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

576
001460/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183400,43448900,27450,27450,27450,27450,10
20250227,183300,43448900,27450,27450,27450,27450,0
20250227,183200,43448900,27450,27450,27450,27450,0
20250227,183100,43448900,27450,27450,27450,27450,0
20250227,183000,43448900,27450,27450,27450,27450,0
20250227,182900,43448900,27450,27450,27450,27450,0
20250227,182800,43448900,27450,27450,27450,27450,0
20250227,182700,43448900,27450,27450,27450,27450,0
20250227,182600,43448900,27450,27450,27450,27450,0
20250227,182500,43448900,27450,27450,27450,27450,0
20250227,182400,43448900,27450,27450,27450,27450,0
20250227,182300,43448900,27450,27450,27450,27450,0
20250227,182200,43448900,27450,27450,27450,27450,0
20250227,182100,43448900,27450,27450,27450,27450,0
20250227,182000,43448900,27450,27450,27450,27450,0
20250227,181900,43448900,27450,27450,27450,27450,0
20250227,181800,43448900,27450,27450,27450,27450,0
20250227,181700,43448900,27450,27450,27450,27450,0
20250227,181600,43448900,27450,27450,27450,27450,0
20250227,181500,43448900,27450,27450,27450,27450,0
20250227,181400,43448900,27450,27450,27450,27450,0
20250227,181300,43448900,27450,27450,27450,27450,0
20250227,181200,43448900,27450,27450,27450,27450,0
20250227,181100,43448900,27450,27450,27450,27450,0
20250227,181000,43448900,27450,27450,27450,27450,0
20250227,180900,43448900,27450,27450,27450,27450,0
20250227,180800,43448900,27450,27450,27450,27450,0
20250227,180700,43448900,27450,27450,27450,27450,0
20250227,180600,43448900,27450,27450,27450,27450,0
20250227,180500,43448900,27450,27450,27450,27450,0
20250227,180400,43448900,27450,27450,27450,27450,10
20250227,180300,43448900,27450,27450,27450,27450,0
20250227,180200,43448900,27450,27450,27450,27450,0
20250227,180100,43448900,27450,27450,27450,27450,0
20250227,180000,43448900,27450,27450,27450,27450,0
20250227,175900,43448900,27450,27450,27450,27450,0
20250227,175800,43448900,27450,27450,27450,27450,0
20250227,175700,43448900,27450,27450,27450,27450,0
20250227,175600,43448900,27450,27450,27450,27450,0
20250227,175500,43448900,27450,27450,27450,27450,0
20250227,175400,43448900,27450,27450,27450,27450,0
20250227,175300,43448900,27450,27450,27450,27450,0
20250227,175200,43448900,27450,27450,27450,27450,0
20250227,175100,43448900,27450,27450,27450,27450,0
20250227,175000,43448900,27450,27450,27450,27450,0
20250227,174900,43448900,27450,27450,27450,27450,0
20250227,174800,43448900,27450,27450,27450,27450,0
20250227,174700,43448900,27450,27450,27450,27450,0
20250227,174600,43448900,27450,27450,27450,27450,0
20250227,174500,43448900,27450,27450,27450,27450,0
20250227,174400,43448900,27450,27450,27450,27450,0
20250227,174300,43448900,27450,27450,27450,27450,0
20250227,174200,43448900,27450,27450,27450,27450,0
20250227,174100,43448900,27450,27450,27450,27450,0
20250227,174000,43448900,27450,27450,27450,27450,0
20250227,173900,43448900,27450,27450,27450,27450,0
20250227,173800,43448900,27450,27450,27450,27450,0
20250227,173700,43448900,27450,27450,27450,27450,0
20250227,173600,43448900,27450,27450,27450,27450,0
20250227,173500,43448900,27450,27450,27450,27450,0
20250227,173400,43448900,27450,27450,27450,27450,10
20250227,173300,43448900,27450,27450,27450,27450,0
20250227,173200,43448900,27450,27450,27450,27450,0
20250227,173100,43448900,27450,27450,27450,27450,0
20250227,173000,43448900,27450,27450,27450,27450,0
20250227,172900,43448900,27450,27450,27450,27450,0
20250227,172800,43448900,27450,27450,27450,27450,0
20250227,172700,43448900,27450,27450,27450,27450,0
20250227,172600,43448900,27450,27450,27450,27450,0
20250227,172500,43448900,27450,27450,27450,27450,0
20250227,172400,43448900,27450,27450,27450,27450,0
20250227,172300,43448900,27450,27450,27450,27450,0
20250227,172200,43448900,27450,27450,27450,27450,0
20250227,172100,43448900,27450,27450,27450,27450,0
20250227,172000,43448900,27450,27450,27450,27450,0
20250227,171900,43448900,27450,27450,27450,27450,0
20250227,171800,43448900,27450,27450,27450,27450,0
20250227,171700,43448900,27450,27450,27450,27450,0
20250227,171600,43448900,27450,27450,27450,27450,0
20250227,171500,43448900,27450,27450,27450,27450,0
20250227,171400,43448900,27450,27450,27450,27450,0
20250227,171300,43448900,27450,27450,27450,27450,0
20250227,171200,43448900,27450,27450,27450,27450,0
20250227,171100,43448900,27450,27450,27450,27450,0
20250227,171000,43448900,27450,27450,27450,27450,0
20250227,170900,43448900,27450,27450,27450,27450,0
20250227,170800,43448900,27450,27450,27450,27450,0
20250227,170700,43448900,27450,27450,27450,27450,0
20250227,170600,43448900,27450,27450,27450,27450,0
20250227,170500,43448900,27450,27450,27450,27450,0
20250227,170400,43448900,27450,27450,27450,27450,10
20250227,170300,43448900,27450,27450,27450,27450,0
20250227,170200,43448900,27450,27450,27450,27450,0
20250227,170100,43448900,27450,27450,27450,27450,0
20250227,170000,43448900,27450,27450,27450,27450,0
20250227,165900,43448900,27450,27450,27450,27450,0
20250227,165800,43448900,27450,27450,27450,27450,0
20250227,165700,43448900,27450,27450,27450,27450,0
20250227,165600,43448900,27450,27450,27450,27450,0
20250227,165500,43448900,27450,27450,27450,27450,0
20250227,165400,43448900,27450,27450,27450,27450,0
20250227,165300,43448900,27450,27450,27450,27450,0
20250227,165200,43448900,27450,27450,27450,27450,0
20250227,165100,43448900,27450,27450,27450,27450,0
20250227,165000,43448900,27450,27450,27450,27450,0
20250227,164900,43448900,27450,27450,27450,27450,0
20250227,164800,43448900,27450,27450,27450,27450,0
20250227,164700,43448900,27450,27450,27450,27450,0
20250227,164600,43448900,27450,27450,27450,27450,0
20250227,164500,43448900,27450,27450,27450,27450,0
20250227,164400,43448900,27450,27450,27450,27450,0
20250227,164300,43448900,27450,27450,27450,27450,0
20250227,164200,43448900,27450,27450,27450,27450,0
20250227,164100,43448900,27450,27450,27450,27450,0
20250227,164000,43448900,27450,27450,27450,27450,0
20250227,163900,43448900,27450,27450,27450,27450,0
20250227,163800,43448900,27450,27450,27450,27450,0
20250227,163700,43448900,27450,27450,27450,27450,0
20250227,163600,43448900,27450,27450,27450,27450,0
20250227,163500,43448900,27450,27450,27450,27450,0
20250227,163400,43448900,27450,27450,27450,27450,10
20250227,163300,43448900,27450,27450,27450,27450,0
20250227,163200,43448900,27450,27450,27450,27450,0
20250227,163100,43448900,27450,27450,27450,27450,0
20250227,163000,43448900,27450,27450,27450,27450,0
20250227,162900,43448900,27450,27450,27450,27450,0
20250227,162800,43448900,27450,27450,27450,27450,0
20250227,162700,43448900,27450,27450,27450,27450,0
20250227,162600,43448900,27450,27450,27450,27450,0
20250227,162500,43448900,27450,27450,27450,27450,0
20250227,162400,43448900,27450,27450,27450,27450,0
20250227,162300,43448900,27450,27450,27450,27450,0
20250227,162200,43448900,27450,27450,27450,27450,0
20250227,162100,43448900,27450,27450,27450,27450,0
20250227,162000,43448900,27450,27450,27450,27450,0
20250227,161900,43448900,27450,27450,27450,27450,0
20250227,161800,43448900,27450,27450,27450,27450,0
20250227,161700,43448900,27450,27450,27450,27450,0
20250227,161600,43448900,27450,27450,27450,27450,0
20250227,161500,43448900,27450,27450,27450,27450,0
20250227,161400,43448900,27450,27450,27450,27450,0
20250227,161300,43448900,27450,27450,27450,27450,0
20250227,161200,43448900,27450,27450,27450,27450,0
20250227,161100,43448900,27450,27450,27450,27450,0
20250227,161000,43448900,27450,27450,27450,27450,0
20250227,160900,43448900,27450,27450,27450,27450,0
20250227,160800,43448900,27450,27450,27450,27450,0
