ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-27 2849 candle_min

Browse Source
This commit is contained in:
ened
2025-02-27 22:01:55 +09:00
parent 62366510af
commit a5e274ef7b
2849 changed files with 1815548 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001130/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183300,135276100,128500,128500,128500,128500,8
20250227,183200,135276100,128500,128500,128500,128500,0
20250227,183100,135276100,128500,128500,128500,128500,0
20250227,183000,135276100,128500,128500,128500,128500,0
20250227,182900,135276100,128500,128500,128500,128500,0
20250227,182800,135276100,128500,128500,128500,128500,0
20250227,182700,135276100,128500,128500,128500,128500,0
20250227,182600,135276100,128500,128500,128500,128500,0
20250227,182500,135276100,128500,128500,128500,128500,0
20250227,182400,135276100,128500,128500,128500,128500,0
20250227,182300,135276100,128500,128500,128500,128500,0
20250227,182200,135276100,128500,128500,128500,128500,0
20250227,182100,135276100,128500,128500,128500,128500,0
20250227,182000,135276100,128500,128500,128500,128500,0
20250227,181900,135276100,128500,128500,128500,128500,0
20250227,181800,135276100,128500,128500,128500,128500,0
20250227,181700,135276100,128500,128500,128500,128500,0
20250227,181600,135276100,128500,128500,128500,128500,0
20250227,181500,135276100,128500,128500,128500,128500,0
20250227,181400,135276100,128500,128500,128500,128500,0
20250227,181300,135276100,128500,128500,128500,128500,0
20250227,181200,135276100,128500,128500,128500,128500,0
20250227,181100,135276100,128500,128500,128500,128500,0
20250227,181000,135276100,128500,128500,128500,128500,0
20250227,180900,135276100,128500,128500,128500,128500,0
20250227,180800,135276100,128500,128500,128500,128500,0
20250227,180700,135276100,128500,128500,128500,128500,0
20250227,180600,135276100,128500,128500,128500,128500,0
20250227,180500,135276100,128500,128500,128500,128500,0
20250227,180400,135276100,128500,128500,128500,128500,0
20250227,180300,135276100,128500,128500,128500,128500,8
20250227,180200,135276100,128500,128500,128500,128500,0
20250227,180100,135276100,128500,128500,128500,128500,0
20250227,180000,135276100,128500,128500,128500,128500,0
20250227,175900,135276100,128500,128500,128500,128500,0
20250227,175800,135276100,128500,128500,128500,128500,0
20250227,175700,135276100,128500,128500,128500,128500,0
20250227,175600,135276100,128500,128500,128500,128500,0
20250227,175500,135276100,128500,128500,128500,128500,0
20250227,175400,135276100,128500,128500,128500,128500,0
20250227,175300,135276100,128500,128500,128500,128500,0
20250227,175200,135276100,128500,128500,128500,128500,0
20250227,175100,135276100,128500,128500,128500,128500,0
20250227,175000,135276100,128500,128500,128500,128500,0
20250227,174900,135276100,128500,128500,128500,128500,0
20250227,174800,135276100,128500,128500,128500,128500,0
20250227,174700,135276100,128500,128500,128500,128500,0
20250227,174600,135276100,128500,128500,128500,128500,0
20250227,174500,135276100,128500,128500,128500,128500,0
20250227,174400,135276100,128500,128500,128500,128500,0
20250227,174300,135276100,128500,128500,128500,128500,0
20250227,174200,135276100,128500,128500,128500,128500,0
20250227,174100,135276100,128500,128500,128500,128500,0
20250227,174000,135276100,128500,128500,128500,128500,0
20250227,173900,135276100,128500,128500,128500,128500,0
20250227,173800,135276100,128500,128500,128500,128500,0
20250227,173700,135276100,128500,128500,128500,128500,0
20250227,173600,135276100,128500,128500,128500,128500,0
20250227,173500,135276100,128500,128500,128500,128500,0
20250227,173400,135276100,128500,128500,128500,128500,0
20250227,173300,135276100,128500,128500,128500,128500,8
20250227,173200,135276100,128500,128500,128500,128500,0
20250227,173100,135276100,128500,128500,128500,128500,0
20250227,173000,135276100,128500,128500,128500,128500,0
20250227,172900,135276100,128500,128500,128500,128500,0
20250227,172800,135276100,128500,128500,128500,128500,0
20250227,172700,135276100,128500,128500,128500,128500,0
20250227,172600,135276100,128500,128500,128500,128500,0
20250227,172500,135276100,128500,128500,128500,128500,0
20250227,172400,135276100,128500,128500,128500,128500,0
20250227,172300,135276100,128500,128500,128500,128500,0
20250227,172200,135276100,128500,128500,128500,128500,0
20250227,172100,135276100,128500,128500,128500,128500,0
20250227,172000,135276100,128500,128500,128500,128500,0
20250227,171900,135276100,128500,128500,128500,128500,0
20250227,171800,135276100,128500,128500,128500,128500,0
20250227,171700,135276100,128500,128500,128500,128500,0
20250227,171600,135276100,128500,128500,128500,128500,0
20250227,171500,135276100,128500,128500,128500,128500,0
20250227,171400,135276100,128500,128500,128500,128500,0
20250227,171300,135276100,128500,128500,128500,128500,0
20250227,171200,135276100,128500,128500,128500,128500,0
20250227,171100,135276100,128500,128500,128500,128500,0
20250227,171000,135276100,128500,128500,128500,128500,0
20250227,170900,135276100,128500,128500,128500,128500,0
20250227,170800,135276100,128500,128500,128500,128500,0
20250227,170700,135276100,128500,128500,128500,128500,0
20250227,170600,135276100,128500,128500,128500,128500,0
20250227,170500,135276100,128500,128500,128500,128500,0
20250227,170400,135276100,128500,128500,128500,128500,0
20250227,170300,135276100,128500,128500,128500,128500,8
20250227,170200,135276100,128500,128500,128500,128500,0
20250227,170100,135276100,128500,128500,128500,128500,0
20250227,170000,135276100,128500,128500,128500,128500,0
20250227,165900,135276100,128500,128500,128500,128500,0
20250227,165800,135276100,128500,128500,128500,128500,0
20250227,165700,135276100,128500,128500,128500,128500,0
20250227,165600,135276100,128500,128500,128500,128500,0
20250227,165500,135276100,128500,128500,128500,128500,0
20250227,165400,135276100,128500,128500,128500,128500,0
20250227,165300,135276100,128500,128500,128500,128500,0
20250227,165200,135276100,128500,128500,128500,128500,0
20250227,165100,135276100,128500,128500,128500,128500,0
