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

572
000180/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183000,75655287,1344,1344,1344,1344,773
20250227,182900,75655287,1344,1344,1344,1344,0
20250227,182800,75655287,1344,1344,1344,1344,0
20250227,182700,75655287,1344,1344,1344,1344,0
20250227,182600,75655287,1344,1344,1344,1344,0
20250227,182500,75655287,1344,1344,1344,1344,0
20250227,182400,75655287,1344,1344,1344,1344,0
20250227,182300,75655287,1344,1344,1344,1344,0
20250227,182200,75655287,1344,1344,1344,1344,0
20250227,182100,75655287,1344,1344,1344,1344,0
20250227,182000,75655287,1344,1344,1344,1344,0
20250227,181900,75655287,1344,1344,1344,1344,0
20250227,181800,75655287,1344,1344,1344,1344,0
20250227,181700,75655287,1344,1344,1344,1344,0
20250227,181600,75655287,1344,1344,1344,1344,0
20250227,181500,75655287,1344,1344,1344,1344,0
20250227,181400,75655287,1344,1344,1344,1344,0
20250227,181300,75655287,1344,1344,1344,1344,0
20250227,181200,75655287,1344,1344,1344,1344,0
20250227,181100,75655287,1344,1344,1344,1344,0
20250227,181000,75655287,1344,1344,1344,1344,0
20250227,180900,75655287,1344,1344,1344,1344,0
20250227,180800,75655287,1344,1344,1344,1344,0
20250227,180700,75655287,1344,1344,1344,1344,0
20250227,180600,75655287,1344,1344,1344,1344,0
20250227,180500,75655287,1344,1344,1344,1344,0
20250227,180400,75655287,1344,1344,1344,1344,0
20250227,180300,75655287,1344,1344,1344,1344,0
20250227,180200,75655287,1344,1344,1344,1344,0
20250227,180100,75655287,1344,1344,1344,1344,0
20250227,180000,75655287,1344,1344,1344,1344,773
20250227,175900,75655287,1344,1344,1344,1344,0
20250227,175800,75655287,1344,1344,1344,1344,0
20250227,175700,75655287,1344,1344,1344,1344,0
20250227,175600,75655287,1344,1344,1344,1344,0
20250227,175500,75655287,1344,1344,1344,1344,0
20250227,175400,75655287,1344,1344,1344,1344,0
20250227,175300,75655287,1344,1344,1344,1344,0
20250227,175200,75655287,1344,1344,1344,1344,0
20250227,175100,75655287,1344,1344,1344,1344,0
20250227,175000,75655287,1344,1344,1344,1344,0
20250227,174900,75655287,1344,1344,1344,1344,0
20250227,174800,75655287,1344,1344,1344,1344,0
20250227,174700,75655287,1344,1344,1344,1344,0
20250227,174600,75655287,1344,1344,1344,1344,0
20250227,174500,75655287,1344,1344,1344,1344,0
20250227,174400,75655287,1344,1344,1344,1344,0
20250227,174300,75655287,1344,1344,1344,1344,0
20250227,174200,75655287,1344,1344,1344,1344,0
20250227,174100,75655287,1344,1344,1344,1344,0
20250227,174000,75655287,1344,1344,1344,1344,0
20250227,173900,75655287,1344,1344,1344,1344,0
20250227,173800,75655287,1344,1344,1344,1344,0
20250227,173700,75655287,1344,1344,1344,1344,0
20250227,173600,75655287,1344,1344,1344,1344,0
20250227,173500,75655287,1344,1344,1344,1344,0
20250227,173400,75655287,1344,1344,1344,1344,0
20250227,173300,75655287,1344,1344,1344,1344,0
20250227,173200,75655287,1344,1344,1344,1344,0
20250227,173100,75655287,1344,1344,1344,1344,0
20250227,173000,75655287,1344,1344,1344,1344,773
20250227,172900,75655287,1344,1344,1344,1344,0
20250227,172800,75655287,1344,1344,1344,1344,0
20250227,172700,75655287,1344,1344,1344,1344,0
20250227,172600,75655287,1344,1344,1344,1344,0
20250227,172500,75655287,1344,1344,1344,1344,0
20250227,172400,75655287,1344,1344,1344,1344,0
20250227,172300,75655287,1344,1344,1344,1344,0
20250227,172200,75655287,1344,1344,1344,1344,0
20250227,172100,75655287,1344,1344,1344,1344,0
20250227,172000,75655287,1344,1344,1344,1344,0
20250227,171900,75655287,1344,1344,1344,1344,0
20250227,171800,75655287,1344,1344,1344,1344,0
20250227,171700,75655287,1344,1344,1344,1344,0
20250227,171600,75655287,1344,1344,1344,1344,0
20250227,171500,75655287,1344,1344,1344,1344,0
20250227,171400,75655287,1344,1344,1344,1344,0
20250227,171300,75655287,1344,1344,1344,1344,0
20250227,171200,75655287,1344,1344,1344,1344,0
20250227,171100,75655287,1344,1344,1344,1344,0
20250227,171000,75655287,1344,1344,1344,1344,0
20250227,170900,75655287,1344,1344,1344,1344,0
20250227,170800,75655287,1344,1344,1344,1344,0
20250227,170700,75655287,1344,1344,1344,1344,0
20250227,170600,75655287,1344,1344,1344,1344,0
20250227,170500,75655287,1344,1344,1344,1344,0
20250227,170400,75655287,1344,1344,1344,1344,0
20250227,170300,75655287,1344,1344,1344,1344,0
20250227,170200,75655287,1344,1344,1344,1344,0
20250227,170100,75655287,1344,1344,1344,1344,0
20250227,170000,75655287,1344,1344,1344,1344,773
20250227,165900,75655287,1344,1344,1344,1344,0
20250227,165800,75655287,1344,1344,1344,1344,0
20250227,165700,75655287,1344,1344,1344,1344,0
20250227,165600,75655287,1344,1344,1344,1344,0
20250227,165500,75655287,1344,1344,1344,1344,0
20250227,165400,75655287,1344,1344,1344,1344,0
20250227,165300,75655287,1344,1344,1344,1344,0
20250227,165200,75655287,1344,1344,1344,1344,0
20250227,165100,75655287,1344,1344,1344,1344,0
20250227,165000,75655287,1344,1344,1344,1344,0
20250227,164900,75655287,1344,1344,1344,1344,0
20250227,164800,75655287,1344,1344,1344,1344,0
20250227,164700,75655287,1344,1344,1344,1344,0
20250227,164600,75655287,1344,1344,1344,1344,0
20250227,164500,75655287,1344,1344,1344,1344,0
20250227,164400,75655287,1344,1344,1344,1344,0
20250227,164300,75655287,1344,1344,1344,1344,0
20250227,164200,75655287,1344,1344,1344,1344,0
20250227,164100,75655287,1344,1344,1344,1344,0
20250227,164000,75655287,1344,1344,1344,1344,0
20250227,163900,75655287,1344,1344,1344,1344,0
20250227,163800,75655287,1344,1344,1344,1344,0
20250227,163700,75655287,1344,1344,1344,1344,0
20250227,163600,75655287,1344,1344,1344,1344,0
20250227,163500,75655287,1344,1344,1344,1344,0
20250227,163400,75655287,1344,1344,1344,1344,0
20250227,163300,75655287,1344,1344,1344,1344,0
20250227,163200,75655287,1344,1344,1344,1344,0
20250227,163100,75655287,1344,1344,1344,1344,0
20250227,163000,75655287,1344,1344,1344,1344,773
20250227,162900,75655287,1344,1344,1344,1344,0
20250227,162800,75655287,1344,1344,1344,1344,0
20250227,162700,75655287,1344,1344,1344,1344,0
20250227,162600,75655287,1344,1344,1344,1344,0
20250227,162500,75655287,1344,1344,1344,1344,0
20250227,162400,75655287,1344,1344,1344,1344,0
20250227,162300,75655287,1344,1344,1344,1344,0
20250227,162200,75655287,1344,1344,1344,1344,0
20250227,162100,75655287,1344,1344,1344,1344,0
20250227,162000,75655287,1344,1344,1344,1344,0
20250227,161900,75655287,1344,1344,1344,1344,0
20250227,161800,75655287,1344,1344,1344,1344,0
20250227,161700,75655287,1344,1344,1344,1344,0
20250227,161600,75655287,1344,1344,1344,1344,0
20250227,161500,75655287,1344,1344,1344,1344,0
20250227,161400,75655287,1344,1344,1344,1344,0
20250227,161300,75655287,1344,1344,1344,1344,0
20250227,161200,75655287,1344,1344,1344,1344,0
20250227,161100,75655287,1344,1344,1344,1344,0
20250227,161000,75655287,1344,1344,1344,1344,0
20250227,160900,75655287,1344,1344,1344,1344,0
20250227,160800,75655287,1344,1344,1344,1344,0
20250227,160700,75655287,1344,1344,1344,1344,0
20250227,160600,75655287,1344,1344,1344,1344,0
20250227,160500,75655287,1344,1344,1344,1344,0
20250227,160400,75655287,1344,1344,1344,1344,0
20250227,160300,75655287,1344,1344,1344,1344,0