20250227,160700,43448900,27450,27450,27450,27450,0
20250227,160600,43448900,27450,27450,27450,27450,0
20250227,160500,43448900,27450,27450,27450,27450,0
20250227,160400,43448900,27450,27450,27450,27450,10
20250227,160300,43448900,27450,27450,27450,27450,0
20250227,160200,43448900,27450,27450,27450,27450,0
20250227,160100,43448900,27450,27450,27450,27450,0
20250227,160000,43448900,27450,27450,27450,27450,0
20250227,155900,43448900,27450,27450,27450,27450,0
20250227,155800,43448900,27450,27450,27450,27450,0
20250227,155700,43448900,27450,27450,27450,27450,0
20250227,155600,43448900,27450,27450,27450,27450,0
20250227,155500,43448900,27450,27450,27450,27450,0
20250227,155400,43448900,27450,27450,27450,27450,0
20250227,155300,43448900,27450,27450,27450,27450,0
20250227,155200,43448900,27450,27450,27450,27450,0
20250227,155100,43448900,27450,27450,27450,27450,0
20250227,155000,43448900,27450,27450,27450,27450,0
20250227,154900,43448900,27450,27450,27450,27450,0
20250227,154800,43448900,27450,27450,27450,27450,0
20250227,154700,43448900,27450,27450,27450,27450,0
20250227,154600,43448900,27450,27450,27450,27450,0
20250227,154500,43448900,27450,27450,27450,27450,0
20250227,154400,43448900,27450,27450,27450,27450,0
20250227,154300,43448900,27450,27450,27450,27450,0
20250227,154200,43448900,27450,27450,27450,27450,0
20250227,154100,43448900,27450,27450,27450,27450,0
20250227,154000,43448900,27450,27450,27450,27450,0
20250227,153900,43448900,27450,27450,27450,27450,0
20250227,153800,43448900,27450,27450,27450,27450,0
20250227,153700,43448900,27450,27450,27450,27450,0
20250227,153600,43448900,27450,27450,27450,27450,0
20250227,153500,43448900,27450,27450,27450,27450,0
20250227,153400,43448900,27450,27450,27450,27450,10
20250227,153300,43448900,27450,27450,27450,27450,0
20250227,153200,43448900,27450,27450,27450,27450,0
20250227,153100,43448900,27450,27450,27450,27450,0
20250227,153000,43448900,27450,27450,27450,27450,10
20250227,152900,43174400,27200,27200,27200,27200,0
20250227,152800,43174400,27200,27200,27200,27200,0
20250227,152700,43174400,27200,27200,27200,27200,0
20250227,152600,43174400,27200,27200,27200,27200,0
20250227,152500,43174400,27200,27200,27200,27200,0
20250227,152400,43174400,27200,27200,27200,27200,0
20250227,152300,43174400,27200,27200,27200,27200,0
20250227,152200,43174400,27200,27200,27200,27200,0
20250227,152100,43174400,27200,27200,27200,27200,0
20250227,152000,43174400,27200,27200,27200,27200,0
20250227,151900,43174400,27200,27200,27200,27200,0
20250227,151800,43174400,27200,27250,27250,27200,21
20250227,151700,42603100,27300,27300,27300,27300,0
20250227,151600,42603100,27300,27300,27300,27300,0
20250227,151500,42603100,27300,27300,27300,27250,4
20250227,151400,42493950,27300,27300,27300,27300,0
20250227,151300,42493950,27300,27300,27300,27300,0
20250227,151200,42493950,27300,27300,27300,27300,0
20250227,151100,42493950,27300,27300,27300,27300,1
20250227,151000,42466650,27250,27250,27250,27250,2
20250227,150900,42412150,27300,27300,27300,27300,0
20250227,150800,42412150,27300,27300,27300,27300,1
20250227,150700,42384850,27300,27250,27300,27250,2
20250227,150600,42330300,27300,27300,27300,27300,0
20250227,150500,42330300,27300,27300,27300,27300,0
20250227,150400,42330300,27300,27300,27300,27300,1
20250227,150300,42303000,27300,27300,27300,27300,0
20250227,150200,42303000,27300,27300,27300,27300,0
20250227,150100,42303000,27300,27300,27300,27300,2
20250227,150000,42248400,27300,27300,27300,27300,2
20250227,145900,42193800,27300,27300,27300,27300,0
20250227,145800,42193800,27300,27300,27300,27300,0
20250227,145700,42193800,27300,27300,27300,27300,1
20250227,145600,42166500,27300,27300,27300,27300,0
20250227,145500,42166500,27300,27300,27300,27300,1
20250227,145400,42139200,27300,27300,27300,27300,1
20250227,145300,42111900,27300,27300,27300,27300,1
20250227,145200,42084600,27300,27300,27300,27300,0
20250227,145100,42084600,27300,27300,27300,27300,0
20250227,145000,42084600,27300,27300,27300,27300,0
20250227,144900,42084600,27300,27300,27300,27300,1
20250227,144800,42057300,27300,27300,27300,27300,0
20250227,144700,42057300,27300,27300,27300,27300,0
20250227,144600,42057300,27300,27300,27300,27300,1
20250227,144500,42030000,27300,27300,27300,27250,6
20250227,144400,41866250,27250,27250,27250,27250,2
20250227,144300,41811750,27300,27300,27300,27300,0
20250227,144200,41811750,27300,27300,27300,27300,1
20250227,144100,41784450,27300,27300,27300,27300,0
20250227,144000,41784450,27300,27300,27300,27300,0
20250227,143900,41784450,27300,27300,27300,27300,1
20250227,143800,41757150,27300,27300,27300,27300,0
20250227,143700,41757150,27300,27300,27300,27300,0
20250227,143600,41757150,27300,27300,27300,27300,1
20250227,143500,41729850,27300,27300,27300,27300,2
20250227,143400,41675250,27300,27300,27300,27300,0
20250227,143300,41675250,27300,27300,27300,27300,1
20250227,143200,41647950,27300,27300,27300,27300,1
20250227,143100,41620650,27300,27300,27300,27300,0
20250227,143000,41620650,27300,27300,27300,27300,0
20250227,142900,41620650,27300,27300,27300,27300,0
20250227,142800,41620650,27300,27300,27300,27300,1
20250227,142700,41593350,27300,27300,27300,27300,1
20250227,142600,41566050,27300,27300,27300,27300,0
20250227,142500,41566050,27300,27300,27300,27300,1
20250227,142400,41538750,27350,27350,27350,27350,0
20250227,142300,41538750,27350,27350,27350,27350,0
20250227,142200,41538750,27350,27350,27350,27350,0
20250227,142100,41538750,27350,27350,27350,27350,1
20250227,142000,41511400,27150,27150,27150,27150,0
20250227,141900,41511400,27150,27150,27150,27150,0
20250227,141800,41511400,27150,27300,27300,27150,1050
20250227,141700,12993750,27400,27400,27400,27400,1
20250227,141600,12966350,27400,27400,27400,27400,0
20250227,141500,12966350,27400,27400,27400,27400,0
20250227,141400,12966350,27400,27400,27400,27400,1
20250227,141300,12938950,27350,27350,27350,27350,0
20250227,141200,12938950,27350,27350,27350,27350,1
20250227,141100,12911600,27350,27350,27350,27350,0
20250227,141000,12911600,27350,27350,27350,27350,1
20250227,140900,12884250,27400,27400,27400,27400,0
20250227,140800,12884250,27400,27400,27400,27400,0
20250227,140700,12884250,27400,27400,27400,27400,1
20250227,140600,12856850,27350,27350,27350,27350,1
20250227,140500,12829500,27300,27300,27300,27300,4
20250227,140400,12720300,27350,27350,27350,27350,0
20250227,140300,12720300,27350,27350,27350,27350,32
20250227,140200,11845100,27400,27400,27400,27400,0
20250227,140100,11845100,27400,27400,27400,27400,0
20250227,140000,11845100,27400,27400,27400,27400,1
20250227,135900,11817700,27400,27400,27400,27400,0
20250227,135800,11817700,27400,27400,27400,27400,2
20250227,135700,11762900,27400,27400,27400,27400,0
20250227,135600,11762900,27400,27400,27400,27400,0
20250227,135500,11762900,27400,27400,27400,27400,1
20250227,135400,11735500,27400,27400,27400,27400,0
20250227,135300,11735500,27400,27400,27400,27400,1
20250227,135200,11708100,27400,27400,27400,27400,0
20250227,135100,11708100,27400,27400,27400,27400,1
20250227,135000,11680700,27400,27400,27400,27400,0
20250227,134900,11680700,27400,27400,27400,27400,1
20250227,134800,11653300,27400,27400,27400,27400,0
20250227,134700,11653300,27400,27400,27400,27400,0
20250227,134600,11653300,27400,27400,27400,27400,0
20250227,134500,11653300,27400,27400,27400,27400,1
20250227,134400,11625900,27400,27400,27400,27400,1
20250227,134300,11598500,27450,27450,27450,27450,1
20250227,134200,11571050,27450,27450,27450,27450,0
20250227,134100,11571050,27450,27450,27450,27450,0
20250227,134000,11571050,27450,27450,27450,27450,0
20250227,133900,11571050,27450,27450,27450,27450,0