20250227,165000,135276100,128500,128500,128500,128500,0
20250227,164900,135276100,128500,128500,128500,128500,0
20250227,164800,135276100,128500,128500,128500,128500,0
20250227,164700,135276100,128500,128500,128500,128500,0
20250227,164600,135276100,128500,128500,128500,128500,0
20250227,164500,135276100,128500,128500,128500,128500,0
20250227,164400,135276100,128500,128500,128500,128500,0
20250227,164300,135276100,128500,128500,128500,128500,0
20250227,164200,135276100,128500,128500,128500,128500,0
20250227,164100,135276100,128500,128500,128500,128500,0
20250227,164000,135276100,128500,128500,128500,128500,0
20250227,163900,135276100,128500,128500,128500,128500,0
20250227,163800,135276100,128500,128500,128500,128500,0
20250227,163700,135276100,128500,128500,128500,128500,0
20250227,163600,135276100,128500,128500,128500,128500,0
20250227,163500,135276100,128500,128500,128500,128500,0
20250227,163400,135276100,128500,128500,128500,128500,0
20250227,163300,135276100,128500,128500,128500,128500,8
20250227,163200,135276100,128500,128500,128500,128500,0
20250227,163100,135276100,128500,128500,128500,128500,0
20250227,163000,135276100,128500,128500,128500,128500,0
20250227,162900,135276100,128500,128500,128500,128500,0
20250227,162800,135276100,128500,128500,128500,128500,0
20250227,162700,135276100,128500,128500,128500,128500,0
20250227,162600,135276100,128500,128500,128500,128500,0
20250227,162500,135276100,128500,128500,128500,128500,0
20250227,162400,135276100,128500,128500,128500,128500,0
20250227,162300,135276100,128500,128500,128500,128500,0
20250227,162200,135276100,128500,128500,128500,128500,0
20250227,162100,135276100,128500,128500,128500,128500,0
20250227,162000,135276100,128500,128500,128500,128500,0
20250227,161900,135276100,128500,128500,128500,128500,0
20250227,161800,135276100,128500,128500,128500,128500,0
20250227,161700,135276100,128500,128500,128500,128500,0
20250227,161600,135276100,128500,128500,128500,128500,0
20250227,161500,135276100,128500,128500,128500,128500,0
20250227,161400,135276100,128500,128500,128500,128500,0
20250227,161300,135276100,128500,128500,128500,128500,0
20250227,161200,135276100,128500,128500,128500,128500,0
20250227,161100,135276100,128500,128500,128500,128500,0
20250227,161000,135276100,128500,128500,128500,128500,0
20250227,160900,135276100,128500,128500,128500,128500,0
20250227,160800,135276100,128500,128500,128500,128500,0
20250227,160700,135276100,128500,128500,128500,128500,0
20250227,160600,135276100,128500,128500,128500,128500,0
20250227,160500,135276100,128500,128500,128500,128500,0
20250227,160400,135276100,128500,128500,128500,128500,0
20250227,160300,135276100,128500,128500,128500,128500,8
20250227,160200,135276100,128500,128500,128500,128500,0
20250227,160100,135276100,128500,128500,128500,128500,0
20250227,160000,135276100,128500,128500,128500,128500,0
20250227,155900,135276100,128500,128500,128500,128500,0
20250227,155800,135276100,128500,128500,128500,128500,0
20250227,155700,135276100,128500,128500,128500,128500,0
20250227,155600,135276100,128500,128500,128500,128500,0
20250227,155500,135276100,128500,128500,128500,128500,0
20250227,155400,135276100,128500,128500,128500,128500,0
20250227,155300,135276100,128500,128500,128500,128500,0
20250227,155200,135276100,128500,128500,128500,128500,0
20250227,155100,135276100,128500,128500,128500,128500,0
20250227,155000,135276100,128500,128500,128500,128500,0
20250227,154900,135276100,128500,128500,128500,128500,0
20250227,154800,135276100,128500,128500,128500,128500,0
20250227,154700,135276100,128500,128500,128500,128500,0
20250227,154600,135276100,128500,128500,128500,128500,0
20250227,154500,135276100,128500,128500,128500,128500,0
20250227,154400,135276100,128500,128500,128500,128500,0
20250227,154300,135276100,128500,128500,128500,128500,0
20250227,154200,135276100,128500,128500,128500,128500,0
20250227,154100,135276100,128500,128500,128500,128500,0
20250227,154000,135276100,128500,128500,128500,128500,0
20250227,153900,135276100,128500,128500,128500,128500,0
20250227,153800,135276100,128500,128500,128500,128500,0
20250227,153700,135276100,128500,128500,128500,128500,0
20250227,153600,135276100,128500,128500,128500,128500,0
20250227,153500,135276100,128500,128500,128500,128500,0
20250227,153400,135276100,128500,128500,128500,128500,0
20250227,153300,135276100,128500,128500,128500,128500,8
20250227,153200,135276100,128500,128500,128500,128500,0
20250227,153100,135276100,128500,128500,128500,128500,0
20250227,153000,135276100,128500,128500,128500,128500,8
20250227,152900,134248100,128200,128200,128200,128200,0
20250227,152800,134248100,128200,128200,128200,128200,0
20250227,152700,134248100,128200,128200,128200,128200,0
20250227,152600,134248100,128200,128200,128200,128200,0
20250227,152500,134248100,128200,128200,128200,128200,0
20250227,152400,134248100,128200,128200,128200,128200,0
20250227,152300,134248100,128200,128200,128200,128200,0
20250227,152200,134248100,128200,128200,128200,128200,0
20250227,152100,134248100,128200,128200,128200,128200,0
20250227,152000,134248100,128200,128200,128200,128200,0
20250227,151900,134248100,128200,128200,128200,128200,0
20250227,151800,134248100,128200,128200,128200,128200,2
20250227,151700,133991700,128500,128500,128500,128500,0
20250227,151600,133991700,128500,128500,128500,128500,0
20250227,151500,133991700,128500,128200,128500,128200,2
20250227,151400,133735000,128200,128500,128500,128200,21
20250227,151300,131042500,128300,128300,128300,128300,1
20250227,151200,130914200,128300,128300,128300,128300,1
20250227,151100,130785900,128500,128500,128500,128500,1
20250227,151000,130657400,128200,128200,128200,128200,0
20250227,150900,130657400,128200,128200,128200,128200,0
20250227,150800,130657400,128200,128200,128200,128200,0
20250227,150700,130657400,128200,128200,128200,128200,0
20250227,150600,130657400,128200,128200,128200,128200,0
20250227,150500,130657400,128200,128200,128200,128200,0
20250227,150400,130657400,128200,128200,128200,128200,0
20250227,150300,130657400,128200,128200,128200,128200,0
20250227,150200,130657400,128200,128200,128200,128200,0