20250227,160200,75655287,1344,1344,1344,1344,0
20250227,160100,75655287,1344,1344,1344,1344,0
20250227,160000,75655287,1344,1344,1344,1344,773
20250227,155900,75655287,1344,1344,1344,1344,0
20250227,155800,75655287,1344,1344,1344,1344,0
20250227,155700,75655287,1344,1344,1344,1344,0
20250227,155600,75655287,1344,1344,1344,1344,0
20250227,155500,75655287,1344,1344,1344,1344,0
20250227,155400,75655287,1344,1344,1344,1344,0
20250227,155300,75655287,1344,1344,1344,1344,0
20250227,155200,75655287,1344,1344,1344,1344,0
20250227,155100,75655287,1344,1344,1344,1344,0
20250227,155000,75655287,1344,1344,1344,1344,0
20250227,154900,75655287,1344,1344,1344,1344,0
20250227,154800,75655287,1344,1344,1344,1344,0
20250227,154700,75655287,1344,1344,1344,1344,0
20250227,154600,75655287,1344,1344,1344,1344,0
20250227,154500,75655287,1344,1344,1344,1344,0
20250227,154400,75655287,1344,1344,1344,1344,0
20250227,154300,75655287,1344,1344,1344,1344,0
20250227,154200,75655287,1344,1344,1344,1344,0
20250227,154100,75655287,1344,1344,1344,1344,0
20250227,154000,75655287,1344,1344,1344,1344,0
20250227,153900,75655287,1344,1344,1344,1344,0
20250227,153800,75655287,1344,1344,1344,1344,0
20250227,153700,75655287,1344,1344,1344,1344,0
20250227,153600,75655287,1344,1344,1344,1344,0
20250227,153500,75655287,1344,1344,1344,1344,0
20250227,153400,75655287,1344,1344,1344,1344,0
20250227,153300,75655287,1344,1344,1344,1344,0
20250227,153200,75655287,1344,1344,1344,1344,0
20250227,153100,75655287,1344,1344,1344,1344,0
20250227,153000,75655287,1344,1344,1344,1344,1546
20250227,152900,74616375,1344,1344,1344,1344,0
20250227,152800,74616375,1344,1344,1344,1344,0
20250227,152700,74616375,1344,1344,1344,1344,0
20250227,152600,74616375,1344,1344,1344,1344,0
20250227,152500,74616375,1344,1344,1344,1344,0
20250227,152400,74616375,1344,1344,1344,1344,0
20250227,152300,74616375,1344,1344,1344,1344,0
20250227,152200,74616375,1344,1344,1344,1344,0
20250227,152100,74616375,1344,1344,1344,1344,0
20250227,152000,74616375,1344,1344,1344,1344,0
20250227,151900,74616375,1344,1344,1344,1344,0
20250227,151800,74616375,1344,1344,1344,1344,0
20250227,151700,74616375,1344,1344,1344,1344,1059
20250227,151600,73193079,1346,1346,1346,1346,0
20250227,151500,73193079,1346,1346,1346,1346,0
20250227,151400,73193079,1346,1345,1346,1345,110
20250227,151300,73045050,1344,1344,1344,1344,0
20250227,151200,73045050,1344,1345,1345,1344,67
20250227,151100,72954983,1346,1346,1346,1346,0
20250227,151000,72954983,1346,1346,1346,1346,0
20250227,150900,72954983,1346,1346,1346,1346,0
20250227,150800,72954983,1346,1346,1346,1346,0
20250227,150700,72954983,1346,1346,1346,1346,0
20250227,150600,72954983,1346,1346,1346,1346,0
20250227,150500,72954983,1346,1346,1346,1346,0
20250227,150400,72954983,1346,1346,1346,1346,189
20250227,150300,72700589,1345,1345,1345,1345,1
20250227,150200,72699244,1344,1344,1344,1344,0
20250227,150100,72699244,1344,1344,1344,1344,0
20250227,150000,72699244,1344,1344,1344,1344,0
20250227,145900,72699244,1344,1344,1344,1344,0
20250227,145800,72699244,1344,1344,1344,1344,0
20250227,145700,72699244,1344,1344,1344,1344,0
20250227,145600,72699244,1344,1344,1344,1344,100
20250227,145500,72564844,1344,1346,1346,1344,300
20250227,145400,72161342,1347,1347,1347,1347,0
20250227,145300,72161342,1347,1347,1347,1347,0
20250227,145200,72161342,1347,1347,1347,1347,0
20250227,145100,72161342,1347,1347,1347,1347,0
20250227,145000,72161342,1347,1347,1347,1347,200
20250227,144900,71891942,1346,1346,1346,1346,0
20250227,144800,71891942,1346,1345,1346,1345,974
20250227,144700,70581016,1345,1345,1345,1345,0
20250227,144600,70581016,1345,1345,1345,1345,0
20250227,144500,70581016,1345,1345,1345,1345,0
20250227,144400,70581016,1345,1345,1345,1345,311
20250227,144300,70162721,1345,1345,1345,1345,0
20250227,144200,70162721,1345,1345,1345,1345,0
20250227,144100,70162721,1345,1345,1345,1345,0
20250227,144000,70162721,1345,1345,1345,1345,10
20250227,143900,70149271,1344,1344,1344,1344,0
20250227,143800,70149271,1344,1344,1344,1344,0
20250227,143700,70149271,1344,1344,1344,1344,0
20250227,143600,70149271,1344,1344,1344,1344,1207
20250227,143500,68527063,1344,1344,1344,1344,1
20250227,143400,68525719,1343,1343,1343,1343,0
20250227,143300,68525719,1343,1343,1343,1343,300
20250227,143200,68122819,1344,1344,1344,1344,0
20250227,143100,68122819,1344,1344,1344,1344,0
20250227,143000,68122819,1344,1344,1344,1344,0
20250227,142900,68122819,1344,1339,1344,1339,310
20250227,142800,67707679,1344,1344,1344,1344,0
20250227,142700,67707679,1344,1344,1344,1344,0
20250227,142600,67707679,1344,1344,1344,1344,0
20250227,142500,67707679,1344,1344,1344,1344,0
20250227,142400,67707679,1344,1344,1344,1344,0
20250227,142300,67707679,1344,1344,1344,1344,0
20250227,142200,67707679,1344,1344,1344,1344,0
20250227,142100,67707679,1344,1344,1344,1344,0
20250227,142000,67707679,1344,1344,1344,1344,0
20250227,141900,67707679,1344,1344,1344,1344,0
20250227,141800,67707679,1344,1344,1344,1344,0
20250227,141700,67707679,1344,1344,1344,1344,0
20250227,141600,67707679,1344,1344,1344,1344,0
20250227,141500,67707679,1344,1344,1344,1344,5
20250227,141400,67700959,1344,1344,1344,1344,0
20250227,141300,67700959,1344,1344,1344,1344,0
20250227,141200,67700959,1344,1344,1344,1344,51
20250227,141100,67632415,1344,1344,1344,1344,3
20250227,141000,67628383,1344,1344,1344,1344,0
20250227,140900,67628383,1344,1344,1344,1344,0
20250227,140800,67628383,1344,1344,1344,1344,0
20250227,140700,67628383,1344,1344,1344,1344,1
20250227,140600,67627039,1345,1345,1345,1345,0
20250227,140500,67627039,1345,1345,1345,1345,0
20250227,140400,67627039,1345,1345,1345,1345,0
20250227,140300,67627039,1345,1345,1345,1345,0
20250227,140200,67627039,1345,1344,1345,1344,210
20250227,140100,67344634,1339,1339,1339,1339,0
20250227,140000,67344634,1339,1339,1339,1339,0
20250227,135900,67344634,1339,1339,1339,1339,1
20250227,135800,67343295,1346,1344,1346,1344,2
20250227,135700,67340605,1339,1340,1340,1339,186
20250227,135600,67091549,1341,1341,1341,1341,0
20250227,135500,67091549,1341,1341,1341,1341,0
20250227,135400,67091549,1341,1342,1342,1341,200
20250227,135300,66823317,1343,1343,1343,1343,0
20250227,135200,66823317,1343,1343,1343,1343,0
20250227,135100,66823317,1343,1345,1345,1343,308
20250227,135000,66409669,1346,1346,1346,1346,0
20250227,134900,66409669,1346,1346,1346,1346,0
20250227,134800,66409669,1346,1346,1346,1346,0
20250227,134700,66409669,1346,1346,1346,1346,0
20250227,134600,66409669,1346,1346,1346,1346,0
20250227,134500,66409669,1346,1346,1346,1346,0
20250227,134400,66409669,1346,1346,1346,1346,0
20250227,134300,66409669,1346,1346,1346,1346,0
20250227,134200,66409669,1346,1346,1346,1346,2
20250227,134100,66406977,1346,1346,1346,1346,0
20250227,134000,66406977,1346,1346,1346,1346,0
20250227,133900,66406977,1346,1346,1346,1346,0
20250227,133800,66406977,1346,1346,1346,1346,0
20250227,133700,66406977,1346,1346,1346,1346,0
20250227,133600,66406977,1346,1346,1346,1346,0
20250227,133500,66406977,1346,1346,1346,1346,0
20250227,133400,66406977,1346,1346,1346,1346,0
20250227,133300,66406977,1346,1346,1346,1346,0
