227 172900 14899480 5430 5430 5430 5430 0
67 20250227 172800 14899480 5430 5430 5430 5430 0
68 20250227 172700 14899480 5430 5430 5430 5430 0
69 20250227 172600 14899480 5430 5430 5430 5430 0
70 20250227 172500 14899480 5430 5430 5430 5430 0
71 20250227 172400 14899480 5430 5430 5430 5430 0
72 20250227 172300 14899480 5430 5430 5430 5430 0
73 20250227 172200 14899480 5430 5430 5430 5430 0
74 20250227 172100 14899480 5430 5430 5430 5430 0
75 20250227 172000 14899480 5430 5430 5430 5430 0
76 20250227 171900 14899480 5430 5430 5430 5430 0
77 20250227 171800 14899480 5430 5430 5430 5430 0
78 20250227 171700 14899480 5430 5430 5430 5430 0
79 20250227 171600 14899480 5430 5430 5430 5430 0
80 20250227 171500 14899480 5430 5430 5430 5430 0
81 20250227 171400 14899480 5430 5430 5430 5430 0
82 20250227 171300 14899480 5430 5430 5430 5430 0
83 20250227 171200 14899480 5430 5430 5430 5430 0
84 20250227 171100 14899480 5430 5430 5430 5430 0
85 20250227 171000 14899480 5430 5430 5430 5430 0
86 20250227 170900 14899480 5430 5430 5430 5430 0
87 20250227 170800 14899480 5430 5430 5430 5430 0
88 20250227 170700 14899480 5430 5430 5430 5430 0
89 20250227 170600 14899480 5430 5430 5430 5430 0
90 20250227 170500 14899480 5430 5430 5430 5430 0
91 20250227 170400 14899480 5430 5430 5430 5430 0
92 20250227 170300 14899480 5430 5430 5430 5430 49
93 20250227 170200 14899480 5430 5430 5430 5430 0
94 20250227 170100 14899480 5430 5430 5430 5430 0
95 20250227 170000 14899480 5430 5430 5430 5430 0
96 20250227 165900 14899480 5430 5430 5430 5430 0
97 20250227 165800 14899480 5430 5430 5430 5430 0
98 20250227 165700 14899480 5430 5430 5430 5430 0
99 20250227 165600 14899480 5430 5430 5430 5430 0
100 20250227 165500 14899480 5430 5430 5430 5430 0
101 20250227 165400 14899480 5430 5430 5430 5430 0
102 20250227 165300 14899480 5430 5430 5430 5430 0
103 20250227 165200 14899480 5430 5430 5430 5430 0
104 20250227 165100 14899480 5430 5430 5430 5430 0
105 20250227 165000 14899480 5430 5430 5430 5430 0
106 20250227 164900 14899480 5430 5430 5430 5430 0
107 20250227 164800 14899480 5430 5430 5430 5430 0
108 20250227 164700 14899480 5430 5430 5430 5430 0
109 20250227 164600 14899480 5430 5430 5430 5430 0
110 20250227 164500 14899480 5430 5430 5430 5430 0
111 20250227 164400 14899480 5430 5430 5430 5430 0
112 20250227 164300 14899480 5430 5430 5430 5430 0
113 20250227 164200 14899480 5430 5430 5430 5430 0
114 20250227 164100 14899480 5430 5430 5430 5430 0
115 20250227 164000 14899480 5430 5430 5430 5430 0
116 20250227 163900 14899480 5430 5430 5430 5430 0
117 20250227 163800 14899480 5430 5430 5430 5430 0
118 20250227 163700 14899480 5430 5430 5430 5430 0
119 20250227 163600 14899480 5430 5430 5430 5430 0
120 20250227 163500 14899480 5430 5430 5430 5430 0
121 20250227 163400 14899480 5430 5430 5430 5430 0
122 20250227 163300 14899480 5430 5430 5430 5430 49
123 20250227 163200 14899480 5430 5430 5430 5430 0
124 20250227 163100 14899480 5430 5430 5430 5430 0
125 20250227 163000 14899480 5430 5430 5430 5430 0
126 20250227 162900 14899480 5430 5430 5430 5430 0
127 20250227 162800 14899480 5430 5430 5430 5430 0
128 20250227 162700 14899480 5430 5430 5430 5430 0
129 20250227 162600 14899480 5430 5430 5430 5430 0
130 20250227 162500 14899480 5430 5430 5430 5430 0