20250227,133800,11571050,27450,27450,27450,27450,2
20250227,133700,11516150,27450,27450,27450,27450,2
20250227,133600,11461250,27450,27450,27450,27450,0
20250227,133500,11461250,27450,27450,27450,27450,0
20250227,133400,11461250,27450,27450,27450,27450,1
20250227,133300,11433800,27450,27450,27450,27450,0
20250227,133200,11433800,27450,27450,27450,27450,1
20250227,133100,11406350,27450,27450,27450,27450,0
20250227,133000,11406350,27450,27450,27450,27450,1
20250227,132900,11378900,27450,27450,27450,27450,0
20250227,132800,11378900,27450,27450,27450,27450,1
20250227,132700,11351450,27450,27450,27450,27450,0
20250227,132600,11351450,27450,27450,27450,27450,0
20250227,132500,11351450,27450,27450,27450,27450,0
20250227,132400,11351450,27450,27450,27450,27450,1
20250227,132300,11324000,27450,27450,27450,27450,1
20250227,132200,11296550,27450,27450,27450,27450,0
20250227,132100,11296550,27450,27450,27450,27450,1
20250227,132000,11269100,27450,27450,27450,27450,0
20250227,131900,11269100,27450,27450,27450,27450,2
20250227,131800,11214200,27500,27500,27500,27500,0
20250227,131700,11214200,27500,27500,27500,27500,1
20250227,131600,11186700,27500,27500,27500,27500,2
20250227,131500,11131700,27500,27500,27500,27500,0
20250227,131400,11131700,27500,27500,27500,27500,0
20250227,131300,11131700,27500,27500,27500,27500,1
20250227,131200,11104200,27500,27500,27500,27500,0
20250227,131100,11104200,27500,27500,27500,27500,0
20250227,131000,11104200,27500,27450,27500,27450,2
20250227,130900,11049250,27450,27450,27450,27450,0
20250227,130800,11049250,27450,27450,27450,27450,0
20250227,130700,11049250,27450,27450,27450,27450,0
20250227,130600,11049250,27450,27450,27450,27450,1
20250227,130500,11021800,27450,27450,27450,27450,0
20250227,130400,11021800,27450,27450,27450,27450,0
20250227,130300,11021800,27450,27450,27450,27450,1
20250227,130200,10994350,27450,27450,27450,27450,1
20250227,130100,10966900,27450,27450,27450,27450,0
20250227,130000,10966900,27450,27450,27450,27450,0
20250227,125900,10966900,27450,27450,27450,27450,1
20250227,125800,10939450,27500,27500,27500,27500,0
20250227,125700,10939450,27500,27500,27500,27500,0
20250227,125600,10939450,27500,27500,27500,27500,1
20250227,125500,10911950,27500,27500,27500,27500,1
20250227,125400,10884450,27400,27400,27400,27400,0
20250227,125300,10884450,27400,27400,27400,27400,0
20250227,125200,10884450,27400,27450,27450,27400,2
20250227,125100,10829600,27500,27500,27500,27500,1
20250227,125000,10802100,27500,27500,27500,27500,0
20250227,124900,10802100,27500,27500,27500,27500,1
20250227,124800,10774600,27500,27500,27500,27500,0
20250227,124700,10774600,27500,27500,27500,27500,0
20250227,124600,10774600,27500,27500,27500,27500,0
20250227,124500,10774600,27500,27500,27500,27500,1
20250227,124400,10747100,27500,27500,27500,27500,0
20250227,124300,10747100,27500,27500,27500,27500,0
20250227,124200,10747100,27500,27500,27500,27500,0
20250227,124100,10747100,27500,27500,27500,27500,1
20250227,124000,10719600,27450,27450,27450,27450,0
20250227,123900,10719600,27450,27450,27450,27450,15
20250227,123800,10307850,27400,27400,27400,27400,1
20250227,123700,10280450,27400,27400,27400,27400,0
20250227,123600,10280450,27400,27400,27400,27400,0
20250227,123500,10280450,27400,27400,27400,27400,2
20250227,123400,10225650,27400,27400,27400,27400,1
20250227,123300,10198250,27400,27400,27400,27400,0
20250227,123200,10198250,27400,27400,27400,27400,0
20250227,123100,10198250,27400,27400,27400,27400,0
20250227,123000,10198250,27400,27400,27400,27400,1
20250227,122900,10170850,27400,27400,27400,27400,0
20250227,122800,10170850,27400,27400,27400,27400,1
20250227,122700,10143450,27400,27400,27400,27400,1
20250227,122600,10116050,27400,27400,27400,27400,0
20250227,122500,10116050,27400,27400,27400,27400,0
20250227,122400,10116050,27400,27400,27400,27400,1
20250227,122300,10088650,27350,27350,27350,27350,0
20250227,122200,10088650,27350,27350,27350,27350,1
20250227,122100,10061300,27400,27400,27400,27400,2
20250227,122000,10006500,27400,27400,27400,27400,1
20250227,121900,9979100,27400,27400,27400,27400,0
20250227,121800,9979100,27400,27400,27400,27400,0
20250227,121700,9979100,27400,27400,27400,27400,1
20250227,121600,9951700,27350,27350,27350,27350,1
20250227,121500,9924350,27400,27400,27400,27400,0
20250227,121400,9924350,27400,27400,27400,27400,1
20250227,121300,9896950,27400,27400,27400,27400,1
20250227,121200,9869550,27350,27350,27350,27350,15
20250227,121100,9459300,27400,27400,27400,27400,0
20250227,121000,9459300,27400,27400,27400,27400,0
20250227,120900,9459300,27400,27400,27400,27400,1
20250227,120800,9431900,27400,27400,27400,27400,0
20250227,120700,9431900,27400,27400,27400,27400,1
20250227,120600,9404500,27400,27400,27400,27400,1
20250227,120500,9377100,27350,27350,27350,27350,0
20250227,120400,9377100,27350,27350,27350,27350,0
20250227,120300,9377100,27350,27400,27400,27350,8
20250227,120200,9158000,27450,27450,27450,27450,1
20250227,120100,9130550,27450,27450,27450,27450,0
20250227,120000,9130550,27450,27450,27450,27450,2
20250227,115900,9075650,27450,27450,27450,27450,0
20250227,115800,9075650,27450,27450,27450,27450,1
20250227,115700,9048200,27450,27450,27450,27450,0
20250227,115600,9048200,27450,27450,27450,27450,1
20250227,115500,9020750,27450,27450,27450,27450,0
20250227,115400,9020750,27450,27450,27450,27450,0
20250227,115300,9020750,27450,27450,27450,27450,1
20250227,115200,8993300,27450,27450,27450,27450,0
20250227,115100,8993300,27450,27400,27450,27400,4
20250227,115000,8883650,27450,27450,27450,27450,0
20250227,114900,8883650,27450,27450,27450,27450,0
20250227,114800,8883650,27450,27450,27450,27450,0
20250227,114700,8883650,27450,27450,27450,27450,1
20250227,114600,8856200,27450,27450,27450,27450,1
20250227,114500,8828750,27450,27450,27450,27450,0
20250227,114400,8828750,27450,27450,27450,27450,1
20250227,114300,8801300,27400,27400,27400,27400,1
20250227,114200,8773900,27450,27450,27450,27450,0
20250227,114100,8773900,27450,27450,27450,27450,1
20250227,114000,8746450,27450,27450,27450,27450,0
20250227,113900,8746450,27450,27450,27450,27450,2
20250227,113800,8691550,27450,27450,27450,27450,0
20250227,113700,8691550,27450,27450,27450,27450,1
20250227,113600,8664100,27400,27400,27400,27400,0
20250227,113500,8664100,27400,27400,27400,27400,0
20250227,113400,8664100,27400,27450,27450,27400,2
20250227,113300,8609250,27450,27450,27450,27450,0
20250227,113200,8609250,27450,27450,27450,27450,0
20250227,113100,8609250,27450,27450,27450,27450,0
20250227,113000,8609250,27450,27450,27450,27450,1
20250227,112900,8581800,27400,27400,27400,27400,0
20250227,112800,8581800,27400,27400,27400,27400,0
20250227,112700,8581800,27400,27400,27400,27400,0
20250227,112600,8581800,27400,27400,27400,27400,1
20250227,112500,8554400,27400,27400,27400,27400,1
20250227,112400,8527000,27450,27450,27450,27450,0
20250227,112300,8527000,27450,27450,27450,27450,1
20250227,112200,8499550,27350,27400,27400,27350,50
20250227,112100,7132000,27450,27450,27450,27450,0
20250227,112000,7132000,27450,27450,27450,27450,0
20250227,111900,7132000,27450,27400,27450,27400,2
20250227,111800,7077150,27450,27450,27450,27450,0
20250227,111700,7077150,27450,27450,27450,27450,0
20250227,111600,7077150,27450,27350,27450,27350,2
20250227,111500,7022350,27400,27400,27400,27400,0
20250227,111400,7022350,27400,27400,27400,27400,0
20250227,111300,7022350,27400,27400,27400,27400,5
20250227,111200,6885350,27450,27450,27450,27450,2
20250227,111100,6830450,27450,27450,27450,27450,0
20250227,111000,6830450,27450,27450,27450,27450,0
20250227,110900,6830450,27450,27450,27450,27450,1
20250227,110800,6803000,27450,27450,27450,27450,0