20250227,133200,66406977,1346,1346,1346,1346,0
20250227,133100,66406977,1346,1346,1346,1346,0
20250227,133000,66406977,1346,1346,1346,1346,0
20250227,132900,66406977,1346,1346,1346,1346,0
20250227,132800,66406977,1346,1346,1346,1346,1
20250227,132700,66405631,1347,1347,1347,1347,0
20250227,132600,66405631,1347,1347,1347,1347,0
20250227,132500,66405631,1347,1347,1347,1347,0
20250227,132400,66405631,1347,1347,1347,1347,0
20250227,132300,66405631,1347,1347,1347,1347,0
20250227,132200,66405631,1347,1347,1347,1347,0
20250227,132100,66405631,1347,1347,1347,1347,0
20250227,132000,66405631,1347,1347,1347,1347,0
20250227,131900,66405631,1347,1347,1347,1347,0
20250227,131800,66405631,1347,1347,1347,1347,0
20250227,131700,66405631,1347,1347,1347,1347,0
20250227,131600,66405631,1347,1347,1347,1347,0
20250227,131500,66405631,1347,1347,1347,1347,300
20250227,131400,66001531,1347,1347,1347,1347,11
20250227,131300,65986714,1347,1347,1347,1347,0
20250227,131200,65986714,1347,1347,1347,1347,79
20250227,131100,65880301,1347,1347,1347,1347,0
20250227,131000,65880301,1347,1347,1347,1347,1
20250227,130900,65878954,1341,1341,1341,1341,0
20250227,130800,65878954,1341,1341,1341,1341,0
20250227,130700,65878954,1341,1341,1341,1341,0
20250227,130600,65878954,1341,1341,1341,1341,0
20250227,130500,65878954,1341,1341,1341,1341,0
20250227,130400,65878954,1341,1341,1341,1341,0
20250227,130300,65878954,1341,1341,1341,1341,0
20250227,130200,65878954,1341,1341,1341,1341,0
20250227,130100,65878954,1341,1341,1341,1341,0
20250227,130000,65878954,1341,1341,1341,1341,0
20250227,125900,65878954,1341,1341,1341,1341,0
20250227,125800,65878954,1341,1341,1341,1341,186
20250227,125700,65629528,1348,1348,1348,1348,0
20250227,125600,65629528,1348,1348,1348,1348,0
20250227,125500,65629528,1348,1348,1348,1348,0
20250227,125400,65629528,1348,1348,1348,1348,0
20250227,125300,65629528,1348,1348,1348,1348,0
20250227,125200,65629528,1348,1348,1348,1348,0
20250227,125100,65629528,1348,1348,1348,1348,0
20250227,125000,65629528,1348,1348,1348,1348,0
20250227,124900,65629528,1348,1348,1348,1348,0
20250227,124800,65629528,1348,1348,1348,1348,0
20250227,124700,65629528,1348,1346,1348,1346,175
20250227,124600,65393630,1344,1344,1344,1344,0
20250227,124500,65393630,1344,1344,1344,1344,0
20250227,124400,65393630,1344,1344,1344,1344,0
20250227,124300,65393630,1344,1346,1346,1344,101
20250227,124200,65257868,1348,1348,1348,1348,0
20250227,124100,65257868,1348,1348,1348,1348,0
20250227,124000,65257868,1348,1348,1348,1348,0
20250227,123900,65257868,1348,1348,1348,1348,1
20250227,123800,65256520,1348,1348,1348,1348,0
20250227,123700,65256520,1348,1348,1348,1348,0
20250227,123600,65256520,1348,1348,1348,1348,0
20250227,123500,65256520,1348,1348,1348,1348,0
20250227,123400,65256520,1348,1348,1348,1348,0
20250227,123300,65256520,1348,1348,1348,1348,0
20250227,123200,65256520,1348,1348,1348,1348,0
20250227,123100,65256520,1348,1348,1348,1348,0
20250227,123000,65256520,1348,1348,1348,1348,0
20250227,122900,65256520,1348,1348,1348,1348,0
20250227,122800,65256520,1348,1348,1348,1348,0
20250227,122700,65256520,1348,1348,1348,1348,0
20250227,122600,65256520,1348,1348,1348,1348,0
20250227,122500,65256520,1348,1348,1348,1348,0
20250227,122400,65256520,1348,1348,1348,1348,35
20250227,122300,65209340,1347,1347,1347,1347,15
20250227,122200,65189135,1347,1346,1347,1346,189
20250227,122100,64934553,1348,1341,1348,1341,13
20250227,122000,64917052,1346,1346,1346,1346,2
20250227,121900,64914360,1348,1346,1348,1346,626
20250227,121800,64071020,1346,1346,1346,1346,2
20250227,121700,64068328,1345,1345,1345,1345,0
20250227,121600,64068328,1345,1345,1345,1345,0
20250227,121500,64068328,1345,1345,1345,1345,0
20250227,121400,64068328,1345,1345,1345,1345,617
20250227,121300,63238463,1345,1345,1345,1345,0
20250227,121200,63238463,1345,1345,1345,1345,0
20250227,121100,63238463,1345,1345,1345,1345,0
20250227,121000,63238463,1345,1345,1345,1345,0
20250227,120900,63238463,1345,1345,1345,1345,0
20250227,120800,63238463,1345,1345,1345,1345,0
20250227,120700,63238463,1345,1345,1345,1345,170
20250227,120600,63009813,1345,1344,1345,1344,2
20250227,120500,63007124,1341,1341,1341,1341,0
20250227,120400,63007124,1341,1341,1341,1341,0
20250227,120300,63007124,1341,1341,1341,1341,0
20250227,120200,63007124,1341,1341,1341,1341,0
20250227,120100,63007124,1341,1341,1341,1341,0
20250227,120000,63007124,1341,1341,1341,1341,1522
20250227,115900,60966122,1345,1345,1345,1345,0
20250227,115800,60966122,1345,1345,1345,1345,0
20250227,115700,60966122,1345,1345,1345,1345,0
20250227,115600,60966122,1345,1345,1345,1345,0
20250227,115500,60966122,1345,1345,1345,1345,0
20250227,115400,60966122,1345,1345,1345,1345,0
20250227,115300,60966122,1345,1345,1345,1345,0
20250227,115200,60966122,1345,1345,1345,1345,0
20250227,115100,60966122,1345,1345,1345,1345,0
20250227,115000,60966122,1345,1345,1345,1345,0
20250227,114900,60966122,1345,1345,1345,1345,0
20250227,114800,60966122,1345,1345,1345,1345,0
20250227,114700,60966122,1345,1345,1345,1345,0
20250227,114600,60966122,1345,1345,1345,1345,0
20250227,114500,60966122,1345,1345,1345,1345,0
20250227,114400,60966122,1345,1345,1345,1345,0
20250227,114300,60966122,1345,1345,1345,1345,0
20250227,114200,60966122,1345,1345,1345,1345,0
20250227,114100,60966122,1345,1345,1345,1345,0
20250227,114000,60966122,1345,1345,1345,1345,39
20250227,113900,60913667,1349,1349,1349,1349,0
20250227,113800,60913667,1349,1349,1349,1349,0
20250227,113700,60913667,1349,1349,1349,1349,0
20250227,113600,60913667,1349,1349,1349,1349,30
20250227,113500,60873197,1345,1345,1345,1345,0
20250227,113400,60873197,1345,1345,1345,1345,100
20250227,113300,60738697,1345,1345,1345,1345,1
20250227,113200,60737352,1345,1345,1345,1345,0
20250227,113100,60737352,1345,1345,1345,1345,0
20250227,113000,60737352,1345,1345,1345,1345,0
20250227,112900,60737352,1345,1345,1345,1345,0
20250227,112800,60737352,1345,1345,1345,1345,60
20250227,112700,60656652,1346,1346,1346,1346,0
20250227,112600,60656652,1346,1346,1346,1346,0
20250227,112500,60656652,1346,1346,1346,1346,0
20250227,112400,60656652,1346,1348,1348,1346,2000
20250227,112300,57962172,1350,1350,1350,1350,0
20250227,112200,57962172,1350,1350,1350,1350,0
20250227,112100,57962172,1350,1350,1350,1350,0
20250227,112000,57962172,1350,1350,1350,1350,0
20250227,111900,57962172,1350,1350,1350,1350,1
20250227,111800,57960822,1348,1348,1348,1348,0
20250227,111700,57960822,1348,1348,1348,1348,0
20250227,111600,57960822,1348,1348,1348,1348,0
20250227,111500,57960822,1348,1348,1348,1348,0
20250227,111400,57960822,1348,1350,1350,1348,8398
20250227,111300,46623746,1350,1350,1350,1350,0
20250227,111200,46623746,1350,1351,1351,1350,348
20250227,111100,46153743,1351,1351,1351,1351,0
20250227,111000,46153743,1351,1351,1351,1351,0
20250227,110900,46153743,1351,1351,1351,1351,0
20250227,110800,46153743,1351,1351,1351,1351,230
20250227,110700,45843013,1351,1353,1353,1351,200
20250227,110600,45572791,1354,1354,1354,1354,0
20250227,110500,45572791,1354,1354,1354,1354,0
20250227,110400,45572791,1354,1354,1354,1354,0
20250227,110300,45572791,1354,1354,1354,1354,0