131 20250227 162400 14899480 5430 5430 5430 5430 0
132 20250227 162300 14899480 5430 5430 5430 5430 0
133 20250227 162200 14899480 5430 5430 5430 5430 0
134 20250227 162100 14899480 5430 5430 5430 5430 0
135 20250227 162000 14899480 5430 5430 5430 5430 0
136 20250227 161900 14899480 5430 5430 5430 5430 0
137 20250227 161800 14899480 5430 5430 5430 5430 0
138 20250227 161700 14899480 5430 5430 5430 5430 0
139 20250227 161600 14899480 5430 5430 5430 5430 0
140 20250227 161500 14899480 5430 5430 5430 5430 0
141 20250227 161400 14899480 5430 5430 5430 5430 0
142 20250227 161300 14899480 5430 5430 5430 5430 0
143 20250227 161200 14899480 5430 5430 5430 5430 0
144 20250227 161100 14899480 5430 5430 5430 5430 0
145 20250227 161000 14899480 5430 5430 5430 5430 0
146 20250227 160900 14899480 5430 5430 5430 5430 0
147 20250227 160800 14899480 5430 5430 5430 5430 0
148 20250227 160700 14899480 5430 5430 5430 5430 0
149 20250227 160600 14899480 5430 5430 5430 5430 0
150 20250227 160500 14899480 5430 5430 5430 5430 0
151 20250227 160400 14899480 5430 5430 5430 5430 0
152 20250227 160300 14899480 5430 5430 5430 5430 49
153 20250227 160200 14899480 5430 5430 5430 5430 0
154 20250227 160100 14899480 5430 5430 5430 5430 0
155 20250227 160000 14899480 5430 5430 5430 5430 0
156 20250227 155900 14899480 5430 5430 5430 5430 0
157 20250227 155800 14899480 5430 5430 5430 5430 0
158 20250227 155700 14899480 5430 5430 5430 5430 0
159 20250227 155600 14899480 5430 5430 5430 5430 0
160 20250227 155500 14899480 5430 5430 5430 5430 0
161 20250227 155400 14899480 5430 5430 5430 5430 0
162 20250227 155300 14899480 5430 5430 5430 5430 0
163 20250227 155200 14899480 5430 5430 5430 5430 0
164 20250227 155100 14899480 5430 5430 5430 5430 0
165 20250227 155000 14899480 5430 5430 5430 5430 0
166 20250227 154900 14899480 5430 5430 5430 5430 0
167 20250227 154800 14899480 5430 5430 5430 5430 0
168 20250227 154700 14899480 5430 5430 5430 5430 0
169 20250227 154600 14899480 5430 5430 5430 5430 0
170 20250227 154500 14899480 5430 5430 5430 5430 0
171 20250227 154400 14899480 5430 5430 5430 5430 0
172 20250227 154300 14899480 5430 5430 5430 5430 0
173 20250227 154200 14899480 5430 5430 5430 5430 0
174 20250227 154100 14899480 5430 5430 5430 5430 0
175 20250227 154000 14899480 5430 5430 5430 5430 0
176 20250227 153900 14899480 5430 5430 5430 5430 0
177 20250227 153800 14899480 5430 5430 5430 5430 0
178 20250227 153700 14899480 5430 5430 5430 5430 0
179 20250227 153600 14899480 5430 5430 5430 5430 0
180 20250227 153500 14899480 5430 5430 5430 5430 0
181 20250227 153400 14899480 5430 5430 5430 5430 0
182 20250227 153300 14899480 5430 5430 5430 5430 49
183 20250227 153200 14899480 5430 5430 5430 5430 0
184 20250227 153100 14899480 5430 5430 5430 5430 0
185 20250227 153000 14899480 5430 5430 5430 5430 49
186 20250227 152900 14633410 5430 5430 5430 5430 0
187 20250227 152800 14633410 5430 5430 5430 5430 0
188 20250227 152700 14633410 5430 5430 5430 5430 0
189 20250227 152600 14633410 5430 5430 5430 5430 0
190 20250227 152500 14633410 5430 5430 5430 5430 0
191 20250227 152400 14633410 5430 5430 5430 5430 0
192 20250227 152300 14633410 5430 5430 5430 5430 0
193 20250227 152200 14633410 5430 5430 5430 5430 0