20250227,150100,130657400,128200,128200,128200,128200,0
20250227,150000,130657400,128200,128200,128200,128200,4
20250227,145900,130144600,128200,128200,128200,128200,6
20250227,145800,129375400,128100,128100,128100,128100,3
20250227,145700,128991100,128100,128100,128100,128100,3
20250227,145600,128606800,128100,128100,128100,128100,3
20250227,145500,128222500,128100,128100,128100,128100,3
20250227,145400,127838200,128100,128200,128200,128100,4
20250227,145300,127325700,128100,128100,128100,128100,3
20250227,145200,126941400,128100,128100,128100,128100,0
20250227,145100,126941400,128100,128100,128100,128100,3
20250227,145000,126557100,128100,128100,128100,128100,3
20250227,144900,126172800,128100,128200,128200,128100,4
20250227,144800,125660300,128100,128100,128100,128100,3
20250227,144700,125276000,128100,128100,128100,128100,3
20250227,144600,124891700,128100,128100,128100,128100,3
20250227,144500,124507400,128100,128100,128100,128100,0
20250227,144400,124507400,128100,128100,128100,128100,3
20250227,144300,124123100,128100,128100,128100,128100,3
20250227,144200,123738800,128100,128100,128100,128100,3
20250227,144100,123354500,128100,128100,128100,128100,3
20250227,144000,122970200,128100,128100,128100,128100,3
20250227,143900,122585900,128100,128100,128100,128100,3
20250227,143800,122201600,128100,128100,128100,128100,3
20250227,143700,121817300,128100,128100,128100,128100,0
20250227,143600,121817300,128100,128100,128100,128100,0
20250227,143500,121817300,128100,128100,128100,128100,0
20250227,143400,121817300,128100,128100,128100,128100,0
20250227,143300,121817300,128100,128000,128100,128000,5
20250227,143200,121177100,128000,128000,128000,128000,3
20250227,143100,120793100,128000,128000,128000,128000,9
20250227,143000,119641100,128000,128000,128000,128000,47
20250227,142900,113625100,128000,128000,128000,128000,1
20250227,142800,113497100,128000,128000,128000,128000,4
20250227,142700,112985100,128000,128000,128000,128000,3
20250227,142600,112601100,128000,128100,128100,128000,4
20250227,142500,112089000,128000,128000,128000,128000,3
20250227,142400,111705000,128000,128000,128000,128000,3
20250227,142300,111321000,128000,128000,128000,128000,4
20250227,142200,110809000,128000,128000,128000,128000,0
20250227,142100,110809000,128000,128000,128000,128000,3
20250227,142000,110425000,128000,128000,128000,128000,3
20250227,141900,110041000,128000,128000,128000,128000,3
20250227,141800,109657000,128000,128000,128000,128000,3
20250227,141700,109273000,128000,128000,128000,128000,4
20250227,141600,108761000,128000,128000,128000,128000,3
20250227,141500,108377000,128000,128000,128000,128000,3
20250227,141400,107993000,128000,128000,128000,128000,0
20250227,141300,107993000,128000,128000,128000,128000,3
20250227,141200,107609000,128100,128000,128100,128000,5
20250227,141100,106968900,128000,128000,128000,128000,4
20250227,141000,106456900,128000,128000,128000,128000,2
20250227,140900,106200900,128100,128000,128100,128000,6
20250227,140800,105432600,128100,128100,128100,128100,2
20250227,140700,105176400,128100,128100,128100,128100,0
20250227,140600,105176400,128100,128100,128100,128100,0
20250227,140500,105176400,128100,128100,128100,128100,1
20250227,140400,105048300,128100,128000,128100,128000,11
20250227,140300,103639500,128000,128000,128000,128000,3
20250227,140200,103255500,128000,128000,128000,128000,3
20250227,140100,102871500,128000,128100,128100,128000,4
20250227,140000,102359400,128000,128000,128000,128000,3
20250227,135900,101975400,128000,128000,128000,128000,1
20250227,135800,101847400,128100,128100,128100,128100,1
20250227,135700,101719300,128300,128300,128300,128300,0
20250227,135600,101719300,128300,128300,128300,128300,1
20250227,135500,101591000,128300,128400,128400,128300,4
20250227,135400,101077700,128300,128300,128300,128300,0
20250227,135300,101077700,128300,128300,128400,128300,13
20250227,135200,99409200,128400,128300,128400,128300,4
20250227,135100,98895900,128300,128300,128300,128300,20
20250227,135000,96329900,128300,128300,128300,128300,3
20250227,134900,95945000,128300,128300,128300,128300,3
20250227,134800,95560100,128300,128300,128300,128300,3
20250227,134700,95175200,128300,128300,128300,128300,4
20250227,134600,94662000,128300,128300,128300,128300,1
20250227,134500,94533700,128300,128300,128300,128300,0
20250227,134400,94533700,128300,128300,128300,128300,0
20250227,134300,94533700,128300,128300,128300,128300,0
20250227,134200,94533700,128300,128300,128300,128300,0
20250227,134100,94533700,128300,128300,128300,128300,1
20250227,134000,94405400,128400,128400,128400,128400,0
20250227,133900,94405400,128400,128400,128400,128400,0
20250227,133800,94405400,128400,128400,128400,128400,0
20250227,133700,94405400,128400,128400,128400,128400,1
20250227,133600,94277000,128300,128300,128300,128300,0
20250227,133500,94277000,128300,128300,128300,128300,1
20250227,133400,94148700,128400,128400,128400,128400,0
20250227,133300,94148700,128400,128400,128400,128400,0
20250227,133200,94148700,128400,128400,128400,128400,0
20250227,133100,94148700,128400,128400,128400,128400,0
20250227,133000,94148700,128400,128400,128400,128400,1
20250227,132900,94020300,128300,128300,128300,128300,1
20250227,132800,93892000,128300,128300,128300,128300,0
20250227,132700,93892000,128300,128300,128300,128300,2
20250227,132600,93635400,128300,128300,128300,128300,0
20250227,132500,93635400,128300,128300,128300,128300,0
20250227,132400,93635400,128300,128300,128300,128300,0
20250227,132300,93635400,128300,128300,128300,128300,1
20250227,132200,93507100,128300,128300,128300,128300,0
20250227,132100,93507100,128300,128300,128300,128300,0
20250227,132000,93507100,128300,128300,128300,128300,0
20250227,131900,93507100,128300,128300,128300,128300,0
20250227,131800,93507100,128300,128300,128300,128300,0
20250227,131700,93507100,128300,128300,128300,128300,1
20250227,131600,93378800,128300,128300,128300,128300,0
20250227,131500,93378800,128300,128300,128300,128300,0
20250227,131400,93378800,128300,128300,128300,128300,0
20250227,131300,93378800,128300,128300,128300,128300,0