20250227,110200,45572791,1354,1354,1354,1354,0
20250227,110100,45572791,1354,1354,1354,1354,0
20250227,110000,45572791,1354,1354,1354,1354,0
20250227,105900,45572791,1354,1354,1354,1354,1
20250227,105800,45571437,1352,1352,1352,1352,0
20250227,105700,45571437,1352,1352,1352,1352,0
20250227,105600,45571437,1352,1352,1352,1352,0
20250227,105500,45571437,1352,1352,1352,1352,100
20250227,105400,45436237,1354,1354,1354,1354,0
20250227,105300,45436237,1354,1354,1354,1354,200
20250227,105200,45165437,1352,1352,1352,1352,0
20250227,105100,45165437,1352,1352,1352,1352,0
20250227,105000,45165437,1352,1352,1352,1352,0
20250227,104900,45165437,1352,1352,1352,1352,0
20250227,104800,45165437,1352,1352,1352,1352,0
20250227,104700,45165437,1352,1352,1352,1352,0
20250227,104600,45165437,1352,1352,1352,1352,0
20250227,104500,45165437,1352,1352,1352,1352,0
20250227,104400,45165437,1352,1352,1352,1352,0
20250227,104300,45165437,1352,1352,1352,1352,180
20250227,104200,44922077,1355,1355,1355,1355,0
20250227,104100,44922077,1355,1355,1355,1355,0
20250227,104000,44922077,1355,1355,1355,1355,0
20250227,103900,44922077,1355,1355,1355,1355,0
20250227,103800,44922077,1355,1355,1355,1355,1
20250227,103700,44920722,1352,1352,1352,1352,0
20250227,103600,44920722,1352,1352,1352,1352,0
20250227,103500,44920722,1352,1353,1353,1352,470
20250227,103400,44284813,1353,1353,1353,1353,444
20250227,103300,43684081,1353,1354,1354,1353,1087
20250227,103200,42213330,1355,1355,1355,1355,0
20250227,103100,42213330,1355,1355,1355,1355,1
20250227,103000,42211975,1354,1354,1354,1354,303
20250227,102900,41801713,1354,1354,1354,1354,1
20250227,102800,41800359,1353,1353,1353,1353,0
20250227,102700,41800359,1353,1353,1353,1353,353
20250227,102600,41322750,1353,1353,1353,1353,0
20250227,102500,41322750,1353,1353,1353,1353,0
20250227,102400,41322750,1353,1353,1353,1353,0
20250227,102300,41322750,1353,1353,1353,1353,0
20250227,102200,41322750,1353,1353,1353,1353,0
20250227,102100,41322750,1353,1353,1353,1353,0
20250227,102000,41322750,1353,1353,1353,1353,0
20250227,101900,41322750,1353,1353,1353,1353,0
20250227,101800,41322750,1353,1353,1353,1353,0
20250227,101700,41322750,1353,1353,1353,1353,0
20250227,101600,41322750,1353,1353,1353,1353,1
20250227,101500,41321397,1356,1356,1356,1356,0
20250227,101400,41321397,1356,1355,1356,1355,443
20250227,101300,40720803,1355,1354,1355,1354,230
20250227,101200,40409179,1354,1354,1354,1354,1
20250227,101100,40407825,1352,1353,1353,1352,1000
20250227,101000,39055779,1352,1352,1352,1352,351
20250227,100900,38581227,1355,1355,1355,1355,1
20250227,100800,38579872,1348,1348,1348,1348,0
20250227,100700,38579872,1348,1348,1348,1348,0
20250227,100600,38579872,1348,1348,1348,1348,0
20250227,100500,38579872,1348,1348,1348,1348,0
20250227,100400,38579872,1348,1348,1348,1348,0
20250227,100300,38579872,1348,1348,1348,1348,0
20250227,100200,38579872,1348,1345,1348,1345,1490
20250227,100100,36575819,1344,1346,1346,1344,3500
20250227,100000,31869074,1351,1351,1351,1351,27
20250227,095900,31832597,1351,1360,1360,1345,333
20250227,095800,31379814,1360,1360,1360,1360,0
20250227,095700,31379814,1360,1360,1361,1360,421
20250227,095600,30807253,1360,1360,1360,1360,5798
20250227,095500,22921973,1360,1360,1360,1360,111
20250227,095400,22771013,1360,1360,1360,1360,0
20250227,095300,22771013,1360,1360,1360,1360,100
20250227,095200,22635013,1360,1360,1360,1360,0
20250227,095100,22635013,1360,1360,1360,1360,0
20250227,095000,22635013,1360,1360,1360,1360,0
20250227,094900,22635013,1360,1360,1360,1360,280
20250227,094800,22254213,1360,1360,1360,1360,210
20250227,094700,21968613,1360,1360,1360,1360,87
20250227,094600,21850293,1360,1360,1360,1360,25
20250227,094500,21816293,1360,1360,1360,1360,0
20250227,094400,21816293,1360,1363,1363,1360,1226
20250227,094300,20148822,1363,1360,1363,1360,1460
20250227,094200,18163157,1360,1360,1360,1360,1
20250227,094100,18161797,1360,1360,1360,1360,0
20250227,094000,18161797,1360,1355,1360,1355,379
20250227,093900,17646369,1359,1355,1359,1355,303
20250227,093800,17234820,1350,1350,1350,1350,100
20250227,093700,17099820,1350,1350,1350,1350,0
20250227,093600,17099820,1350,1350,1350,1350,0
20250227,093500,17099820,1350,1345,1360,1345,2002
20250227,093400,14379001,1357,1345,1358,1345,6440
20250227,093300,5651573,1340,1335,1349,1335,1007
20250227,093200,4297479,1336,1335,1336,1335,2
20250227,093100,4294808,1335,1335,1335,1335,126
20250227,093000,4126598,1336,1336,1336,1336,39
20250227,092900,4074494,1336,1336,1336,1336,0
20250227,092800,4074494,1336,1336,1336,1336,0
20250227,092700,4074494,1336,1336,1336,1336,100
20250227,092600,3940894,1341,1341,1341,1341,1
20250227,092500,3939553,1350,1336,1350,1336,2000
20250227,092400,1244128,1335,1335,1335,1335,0
20250227,092300,1244128,1335,1335,1335,1335,0
20250227,092200,1244128,1335,1335,1335,1335,0
20250227,092100,1244128,1335,1335,1335,1335,0
20250227,092000,1244128,1335,1335,1335,1335,0
20250227,091900,1244128,1335,1335,1335,1335,1
20250227,091800,1242793,1349,1349,1349,1349,0
20250227,091700,1242793,1349,1342,1350,1342,212
20250227,091600,957041,1342,1332,1342,1332,199
20250227,091500,691763,1332,1332,1332,1332,71
20250227,091400,597191,1332,1332,1332,1332,63
20250227,091300,513275,1331,1331,1331,1331,79
20250227,091200,408126,1331,1331,1331,1331,0
20250227,091100,408126,1331,1331,1331,1331,0
20250227,091000,408126,1331,1330,1331,1330,200
20250227,090900,142103,1330,1330,1330,1330,0
20250227,090800,142103,1330,1330,1330,1330,0
20250227,090700,142103,1330,1330,1330,1330,0
20250227,090600,142103,1330,1330,1330,1330,0
20250227,090500,142103,1330,1327,1330,1327,41
20250227,090400,87693,1330,1330,1330,1330,1
20250227,090300,86363,1327,1327,1327,1327,0
20250227,090200,86363,1327,1327,1327,1327,29
20250227,090100,47880,1330,1330,1330,1330,0
20250227,090000,47880,1330,1330,1330,1330,36
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183000 75655287 1344 1344 1344 1344 773
3 20250227 182900 75655287 1344 1344 1344 1344 0
4 20250227 182800 75655287 1344 1344 1344 1344 0
5 20250227 182700 75655287 1344 1344 1344 1344 0
6 20250227 182600 75655287 1344 1344 1344 1344 0
7 20250227 182500 75655287 1344 1344 1344 1344 0
8 20250227 182400 75655287 1344 1344 1344 1344 0
9 20250227 182300 75655287 1344 1344 1344 1344 0
10 20250227 182200 75655287 1344 1344 1344 1344 0
11 20250227 182100 75655287 1344 1344 1344 1344 0
12 20250227 182000 75655287 1344 1344 1344 1344 0
13 20250227 181900 75655287 1344 1344 1344 1344 0
14 20250227 181800 75655287 1344 1344 1344 1344 0
15 20250227 181700 75655287 1344 1344 1344 1344 0
16 20250227 181600 75655287 1344 1344 1344 1344 0
17 20250227 181500 75655287 1344 1344 1344 1344 0
18 20250227 181400 75655287 1344 1344 1344 1344 0
19 20250227 181300 75655287 1344 1344 1344 1344 0
20 20250227 181200 75655287 1344 1344 1344 1344 0
21 20250227 181100 75655287 1344 1344 1344 1344 0
22 20250227 181000 75655287 1344 1344 1344 1344 0
23 20250227 180900 75655287 1344 1344 1344 1344 0
24 20250227 180800 75655287 1344 1344 1344 1344 0
25 20250227 180700 75655287 1344 1344 1344 1344 0