20250227,110700,6803000,27450,27450,27450,27450,0
20250227,110600,6803000,27450,27450,27450,27450,0
20250227,110500,6803000,27450,27450,27450,27450,2
20250227,110400,6748100,27450,27450,27450,27450,0
20250227,110300,6748100,27450,27450,27450,27450,0
20250227,110200,6748100,27450,27450,27450,27450,1
20250227,110100,6720650,27450,27450,27450,27450,0
20250227,110000,6720650,27450,27450,27450,27450,0
20250227,105900,6720650,27450,27450,27450,27450,0
20250227,105800,6720650,27450,27450,27450,27400,4
20250227,105700,6610900,27450,27450,27450,27450,0
20250227,105600,6610900,27450,27450,27450,27450,0
20250227,105500,6610900,27450,27450,27450,27450,1
20250227,105400,6583450,27450,27450,27450,27450,4
20250227,105300,6473650,27450,27450,27450,27450,0
20250227,105200,6473650,27450,27450,27450,27450,0
20250227,105100,6473650,27450,27450,27450,27450,2
20250227,105000,6418750,27400,27400,27400,27400,1
20250227,104900,6391350,27500,27500,27500,27500,0
20250227,104800,6391350,27500,27500,27500,27500,0
20250227,104700,6391350,27500,27450,27500,27450,10
20250227,104600,6116800,27450,27450,27450,27450,0
20250227,104500,6116800,27450,27450,27450,27450,0
20250227,104400,6116800,27450,27450,27450,27450,0
20250227,104300,6116800,27450,27450,27450,27450,1
20250227,104200,6089350,27500,27500,27500,27500,0
20250227,104100,6089350,27500,27500,27500,27500,1
20250227,104000,6061850,27400,27400,27400,27400,0
20250227,103900,6061850,27400,27400,27400,27400,0
20250227,103800,6061850,27400,27400,27400,27400,0
20250227,103700,6061850,27400,27500,27500,27400,4
20250227,103600,5952050,27500,27500,27500,27500,0
20250227,103500,5952050,27500,27500,27500,27500,0
20250227,103400,5952050,27500,27500,27500,27500,0
20250227,103300,5952050,27500,27500,27500,27500,1
20250227,103200,5924550,27450,27450,27450,27450,9
20250227,103100,5677500,27450,27450,27450,27450,0
20250227,103000,5677500,27450,27450,27450,27450,1
20250227,102900,5650050,27450,27450,27450,27450,0
20250227,102800,5650050,27450,27450,27450,27450,0
20250227,102700,5650050,27450,27450,27450,27450,0
20250227,102600,5650050,27450,27450,27450,27450,1
20250227,102500,5622600,27450,27450,27450,27450,0
20250227,102400,5622600,27450,27450,27450,27450,0
20250227,102300,5622600,27450,27450,27450,27450,0
20250227,102200,5622600,27450,27400,27450,27400,27
20250227,102100,4882750,27400,27400,27400,27400,0
20250227,102000,4882750,27400,27400,27400,27400,0
20250227,101900,4882750,27400,27400,27400,27400,1
20250227,101800,4855350,27400,27300,27400,27300,20
20250227,101700,4308500,27300,27300,27300,27300,0
20250227,101600,4308500,27300,27300,27300,27300,0
20250227,101500,4308500,27300,27300,27300,27300,1
20250227,101400,4281200,27250,27250,27250,27250,91
20250227,101300,1801450,27250,27250,27250,27250,0
20250227,101200,1801450,27250,27250,27250,27250,0
20250227,101100,1801450,27250,27300,27300,27250,2
20250227,101000,1746900,27250,27250,27250,27250,0
20250227,100900,1746900,27250,27250,27250,27250,0
20250227,100800,1746900,27250,27250,27250,27250,1
20250227,100700,1719650,27200,27200,27200,27200,0
20250227,100600,1719650,27200,27200,27200,27200,1
20250227,100500,1692450,27250,27250,27250,27250,1
20250227,100400,1665200,27300,27300,27300,27300,1
20250227,100300,1637900,27250,27250,27250,27250,0
20250227,100200,1637900,27250,27250,27250,27250,0
20250227,100100,1637900,27250,27250,27250,27250,1
20250227,100000,1610650,27300,27300,27300,27300,1
20250227,095900,1583350,27300,27300,27300,27300,0
20250227,095800,1583350,27300,27300,27300,27300,1
20250227,095700,1556050,27250,27250,27250,27250,0
20250227,095600,1556050,27250,27250,27250,27250,0
20250227,095500,1556050,27250,27250,27250,27250,2
20250227,095400,1501550,27300,27300,27300,27300,1
20250227,095300,1474250,27250,27250,27250,27250,0
20250227,095200,1474250,27250,27250,27250,27250,1
20250227,095100,1447000,27300,27300,27300,27300,0
20250227,095000,1447000,27300,27300,27300,27300,1
20250227,094900,1419700,27300,27300,27300,27300,0
20250227,094800,1419700,27300,27300,27300,27300,0
20250227,094700,1419700,27300,27300,27300,27300,1
20250227,094600,1392400,27250,27250,27250,27250,0
20250227,094500,1392400,27250,27250,27250,27250,9
20250227,094400,1147150,27300,27300,27300,27300,0
20250227,094300,1147150,27300,27300,27300,27300,1
20250227,094200,1119850,27300,27300,27300,27300,4
20250227,094100,1010650,27300,27300,27300,27300,1
20250227,094000,983350,27300,27300,27300,27300,1
20250227,093900,956050,27250,27250,27250,27250,1
20250227,093800,928800,27300,27300,27300,27300,0
20250227,093700,928800,27300,27300,27300,27300,1
20250227,093600,901500,27300,27300,27300,27300,0
20250227,093500,901500,27300,27300,27300,27300,0
20250227,093400,901500,27300,27300,27300,27300,2
20250227,093300,846900,27250,27250,27250,27250,1
20250227,093200,819650,27250,27250,27250,27200,15
20250227,093100,410950,27300,27300,27300,27300,0
20250227,093000,410950,27300,27300,27300,27300,0
20250227,092900,410950,27300,27300,27300,27300,0
20250227,092800,410950,27300,27300,27300,27300,0
20250227,092700,410950,27300,27300,27300,27300,0
20250227,092600,410950,27300,27300,27300,27300,0
20250227,092500,410950,27300,27300,27300,27300,0
20250227,092400,410950,27300,27300,27300,27300,0
20250227,092300,410950,27300,27300,27300,27300,0
20250227,092200,410950,27300,27300,27300,27300,0
20250227,092100,410950,27300,27300,27300,27300,0
20250227,092000,410950,27300,27300,27300,27300,0
20250227,091900,410950,27300,27300,27300,27300,0
20250227,091800,410950,27300,27300,27300,27300,0
20250227,091700,410950,27300,27300,27300,27300,0
20250227,091600,410950,27300,27300,27300,27300,0
20250227,091500,410950,27300,27300,27300,27300,0
20250227,091400,410950,27300,27300,27300,27300,6
20250227,091300,247150,27150,27150,27150,27150,0
20250227,091200,247150,27150,27150,27150,27150,0
20250227,091100,247150,27150,27150,27150,27150,0
20250227,091000,247150,27150,27150,27150,27150,0
20250227,090900,247150,27150,27150,27150,27150,0
20250227,090800,247150,27150,27150,27150,27150,0
20250227,090700,247150,27150,27150,27150,27150,0
20250227,090600,247150,27150,27150,27150,27150,0
20250227,090500,247150,27150,27150,27150,27150,0
20250227,090400,247150,27150,27150,27150,27150,0
20250227,090300,247150,27150,27150,27150,27150,0
20250227,090200,247150,27150,27150,27150,27150,0
20250227,090100,247150,27150,27150,27150,27150,1
20250227,090000,220000,27500,27500,27500,27500,8
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183400 43448900 27450 27450 27450 27450 10
3 20250227 183300 43448900 27450 27450 27450 27450 0
4 20250227 183200 43448900 27450 27450 27450 27450 0
5 20250227 183100 43448900 27450 27450 27450 27450 0
6 20250227 183000 43448900 27450 27450 27450 27450 0
7 20250227 182900 43448900 27450 27450 27450 27450 0
8 20250227 182800 43448900 27450 27450 27450 27450 0
9 20250227 182700 43448900 27450 27450 27450 27450 0
10 20250227 182600 43448900 27450 27450 27450 27450 0
11 20250227 182500 43448900 27450 27450 27450 27450 0
12 20250227 182400 43448900 27450 27450 27450 27450 0
13 20250227 182300 43448900 27450 27450 27450 27450 0
14 20250227 182200 43448900 27450 27450 27450 27450 0
15 20250227 182100 43448900 27450 27450 27450 27450 0
16 20250227 182000 43448900 27450 27450 27450 27450 0
17 20250227 181900 43448900 27450 27450 27450 27450 0
18 20250227 181800 43448900 27450 27450 27450 27450 0
19 20250227 181700 43448900 27450 27450 27450 27450 0
20 20250227 181600 43448900 27450 27450 27450 27450 0
21 20250227 181500 43448900 27450 27450 27450 27450 0
22 20250227 181400 43448900 27450 27450 27450 27450 0
23 20250227 181300 43448900 27450 27450 27450 27450 0
24 20250227 181200 43448900 27450 27450 27450 27450 0