20250227,131200,93378800,128300,128300,128300,128300,0
20250227,131100,93378800,128300,128300,128300,128300,1
20250227,131000,93250500,128400,128400,128400,128300,20
20250227,130900,90683500,128300,128300,128300,128300,0
20250227,130800,90683500,128300,128300,128300,128300,0
20250227,130700,90683500,128300,128300,128300,128300,0
20250227,130600,90683500,128300,128300,128300,128300,0
20250227,130500,90683500,128300,128300,128300,128300,1
20250227,130400,90555200,128300,128300,128300,128300,0
20250227,130300,90555200,128300,128300,128300,128300,0
20250227,130200,90555200,128300,128300,128300,128300,0
20250227,130100,90555200,128300,128300,128300,128300,0
20250227,130000,90555200,128300,128300,128300,128300,0
20250227,125900,90555200,128300,128300,128300,128300,1
20250227,125800,90426900,128300,128300,128300,128300,0
20250227,125700,90426900,128300,128300,128300,128300,0
20250227,125600,90426900,128300,128300,128300,128300,0
20250227,125500,90426900,128300,128300,128300,128300,1
20250227,125400,90298600,128300,128300,128300,128300,0
20250227,125300,90298600,128300,128300,128300,128300,1
20250227,125200,90170300,128300,128300,128300,128300,18
20250227,125100,87860900,128300,128300,128300,128300,0
20250227,125000,87860900,128300,128300,128300,128300,0
20250227,124900,87860900,128300,128300,128300,128300,0
20250227,124800,87860900,128300,128300,128300,128300,0
20250227,124700,87860900,128300,128300,128300,128300,1
20250227,124600,87732600,128400,128400,128400,128400,0
20250227,124500,87732600,128400,128400,128400,128400,0
20250227,124400,87732600,128400,128400,128400,128400,0
20250227,124300,87732600,128400,128400,128400,128400,0
20250227,124200,87732600,128400,128400,128400,128400,1
20250227,124100,87604200,128300,128300,128300,128300,1
20250227,124000,87475900,128300,128300,128300,128300,10
20250227,123900,86192900,128300,128300,128300,128300,1
20250227,123800,86064600,128000,128000,128000,128000,0
20250227,123700,86064600,128000,128000,128000,128000,0
20250227,123600,86064600,128000,128000,128000,128000,0
20250227,123500,86064600,128000,128000,128000,128000,1
20250227,123400,85936600,128000,128000,128000,128000,0
20250227,123300,85936600,128000,128000,128000,128000,0
20250227,123200,85936600,128000,128000,128000,128000,0
20250227,123100,85936600,128000,128000,128000,128000,0
20250227,123000,85936600,128000,128000,128000,128000,0
20250227,122900,85936600,128000,128000,128000,128000,1
20250227,122800,85808600,128000,128000,128000,128000,0
20250227,122700,85808600,128000,128000,128000,128000,0
20250227,122600,85808600,128000,128000,128000,128000,0
20250227,122500,85808600,128000,128000,128000,128000,6
20250227,122400,85040600,128000,128000,128000,128000,0
20250227,122300,85040600,128000,128000,128000,128000,1
20250227,122200,84912600,128100,128100,128100,128100,0
20250227,122100,84912600,128100,128100,128100,128100,0
20250227,122000,84912600,128100,128100,128100,128100,0
20250227,121900,84912600,128100,128100,128100,128100,0
20250227,121800,84912600,128100,128100,128100,128100,0
20250227,121700,84912600,128100,128100,128100,128100,1
20250227,121600,84784500,128300,128300,128300,128300,1
20250227,121500,84656200,128100,128100,128100,128100,0
20250227,121400,84656200,128100,128100,128100,128100,0
20250227,121300,84656200,128100,128100,128100,128100,8
20250227,121200,83631400,128000,128000,128000,128000,8
20250227,121100,82607400,128000,128000,128000,128000,1
20250227,121000,82479400,128100,128100,128100,128100,8
20250227,120900,81454600,128000,128000,128000,128000,0
20250227,120800,81454600,128000,128000,128000,128000,10
20250227,120700,80174600,128000,128000,128000,128000,0
20250227,120600,80174600,128000,128000,128000,128000,0
20250227,120500,80174600,128000,128200,128200,128000,2
20250227,120400,79918400,128100,128100,128100,128100,0
20250227,120300,79918400,128100,128100,128100,128100,0
20250227,120200,79918400,128100,128100,128100,128100,0
20250227,120100,79918400,128100,128100,128100,128100,0
20250227,120000,79918400,128100,128100,128100,128100,0
20250227,115900,79918400,128100,128100,128100,128100,5
20250227,115800,79277900,128000,128000,128000,128000,0
20250227,115700,79277900,128000,128000,128000,128000,0
20250227,115600,79277900,128000,128000,128000,128000,0
20250227,115500,79277900,128000,128000,128000,128000,0
20250227,115400,79277900,128000,128000,128000,128000,1
20250227,115300,79149900,128100,128100,128100,128100,0
20250227,115200,79149900,128100,128100,128100,128100,0
20250227,115100,79149900,128100,128100,128100,128100,0
20250227,115000,79149900,128100,128100,128100,128100,0
20250227,114900,79149900,128100,128100,128100,128100,0
20250227,114800,79149900,128100,128100,128100,128100,1
20250227,114700,79021800,128000,128000,128000,128000,0
20250227,114600,79021800,128000,128000,128000,128000,0
20250227,114500,79021800,128000,128000,128000,128000,0
20250227,114400,79021800,128000,128000,128000,128000,0
20250227,114300,79021800,128000,128000,128000,128000,0
20250227,114200,79021800,128000,128000,128000,128000,1
20250227,114100,78893800,128200,128200,128200,128200,1
20250227,114000,78765600,128000,128000,128000,128000,0
20250227,113900,78765600,128000,128000,128000,128000,0
20250227,113800,78765600,128000,128000,128000,128000,0
20250227,113700,78765600,128000,128000,128000,128000,0
20250227,113600,78765600,128000,128000,128000,128000,1
20250227,113500,78637600,128000,128000,128000,128000,0
20250227,113400,78637600,128000,128000,128000,128000,0
20250227,113300,78637600,128000,128000,128000,128000,0
20250227,113200,78637600,128000,128000,128000,128000,0
20250227,113100,78637600,128000,128000,128000,128000,0
20250227,113000,78637600,128000,128000,128000,128000,1
20250227,112900,78509600,128100,128100,128100,128100,0
20250227,112800,78509600,128100,128100,128100,128100,1
20250227,112700,78381500,128000,128000,128000,128000,0
20250227,112600,78381500,128000,128000,128000,128000,0
20250227,112500,78381500,128000,128000,128000,128000,0
20250227,112400,78381500,128000,128000,128000,128000,1
20250227,112300,78253500,128000,128000,128000,128000,0