26 20250227 180600 75655287 1344 1344 1344 1344 0
27 20250227 180500 75655287 1344 1344 1344 1344 0
28 20250227 180400 75655287 1344 1344 1344 1344 0
29 20250227 180300 75655287 1344 1344 1344 1344 0
30 20250227 180200 75655287 1344 1344 1344 1344 0
31 20250227 180100 75655287 1344 1344 1344 1344 0
32 20250227 180000 75655287 1344 1344 1344 1344 773
33 20250227 175900 75655287 1344 1344 1344 1344 0
34 20250227 175800 75655287 1344 1344 1344 1344 0
35 20250227 175700 75655287 1344 1344 1344 1344 0
36 20250227 175600 75655287 1344 1344 1344 1344 0
37 20250227 175500 75655287 1344 1344 1344 1344 0
38 20250227 175400 75655287 1344 1344 1344 1344 0
39 20250227 175300 75655287 1344 1344 1344 1344 0
40 20250227 175200 75655287 1344 1344 1344 1344 0
41 20250227 175100 75655287 1344 1344 1344 1344 0
42 20250227 175000 75655287 1344 1344 1344 1344 0
43 20250227 174900 75655287 1344 1344 1344 1344 0
44 20250227 174800 75655287 1344 1344 1344 1344 0
45 20250227 174700 75655287 1344 1344 1344 1344 0
46 20250227 174600 75655287 1344 1344 1344 1344 0
47 20250227 174500 75655287 1344 1344 1344 1344 0
48 20250227 174400 75655287 1344 1344 1344 1344 0
49 20250227 174300 75655287 1344 1344 1344 1344 0
50 20250227 174200 75655287 1344 1344 1344 1344 0
51 20250227 174100 75655287 1344 1344 1344 1344 0
52 20250227 174000 75655287 1344 1344 1344 1344 0
53 20250227 173900 75655287 1344 1344 1344 1344 0
54 20250227 173800 75655287 1344 1344 1344 1344 0
55 20250227 173700 75655287 1344 1344 1344 1344 0
56 20250227 173600 75655287 1344 1344 1344 1344 0
57 20250227 173500 75655287 1344 1344 1344 1344 0
58 20250227 173400 75655287 1344 1344 1344 1344 0
59 20250227 173300 75655287 1344 1344 1344 1344 0
60 20250227 173200 75655287 1344 1344 1344 1344 0
61 20250227 173100 75655287 1344 1344 1344 1344 0
62 20250227 173000 75655287 1344 1344 1344 1344 773
63 20250227 172900 75655287 1344 1344 1344 1344 0
64 20250227 172800 75655287 1344 1344 1344 1344 0
65 20250227 172700 75655287 1344 1344 1344 1344 0
66 20250227 172600 75655287 1344 1344 1344 1344 0
67 20250227 172500 75655287 1344 1344 1344 1344 0
68 20250227 172400 75655287 1344 1344 1344 1344 0
69 20250227 172300 75655287 1344 1344 1344 1344 0
70 20250227 172200 75655287 1344 1344 1344 1344 0
71 20250227 172100 75655287 1344 1344 1344 1344 0
72 20250227 172000 75655287 1344 1344 1344 1344 0
73 20250227 171900 75655287 1344 1344 1344 1344 0
74 20250227 171800 75655287 1344 1344 1344 1344 0
75 20250227 171700 75655287 1344 1344 1344 1344 0
76 20250227 171600 75655287 1344 1344 1344 1344 0
77 20250227 171500 75655287 1344 1344 1344 1344 0
78 20250227 171400 75655287 1344 1344 1344 1344 0
79 20250227 171300 75655287 1344 1344 1344 1344 0
80 20250227 171200 75655287 1344 1344 1344 1344 0
81 20250227 171100 75655287 1344 1344 1344 1344 0
82 20250227 171000 75655287 1344 1344 1344 1344 0
83 20250227 170900 75655287 1344 1344 1344 1344 0
84 20250227 170800 75655287 1344 1344 1344 1344 0
85 20250227 170700 75655287 1344 1344 1344 1344 0
86 20250227 170600 75655287 1344 1344 1344 1344 0
87 20250227 170500 75655287 1344 1344 1344 1344 0
88 20250227 170400 75655287 1344 1344 1344 1344 0
89 20250227 170300 75655287 1344 1344 1344 1344 0
90 20250227 170200 75655287 1344 1344 1344 1344 0
91 20250227 170100 75655287 1344 1344 1344 1344 0
92 20250227 170000 75655287 1344 1344 1344 1344 773
93 20250227 165900 75655287 1344 1344 1344 1344 0
94 20250227 165800 75655287 1344 1344 1344 1344 0
95 20250227 165700 75655287 1344 1344 1344 1344 0
96 20250227 165600 75655287 1344 1344 1344 1344 0
97 20250227 165500 75655287 1344 1344 1344 1344 0
98 20250227 165400 75655287 1344 1344 1344 1344 0
99 20250227 165300 75655287 1344 1344 1344 1344 0
100 20250227 165200 75655287 1344 1344 1344 1344 0
101 20250227 165100 75655287 1344 1344 1344 1344 0
102 20250227 165000 75655287 1344 1344 1344 1344 0
103 20250227 164900 75655287 1344 1344 1344 1344 0
104 20250227 164800 75655287 1344 1344 1344 1344 0
105 20250227 164700 75655287 1344 1344 1344 1344 0
106 20250227 164600 75655287 1344 1344 1344 1344 0
107 20250227 164500 75655287 1344 1344 1344 1344 0
108 20250227 164400 75655287 1344 1344 1344 1344 0
109 20250227 164300 75655287 1344 1344 1344 1344 0
110 20250227 164200 75655287 1344 1344 1344 1344 0
111 20250227 164100 75655287 1344 1344 1344 1344 0
112 20250227 164000 75655287 1344 1344 1344 1344 0
113 20250227 163900 75655287 1344 1344 1344 1344 0
114 20250227 163800 75655287 1344 1344 1344 1344 0
115 20250227 163700 75655287 1344 1344 1344 1344 0
116 20250227 163600 75655287 1344 1344 1344 1344 0
117 20250227 163500 75655287 1344 1344 1344 1344 0
118 20250227 163400 75655287 1344 1344 1344 1344 0
119 20250227 163300 75655287 1344 1344 1344 1344 0
120 20250227 163200 75655287 1344 1344 1344 1344 0
121 20250227 163100 75655287 1344 1344 1344 1344 0
122 20250227 163000 75655287 1344 1344 1344 1344 773
123 20250227 162900 75655287 1344 1344 1344 1344 0
124 20250227 162800 75655287 1344 1344 1344 1344 0
125 20250227 162700 75655287 1344 1344 1344 1344 0
126 20250227 162600 75655287 1344 1344 1344 1344 0
127 20250227 162500 75655287 1344 1344 1344 1344 0
128 20250227 162400 75655287 1344 1344 1344 1344 0
129 20250227 162300 75655287 1344 1344 1344 1344 0
130 20250227 162200 75655287 1344 1344 1344 1344 0
131 20250227 162100 75655287 1344 1344 1344 1344 0
132 20250227 162000 75655287 1344 1344 1344 1344 0
133 20250227 161900 75655287 1344 1344 1344 1344 0
134 20250227 161800 75655287 1344 1344 1344 1344 0
135 20250227 161700 75655287 1344 1344 1344 1344 0
136 20250227 161600 75655287 1344 1344 1344 1344 0
137 20250227 161500 75655287 1344 1344 1344 1344 0
138 20250227 161400 75655287 1344 1344 1344 1344 0
139 20250227 161300 75655287 1344 1344 1344 1344 0
140 20250227 161200 75655287 1344 1344 1344 1344 0
141 20250227 161100 75655287 1344 1344 1344 1344 0
142 20250227 161000 75655287 1344 1344 1344 1344 0
143 20250227 160900 75655287 1344 1344 1344 1344 0
144 20250227 160800 75655287 1344 1344 1344 1344 0
145 20250227 160700 75655287 1344 1344 1344 1344 0
146 20250227 160600 75655287 1344 1344 1344 1344 0
147 20250227 160500 75655287 1344 1344 1344 1344 0
148 20250227 160400 75655287 1344 1344 1344 1344 0
149 20250227 160300 75655287 1344 1344 1344 1344 0
150 20250227 160200 75655287 1344 1344 1344 1344 0
151 20250227 160100 75655287 1344 1344 1344 1344 0
152 20250227 160000 75655287 1344 1344 1344 1344 773
153 20250227 155900 75655287 1344 1344 1344 1344 0
154 20250227 155800 75655287 1344 1344 1344 1344 0
155 20250227 155700 75655287 1344 1344 1344 1344 0
156 20250227 155600 75655287 1344 1344 1344 1344 0
157 20250227 155500 75655287 1344 1344 1344 1344 0
158 20250227 155400 75655287 1344 1344 1344 1344 0
159 20250227 155300 75655287 1344 1344 1344 1344 0
160 20250227 155200 75655287 1344 1344 1344 1344 0
161 20250227 155100 75655287 1344 1344 1344 1344 0
162 20250227 155000 75655287 1344 1344 1344 1344 0
163 20250227 154900 75655287 1344 1344 1344 1344 0
164 20250227 154800 75655287 1344 1344 1344 1344 0
165 20250227 154700 75655287 1344 1344 1344 1344 0
166 20250227 154600 75655287 1344 1344 1344 1344 0