25 20250227 181100 43448900 27450 27450 27450 27450 0
26 20250227 181000 43448900 27450 27450 27450 27450 0
27 20250227 180900 43448900 27450 27450 27450 27450 0
28 20250227 180800 43448900 27450 27450 27450 27450 0
29 20250227 180700 43448900 27450 27450 27450 27450 0
30 20250227 180600 43448900 27450 27450 27450 27450 0
31 20250227 180500 43448900 27450 27450 27450 27450 0
32 20250227 180400 43448900 27450 27450 27450 27450 10
33 20250227 180300 43448900 27450 27450 27450 27450 0
34 20250227 180200 43448900 27450 27450 27450 27450 0
35 20250227 180100 43448900 27450 27450 27450 27450 0
36 20250227 180000 43448900 27450 27450 27450 27450 0
37 20250227 175900 43448900 27450 27450 27450 27450 0
38 20250227 175800 43448900 27450 27450 27450 27450 0
39 20250227 175700 43448900 27450 27450 27450 27450 0
40 20250227 175600 43448900 27450 27450 27450 27450 0
41 20250227 175500 43448900 27450 27450 27450 27450 0
42 20250227 175400 43448900 27450 27450 27450 27450 0
43 20250227 175300 43448900 27450 27450 27450 27450 0
44 20250227 175200 43448900 27450 27450 27450 27450 0
45 20250227 175100 43448900 27450 27450 27450 27450 0
46 20250227 175000 43448900 27450 27450 27450 27450 0
47 20250227 174900 43448900 27450 27450 27450 27450 0
48 20250227 174800 43448900 27450 27450 27450 27450 0
49 20250227 174700 43448900 27450 27450 27450 27450 0
50 20250227 174600 43448900 27450 27450 27450 27450 0
51 20250227 174500 43448900 27450 27450 27450 27450 0
52 20250227 174400 43448900 27450 27450 27450 27450 0
53 20250227 174300 43448900 27450 27450 27450 27450 0
54 20250227 174200 43448900 27450 27450 27450 27450 0
55 20250227 174100 43448900 27450 27450 27450 27450 0
56 20250227 174000 43448900 27450 27450 27450 27450 0
57 20250227 173900 43448900 27450 27450 27450 27450 0
58 20250227 173800 43448900 27450 27450 27450 27450 0
59 20250227 173700 43448900 27450 27450 27450 27450 0
60 20250227 173600 43448900 27450 27450 27450 27450 0
61 20250227 173500 43448900 27450 27450 27450 27450 0
62 20250227 173400 43448900 27450 27450 27450 27450 10
63 20250227 173300 43448900 27450 27450 27450 27450 0
64 20250227 173200 43448900 27450 27450 27450 27450 0
65 20250227 173100 43448900 27450 27450 27450 27450 0
66 20250227 173000 43448900 27450 27450 27450 27450 0
67 20250227 172900 43448900 27450 27450 27450 27450 0
68 20250227 172800 43448900 27450 27450 27450 27450 0
69 20250227 172700 43448900 27450 27450 27450 27450 0
70 20250227 172600 43448900 27450 27450 27450 27450 0
71 20250227 172500 43448900 27450 27450 27450 27450 0
72 20250227 172400 43448900 27450 27450 27450 27450 0
73 20250227 172300 43448900 27450 27450 27450 27450 0
74 20250227 172200 43448900 27450 27450 27450 27450 0
75 20250227 172100 43448900 27450 27450 27450 27450 0
76 20250227 172000 43448900 27450 27450 27450 27450 0
77 20250227 171900 43448900 27450 27450 27450 27450 0
78 20250227 171800 43448900 27450 27450 27450 27450 0
79 20250227 171700 43448900 27450 27450 27450 27450 0
80 20250227 171600 43448900 27450 27450 27450 27450 0
81 20250227 171500 43448900 27450 27450 27450 27450 0
82 20250227 171400 43448900 27450 27450 27450 27450 0
83 20250227 171300 43448900 27450 27450 27450 27450 0
84 20250227 171200 43448900 27450 27450 27450 27450 0
85 20250227 171100 43448900 27450 27450 27450 27450 0
86 20250227 171000 43448900 27450 27450 27450 27450 0
87 20250227 170900 43448900 27450 27450 27450 27450 0
88 20250227 170800 43448900 27450 27450 27450 27450 0
89 20250227 170700 43448900 27450 27450 27450 27450 0
90 20250227 170600 43448900 27450 27450 27450 27450 0
91 20250227 170500 43448900 27450 27450 27450 27450 0
92 20250227 170400 43448900 27450 27450 27450 27450 10
93 20250227 170300 43448900 27450 27450 27450 27450 0
94 20250227 170200 43448900 27450 27450 27450 27450 0
95 20250227 170100 43448900 27450 27450 27450 27450 0
96 20250227 170000 43448900 27450 27450 27450 27450 0
97 20250227 165900 43448900 27450 27450 27450 27450 0
98 20250227 165800 43448900 27450 27450 27450 27450 0
99 20250227 165700 43448900 27450 27450 27450 27450 0
100 20250227 165600 43448900 27450 27450 27450 27450 0
101 20250227 165500 43448900 27450 27450 27450 27450 0
102 20250227 165400 43448900 27450 27450 27450 27450 0
103 20250227 165300 43448900 27450 27450 27450 27450 0
104 20250227 165200 43448900 27450 27450 27450 27450 0
105 20250227 165100 43448900 27450 27450 27450 27450 0
106 20250227 165000 43448900 27450 27450 27450 27450 0
107 20250227 164900 43448900 27450 27450 27450 27450 0
108 20250227 164800 43448900 27450 27450 27450 27450 0
109 20250227 164700 43448900 27450 27450 27450 27450 0
110 20250227 164600 43448900 27450 27450 27450 27450 0
111 20250227 164500 43448900 27450 27450 27450 27450 0
112 20250227 164400 43448900 27450 27450 27450 27450 0
113 20250227 164300 43448900 27450 27450 27450 27450 0
114 20250227 164200 43448900 27450 27450 27450 27450 0
115 20250227 164100 43448900 27450 27450 27450 27450 0
116 20250227 164000 43448900 27450 27450 27450 27450 0
117 20250227 163900 43448900 27450 27450 27450 27450 0
118 20250227 163800 43448900 27450 27450 27450 27450 0
119 20250227 163700 43448900 27450 27450 27450 27450 0
120 20250227 163600 43448900 27450 27450 27450 27450 0
121 20250227 163500 43448900 27450 27450 27450 27450 0
122 20250227 163400 43448900 27450 27450 27450 27450 10
123 20250227 163300 43448900 27450 27450 27450 27450 0
124 20250227 163200 43448900 27450 27450 27450 27450 0
125 20250227 163100 43448900 27450 27450 27450 27450 0
126 20250227 163000 43448900 27450 27450 27450 27450 0
127 20250227 162900 43448900 27450 27450 27450 27450 0
128 20250227 162800 43448900 27450 27450 27450 27450 0
129 20250227 162700 43448900 27450 27450 27450 27450 0
130 20250227 162600 43448900 27450 27450 27450 27450 0
131 20250227 162500 43448900 27450 27450 27450 27450 0
132 20250227 162400 43448900 27450 27450 27450 27450 0
133 20250227 162300 43448900 27450 27450 27450 27450 0
134 20250227 162200 43448900 27450 27450 27450 27450 0
135 20250227 162100 43448900 27450 27450 27450 27450 0
136 20250227 162000 43448900 27450 27450 27450 27450 0
137 20250227 161900 43448900 27450 27450 27450 27450 0
138 20250227 161800 43448900 27450 27450 27450 27450 0
139 20250227 161700 43448900 27450 27450 27450 27450 0
140 20250227 161600 43448900 27450 27450 27450 27450 0
141 20250227 161500 43448900 27450 27450 27450 27450 0
142 20250227 161400 43448900 27450 27450 27450 27450 0
143 20250227 161300 43448900 27450 27450 27450 27450 0
144 20250227 161200 43448900 27450 27450 27450 27450 0
145 20250227 161100 43448900 27450 27450 27450 27450 0
146 20250227 161000 43448900 27450 27450 27450 27450 0
147 20250227 160900 43448900 27450 27450 27450 27450 0
148 20250227 160800 43448900 27450 27450 27450 27450 0
149 20250227 160700 43448900 27450 27450 27450 27450 0
150 20250227 160600 43448900 27450 27450 27450 27450 0
151 20250227 160500 43448900 27450 27450 27450 27450 0
152 20250227 160400 43448900 27450 27450 27450 27450 10
153 20250227 160300 43448900 27450 27450 27450 27450 0
154 20250227 160200 43448900 27450 27450 27450 27450 0
155 20250227 160100 43448900 27450 27450 27450 27450 0
156 20250227 160000 43448900 27450 27450 27450 27450 0
157 20250227 155900 43448900 27450 27450 27450 27450 0
158 20250227 155800 43448900 27450 27450 27450 27450 0
159 20250227 155700 43448900 27450 27450 27450 27450 0
160 20250227 155600 43448900 27450 27450 27450 27450 0
161 20250227 155500 43448900 27450 27450 27450 27450 0
162 20250227 155400 43448900 27450 27450 27450 27450 0
163 20250227 155300 43448900 27450 27450 27450 27450 0
164 20250227 155200 43448900 27450 27450 27450 27450 0