20250227,112200,78253500,128000,128000,128000,128000,0
20250227,112100,78253500,128000,128000,128000,128000,0
20250227,112000,78253500,128000,128000,128000,128000,0
20250227,111900,78253500,128000,128000,128000,128000,0
20250227,111800,78253500,128000,128000,128000,128000,1
20250227,111700,78125500,128000,128000,128000,128000,0
20250227,111600,78125500,128000,127900,128000,127900,25
20250227,111500,74925600,128000,128000,128000,128000,0
20250227,111400,74925600,128000,128000,128000,128000,0
20250227,111300,74925600,128000,128000,128000,128000,0
20250227,111200,74925600,128000,127900,128000,127900,2
20250227,111100,74669700,128100,128100,128100,128100,0
20250227,111000,74669700,128100,128100,128100,128100,0
20250227,110900,74669700,128100,128100,128100,128100,0
20250227,110800,74669700,128100,128100,128100,128100,0
20250227,110700,74669700,128100,128100,128100,128100,0
20250227,110600,74669700,128100,127800,128100,127800,2
20250227,110500,74413800,128100,128100,128100,128100,0
20250227,110400,74413800,128100,128100,128100,128100,0
20250227,110300,74413800,128100,128100,128100,128100,0
20250227,110200,74413800,128100,128100,128100,128100,0
20250227,110100,74413800,128100,128100,128100,128100,7
20250227,110000,73517100,127900,127900,127900,127900,1
20250227,105900,73389200,127900,127900,127900,127900,0
20250227,105800,73389200,127900,127900,127900,127900,1
20250227,105700,73261300,127900,127900,127900,127900,0
20250227,105600,73261300,127900,127900,127900,127900,0
20250227,105500,73261300,127900,127900,127900,127900,39
20250227,105400,68273200,127900,127900,127900,127800,87
20250227,105300,57146000,127900,127900,127900,127900,0
20250227,105200,57146000,127900,127900,127900,127900,0
20250227,105100,57146000,127900,127900,127900,127900,0
20250227,105000,57146000,127900,127900,127900,127900,0
20250227,104900,57146000,127900,127900,127900,127900,0
20250227,104800,57146000,127900,127900,127900,127900,1
20250227,104700,57018100,127900,127900,127900,127900,0
20250227,104600,57018100,127900,127900,127900,127900,38
20250227,104500,52157900,128000,128000,128000,128000,9
20250227,104400,51005900,127900,127900,127900,127900,0
20250227,104300,51005900,127900,127900,127900,127900,0
20250227,104200,51005900,127900,127900,127900,127900,1
20250227,104100,50878000,128000,128000,128000,128000,0
20250227,104000,50878000,128000,128000,128000,128000,0
20250227,103900,50878000,128000,128000,128000,128000,0
20250227,103800,50878000,128000,128000,128000,128000,3
20250227,103700,50494000,128000,128000,128000,128000,0
20250227,103600,50494000,128000,127900,128000,127900,49
20250227,103500,44222100,127900,128000,128000,127900,88
20250227,103400,32959100,128000,128200,128200,128000,100
20250227,103300,20151500,128200,128200,128200,128200,14
20250227,103200,18356700,128200,128200,128200,128200,0
20250227,103100,18356700,128200,128200,128200,128200,0
20250227,103000,18356700,128200,128300,128300,128200,3
20250227,102900,17971900,128300,128300,128300,128300,0
20250227,102800,17971900,128300,128300,128300,128300,1
20250227,102700,17843600,128300,128300,128300,128300,0
20250227,102600,17843600,128300,128300,128300,128300,0
20250227,102500,17843600,128300,128300,128300,128300,0
20250227,102400,17843600,128300,128300,128300,128300,1
20250227,102300,17715300,128400,128400,128400,128400,0
20250227,102200,17715300,128400,128400,128400,128400,0
20250227,102100,17715300,128400,128400,128400,128400,0
20250227,102000,17715300,128400,128400,128400,128400,4
20250227,101900,17201700,128400,128400,128400,128400,0
20250227,101800,17201700,128400,128400,128400,128400,1
20250227,101700,17073300,128400,128400,128400,128400,1
20250227,101600,16944900,128400,128400,128500,128400,3
20250227,101500,16559600,128400,128400,128400,128400,0
20250227,101400,16559600,128400,128400,128400,128400,0
20250227,101300,16559600,128400,128400,128400,128400,0
20250227,101200,16559600,128400,128400,128400,128400,1
20250227,101100,16431200,128600,128600,128600,128600,0
20250227,101000,16431200,128600,128600,128600,128600,0
20250227,100900,16431200,128600,128600,128600,128600,0
20250227,100800,16431200,128600,128600,128600,128600,0
20250227,100700,16431200,128600,128600,128600,128600,1
20250227,100600,16302600,128300,128300,128300,128300,1
20250227,100500,16174300,128700,128700,128700,128700,0
20250227,100400,16174300,128700,128700,128700,128700,1
20250227,100300,16045600,128300,128300,128300,128300,0
20250227,100200,16045600,128300,128300,128300,128300,0
20250227,100100,16045600,128300,128300,128300,128300,0
20250227,100000,16045600,128300,128300,128300,128300,1
20250227,095900,15917300,128200,128200,128200,128200,0
20250227,095800,15917300,128200,128200,128200,128200,0
20250227,095700,15917300,128200,128300,128300,128200,26
20250227,095600,12583900,128300,128300,128300,128300,0
20250227,095500,12583900,128300,128300,128300,128300,0
20250227,095400,12583900,128300,128500,128500,128300,18
20250227,095300,10271100,128300,128300,128300,128300,0
20250227,095200,10271100,128300,128400,128400,128300,37
20250227,095100,5521900,128400,128400,128400,128400,0
20250227,095000,5521900,128400,128400,128400,128400,0
20250227,094900,5521900,128400,128400,128400,128400,0
20250227,094800,5521900,128400,128400,128400,128400,1
20250227,094700,5393500,128500,128500,128500,128500,0
20250227,094600,5393500,128500,128500,128500,128500,1
20250227,094500,5265000,128400,128400,128400,128400,0
20250227,094400,5265000,128400,128400,128400,128400,0
20250227,094300,5265000,128400,128400,128400,128400,0
20250227,094200,5265000,128400,128400,128400,128400,14
20250227,094100,3467400,128400,128400,128400,128400,0
20250227,094000,3467400,128400,128400,128400,128400,0
20250227,093900,3467400,128400,128400,128400,128400,0
20250227,093800,3467400,128400,128400,128400,128400,0
20250227,093700,3467400,128400,128400,128400,128400,0
20250227,093600,3467400,128400,128400,128400,128400,1
20250227,093500,3339000,128500,128500,128500,128500,1
20250227,093400,3210500,128500,128500,128500,128500,1
20250227,093300,3082000,128500,128500,128500,128500,1
20250227,093200,2953500,128400,128400,128400,128400,8