167 20250227 154500 75655287 1344 1344 1344 1344 0
168 20250227 154400 75655287 1344 1344 1344 1344 0
169 20250227 154300 75655287 1344 1344 1344 1344 0
170 20250227 154200 75655287 1344 1344 1344 1344 0
171 20250227 154100 75655287 1344 1344 1344 1344 0
172 20250227 154000 75655287 1344 1344 1344 1344 0
173 20250227 153900 75655287 1344 1344 1344 1344 0
174 20250227 153800 75655287 1344 1344 1344 1344 0
175 20250227 153700 75655287 1344 1344 1344 1344 0
176 20250227 153600 75655287 1344 1344 1344 1344 0
177 20250227 153500 75655287 1344 1344 1344 1344 0
178 20250227 153400 75655287 1344 1344 1344 1344 0
179 20250227 153300 75655287 1344 1344 1344 1344 0
180 20250227 153200 75655287 1344 1344 1344 1344 0
181 20250227 153100 75655287 1344 1344 1344 1344 0
182 20250227 153000 75655287 1344 1344 1344 1344 1546
183 20250227 152900 74616375 1344 1344 1344 1344 0
184 20250227 152800 74616375 1344 1344 1344 1344 0
185 20250227 152700 74616375 1344 1344 1344 1344 0
186 20250227 152600 74616375 1344 1344 1344 1344 0
187 20250227 152500 74616375 1344 1344 1344 1344 0
188 20250227 152400 74616375 1344 1344 1344 1344 0
189 20250227 152300 74616375 1344 1344 1344 1344 0
190 20250227 152200 74616375 1344 1344 1344 1344 0
191 20250227 152100 74616375 1344 1344 1344 1344 0
192 20250227 152000 74616375 1344 1344 1344 1344 0
193 20250227 151900 74616375 1344 1344 1344 1344 0
194 20250227 151800 74616375 1344 1344 1344 1344 0
195 20250227 151700 74616375 1344 1344 1344 1344 1059
196 20250227 151600 73193079 1346 1346 1346 1346 0
197 20250227 151500 73193079 1346 1346 1346 1346 0
198 20250227 151400 73193079 1346 1345 1346 1345 110
199 20250227 151300 73045050 1344 1344 1344 1344 0
200 20250227 151200 73045050 1344 1345 1345 1344 67
201 20250227 151100 72954983 1346 1346 1346 1346 0
202 20250227 151000 72954983 1346 1346 1346 1346 0
203 20250227 150900 72954983 1346 1346 1346 1346 0
204 20250227 150800 72954983 1346 1346 1346 1346 0
205 20250227 150700 72954983 1346 1346 1346 1346 0
206 20250227 150600 72954983 1346 1346 1346 1346 0
207 20250227 150500 72954983 1346 1346 1346 1346 0
208 20250227 150400 72954983 1346 1346 1346 1346 189
209 20250227 150300 72700589 1345 1345 1345 1345 1
210 20250227 150200 72699244 1344 1344 1344 1344 0
211 20250227 150100 72699244 1344 1344 1344 1344 0
212 20250227 150000 72699244 1344 1344 1344 1344 0
213 20250227 145900 72699244 1344 1344 1344 1344 0
214 20250227 145800 72699244 1344 1344 1344 1344 0
215 20250227 145700 72699244 1344 1344 1344 1344 0
216 20250227 145600 72699244 1344 1344 1344 1344 100
217 20250227 145500 72564844 1344 1346 1346 1344 300
218 20250227 145400 72161342 1347 1347 1347 1347 0
219 20250227 145300 72161342 1347 1347 1347 1347 0
220 20250227 145200 72161342 1347 1347 1347 1347 0
221 20250227 145100 72161342 1347 1347 1347 1347 0
222 20250227 145000 72161342 1347 1347 1347 1347 200
223 20250227 144900 71891942 1346 1346 1346 1346 0
224 20250227 144800 71891942 1346 1345 1346 1345 974
225 20250227 144700 70581016 1345 1345 1345 1345 0
226 20250227 144600 70581016 1345 1345 1345 1345 0
227 20250227 144500 70581016 1345 1345 1345 1345 0
228 20250227 144400 70581016 1345 1345 1345 1345 311
229 20250227 144300 70162721 1345 1345 1345 1345 0
230 20250227 144200 70162721 1345 1345 1345 1345 0
231 20250227 144100 70162721 1345 1345 1345 1345 0
232 20250227 144000 70162721 1345 1345 1345 1345 10
233 20250227 143900 70149271 1344 1344 1344 1344 0
234 20250227 143800 70149271 1344 1344 1344 1344 0
235 20250227 143700 70149271 1344 1344 1344 1344 0
236 20250227 143600 70149271 1344 1344 1344 1344 1207
237 20250227 143500 68527063 1344 1344 1344 1344 1
238 20250227 143400 68525719 1343 1343 1343 1343 0
239 20250227 143300 68525719 1343 1343 1343 1343 300
240 20250227 143200 68122819 1344 1344 1344 1344 0
241 20250227 143100 68122819 1344 1344 1344 1344 0
242 20250227 143000 68122819 1344 1344 1344 1344 0
243 20250227 142900 68122819 1344 1339 1344 1339 310
244 20250227 142800 67707679 1344 1344 1344 1344 0
245 20250227 142700 67707679 1344 1344 1344 1344 0
246 20250227 142600 67707679 1344 1344 1344 1344 0
247 20250227 142500 67707679 1344 1344 1344 1344 0
248 20250227 142400 67707679 1344 1344 1344 1344 0
249 20250227 142300 67707679 1344 1344 1344 1344 0
250 20250227 142200 67707679 1344 1344 1344 1344 0
251 20250227 142100 67707679 1344 1344 1344 1344 0
252 20250227 142000 67707679 1344 1344 1344 1344 0
253 20250227 141900 67707679 1344 1344 1344 1344 0
254 20250227 141800 67707679 1344 1344 1344 1344 0
255 20250227 141700 67707679 1344 1344 1344 1344 0
256 20250227 141600 67707679 1344 1344 1344 1344 0
257 20250227 141500 67707679 1344 1344 1344 1344 5
258 20250227 141400 67700959 1344 1344 1344 1344 0
259 20250227 141300 67700959 1344 1344 1344 1344 0
260 20250227 141200 67700959 1344 1344 1344 1344 51
261 20250227 141100 67632415 1344 1344 1344 1344 3
262 20250227 141000 67628383 1344 1344 1344 1344 0
263 20250227 140900 67628383 1344 1344 1344 1344 0
264 20250227 140800 67628383 1344 1344 1344 1344 0
265 20250227 140700 67628383 1344 1344 1344 1344 1
266 20250227 140600 67627039 1345 1345 1345 1345 0
267 20250227 140500 67627039 1345 1345 1345 1345 0
268 20250227 140400 67627039 1345 1345 1345 1345 0
269 20250227 140300 67627039 1345 1345 1345 1345 0
270 20250227 140200 67627039 1345 1344 1345 1344 210
271 20250227 140100 67344634 1339 1339 1339 1339 0
272 20250227 140000 67344634 1339 1339 1339 1339 0
273 20250227 135900 67344634 1339 1339 1339 1339 1
274 20250227 135800 67343295 1346 1344 1346 1344 2
275 20250227 135700 67340605 1339 1340 1340 1339 186
276 20250227 135600 67091549 1341 1341 1341 1341 0
277 20250227 135500 67091549 1341 1341 1341 1341 0
278 20250227 135400 67091549 1341 1342 1342 1341 200
279 20250227 135300 66823317 1343 1343 1343 1343 0
280 20250227 135200 66823317 1343 1343 1343 1343 0
281 20250227 135100 66823317 1343 1345 1345 1343 308
282 20250227 135000 66409669 1346 1346 1346 1346 0
283 20250227 134900 66409669 1346 1346 1346 1346 0
284 20250227 134800 66409669 1346 1346 1346 1346 0
285 20250227 134700 66409669 1346 1346 1346 1346 0
286 20250227 134600 66409669 1346 1346 1346 1346 0
287 20250227 134500 66409669 1346 1346 1346 1346 0
288 20250227 134400 66409669 1346 1346 1346 1346 0
289 20250227 134300 66409669 1346 1346 1346 1346 0
290 20250227 134200 66409669 1346 1346 1346 1346 2
291 20250227 134100 66406977 1346 1346 1346 1346 0
292 20250227 134000 66406977 1346 1346 1346 1346 0
293 20250227 133900 66406977 1346 1346 1346 1346 0
294 20250227 133800 66406977 1346 1346 1346 1346 0
295 20250227 133700 66406977 1346 1346 1346 1346 0
296 20250227 133600 66406977 1346 1346 1346 1346 0
297 20250227 133500 66406977 1346 1346 1346 1346 0
298 20250227 133400 66406977 1346 1346 1346 1346 0
299 20250227 133300 66406977 1346 1346 1346 1346 0
300 20250227 133200 66406977 1346 1346 1346 1346 0
301 20250227 133100 66406977 1346 1346 1346 1346 0
302 20250227 133000 66406977 1346 1346 1346 1346 0
303 20250227 132900 66406977 1346 1346 1346 1346 0
304 20250227 132800 66406977 1346 1346 1346 1346 1