194 20250227 152100 14633410 5430 5430 5430 5430 0
195 20250227 152000 14633410 5430 5430 5430 5430 0
196 20250227 151900 14633410 5430 5430 5430 5430 0
197 20250227 151800 14633410 5430 5430 5430 5430 0
198 20250227 151700 14633410 5430 5430 5430 5430 0
199 20250227 151600 14633410 5430 5430 5430 5430 0
200 20250227 151500 14633410 5430 5430 5430 5430 20
201 20250227 151400 14524810 5380 5440 5440 5380 502
202 20250227 151300 11817400 5410 5410 5410 5410 0
203 20250227 151200 11817400 5410 5410 5410 5410 0
204 20250227 151100 11817400 5410 5410 5410 5410 0
205 20250227 151000 11817400 5410 5410 5410 5410 0
206 20250227 150900 11817400 5410 5410 5410 5410 0
207 20250227 150800 11817400 5410 5410 5410 5410 0
208 20250227 150700 11817400 5410 5400 5410 5400 436
209 20250227 150600 9458670 5410 5410 5410 5410 0
210 20250227 150500 9458670 5410 5410 5410 5410 50
211 20250227 150400 9188170 5410 5410 5410 5410 0
212 20250227 150300 9188170 5410 5410 5410 5410 0
213 20250227 150200 9188170 5410 5410 5410 5410 0
214 20250227 150100 9188170 5410 5410 5410 5410 0
215 20250227 150000 9188170 5410 5420 5420 5410 87
216 20250227 145900 8717390 5430 5430 5430 5430 0
217 20250227 145800 8717390 5430 5430 5430 5430 0
218 20250227 145700 8717390 5430 5430 5430 5430 0
219 20250227 145600 8717390 5430 5430 5430 5430 0
220 20250227 145500 8717390 5430 5430 5430 5430 0
221 20250227 145400 8717390 5430 5430 5430 5430 0
222 20250227 145300 8717390 5430 5430 5430 5430 0
223 20250227 145200 8717390 5430 5430 5430 5430 0
224 20250227 145100 8717390 5430 5430 5430 5430 0
225 20250227 145000 8717390 5430 5430 5430 5430 0
226 20250227 144900 8717390 5430 5430 5430 5430 0
227 20250227 144800 8717390 5430 5430 5430 5430 0
228 20250227 144700 8717390 5430 5430 5430 5430 0
229 20250227 144600 8717390 5430 5430 5430 5430 0
230 20250227 144500 8717390 5430 5430 5430 5430 0
231 20250227 144400 8717390 5430 5430 5430 5430 0
232 20250227 144300 8717390 5430 5430 5430 5430 0
233 20250227 144200 8717390 5430 5430 5430 5430 0
234 20250227 144100 8717390 5430 5430 5430 5430 4
235 20250227 144000 8695670 5430 5430 5430 5430 12
236 20250227 143900 8630510 5420 5420 5420 5420 0
237 20250227 143800 8630510 5420 5420 5420 5420 0
238 20250227 143700 8630510 5420 5420 5420 5420 0
239 20250227 143600 8630510 5420 5420 5420 5420 0
240 20250227 143500 8630510 5420 5420 5420 5420 0
241 20250227 143400 8630510 5420 5420 5420 5420 0
242 20250227 143300 8630510 5420 5420 5420 5420 0
243 20250227 143200 8630510 5420 5420 5420 5420 0
244 20250227 143100 8630510 5420 5420 5420 5420 0
245 20250227 143000 8630510 5420 5420 5420 5420 0
246 20250227 142900 8630510 5420 5420 5420 5420 0
247 20250227 142800 8630510 5420 5420 5420 5420 0
248 20250227 142700 8630510 5420 5420 5420 5420 0
249 20250227 142600 8630510 5420 5420 5420 5420 0
250 20250227 142500 8630510 5420 5420 5420 5420 0
251 20250227 142400 8630510 5420 5420 5420 5420 0
252 20250227 142300 8630510 5420 5420 5420 5420 0
253 20250227 142200 8630510 5420 5420 5420 5420 0
254 20250227 142100 8630510 5420 5420 5420 5420 0
255 20250227 142000 8630510 5420 5420 5420 5420 50
256 20250227 141900 8359510 5420 5420 5420 5420 0
257 20250227 141800 8359510 5420 5420 5420 5420 0
258 20250227 141700 8359510 5420 5420 5420 5420 0