20250227,093100,1926300,128400,128400,128400,128400,0
20250227,093000,1926300,128400,128400,128400,128400,0
20250227,092900,1926300,128400,128400,128400,128400,0
20250227,092800,1926300,128400,128400,128400,128400,0
20250227,092700,1926300,128400,128400,128400,128400,0
20250227,092600,1926300,128400,128400,128400,128400,0
20250227,092500,1926300,128400,128400,128400,128400,2
20250227,092400,1669500,128400,128400,128400,128400,11
20250227,092300,257100,128300,128300,128300,128300,0
20250227,092200,257100,128300,128300,128300,128300,0
20250227,092100,257100,128300,128300,128300,128300,0
20250227,092000,257100,128300,128300,128300,128300,0
20250227,091900,257100,128300,128300,128300,128300,0
20250227,091800,257100,128300,128300,128300,128300,0
20250227,091700,257100,128300,128300,128300,128300,0
20250227,091600,257100,128300,128300,128300,128300,0
20250227,091500,257100,128300,128300,128300,128300,0
20250227,091400,257100,128300,128300,128300,128300,0
20250227,091300,257100,128300,128300,128300,128300,0
20250227,091200,257100,128300,128300,128300,128300,0
20250227,091100,257100,128300,128300,128300,128300,0
20250227,091000,257100,128300,128300,128300,128300,0
20250227,090900,257100,128300,128300,128300,128300,0
20250227,090800,257100,128300,128300,128300,128300,0
20250227,090700,257100,128300,128300,128300,128300,0
20250227,090600,257100,128300,128300,128300,128300,0
20250227,090500,257100,128300,128300,128300,128300,0
20250227,090400,257100,128300,128300,128300,128300,0
20250227,090300,257100,128300,128300,128300,128300,0
20250227,090200,257100,128300,128300,128300,128300,1
20250227,090100,128800,128800,128800,128800,128800,0
20250227,090000,128800,128800,128800,128800,128800,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183300 135276100 128500 128500 128500 128500 8
3 20250227 183200 135276100 128500 128500 128500 128500 0
4 20250227 183100 135276100 128500 128500 128500 128500 0
5 20250227 183000 135276100 128500 128500 128500 128500 0
6 20250227 182900 135276100 128500 128500 128500 128500 0
7 20250227 182800 135276100 128500 128500 128500 128500 0
8 20250227 182700 135276100 128500 128500 128500 128500 0
9 20250227 182600 135276100 128500 128500 128500 128500 0
10 20250227 182500 135276100 128500 128500 128500 128500 0
11 20250227 182400 135276100 128500 128500 128500 128500 0
12 20250227 182300 135276100 128500 128500 128500 128500 0
13 20250227 182200 135276100 128500 128500 128500 128500 0
14 20250227 182100 135276100 128500 128500 128500 128500 0
15 20250227 182000 135276100 128500 128500 128500 128500 0
16 20250227 181900 135276100 128500 128500 128500 128500 0
17 20250227 181800 135276100 128500 128500 128500 128500 0
18 20250227 181700 135276100 128500 128500 128500 128500 0
19 20250227 181600 135276100 128500 128500 128500 128500 0
20 20250227 181500 135276100 128500 128500 128500 128500 0
21 20250227 181400 135276100 128500 128500 128500 128500 0
22 20250227 181300 135276100 128500 128500 128500 128500 0
23 20250227 181200 135276100 128500 128500 128500 128500 0
24 20250227 181100 135276100 128500 128500 128500 128500 0
25 20250227 181000 135276100 128500 128500 128500 128500 0
26 20250227 180900 135276100 128500 128500 128500 128500 0
27 20250227 180800 135276100 128500 128500 128500 128500 0
28 20250227 180700 135276100 128500 128500 128500 128500 0
29 20250227 180600 135276100 128500 128500 128500 128500 0
30 20250227 180500 135276100 128500 128500 128500 128500 0
31 20250227 180400 135276100 128500 128500 128500 128500 0
32 20250227 180300 135276100 128500 128500 128500 128500 8
33 20250227 180200 135276100 128500 128500 128500 128500 0
34 20250227 180100 135276100 128500 128500 128500 128500 0
35 20250227 180000 135276100 128500 128500 128500 128500 0
36 20250227 175900 135276100 128500 128500 128500 128500 0
37 20250227 175800 135276100 128500 128500 128500 128500 0
38 20250227 175700 135276100 128500 128500 128500 128500 0
39 20250227 175600 135276100 128500 128500 128500 128500 0
40 20250227 175500 135276100 128500 128500 128500 128500 0
41 20250227 175400 135276100 128500 128500 128500 128500 0
42 20250227 175300 135276100 128500 128500 128500 128500 0
43 20250227 175200 135276100 128500 128500 128500 128500 0
44 20250227 175100 135276100 128500 128500 128500 128500 0
45 20250227 175000 135276100 128500 128500 128500 128500 0
46 20250227 174900 135276100 128500 128500 128500 128500 0
47 20250227 174800 135276100 128500 128500 128500 128500 0
48 20250227 174700 135276100 128500 128500 128500 128500 0
49 20250227 174600 135276100 128500 128500 128500 128500 0
50 20250227 174500 135276100 128500 128500 128500 128500 0
51 20250227 174400 135276100 128500 128500 128500 128500 0
52 20250227 174300 135276100 128500 128500 128500 128500 0
53 20250227 174200 135276100 128500 128500 128500 128500 0
54 20250227 174100 135276100 128500 128500 128500 128500 0
55 20250227 174000 135276100 128500 128500 128500 128500 0
56 20250227 173900 135276100 128500 128500 128500 128500 0
57 20250227 173800 135276100 128500 128500 128500 128500 0
58 20250227 173700 135276100 128500 128500 128500 128500 0
59 20250227 173600 135276100 128500 128500 128500 128500 0
60 20250227 173500 135276100 128500 128500 128500 128500 0
61 20250227 173400 135276100 128500 128500 128500 128500 0
62 20250227 173300 135276100 128500 128500 128500 128500 8
63 20250227 173200 135276100 128500 128500 128500 128500 0
64 20250227 173100 135276100 128500 128500 128500 128500 0
65 20250227 173000 135276100 128500 128500 128500 128500 0
66 20250227 172900 135276100 128500 128500 128500 128500 0
67 20250227 172800 135276100 128500 128500 128500 128500 0
68 20250227 172700 135276100 128500 128500 128500 128500 0
69 20250227 172600 135276100 128500 128500 128500 128500 0
70 20250227 172500 135276100 128500 128500 128500 128500 0
71 20250227 172400 135276100 128500 128500 128500 128500 0
72 20250227 172300 135276100 128500 128500 128500 128500 0
73 20250227 172200 135276100 128500 128500 128500 128500 0
74 20250227 172100 135276100 128500 128500 128500 128500 0
75 20250227 172000 135276100 128500 128500 128500 128500 0