165 20250227 155100 43448900 27450 27450 27450 27450 0
166 20250227 155000 43448900 27450 27450 27450 27450 0
167 20250227 154900 43448900 27450 27450 27450 27450 0
168 20250227 154800 43448900 27450 27450 27450 27450 0
169 20250227 154700 43448900 27450 27450 27450 27450 0
170 20250227 154600 43448900 27450 27450 27450 27450 0
171 20250227 154500 43448900 27450 27450 27450 27450 0
172 20250227 154400 43448900 27450 27450 27450 27450 0
173 20250227 154300 43448900 27450 27450 27450 27450 0
174 20250227 154200 43448900 27450 27450 27450 27450 0
175 20250227 154100 43448900 27450 27450 27450 27450 0
176 20250227 154000 43448900 27450 27450 27450 27450 0
177 20250227 153900 43448900 27450 27450 27450 27450 0
178 20250227 153800 43448900 27450 27450 27450 27450 0
179 20250227 153700 43448900 27450 27450 27450 27450 0
180 20250227 153600 43448900 27450 27450 27450 27450 0
181 20250227 153500 43448900 27450 27450 27450 27450 0
182 20250227 153400 43448900 27450 27450 27450 27450 10
183 20250227 153300 43448900 27450 27450 27450 27450 0
184 20250227 153200 43448900 27450 27450 27450 27450 0
185 20250227 153100 43448900 27450 27450 27450 27450 0
186 20250227 153000 43448900 27450 27450 27450 27450 10
187 20250227 152900 43174400 27200 27200 27200 27200 0
188 20250227 152800 43174400 27200 27200 27200 27200 0
189 20250227 152700 43174400 27200 27200 27200 27200 0
190 20250227 152600 43174400 27200 27200 27200 27200 0
191 20250227 152500 43174400 27200 27200 27200 27200 0
192 20250227 152400 43174400 27200 27200 27200 27200 0
193 20250227 152300 43174400 27200 27200 27200 27200 0
194 20250227 152200 43174400 27200 27200 27200 27200 0
195 20250227 152100 43174400 27200 27200 27200 27200 0
196 20250227 152000 43174400 27200 27200 27200 27200 0
197 20250227 151900 43174400 27200 27200 27200 27200 0
198 20250227 151800 43174400 27200 27250 27250 27200 21
199 20250227 151700 42603100 27300 27300 27300 27300 0
200 20250227 151600 42603100 27300 27300 27300 27300 0
201 20250227 151500 42603100 27300 27300 27300 27250 4
202 20250227 151400 42493950 27300 27300 27300 27300 0
203 20250227 151300 42493950 27300 27300 27300 27300 0
204 20250227 151200 42493950 27300 27300 27300 27300 0
205 20250227 151100 42493950 27300 27300 27300 27300 1
206 20250227 151000 42466650 27250 27250 27250 27250 2
207 20250227 150900 42412150 27300 27300 27300 27300 0
208 20250227 150800 42412150 27300 27300 27300 27300 1
209 20250227 150700 42384850 27300 27250 27300 27250 2
210 20250227 150600 42330300 27300 27300 27300 27300 0
211 20250227 150500 42330300 27300 27300 27300 27300 0
212 20250227 150400 42330300 27300 27300 27300 27300 1
213 20250227 150300 42303000 27300 27300 27300 27300 0
214 20250227 150200 42303000 27300 27300 27300 27300 0
215 20250227 150100 42303000 27300 27300 27300 27300 2
216 20250227 150000 42248400 27300 27300 27300 27300 2
217 20250227 145900 42193800 27300 27300 27300 27300 0
218 20250227 145800 42193800 27300 27300 27300 27300 0
219 20250227 145700 42193800 27300 27300 27300 27300 1
220 20250227 145600 42166500 27300 27300 27300 27300 0
221 20250227 145500 42166500 27300 27300 27300 27300 1
222 20250227 145400 42139200 27300 27300 27300 27300 1
223 20250227 145300 42111900 27300 27300 27300 27300 1
224 20250227 145200 42084600 27300 27300 27300 27300 0
225 20250227 145100 42084600 27300 27300 27300 27300 0
226 20250227 145000 42084600 27300 27300 27300 27300 0
227 20250227 144900 42084600 27300 27300 27300 27300 1
228 20250227 144800 42057300 27300 27300 27300 27300 0
229 20250227 144700 42057300 27300 27300 27300 27300 0
230 20250227 144600 42057300 27300 27300 27300 27300 1
231 20250227 144500 42030000 27300 27300 27300 27250 6
232 20250227 144400 41866250 27250 27250 27250 27250 2
233 20250227 144300 41811750 27300 27300 27300 27300 0
234 20250227 144200 41811750 27300 27300 27300 27300 1
235 20250227 144100 41784450 27300 27300 27300 27300 0
236 20250227 144000 41784450 27300 27300 27300 27300 0
237 20250227 143900 41784450 27300 27300 27300 27300 1
238 20250227 143800 41757150 27300 27300 27300 27300 0
239 20250227 143700 41757150 27300 27300 27300 27300 0
240 20250227 143600 41757150 27300 27300 27300 27300 1
241 20250227 143500 41729850 27300 27300 27300 27300 2
242 20250227 143400 41675250 27300 27300 27300 27300 0
243 20250227 143300 41675250 27300 27300 27300 27300 1
244 20250227 143200 41647950 27300 27300 27300 27300 1
245 20250227 143100 41620650 27300 27300 27300 27300 0
246 20250227 143000 41620650 27300 27300 27300 27300 0
247 20250227 142900 41620650 27300 27300 27300 27300 0
248 20250227 142800 41620650 27300 27300 27300 27300 1
249 20250227 142700 41593350 27300 27300 27300 27300 1
250 20250227 142600 41566050 27300 27300 27300 27300 0
251 20250227 142500 41566050 27300 27300 27300 27300 1
252 20250227 142400 41538750 27350 27350 27350 27350 0
253 20250227 142300 41538750 27350 27350 27350 27350 0
254 20250227 142200 41538750 27350 27350 27350 27350 0
255 20250227 142100 41538750 27350 27350 27350 27350 1
256 20250227 142000 41511400 27150 27150 27150 27150 0
257 20250227 141900 41511400 27150 27150 27150 27150 0
258 20250227 141800 41511400 27150 27300 27300 27150 1050
259 20250227 141700 12993750 27400 27400 27400 27400 1
260 20250227 141600 12966350 27400 27400 27400 27400 0
261 20250227 141500 12966350 27400 27400 27400 27400 0
262 20250227 141400 12966350 27400 27400 27400 27400 1
263 20250227 141300 12938950 27350 27350 27350 27350 0
264 20250227 141200 12938950 27350 27350 27350 27350 1
265 20250227 141100 12911600 27350 27350 27350 27350 0
266 20250227 141000 12911600 27350 27350 27350 27350 1
267 20250227 140900 12884250 27400 27400 27400 27400 0
268 20250227 140800 12884250 27400 27400 27400 27400 0
269 20250227 140700 12884250 27400 27400 27400 27400 1
270 20250227 140600 12856850 27350 27350 27350 27350 1
271 20250227 140500 12829500 27300 27300 27300 27300 4
272 20250227 140400 12720300 27350 27350 27350 27350 0
273 20250227 140300 12720300 27350 27350 27350 27350 32
274 20250227 140200 11845100 27400 27400 27400 27400 0
275 20250227 140100 11845100 27400 27400 27400 27400 0
276 20250227 140000 11845100 27400 27400 27400 27400 1
277 20250227 135900 11817700 27400 27400 27400 27400 0
278 20250227 135800 11817700 27400 27400 27400 27400 2
279 20250227 135700 11762900 27400 27400 27400 27400 0
280 20250227 135600 11762900 27400 27400 27400 27400 0
281 20250227 135500 11762900 27400 27400 27400 27400 1
282 20250227 135400 11735500 27400 27400 27400 27400 0
283 20250227 135300 11735500 27400 27400 27400 27400 1
284 20250227 135200 11708100 27400 27400 27400 27400 0
285 20250227 135100 11708100 27400 27400 27400 27400 1
286 20250227 135000 11680700 27400 27400 27400 27400 0
287 20250227 134900 11680700 27400 27400 27400 27400 1
288 20250227 134800 11653300 27400 27400 27400 27400 0
289 20250227 134700 11653300 27400 27400 27400 27400 0
290 20250227 134600 11653300 27400 27400 27400 27400 0
291 20250227 134500 11653300 27400 27400 27400 27400 1
292 20250227 134400 11625900 27400 27400 27400 27400 1
293 20250227 134300 11598500 27450 27450 27450 27450 1
294 20250227 134200 11571050 27450 27450 27450 27450 0
295 20250227 134100 11571050 27450 27450 27450 27450 0
296 20250227 134000 11571050 27450 27450 27450 27450 0
297 20250227 133900 11571050 27450 27450 27450 27450 0
298 20250227 133800 11571050 27450 27450 27450 27450 2
299 20250227 133700 11516150 27450 27450 27450 27450 2
300 20250227 133600 11461250 27450 27450 27450 27450 0
301 20250227 133500 11461250 27450 27450 27450 27450 0
302 20250227 133400 11461250 27450 27450 27450 27450 1