305 20250227 132700 66405631 1347 1347 1347 1347 0
306 20250227 132600 66405631 1347 1347 1347 1347 0
307 20250227 132500 66405631 1347 1347 1347 1347 0
308 20250227 132400 66405631 1347 1347 1347 1347 0
309 20250227 132300 66405631 1347 1347 1347 1347 0
310 20250227 132200 66405631 1347 1347 1347 1347 0
311 20250227 132100 66405631 1347 1347 1347 1347 0
312 20250227 132000 66405631 1347 1347 1347 1347 0
313 20250227 131900 66405631 1347 1347 1347 1347 0
314 20250227 131800 66405631 1347 1347 1347 1347 0
315 20250227 131700 66405631 1347 1347 1347 1347 0
316 20250227 131600 66405631 1347 1347 1347 1347 0
317 20250227 131500 66405631 1347 1347 1347 1347 300
318 20250227 131400 66001531 1347 1347 1347 1347 11
319 20250227 131300 65986714 1347 1347 1347 1347 0
320 20250227 131200 65986714 1347 1347 1347 1347 79
321 20250227 131100 65880301 1347 1347 1347 1347 0
322 20250227 131000 65880301 1347 1347 1347 1347 1
323 20250227 130900 65878954 1341 1341 1341 1341 0
324 20250227 130800 65878954 1341 1341 1341 1341 0
325 20250227 130700 65878954 1341 1341 1341 1341 0
326 20250227 130600 65878954 1341 1341 1341 1341 0
327 20250227 130500 65878954 1341 1341 1341 1341 0
328 20250227 130400 65878954 1341 1341 1341 1341 0
329 20250227 130300 65878954 1341 1341 1341 1341 0
330 20250227 130200 65878954 1341 1341 1341 1341 0
331 20250227 130100 65878954 1341 1341 1341 1341 0
332 20250227 130000 65878954 1341 1341 1341 1341 0
333 20250227 125900 65878954 1341 1341 1341 1341 0
334 20250227 125800 65878954 1341 1341 1341 1341 186
335 20250227 125700 65629528 1348 1348 1348 1348 0
336 20250227 125600 65629528 1348 1348 1348 1348 0
337 20250227 125500 65629528 1348 1348 1348 1348 0
338 20250227 125400 65629528 1348 1348 1348 1348 0
339 20250227 125300 65629528 1348 1348 1348 1348 0
340 20250227 125200 65629528 1348 1348 1348 1348 0
341 20250227 125100 65629528 1348 1348 1348 1348 0
342 20250227 125000 65629528 1348 1348 1348 1348 0
343 20250227 124900 65629528 1348 1348 1348 1348 0
344 20250227 124800 65629528 1348 1348 1348 1348 0
345 20250227 124700 65629528 1348 1346 1348 1346 175
346 20250227 124600 65393630 1344 1344 1344 1344 0
347 20250227 124500 65393630 1344 1344 1344 1344 0
348 20250227 124400 65393630 1344 1344 1344 1344 0
349 20250227 124300 65393630 1344 1346 1346 1344 101
350 20250227 124200 65257868 1348 1348 1348 1348 0
351 20250227 124100 65257868 1348 1348 1348 1348 0
352 20250227 124000 65257868 1348 1348 1348 1348 0
353 20250227 123900 65257868 1348 1348 1348 1348 1
354 20250227 123800 65256520 1348 1348 1348 1348 0
355 20250227 123700 65256520 1348 1348 1348 1348 0
356 20250227 123600 65256520 1348 1348 1348 1348 0
357 20250227 123500 65256520 1348 1348 1348 1348 0
358 20250227 123400 65256520 1348 1348 1348 1348 0
359 20250227 123300 65256520 1348 1348 1348 1348 0
360 20250227 123200 65256520 1348 1348 1348 1348 0
361 20250227 123100 65256520 1348 1348 1348 1348 0
362 20250227 123000 65256520 1348 1348 1348 1348 0
363 20250227 122900 65256520 1348 1348 1348 1348 0
364 20250227 122800 65256520 1348 1348 1348 1348 0
365 20250227 122700 65256520 1348 1348 1348 1348 0
366 20250227 122600 65256520 1348 1348 1348 1348 0
367 20250227 122500 65256520 1348 1348 1348 1348 0
368 20250227 122400 65256520 1348 1348 1348 1348 35
369 20250227 122300 65209340 1347 1347 1347 1347 15
370 20250227 122200 65189135 1347 1346 1347 1346 189
371 20250227 122100 64934553 1348 1341 1348 1341 13
372 20250227 122000 64917052 1346 1346 1346 1346 2
373 20250227 121900 64914360 1348 1346 1348 1346 626
374 20250227 121800 64071020 1346 1346 1346 1346 2
375 20250227 121700 64068328 1345 1345 1345 1345 0
376 20250227 121600 64068328 1345 1345 1345 1345 0
377 20250227 121500 64068328 1345 1345 1345 1345 0
378 20250227 121400 64068328 1345 1345 1345 1345 617
379 20250227 121300 63238463 1345 1345 1345 1345 0
380 20250227 121200 63238463 1345 1345 1345 1345 0
381 20250227 121100 63238463 1345 1345 1345 1345 0
382 20250227 121000 63238463 1345 1345 1345 1345 0
383 20250227 120900 63238463 1345 1345 1345 1345 0
384 20250227 120800 63238463 1345 1345 1345 1345 0
385 20250227 120700 63238463 1345 1345 1345 1345 170
386 20250227 120600 63009813 1345 1344 1345 1344 2
387 20250227 120500 63007124 1341 1341 1341 1341 0
388 20250227 120400 63007124 1341 1341 1341 1341 0
389 20250227 120300 63007124 1341 1341 1341 1341 0
390 20250227 120200 63007124 1341 1341 1341 1341 0
391 20250227 120100 63007124 1341 1341 1341 1341 0
392 20250227 120000 63007124 1341 1341 1341 1341 1522
393 20250227 115900 60966122 1345 1345 1345 1345 0
394 20250227 115800 60966122 1345 1345 1345 1345 0
395 20250227 115700 60966122 1345 1345 1345 1345 0
396 20250227 115600 60966122 1345 1345 1345 1345 0
397 20250227 115500 60966122 1345 1345 1345 1345 0
398 20250227 115400 60966122 1345 1345 1345 1345 0
399 20250227 115300 60966122 1345 1345 1345 1345 0
400 20250227 115200 60966122 1345 1345 1345 1345 0
401 20250227 115100 60966122 1345 1345 1345 1345 0
402 20250227 115000 60966122 1345 1345 1345 1345 0
403 20250227 114900 60966122 1345 1345 1345 1345 0
404 20250227 114800 60966122 1345 1345 1345 1345 0
405 20250227 114700 60966122 1345 1345 1345 1345 0
406 20250227 114600 60966122 1345 1345 1345 1345 0
407 20250227 114500 60966122 1345 1345 1345 1345 0
408 20250227 114400 60966122 1345 1345 1345 1345 0
409 20250227 114300 60966122 1345 1345 1345 1345 0
410 20250227 114200 60966122 1345 1345 1345 1345 0
411 20250227 114100 60966122 1345 1345 1345 1345 0
412 20250227 114000 60966122 1345 1345 1345 1345 39
413 20250227 113900 60913667 1349 1349 1349 1349 0
414 20250227 113800 60913667 1349 1349 1349 1349 0
415 20250227 113700 60913667 1349 1349 1349 1349 0
416 20250227 113600 60913667 1349 1349 1349 1349 30
417 20250227 113500 60873197 1345 1345 1345 1345 0
418 20250227 113400 60873197 1345 1345 1345 1345 100
419 20250227 113300 60738697 1345 1345 1345 1345 1
420 20250227 113200 60737352 1345 1345 1345 1345 0
421 20250227 113100 60737352 1345 1345 1345 1345 0
422 20250227 113000 60737352 1345 1345 1345 1345 0
423 20250227 112900 60737352 1345 1345 1345 1345 0
424 20250227 112800 60737352 1345 1345 1345 1345 60
425 20250227 112700 60656652 1346 1346 1346 1346 0
426 20250227 112600 60656652 1346 1346 1346 1346 0
427 20250227 112500 60656652 1346 1346 1346 1346 0
428 20250227 112400 60656652 1346 1348 1348 1346 2000
429 20250227 112300 57962172 1350 1350 1350 1350 0
430 20250227 112200 57962172 1350 1350 1350 1350 0
431 20250227 112100 57962172 1350 1350 1350 1350 0
432 20250227 112000 57962172 1350 1350 1350 1350 0
433 20250227 111900 57962172 1350 1350 1350 1350 1
434 20250227 111800 57960822 1348 1348 1348 1348 0
435 20250227 111700 57960822 1348 1348 1348 1348 0
436 20250227 111600 57960822 1348 1348 1348 1348 0
437 20250227 111500 57960822 1348 1348 1348 1348 0
438 20250227 111400 57960822 1348 1350 1350 1348 8398
439 20250227 111300 46623746 1350 1350 1350 1350 0
440 20250227 111200 46623746 1350 1351 1351 1350 348
441 20250227 111100 46153743 1351 1351 1351 1351 0
442 20250227 111000 46153743 1351 1351 1351 1351 0