259 20250227 141600 8359510 5420 5420 5420 5420 0
260 20250227 141500 8359510 5420 5420 5420 5420 0
261 20250227 141400 8359510 5420 5420 5420 5420 0
262 20250227 141300 8359510 5420 5420 5420 5420 0
263 20250227 141200 8359510 5420 5420 5420 5420 5
264 20250227 141100 8332410 5440 5440 5440 5440 0
265 20250227 141000 8332410 5440 5440 5440 5440 0
266 20250227 140900 8332410 5440 5440 5440 5440 0
267 20250227 140800 8332410 5440 5440 5440 5440 0
268 20250227 140700 8332410 5440 5440 5440 5440 0
269 20250227 140600 8332410 5440 5440 5440 5440 0
270 20250227 140500 8332410 5440 5440 5440 5440 0
271 20250227 140400 8332410 5440 5440 5440 5440 1
272 20250227 140300 8326970 5430 5430 5430 5430 0
273 20250227 140200 8326970 5430 5430 5430 5430 0
274 20250227 140100 8326970 5430 5430 5430 5430 0
275 20250227 140000 8326970 5430 5430 5430 5430 392
276 20250227 135900 6198410 5420 5420 5420 5420 2
277 20250227 135800 6187570 5430 5430 5430 5430 0
278 20250227 135700 6187570 5430 5430 5430 5430 0
279 20250227 135600 6187570 5430 5430 5430 5430 0
280 20250227 135500 6187570 5430 5440 5440 5430 39
281 20250227 135400 5975780 5450 5450 5450 5450 0
282 20250227 135300 5975780 5450 5450 5450 5450 0
283 20250227 135200 5975780 5450 5450 5450 5450 0
284 20250227 135100 5975780 5450 5450 5450 5450 0
285 20250227 135000 5975780 5450 5450 5450 5450 0
286 20250227 134900 5975780 5450 5450 5450 5450 0
287 20250227 134800 5975780 5450 5450 5450 5450 0
288 20250227 134700 5975780 5450 5450 5450 5450 0
289 20250227 134600 5975780 5450 5450 5450 5450 0
290 20250227 134500 5975780 5450 5450 5450 5450 0
291 20250227 134400 5975780 5450 5450 5450 5450 0
292 20250227 134300 5975780 5450 5450 5450 5450 0
293 20250227 134200 5975780 5450 5450 5450 5450 0
294 20250227 134100 5975780 5450 5450 5450 5450 0
295 20250227 134000 5975780 5450 5450 5450 5450 0
296 20250227 133900 5975780 5450 5450 5450 5450 0
297 20250227 133800 5975780 5450 5450 5450 5450 0
298 20250227 133700 5975780 5450 5450 5450 5450 0
299 20250227 133600 5975780 5450 5450 5450 5450 0
300 20250227 133500 5975780 5450 5450 5450 5450 0
301 20250227 133400 5975780 5450 5450 5450 5450 0
302 20250227 133300 5975780 5450 5450 5450 5450 0
303 20250227 133200 5975780 5450 5450 5450 5450 0
304 20250227 133100 5975780 5450 5450 5450 5450 0
305 20250227 133000 5975780 5450 5450 5450 5450 0
306 20250227 132900 5975780 5450 5450 5450 5450 0
307 20250227 132800 5975780 5450 5450 5450 5450 0
308 20250227 132700 5975780 5450 5450 5450 5450 0
309 20250227 132600 5975780 5450 5450 5450 5450 0
310 20250227 132500 5975780 5450 5450 5450 5450 0
311 20250227 132400 5975780 5450 5450 5450 5450 0
312 20250227 132300 5975780 5450 5450 5450 5450 0
313 20250227 132200 5975780 5450 5450 5450 5450 0
314 20250227 132100 5975780 5450 5450 5450 5450 0
315 20250227 132000 5975780 5450 5450 5450 5450 0
316 20250227 131900 5975780 5450 5450 5450 5450 0
317 20250227 131800 5975780 5450 5450 5450 5450 0
318 20250227 131700 5975780 5450 5450 5450 5450 0
319 20250227 131600 5975780 5450 5450 5450 5450 0
320 20250227 131500 5975780 5450 5450 5450 5450 0
321 20250227 131400 5975780 5450 5450 5450 5450 0
322 20250227 131300 5975780 5450 5450 5450 5450 0
323 20250227 131200 5975780 5450 5450 5450 5450 0