76 20250227 171900 135276100 128500 128500 128500 128500 0
77 20250227 171800 135276100 128500 128500 128500 128500 0
78 20250227 171700 135276100 128500 128500 128500 128500 0
79 20250227 171600 135276100 128500 128500 128500 128500 0
80 20250227 171500 135276100 128500 128500 128500 128500 0
81 20250227 171400 135276100 128500 128500 128500 128500 0
82 20250227 171300 135276100 128500 128500 128500 128500 0
83 20250227 171200 135276100 128500 128500 128500 128500 0
84 20250227 171100 135276100 128500 128500 128500 128500 0
85 20250227 171000 135276100 128500 128500 128500 128500 0
86 20250227 170900 135276100 128500 128500 128500 128500 0
87 20250227 170800 135276100 128500 128500 128500 128500 0
88 20250227 170700 135276100 128500 128500 128500 128500 0
89 20250227 170600 135276100 128500 128500 128500 128500 0
90 20250227 170500 135276100 128500 128500 128500 128500 0
91 20250227 170400 135276100 128500 128500 128500 128500 0
92 20250227 170300 135276100 128500 128500 128500 128500 8
93 20250227 170200 135276100 128500 128500 128500 128500 0
94 20250227 170100 135276100 128500 128500 128500 128500 0
95 20250227 170000 135276100 128500 128500 128500 128500 0
96 20250227 165900 135276100 128500 128500 128500 128500 0
97 20250227 165800 135276100 128500 128500 128500 128500 0
98 20250227 165700 135276100 128500 128500 128500 128500 0
99 20250227 165600 135276100 128500 128500 128500 128500 0
100 20250227 165500 135276100 128500 128500 128500 128500 0
101 20250227 165400 135276100 128500 128500 128500 128500 0
102 20250227 165300 135276100 128500 128500 128500 128500 0
103 20250227 165200 135276100 128500 128500 128500 128500 0
104 20250227 165100 135276100 128500 128500 128500 128500 0
105 20250227 165000 135276100 128500 128500 128500 128500 0
106 20250227 164900 135276100 128500 128500 128500 128500 0
107 20250227 164800 135276100 128500 128500 128500 128500 0
108 20250227 164700 135276100 128500 128500 128500 128500 0
109 20250227 164600 135276100 128500 128500 128500 128500 0
110 20250227 164500 135276100 128500 128500 128500 128500 0
111 20250227 164400 135276100 128500 128500 128500 128500 0
112 20250227 164300 135276100 128500 128500 128500 128500 0
113 20250227 164200 135276100 128500 128500 128500 128500 0
114 20250227 164100 135276100 128500 128500 128500 128500 0
115 20250227 164000 135276100 128500 128500 128500 128500 0
116 20250227 163900 135276100 128500 128500 128500 128500 0
117 20250227 163800 135276100 128500 128500 128500 128500 0
118 20250227 163700 135276100 128500 128500 128500 128500 0
119 20250227 163600 135276100 128500 128500 128500 128500 0
120 20250227 163500 135276100 128500 128500 128500 128500 0
121 20250227 163400 135276100 128500 128500 128500 128500 0
122 20250227 163300 135276100 128500 128500 128500 128500 8
123 20250227 163200 135276100 128500 128500 128500 128500 0
124 20250227 163100 135276100 128500 128500 128500 128500 0
125 20250227 163000 135276100 128500 128500 128500 128500 0
126 20250227 162900 135276100 128500 128500 128500 128500 0
127 20250227 162800 135276100 128500 128500 128500 128500 0
128 20250227 162700 135276100 128500 128500 128500 128500 0
129 20250227 162600 135276100 128500 128500 128500 128500 0
130 20250227 162500 135276100 128500 128500 128500 128500 0
131 20250227 162400 135276100 128500 128500 128500 128500 0
132 20250227 162300 135276100 128500 128500 128500 128500 0
133 20250227 162200 135276100 128500 128500 128500 128500 0
134 20250227 162100 135276100 128500 128500 128500 128500 0
135 20250227 162000 135276100 128500 128500 128500 128500 0
136 20250227 161900 135276100 128500 128500 128500 128500 0
137 20250227 161800 135276100 128500 128500 128500 128500 0
138 20250227 161700 135276100 128500 128500 128500 128500 0
139 20250227 161600 135276100 128500 128500 128500 128500 0
140 20250227 161500 135276100 128500 128500 128500 128500 0
141 20250227 161400 135276100 128500 128500 128500 128500 0
142 20250227 161300 135276100 128500 128500 128500 128500 0
143 20250227 161200 135276100 128500 128500 128500 128500 0
144 20250227 161100 135276100 128500 128500 128500 128500 0
145 20250227 161000 135276100 128500 128500 128500 128500 0
146 20250227 160900 135276100 128500 128500 128500 128500 0
147 20250227 160800 135276100 128500 128500 128500 128500 0
148 20250227 160700 135276100 128500 128500 128500 128500 0
149 20250227 160600 135276100 128500 128500 128500 128500 0
150 20250227 160500 135276100 128500 128500 128500 128500 0
151 20250227 160400 135276100 128500 128500 128500 128500 0
152 20250227 160300 135276100 128500 128500 128500 128500 8
153 20250227 160200 135276100 128500 128500 128500 128500 0
154 20250227 160100 135276100 128500 128500 128500 128500 0
155 20250227 160000 135276100 128500 128500 128500 128500 0
156 20250227 155900 135276100 128500 128500 128500 128500 0
157 20250227 155800 135276100 128500 128500 128500 128500 0
158 20250227 155700 135276100 128500 128500 128500 128500 0
159 20250227 155600 135276100 128500 128500 128500 128500 0
160 20250227 155500 135276100 128500 128500 128500 128500 0
161 20250227 155400 135276100 128500 128500 128500 128500 0
162 20250227 155300 135276100 128500 128500 128500 128500 0
163 20250227 155200 135276100 128500 128500 128500 128500 0
164 20250227 155100 135276100 128500 128500 128500 128500 0
165 20250227 155000 135276100 128500 128500 128500 128500 0
166 20250227 154900 135276100 128500 128500 128500 128500 0
167 20250227 154800 135276100 128500 128500 128500 128500 0
168 20250227 154700 135276100 128500 128500 128500 128500 0
169 20250227 154600 135276100 128500 128500 128500 128500 0
170 20250227 154500 135276100 128500 128500 128500 128500 0
171 20250227 154400 135276100 128500 128500 128500 128500 0
172 20250227 154300 135276100 128500 128500 128500 128500 0
173 20250227 154200 135276100 128500 128500 128500 128500 0
174 20250227 154100 135276100 128500 128500 128500 128500 0
175 20250227 154000 135276100 128500 128500 128500 128500 0
176 20250227 153900 135276100 128500 128500 128500 128500 0
177 20250227 153800 135276100 128500 128500 128500 128500 0