443 20250227 110900 46153743 1351 1351 1351 1351 0
444 20250227 110800 46153743 1351 1351 1351 1351 230
445 20250227 110700 45843013 1351 1353 1353 1351 200
446 20250227 110600 45572791 1354 1354 1354 1354 0
447 20250227 110500 45572791 1354 1354 1354 1354 0
448 20250227 110400 45572791 1354 1354 1354 1354 0
449 20250227 110300 45572791 1354 1354 1354 1354 0
450 20250227 110200 45572791 1354 1354 1354 1354 0
451 20250227 110100 45572791 1354 1354 1354 1354 0
452 20250227 110000 45572791 1354 1354 1354 1354 0
453 20250227 105900 45572791 1354 1354 1354 1354 1
454 20250227 105800 45571437 1352 1352 1352 1352 0
455 20250227 105700 45571437 1352 1352 1352 1352 0
456 20250227 105600 45571437 1352 1352 1352 1352 0
457 20250227 105500 45571437 1352 1352 1352 1352 100
458 20250227 105400 45436237 1354 1354 1354 1354 0
459 20250227 105300 45436237 1354 1354 1354 1354 200
460 20250227 105200 45165437 1352 1352 1352 1352 0
461 20250227 105100 45165437 1352 1352 1352 1352 0
462 20250227 105000 45165437 1352 1352 1352 1352 0
463 20250227 104900 45165437 1352 1352 1352 1352 0
464 20250227 104800 45165437 1352 1352 1352 1352 0
465 20250227 104700 45165437 1352 1352 1352 1352 0
466 20250227 104600 45165437 1352 1352 1352 1352 0
467 20250227 104500 45165437 1352 1352 1352 1352 0
468 20250227 104400 45165437 1352 1352 1352 1352 0
469 20250227 104300 45165437 1352 1352 1352 1352 180
470 20250227 104200 44922077 1355 1355 1355 1355 0
471 20250227 104100 44922077 1355 1355 1355 1355 0
472 20250227 104000 44922077 1355 1355 1355 1355 0
473 20250227 103900 44922077 1355 1355 1355 1355 0
474 20250227 103800 44922077 1355 1355 1355 1355 1
475 20250227 103700 44920722 1352 1352 1352 1352 0
476 20250227 103600 44920722 1352 1352 1352 1352 0
477 20250227 103500 44920722 1352 1353 1353 1352 470
478 20250227 103400 44284813 1353 1353 1353 1353 444
479 20250227 103300 43684081 1353 1354 1354 1353 1087
480 20250227 103200 42213330 1355 1355 1355 1355 0
481 20250227 103100 42213330 1355 1355 1355 1355 1
482 20250227 103000 42211975 1354 1354 1354 1354 303
483 20250227 102900 41801713 1354 1354 1354 1354 1
484 20250227 102800 41800359 1353 1353 1353 1353 0
485 20250227 102700 41800359 1353 1353 1353 1353 353
486 20250227 102600 41322750 1353 1353 1353 1353 0
487 20250227 102500 41322750 1353 1353 1353 1353 0
488 20250227 102400 41322750 1353 1353 1353 1353 0
489 20250227 102300 41322750 1353 1353 1353 1353 0
490 20250227 102200 41322750 1353 1353 1353 1353 0
491 20250227 102100 41322750 1353 1353 1353 1353 0
492 20250227 102000 41322750 1353 1353 1353 1353 0
493 20250227 101900 41322750 1353 1353 1353 1353 0
494 20250227 101800 41322750 1353 1353 1353 1353 0
495 20250227 101700 41322750 1353 1353 1353 1353 0
496 20250227 101600 41322750 1353 1353 1353 1353 1
497 20250227 101500 41321397 1356 1356 1356 1356 0
498 20250227 101400 41321397 1356 1355 1356 1355 443
499 20250227 101300 40720803 1355 1354 1355 1354 230
500 20250227 101200 40409179 1354 1354 1354 1354 1
501 20250227 101100 40407825 1352 1353 1353 1352 1000
502 20250227 101000 39055779 1352 1352 1352 1352 351
503 20250227 100900 38581227 1355 1355 1355 1355 1
504 20250227 100800 38579872 1348 1348 1348 1348 0
505 20250227 100700 38579872 1348 1348 1348 1348 0
506 20250227 100600 38579872 1348 1348 1348 1348 0
507 20250227 100500 38579872 1348 1348 1348 1348 0
508 20250227 100400 38579872 1348 1348 1348 1348 0
509 20250227 100300 38579872 1348 1348 1348 1348 0
510 20250227 100200 38579872 1348 1345 1348 1345 1490
511 20250227 100100 36575819 1344 1346 1346 1344 3500
512 20250227 100000 31869074 1351 1351 1351 1351 27
513 20250227 095900 31832597 1351 1360 1360 1345 333
514 20250227 095800 31379814 1360 1360 1360 1360 0
515 20250227 095700 31379814 1360 1360 1361 1360 421
516 20250227 095600 30807253 1360 1360 1360 1360 5798
517 20250227 095500 22921973 1360 1360 1360 1360 111
518 20250227 095400 22771013 1360 1360 1360 1360 0
519 20250227 095300 22771013 1360 1360 1360 1360 100
520 20250227 095200 22635013 1360 1360 1360 1360 0
521 20250227 095100 22635013 1360 1360 1360 1360 0
522 20250227 095000 22635013 1360 1360 1360 1360 0
523 20250227 094900 22635013 1360 1360 1360 1360 280
524 20250227 094800 22254213 1360 1360 1360 1360 210
525 20250227 094700 21968613 1360 1360 1360 1360 87
526 20250227 094600 21850293 1360 1360 1360 1360 25
527 20250227 094500 21816293 1360 1360 1360 1360 0
528 20250227 094400 21816293 1360 1363 1363 1360 1226
529 20250227 094300 20148822 1363 1360 1363 1360 1460
530 20250227 094200 18163157 1360 1360 1360 1360 1
531 20250227 094100 18161797 1360 1360 1360 1360 0
532 20250227 094000 18161797 1360 1355 1360 1355 379
533 20250227 093900 17646369 1359 1355 1359 1355 303
534 20250227 093800 17234820 1350 1350 1350 1350 100
535 20250227 093700 17099820 1350 1350 1350 1350 0
536 20250227 093600 17099820 1350 1350 1350 1350 0
537 20250227 093500 17099820 1350 1345 1360 1345 2002
538 20250227 093400 14379001 1357 1345 1358 1345 6440
539 20250227 093300 5651573 1340 1335 1349 1335 1007
540 20250227 093200 4297479 1336 1335 1336 1335 2
541 20250227 093100 4294808 1335 1335 1335 1335 126
542 20250227 093000 4126598 1336 1336 1336 1336 39
543 20250227 092900 4074494 1336 1336 1336 1336 0
544 20250227 092800 4074494 1336 1336 1336 1336 0
545 20250227 092700 4074494 1336 1336 1336 1336 100
546 20250227 092600 3940894 1341 1341 1341 1341 1
547 20250227 092500 3939553 1350 1336 1350 1336 2000
548 20250227 092400 1244128 1335 1335 1335 1335 0
549 20250227 092300 1244128 1335 1335 1335 1335 0
550 20250227 092200 1244128 1335 1335 1335 1335 0
551 20250227 092100 1244128 1335 1335 1335 1335 0
552 20250227 092000 1244128 1335 1335 1335 1335 0
553 20250227 091900 1244128 1335 1335 1335 1335 1
554 20250227 091800 1242793 1349 1349 1349 1349 0
555 20250227 091700 1242793 1349 1342 1350 1342 212
556 20250227 091600 957041 1342 1332 1342 1332 199
557 20250227 091500 691763 1332 1332 1332 1332 71
558 20250227 091400 597191 1332 1332 1332 1332 63
559 20250227 091300 513275 1331 1331 1331 1331 79
560 20250227 091200 408126 1331 1331 1331 1331 0
561 20250227 091100 408126 1331 1331 1331 1331 0
562 20250227 091000 408126 1331 1330 1331 1330 200
563 20250227 090900 142103 1330 1330 1330 1330 0
564 20250227 090800 142103 1330 1330 1330 1330 0
565 20250227 090700 142103 1330 1330 1330 1330 0
566 20250227 090600 142103 1330 1330 1330 1330 0
567 20250227 090500 142103 1330 1327 1330 1327 41
568 20250227 090400 87693 1330 1330 1330 1330 1
569 20250227 090300 86363 1327 1327 1327 1327 0
570 20250227 090200 86363 1327 1327 1327 1327 29
571 20250227 090100 47880 1330 1330 1330 1330 0
572 20250227 090000 47880 1330 1330 1330 1330 36

1
000180/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,69751600,0,94443666400,0.00
20250224,0,69751600,0,89491302800,0.00
20250221,0,69751600,0,89909812400,0.00
20250220,0,69751600,0,89979564000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 69751600 0 94443666400 0.00
3 20250224 0 69751600 0 89491302800 0.00
4 20250221 0 69751600 0 89909812400 0.00
5 20250220 0 69751600 0 89979564000 0.00