303 20250227 133300 11433800 27450 27450 27450 27450 0
304 20250227 133200 11433800 27450 27450 27450 27450 1
305 20250227 133100 11406350 27450 27450 27450 27450 0
306 20250227 133000 11406350 27450 27450 27450 27450 1
307 20250227 132900 11378900 27450 27450 27450 27450 0
308 20250227 132800 11378900 27450 27450 27450 27450 1
309 20250227 132700 11351450 27450 27450 27450 27450 0
310 20250227 132600 11351450 27450 27450 27450 27450 0
311 20250227 132500 11351450 27450 27450 27450 27450 0
312 20250227 132400 11351450 27450 27450 27450 27450 1
313 20250227 132300 11324000 27450 27450 27450 27450 1
314 20250227 132200 11296550 27450 27450 27450 27450 0
315 20250227 132100 11296550 27450 27450 27450 27450 1
316 20250227 132000 11269100 27450 27450 27450 27450 0
317 20250227 131900 11269100 27450 27450 27450 27450 2
318 20250227 131800 11214200 27500 27500 27500 27500 0
319 20250227 131700 11214200 27500 27500 27500 27500 1
320 20250227 131600 11186700 27500 27500 27500 27500 2
321 20250227 131500 11131700 27500 27500 27500 27500 0
322 20250227 131400 11131700 27500 27500 27500 27500 0
323 20250227 131300 11131700 27500 27500 27500 27500 1
324 20250227 131200 11104200 27500 27500 27500 27500 0
325 20250227 131100 11104200 27500 27500 27500 27500 0
326 20250227 131000 11104200 27500 27450 27500 27450 2
327 20250227 130900 11049250 27450 27450 27450 27450 0
328 20250227 130800 11049250 27450 27450 27450 27450 0
329 20250227 130700 11049250 27450 27450 27450 27450 0
330 20250227 130600 11049250 27450 27450 27450 27450 1
331 20250227 130500 11021800 27450 27450 27450 27450 0
332 20250227 130400 11021800 27450 27450 27450 27450 0
333 20250227 130300 11021800 27450 27450 27450 27450 1
334 20250227 130200 10994350 27450 27450 27450 27450 1
335 20250227 130100 10966900 27450 27450 27450 27450 0
336 20250227 130000 10966900 27450 27450 27450 27450 0
337 20250227 125900 10966900 27450 27450 27450 27450 1
338 20250227 125800 10939450 27500 27500 27500 27500 0
339 20250227 125700 10939450 27500 27500 27500 27500 0
340 20250227 125600 10939450 27500 27500 27500 27500 1
341 20250227 125500 10911950 27500 27500 27500 27500 1
342 20250227 125400 10884450 27400 27400 27400 27400 0
343 20250227 125300 10884450 27400 27400 27400 27400 0
344 20250227 125200 10884450 27400 27450 27450 27400 2
345 20250227 125100 10829600 27500 27500 27500 27500 1
346 20250227 125000 10802100 27500 27500 27500 27500 0
347 20250227 124900 10802100 27500 27500 27500 27500 1
348 20250227 124800 10774600 27500 27500 27500 27500 0
349 20250227 124700 10774600 27500 27500 27500 27500 0
350 20250227 124600 10774600 27500 27500 27500 27500 0
351 20250227 124500 10774600 27500 27500 27500 27500 1
352 20250227 124400 10747100 27500 27500 27500 27500 0
353 20250227 124300 10747100 27500 27500 27500 27500 0
354 20250227 124200 10747100 27500 27500 27500 27500 0
355 20250227 124100 10747100 27500 27500 27500 27500 1
356 20250227 124000 10719600 27450 27450 27450 27450 0
357 20250227 123900 10719600 27450 27450 27450 27450 15
358 20250227 123800 10307850 27400 27400 27400 27400 1
359 20250227 123700 10280450 27400 27400 27400 27400 0
360 20250227 123600 10280450 27400 27400 27400 27400 0
361 20250227 123500 10280450 27400 27400 27400 27400 2
362 20250227 123400 10225650 27400 27400 27400 27400 1
363 20250227 123300 10198250 27400 27400 27400 27400 0
364 20250227 123200 10198250 27400 27400 27400 27400 0
365 20250227 123100 10198250 27400 27400 27400 27400 0
366 20250227 123000 10198250 27400 27400 27400 27400 1
367 20250227 122900 10170850 27400 27400 27400 27400 0
368 20250227 122800 10170850 27400 27400 27400 27400 1
369 20250227 122700 10143450 27400 27400 27400 27400 1
370 20250227 122600 10116050 27400 27400 27400 27400 0
371 20250227 122500 10116050 27400 27400 27400 27400 0
372 20250227 122400 10116050 27400 27400 27400 27400 1
373 20250227 122300 10088650 27350 27350 27350 27350 0
374 20250227 122200 10088650 27350 27350 27350 27350 1
375 20250227 122100 10061300 27400 27400 27400 27400 2
376 20250227 122000 10006500 27400 27400 27400 27400 1
377 20250227 121900 9979100 27400 27400 27400 27400 0
378 20250227 121800 9979100 27400 27400 27400 27400 0
379 20250227 121700 9979100 27400 27400 27400 27400 1
380 20250227 121600 9951700 27350 27350 27350 27350 1
381 20250227 121500 9924350 27400 27400 27400 27400 0
382 20250227 121400 9924350 27400 27400 27400 27400 1
383 20250227 121300 9896950 27400 27400 27400 27400 1
384 20250227 121200 9869550 27350 27350 27350 27350 15
385 20250227 121100 9459300 27400 27400 27400 27400 0
386 20250227 121000 9459300 27400 27400 27400 27400 0
387 20250227 120900 9459300 27400 27400 27400 27400 1
388 20250227 120800 9431900 27400 27400 27400 27400 0
389 20250227 120700 9431900 27400 27400 27400 27400 1
390 20250227 120600 9404500 27400 27400 27400 27400 1
391 20250227 120500 9377100 27350 27350 27350 27350 0
392 20250227 120400 9377100 27350 27350 27350 27350 0
393 20250227 120300 9377100 27350 27400 27400 27350 8
394 20250227 120200 9158000 27450 27450 27450 27450 1
395 20250227 120100 9130550 27450 27450 27450 27450 0
396 20250227 120000 9130550 27450 27450 27450 27450 2
397 20250227 115900 9075650 27450 27450 27450 27450 0
398 20250227 115800 9075650 27450 27450 27450 27450 1
399 20250227 115700 9048200 27450 27450 27450 27450 0
400 20250227 115600 9048200 27450 27450 27450 27450 1
401 20250227 115500 9020750 27450 27450 27450 27450 0
402 20250227 115400 9020750 27450 27450 27450 27450 0
403 20250227 115300 9020750 27450 27450 27450 27450 1
404 20250227 115200 8993300 27450 27450 27450 27450 0
405 20250227 115100 8993300 27450 27400 27450 27400 4
406 20250227 115000 8883650 27450 27450 27450 27450 0
407 20250227 114900 8883650 27450 27450 27450 27450 0
408 20250227 114800 8883650 27450 27450 27450 27450 0
409 20250227 114700 8883650 27450 27450 27450 27450 1
410 20250227 114600 8856200 27450 27450 27450 27450 1
411 20250227 114500 8828750 27450 27450 27450 27450 0
412 20250227 114400 8828750 27450 27450 27450 27450 1
413 20250227 114300 8801300 27400 27400 27400 27400 1
414 20250227 114200 8773900 27450 27450 27450 27450 0
415 20250227 114100 8773900 27450 27450 27450 27450 1
416 20250227 114000 8746450 27450 27450 27450 27450 0
417 20250227 113900 8746450 27450 27450 27450 27450 2
418 20250227 113800 8691550 27450 27450 27450 27450 0
419 20250227 113700 8691550 27450 27450 27450 27450 1
420 20250227 113600 8664100 27400 27400 27400 27400 0
421 20250227 113500 8664100 27400 27400 27400 27400 0
422 20250227 113400 8664100 27400 27450 27450 27400 2
423 20250227 113300 8609250 27450 27450 27450 27450 0
424 20250227 113200 8609250 27450 27450 27450 27450 0
425 20250227 113100 8609250 27450 27450 27450 27450 0
426 20250227 113000 8609250 27450 27450 27450 27450 1
427 20250227 112900 8581800 27400 27400 27400 27400 0
428 20250227 112800 8581800 27400 27400 27400 27400 0
429 20250227 112700 8581800 27400 27400 27400 27400 0
430 20250227 112600 8581800 27400 27400 27400 27400 1
431 20250227 112500 8554400 27400 27400 27400 27400 1
432 20250227 112400 8527000 27450 27450 27450 27450 0
433 20250227 112300 8527000 27450 27450 27450 27450 1
434 20250227 112200 8499550 27350 27400 27400 27350 50
435 20250227 112100 7132000 27450 27450 27450 27450 0
436 20250227 112000 7132000 27450 27450 27450 27450 0
437 20250227 111900 7132000 27450 27400 27450 27400 2
438 20250227 111800 7077150 27450 27450 27450 27450 0
439 20250227 111700 7077150 27450 27450 27450 27450 0
440 20250227 111600 7077150 27450 27350 27450 27350 2
441 20250227 111500 7022350 27400 27400 27400 27400 0
442 20250227 111400 7022350 27400 27400 27400 27400 0