324 20250227 131100 5975780 5450 5450 5450 5450 0
325 20250227 131000 5975780 5450 5450 5450 5450 0
326 20250227 130900 5975780 5450 5450 5450 5450 0
327 20250227 130800 5975780 5450 5450 5450 5450 0
328 20250227 130700 5975780 5450 5450 5450 5450 0
329 20250227 130600 5975780 5450 5450 5450 5450 0
330 20250227 130500 5975780 5450 5450 5450 5450 0
331 20250227 130400 5975780 5450 5450 5450 5450 0
332 20250227 130300 5975780 5450 5450 5450 5450 0
333 20250227 130200 5975780 5450 5450 5450 5450 0
334 20250227 130100 5975780 5450 5450 5450 5450 0
335 20250227 130000 5975780 5450 5450 5450 5450 0
336 20250227 125900 5975780 5450 5450 5450 5450 0
337 20250227 125800 5975780 5450 5450 5450 5450 0
338 20250227 125700 5975780 5450 5450 5450 5450 0
339 20250227 125600 5975780 5450 5450 5450 5450 0
340 20250227 125500 5975780 5450 5450 5450 5450 0
341 20250227 125400 5975780 5450 5450 5450 5450 0
342 20250227 125300 5975780 5450 5450 5450 5450 0
343 20250227 125200 5975780 5450 5450 5450 5450 0
344 20250227 125100 5975780 5450 5450 5450 5450 0
345 20250227 125000 5975780 5450 5450 5450 5450 0
346 20250227 124900 5975780 5450 5450 5450 5450 0
347 20250227 124800 5975780 5450 5450 5450 5450 0
348 20250227 124700 5975780 5450 5450 5450 5450 0
349 20250227 124600 5975780 5450 5450 5450 5450 0
350 20250227 124500 5975780 5450 5450 5450 5450 0
351 20250227 124400 5975780 5450 5450 5450 5450 0
352 20250227 124300 5975780 5450 5450 5450 5450 0
353 20250227 124200 5975780 5450 5450 5450 5450 0
354 20250227 124100 5975780 5450 5450 5450 5450 0
355 20250227 124000 5975780 5450 5450 5450 5450 0
356 20250227 123900 5975780 5450 5450 5450 5450 0
357 20250227 123800 5975780 5450 5450 5450 5450 0
358 20250227 123700 5975780 5450 5450 5450 5450 0
359 20250227 123600 5975780 5450 5450 5450 5450 0
360 20250227 123500 5975780 5450 5450 5450 5450 0
361 20250227 123400 5975780 5450 5450 5450 5450 0
362 20250227 123300 5975780 5450 5450 5450 5450 0
363 20250227 123200 5975780 5450 5450 5450 5450 0
364 20250227 123100 5975780 5450 5450 5450 5450 0
365 20250227 123000 5975780 5450 5450 5450 5450 0
366 20250227 122900 5975780 5450 5450 5450 5450 0
367 20250227 122800 5975780 5450 5450 5450 5450 0
368 20250227 122700 5975780 5450 5450 5450 5450 0
369 20250227 122600 5975780 5450 5450 5450 5450 0
370 20250227 122500 5975780 5450 5450 5450 5450 0
371 20250227 122400 5975780 5450 5450 5450 5450 0
372 20250227 122300 5975780 5450 5450 5450 5450 0
373 20250227 122200 5975780 5450 5450 5450 5450 0
374 20250227 122100 5975780 5450 5450 5450 5450 0
375 20250227 122000 5975780 5450 5450 5450 5450 0
376 20250227 121900 5975780 5450 5450 5450 5450 1
377 20250227 121800 5970330 5450 5450 5450 5450 0
378 20250227 121700 5970330 5450 5450 5450 5450 0
379 20250227 121600 5970330 5450 5450 5450 5450 0
380 20250227 121500 5970330 5450 5450 5450 5450 0
381 20250227 121400 5970330 5450 5450 5450 5450 0
382 20250227 121300 5970330 5450 5450 5450 5450 0
383 20250227 121200 5970330 5450 5450 5450 5450 0
384 20250227 121100 5970330 5450 5450 5450 5450 0
385 20250227 121000 5970330 5450 5450 5450 5450 0
386 20250227 120900 5970330 5450 5450 5450 5450 0
387 20250227 120800 5970330 5450 5450 5450 5450 0
388 20250227 120700 5970330 5450 5450 5450 5450 0