443 20250227 111300 7022350 27400 27400 27400 27400 5
444 20250227 111200 6885350 27450 27450 27450 27450 2
445 20250227 111100 6830450 27450 27450 27450 27450 0
446 20250227 111000 6830450 27450 27450 27450 27450 0
447 20250227 110900 6830450 27450 27450 27450 27450 1
448 20250227 110800 6803000 27450 27450 27450 27450 0
449 20250227 110700 6803000 27450 27450 27450 27450 0
450 20250227 110600 6803000 27450 27450 27450 27450 0
451 20250227 110500 6803000 27450 27450 27450 27450 2
452 20250227 110400 6748100 27450 27450 27450 27450 0
453 20250227 110300 6748100 27450 27450 27450 27450 0
454 20250227 110200 6748100 27450 27450 27450 27450 1
455 20250227 110100 6720650 27450 27450 27450 27450 0
456 20250227 110000 6720650 27450 27450 27450 27450 0
457 20250227 105900 6720650 27450 27450 27450 27450 0
458 20250227 105800 6720650 27450 27450 27450 27400 4
459 20250227 105700 6610900 27450 27450 27450 27450 0
460 20250227 105600 6610900 27450 27450 27450 27450 0
461 20250227 105500 6610900 27450 27450 27450 27450 1
462 20250227 105400 6583450 27450 27450 27450 27450 4
463 20250227 105300 6473650 27450 27450 27450 27450 0
464 20250227 105200 6473650 27450 27450 27450 27450 0
465 20250227 105100 6473650 27450 27450 27450 27450 2
466 20250227 105000 6418750 27400 27400 27400 27400 1
467 20250227 104900 6391350 27500 27500 27500 27500 0
468 20250227 104800 6391350 27500 27500 27500 27500 0
469 20250227 104700 6391350 27500 27450 27500 27450 10
470 20250227 104600 6116800 27450 27450 27450 27450 0
471 20250227 104500 6116800 27450 27450 27450 27450 0
472 20250227 104400 6116800 27450 27450 27450 27450 0
473 20250227 104300 6116800 27450 27450 27450 27450 1
474 20250227 104200 6089350 27500 27500 27500 27500 0
475 20250227 104100 6089350 27500 27500 27500 27500 1
476 20250227 104000 6061850 27400 27400 27400 27400 0
477 20250227 103900 6061850 27400 27400 27400 27400 0
478 20250227 103800 6061850 27400 27400 27400 27400 0
479 20250227 103700 6061850 27400 27500 27500 27400 4
480 20250227 103600 5952050 27500 27500 27500 27500 0
481 20250227 103500 5952050 27500 27500 27500 27500 0
482 20250227 103400 5952050 27500 27500 27500 27500 0
483 20250227 103300 5952050 27500 27500 27500 27500 1
484 20250227 103200 5924550 27450 27450 27450 27450 9
485 20250227 103100 5677500 27450 27450 27450 27450 0
486 20250227 103000 5677500 27450 27450 27450 27450 1
487 20250227 102900 5650050 27450 27450 27450 27450 0
488 20250227 102800 5650050 27450 27450 27450 27450 0
489 20250227 102700 5650050 27450 27450 27450 27450 0
490 20250227 102600 5650050 27450 27450 27450 27450 1
491 20250227 102500 5622600 27450 27450 27450 27450 0
492 20250227 102400 5622600 27450 27450 27450 27450 0
493 20250227 102300 5622600 27450 27450 27450 27450 0
494 20250227 102200 5622600 27450 27400 27450 27400 27
495 20250227 102100 4882750 27400 27400 27400 27400 0
496 20250227 102000 4882750 27400 27400 27400 27400 0
497 20250227 101900 4882750 27400 27400 27400 27400 1
498 20250227 101800 4855350 27400 27300 27400 27300 20
499 20250227 101700 4308500 27300 27300 27300 27300 0
500 20250227 101600 4308500 27300 27300 27300 27300 0
501 20250227 101500 4308500 27300 27300 27300 27300 1
502 20250227 101400 4281200 27250 27250 27250 27250 91
503 20250227 101300 1801450 27250 27250 27250 27250 0
504 20250227 101200 1801450 27250 27250 27250 27250 0
505 20250227 101100 1801450 27250 27300 27300 27250 2
506 20250227 101000 1746900 27250 27250 27250 27250 0
507 20250227 100900 1746900 27250 27250 27250 27250 0
508 20250227 100800 1746900 27250 27250 27250 27250 1
509 20250227 100700 1719650 27200 27200 27200 27200 0
510 20250227 100600 1719650 27200 27200 27200 27200 1
511 20250227 100500 1692450 27250 27250 27250 27250 1
512 20250227 100400 1665200 27300 27300 27300 27300 1
513 20250227 100300 1637900 27250 27250 27250 27250 0
514 20250227 100200 1637900 27250 27250 27250 27250 0
515 20250227 100100 1637900 27250 27250 27250 27250 1
516 20250227 100000 1610650 27300 27300 27300 27300 1
517 20250227 095900 1583350 27300 27300 27300 27300 0
518 20250227 095800 1583350 27300 27300 27300 27300 1
519 20250227 095700 1556050 27250 27250 27250 27250 0
520 20250227 095600 1556050 27250 27250 27250 27250 0
521 20250227 095500 1556050 27250 27250 27250 27250 2
522 20250227 095400 1501550 27300 27300 27300 27300 1
523 20250227 095300 1474250 27250 27250 27250 27250 0
524 20250227 095200 1474250 27250 27250 27250 27250 1
525 20250227 095100 1447000 27300 27300 27300 27300 0
526 20250227 095000 1447000 27300 27300 27300 27300 1
527 20250227 094900 1419700 27300 27300 27300 27300 0
528 20250227 094800 1419700 27300 27300 27300 27300 0
529 20250227 094700 1419700 27300 27300 27300 27300 1
530 20250227 094600 1392400 27250 27250 27250 27250 0
531 20250227 094500 1392400 27250 27250 27250 27250 9
532 20250227 094400 1147150 27300 27300 27300 27300 0
533 20250227 094300 1147150 27300 27300 27300 27300 1
534 20250227 094200 1119850 27300 27300 27300 27300 4
535 20250227 094100 1010650 27300 27300 27300 27300 1
536 20250227 094000 983350 27300 27300 27300 27300 1
537 20250227 093900 956050 27250 27250 27250 27250 1
538 20250227 093800 928800 27300 27300 27300 27300 0
539 20250227 093700 928800 27300 27300 27300 27300 1
540 20250227 093600 901500 27300 27300 27300 27300 0
541 20250227 093500 901500 27300 27300 27300 27300 0
542 20250227 093400 901500 27300 27300 27300 27300 2
543 20250227 093300 846900 27250 27250 27250 27250 1
544 20250227 093200 819650 27250 27250 27250 27200 15
545 20250227 093100 410950 27300 27300 27300 27300 0
546 20250227 093000 410950 27300 27300 27300 27300 0
547 20250227 092900 410950 27300 27300 27300 27300 0
548 20250227 092800 410950 27300 27300 27300 27300 0
549 20250227 092700 410950 27300 27300 27300 27300 0
550 20250227 092600 410950 27300 27300 27300 27300 0
551 20250227 092500 410950 27300 27300 27300 27300 0
552 20250227 092400 410950 27300 27300 27300 27300 0
553 20250227 092300 410950 27300 27300 27300 27300 0
554 20250227 092200 410950 27300 27300 27300 27300 0
555 20250227 092100 410950 27300 27300 27300 27300 0
556 20250227 092000 410950 27300 27300 27300 27300 0
557 20250227 091900 410950 27300 27300 27300 27300 0
558 20250227 091800 410950 27300 27300 27300 27300 0
559 20250227 091700 410950 27300 27300 27300 27300 0
560 20250227 091600 410950 27300 27300 27300 27300 0
561 20250227 091500 410950 27300 27300 27300 27300 0
562 20250227 091400 410950 27300 27300 27300 27300 6
563 20250227 091300 247150 27150 27150 27150 27150 0
564 20250227 091200 247150 27150 27150 27150 27150 0
565 20250227 091100 247150 27150 27150 27150 27150 0
566 20250227 091000 247150 27150 27150 27150 27150 0
567 20250227 090900 247150 27150 27150 27150 27150 0
568 20250227 090800 247150 27150 27150 27150 27150 0
569 20250227 090700 247150 27150 27150 27150 27150 0
570 20250227 090600 247150 27150 27150 27150 27150 0
571 20250227 090500 247150 27150 27150 27150 27150 0
572 20250227 090400 247150 27150 27150 27150 27150 0
573 20250227 090300 247150 27150 27150 27150 27150 0
574 20250227 090200 247150 27150 27150 27150 27150 0
575 20250227 090100 247150 27150 27150 27150 27150 1
576 20250227 090000 220000 27500 27500 27500 27500 8

1
001460/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,6246150,0,173018355000,0.00
20250224,0,6246150,0,172081432500,0.00
20250221,0,6246150,0,172081432500,0.00
20250220,0,6246150,0,171769125000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 6246150 0 173018355000 0.00
3 20250224 0 6246150 0 172081432500 0.00
4 20250221 0 6246150 0 172081432500 0.00
5 20250220 0 6246150 0 171769125000 0.00