389 20250227 120600 5970330 5450 5450 5450 5450 0
390 20250227 120500 5970330 5450 5450 5450 5450 0
391 20250227 120400 5970330 5450 5450 5450 5450 0
392 20250227 120300 5970330 5450 5450 5450 5450 0
393 20250227 120200 5970330 5450 5450 5450 5450 0
394 20250227 120100 5970330 5450 5450 5450 5450 0
395 20250227 120000 5970330 5450 5450 5450 5450 0
396 20250227 115900 5970330 5450 5450 5450 5450 0
397 20250227 115800 5970330 5450 5450 5450 5450 0
398 20250227 115700 5970330 5450 5450 5450 5450 0
399 20250227 115600 5970330 5450 5450 5450 5450 0
400 20250227 115500 5970330 5450 5450 5450 5450 0
401 20250227 115400 5970330 5450 5450 5450 5450 0
402 20250227 115300 5970330 5450 5450 5450 5450 0
403 20250227 115200 5970330 5450 5450 5450 5450 0
404 20250227 115100 5970330 5450 5450 5450 5450 0
405 20250227 115000 5970330 5450 5450 5450 5450 0
406 20250227 114900 5970330 5450 5450 5450 5450 0
407 20250227 114800 5970330 5450 5450 5450 5450 0
408 20250227 114700 5970330 5450 5450 5450 5450 0
409 20250227 114600 5970330 5450 5450 5450 5450 0
410 20250227 114500 5970330 5450 5450 5450 5450 0
411 20250227 114400 5970330 5450 5450 5450 5450 0
412 20250227 114300 5970330 5450 5450 5450 5450 0
413 20250227 114200 5970330 5450 5450 5450 5450 0
414 20250227 114100 5970330 5450 5450 5450 5450 0
415 20250227 114000 5970330 5450 5450 5450 5450 0
416 20250227 113900 5970330 5450 5450 5450 5450 0
417 20250227 113800 5970330 5450 5450 5450 5450 0
418 20250227 113700 5970330 5450 5450 5450 5450 0
419 20250227 113600 5970330 5450 5450 5450 5450 0
420 20250227 113500 5970330 5450 5450 5450 5450 0
421 20250227 113400 5970330 5450 5450 5450 5450 0
422 20250227 113300 5970330 5450 5450 5450 5450 0
423 20250227 113200 5970330 5450 5450 5450 5450 0
424 20250227 113100 5970330 5450 5450 5450 5450 0
425 20250227 113000 5970330 5450 5450 5450 5450 0
426 20250227 112900 5970330 5450 5450 5450 5450 0
427 20250227 112800 5970330 5450 5450 5450 5450 0
428 20250227 112700 5970330 5450 5450 5450 5450 0
429 20250227 112600 5970330 5450 5450 5450 5450 0
430 20250227 112500 5970330 5450 5450 5450 5450 0
431 20250227 112400 5970330 5450 5450 5450 5450 0
432 20250227 112300 5970330 5450 5450 5450 5450 0
433 20250227 112200 5970330 5450 5450 5450 5450 0
434 20250227 112100 5970330 5450 5450 5450 5450 0
435 20250227 112000 5970330 5450 5450 5450 5450 0
436 20250227 111900 5970330 5450 5450 5450 5450 0
437 20250227 111800 5970330 5450 5450 5450 5450 0
438 20250227 111700 5970330 5450 5450 5450 5450 0
439 20250227 111600 5970330 5450 5450 5450 5450 0
440 20250227 111500 5970330 5450 5450 5450 5450 0
441 20250227 111400 5970330 5450 5450 5450 5450 0
442 20250227 111300 5970330 5450 5450 5450 5450 0
443 20250227 111200 5970330 5450 5450 5450 5450 0
444 20250227 111100 5970330 5450 5450 5450 5450 0
445 20250227 111000 5970330 5450 5450 5450 5450 0
446 20250227 110900 5970330 5450 5450 5450 5450 0
447 20250227 110800 5970330 5450 5450 5450 5450 0
448 20250227 110700 5970330 5450 5450 5450 5450 0
449 20250227 110600 5970330 5450 5450 5450 5450 0
450 20250227 110500 5970330 5450 5450 5450 5450 0
451 20250227 110400 5970330 5450 5450 5450 5450 0
452 20250227 110300 5970330 5450 5450 5450 5450 0
453 20250227 110200 5970330 5450 5450 5450 5450 0
454 20250227 110100 5970330 5450 5450 5450 5450 0
455 20250227 110000 5970330 5450 5450 5450 5450 0
456 20250227 105900 5970330 5450 5450 5450 5450 0
457 20250227 105800 5970330 5450 5450 5450 5450 0
458 20250227 105700 5970330 5450 5450 5450 5450 0
459 20250227 105600 5970330 5450 5450 5450 5450 0
460 20250227 105500 5970330 5450 5450 5450 5450 0
461 20250227 105400 5970330 5450 5450 5450 5450 0
462 20250227 105300 5970330 5450 5450 5450 5450 0
463 20250227 105200 5970330 5450 5450 5450 5450 0
464 20250227 105100 5970330 5450 5450 5450 5450 0
465 20250227 105000 5970330 5450 5450 5450 5450 0
466 20250227 104900 5970330 5450 5450 5450 5450 0
467 20250227 104800 5970330 5450 5450 5450 5450 0
468 20250227 104700 5970330 5450 5450 5450 5450 0
469 20250227 104600 5970330 5450 5450 5450 5450 0
470 20250227 104500 5970330 5450 5450 5450 5450 0
471 20250227 104400 5970330 5450 5450 5450 5450 0
472 20250227 104300 5970330 5450 5450 5450 5450 0
473 20250227 104200 5970330 5450 5450 5450 5450 0
474 20250227 104100 5970330 5450 5450 5450 5450 0
475 20250227 104000 5970330 5450 5450 5450 5450 0
476 20250227 103900 5970330 5450 5450 5450 5450 0
477 20250227 103800 5970330 5450 5450 5450 5450 0
478 20250227 103700 5970330 5450 5450 5450 5450 0
479 20250227 103600 5970330 5450 5450 5450 5450 0
480 20250227 103500 5970330 5450 5450 5450 5450 0
481 20250227 103400 5970330 5450 5450 5450 5450 0
482 20250227 103300 5970330 5450 5450 5450 5450 0
483 20250227 103200 5970330 5450 5450 5450 5450 0
484 20250227 103100 5970330 5450 5450 5450 5450 0
485 20250227 103000 5970330 5450 5450 5450 5450 0
486 20250227 102900 5970330 5450 5450 5450 5450 0
487 20250227 102800 5970330 5450 5450 5450 5450 0
488 20250227 102700 5970330 5450 5450 5450 5450 0
489 20250227 102600 5970330 5450 5450 5450 5450 0
490 20250227 102500 5970330 5450 5450 5450 5450 4
491 20250227 102400 5948530 5450 5450 5450 5450 0
492 20250227 102300 5948530 5450 5450 5450 5450 0
493 20250227 102200 5948530 5450 5450 5450 5450 0
494 20250227 102100 5948530 5450 5450 5450 5450 0
495 20250227 102000 5948530 5450 5450 5450 5450 0
496 20250227 101900 5948530 5450 5450 5450 5450 0
497 20250227 101800 5948530 5450 5450 5450 5450 0
498 20250227 101700 5948530 5450 5450 5450 5450 0
499 20250227 101600 5948530 5450 5450 5450 5450 0
500 20250227 101500 5948530 5450 5450 5450 5450 0
501 20250227 101400 5948530 5450 5450 5450 5450 0
502 20250227 101300 5948530 5450 5450 5450 5450 0
503 20250227 101200 5948530 5450 5450 5450 5450 0
504 20250227 101100 5948530 5450 5450 5450 5450 0
505 20250227 101000 5948530 5450 5450 5450 5450 0
506 20250227 100900 5948530 5450 5450 5450 5450 0
507 20250227 100800 5948530 5450 5450 5450 5450 0
508 20250227 100700 5948530 5450 5450 5450 5450 0
509 20250227 100600 5948530 5450 5450 5450 5450 4
510 20250227 100500 5926730 5450 5450 5450 5450 0
511 20250227 100400 5926730 5450 5450 5450 5450 1
512 20250227 100300 5921280 5430 5430 5430 5430 0
513 20250227 100200 5921280 5430 5430 5430 5430 0
514 20250227 100100 5921280 5430 5430 5430 5430 0
515 20250227 100000 5921280 5430 5430 5430 5430 0
516 20250227 095900 5921280 5430 5430 5430 5430 2
517 20250227 095800 5910420 5430 5430 5430 5430 0
518 20250227 095700 5910420 5430 5430 5430 5430 0
519 20250227 095600 5910420 5430 5430 5430 5430 0
520 20250227 095500 5910420 5430 5430 5430 5430 0
521 20250227 095400 5910420 5430 5430 5430 5430 0
522 20250227 095300 5910420 5430 5430 5430 5430 0
523 20250227 095200 5910420 5430 5430 5430 5430 0
524 20250227 095100 5910420 5430 5430 5430 5430 0
525 20250227 095000 5910420 5430 5430 5430 5430 0
526 20250227 094900 5910420 5430 5430 5430 5430 0
527 20250227 094800 5910420 5430 5430 5430 5430 0
528 20250227 094700 5910420 5430 5430 5430 5430 0
529 20250227 094600 5910420 5430 5430 5430 5430 0
530 20250227 094500 5910420 5430 5430 5430 5430 0
531 20250227 094400 5910420 5430 5430 5430 5430 0
532 20250227 094300 5910420 5430 5430 5430 5430 0
533 20250227 094200 5910420 5430 5440 5440 5430 333
534 20250227 094100 4102210 5460 5460 5460 5460 0
535 20250227 094000 4102210 5460 5460 5460 5460 0
536 20250227 093900 4102210 5460 5460 5460 5460 1
537 20250227 093800 4096750 5500 5500 5500 5500 0
538 20250227 093700 4096750 5500 5500 5500 5500 0
539 20250227 093600 4096750 5500 5500 5500 5500 0
540 20250227 093500 4096750 5500 5500 5500 5500 0
541 20250227 093400 4096750 5500 5500 5500 5500 0
542 20250227 093300 4096750 5500 5500 5500 5500 0
543 20250227 093200 4096750 5500 5500 5500 5500 0
544 20250227 093100 4096750 5500 5500 5500 5500 0
545 20250227 093000 4096750 5500 5500 5500 5500 0
546 20250227 092900 4096750 5500 5500 5500 5500 0
547 20250227 092800 4096750 5500 5500 5500 5500 0
548 20250227 092700 4096750 5500 5500 5500 5500 0
549 20250227 092600 4096750 5500 5500 5500 5500 0
550 20250227 092500 4096750 5500 5500 5500 5500 0
551 20250227 092400 4096750 5500 5500 5500 5500 0
552 20250227 092300 4096750 5500 5500 5500 5500 0
553 20250227 092200 4096750 5500 5500 5500 5500 0
554 20250227 092100 4096750 5500 5500 5500 5500 0
555 20250227 092000 4096750 5500 5500 5500 5500 0
556 20250227 091900 4096750 5500 5500 5500 5500 0
557 20250227 091800 4096750 5500 5480 5500 5480 700
558 20250227 091700 255270 5490 5490 5490 5490 0
559 20250227 091600 255270 5490 5490 5490 5490 0
560 20250227 091500 255270 5490 5490 5490 5490 1
561 20250227 091400 249780 5430 5430 5430 5430 0
562 20250227 091300 249780 5430 5430 5430 5430 0
563 20250227 091200 249780 5430 5430 5430 5430 0
564 20250227 091100 249780 5430 5430 5430 5430 0
565 20250227 091000 249780 5430 5430 5430 5430 0
566 20250227 090900 249780 5430 5430 5430 5430 0
567 20250227 090800 249780 5430 5430 5430 5430 0
568 20250227 090700 249780 5430 5430 5430 5430 0
569 20250227 090600 249780 5430 5430 5430 5430 0
570 20250227 090500 249780 5430 5430 5430 5430 0
571 20250227 090400 249780 5430 5430 5430 5430 0
572 20250227 090300 249780 5430 5430 5430 5430 0
573 20250227 090200 249780 5430 5430 5430 5430 0
574 20250227 090100 249780 5430 5430 5430 5430 0
575 20250227 090000 249780 5430 5430 5430 5430 46

1
001070/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,5300000,0,28938000000,0.00
20250224,0,5300000,0,28832000000,0.00
20250221,0,5300000,0,28567000000,0.00
20250220,0,5300000,0,28726000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 5300000 0 28938000000 0.00
3 20250224 0 5300000 0 28832000000 0.00
4 20250221 0 5300000 0 28567000000 0.00
5 20250220 0 5300000 0 28726000000 0.00