178 20250227 153700 135276100 128500 128500 128500 128500 0
179 20250227 153600 135276100 128500 128500 128500 128500 0
180 20250227 153500 135276100 128500 128500 128500 128500 0
181 20250227 153400 135276100 128500 128500 128500 128500 0
182 20250227 153300 135276100 128500 128500 128500 128500 8
183 20250227 153200 135276100 128500 128500 128500 128500 0
184 20250227 153100 135276100 128500 128500 128500 128500 0
185 20250227 153000 135276100 128500 128500 128500 128500 8
186 20250227 152900 134248100 128200 128200 128200 128200 0
187 20250227 152800 134248100 128200 128200 128200 128200 0
188 20250227 152700 134248100 128200 128200 128200 128200 0
189 20250227 152600 134248100 128200 128200 128200 128200 0
190 20250227 152500 134248100 128200 128200 128200 128200 0
191 20250227 152400 134248100 128200 128200 128200 128200 0
192 20250227 152300 134248100 128200 128200 128200 128200 0
193 20250227 152200 134248100 128200 128200 128200 128200 0
194 20250227 152100 134248100 128200 128200 128200 128200 0
195 20250227 152000 134248100 128200 128200 128200 128200 0
196 20250227 151900 134248100 128200 128200 128200 128200 0
197 20250227 151800 134248100 128200 128200 128200 128200 2
198 20250227 151700 133991700 128500 128500 128500 128500 0
199 20250227 151600 133991700 128500 128500 128500 128500 0
200 20250227 151500 133991700 128500 128200 128500 128200 2
201 20250227 151400 133735000 128200 128500 128500 128200 21
202 20250227 151300 131042500 128300 128300 128300 128300 1
203 20250227 151200 130914200 128300 128300 128300 128300 1
204 20250227 151100 130785900 128500 128500 128500 128500 1
205 20250227 151000 130657400 128200 128200 128200 128200 0
206 20250227 150900 130657400 128200 128200 128200 128200 0
207 20250227 150800 130657400 128200 128200 128200 128200 0
208 20250227 150700 130657400 128200 128200 128200 128200 0
209 20250227 150600 130657400 128200 128200 128200 128200 0
210 20250227 150500 130657400 128200 128200 128200 128200 0
211 20250227 150400 130657400 128200 128200 128200 128200 0
212 20250227 150300 130657400 128200 128200 128200 128200 0
213 20250227 150200 130657400 128200 128200 128200 128200 0
214 20250227 150100 130657400 128200 128200 128200 128200 0
215 20250227 150000 130657400 128200 128200 128200 128200 4
216 20250227 145900 130144600 128200 128200 128200 128200 6
217 20250227 145800 129375400 128100 128100 128100 128100 3
218 20250227 145700 128991100 128100 128100 128100 128100 3
219 20250227 145600 128606800 128100 128100 128100 128100 3
220 20250227 145500 128222500 128100 128100 128100 128100 3
221 20250227 145400 127838200 128100 128200 128200 128100 4
222 20250227 145300 127325700 128100 128100 128100 128100 3
223 20250227 145200 126941400 128100 128100 128100 128100 0
224 20250227 145100 126941400 128100 128100 128100 128100 3
225 20250227 145000 126557100 128100 128100 128100 128100 3
226 20250227 144900 126172800 128100 128200 128200 128100 4
227 20250227 144800 125660300 128100 128100 128100 128100 3
228 20250227 144700 125276000 128100 128100 128100 128100 3
229 20250227 144600 124891700 128100 128100 128100 128100 3
230 20250227 144500 124507400 128100 128100 128100 128100 0
231 20250227 144400 124507400 128100 128100 128100 128100 3
232 20250227 144300 124123100 128100 128100 128100 128100 3
233 20250227 144200 123738800 128100 128100 128100 128100 3
234 20250227 144100 123354500 128100 128100 128100 128100 3
235 20250227 144000 122970200 128100 128100 128100 128100 3
236 20250227 143900 122585900 128100 128100 128100 128100 3
237 20250227 143800 122201600 128100 128100 128100 128100 3
238 20250227 143700 121817300 128100 128100 128100 128100 0
239 20250227 143600 121817300 128100 128100 128100 128100 0
240 20250227 143500 121817300 128100 128100 128100 128100 0
241 20250227 143400 121817300 128100 128100 128100 128100 0
242 20250227 143300 121817300 128100 128000 128100 128000 5
243 20250227 143200 121177100 128000 128000 128000 128000 3
244 20250227 143100 120793100 128000 128000 128000 128000 9
245 20250227 143000 119641100 128000 128000 128000 128000 47
246 20250227 142900 113625100 128000 128000 128000 128000 1
247 20250227 142800 113497100 128000 128000 128000 128000 4
248 20250227 142700 112985100 128000 128000 128000 128000 3
249 20250227 142600 112601100 128000 128100 128100 128000 4
250 20250227 142500 112089000 128000 128000 128000 128000 3
251 20250227 142400 111705000 128000 128000 128000 128000 3
252 20250227 142300 111321000 128000 128000 128000 128000 4
253 20250227 142200 110809000 128000 128000 128000 128000 0
254 20250227 142100 110809000 128000 128000 128000 128000 3
255 20250227 142000 110425000 128000 128000 128000 128000 3
256 20250227 141900 110041000 128000 128000 128000 128000 3
257 20250227 141800 109657000 128000 128000 128000 128000 3
258 20250227 141700 109273000 128000 128000 128000 128000 4
259 20250227 141600 108761000 128000 128000 128000 128000 3
260 20250227 141500 108377000 128000 128000 128000 128000 3
261 20250227 141400 107993000 128000 128000 128000 128000 0
262 20250227 141300 107993000 128000 128000 128000 128000 3
263 20250227 141200 107609000 128100 128000 128100 128000 5
264 20250227 141100 106968900 128000 128000 128000 128000 4
265 20250227 141000 106456900 128000 128000 128000 128000 2
266 20250227 140900 106200900 128100 128000 128100 128000 6
267 20250227 140800 105432600 128100 128100 128100 128100 2
268 20250227 140700 105176400 128100 128100 128100 128100 0
269 20250227 140600 105176400 128100 128100 128100 128100 0
270 20250227 140500 105176400 128100 128100 128100 128100 1
271 20250227 140400 105048300 128100 128000 128100 128000 11
272 20250227 140300 103639500 128000 128000 128000 128000 3
273 20250227 140200 103255500 128000 128000 128000 128000 3
274 20250227 140100 102871500 128000 128100 128100 128000 4
275 20250227 140000 102359400 128000 128000 128000 128000 3
276 20250227 135900 101975400 128000 128000 128000 128000 1
277 20250227 135800 101847400 128100 128100 128100 128100 1
278 20250227 135700 101719300 128300 128300 128300 128300 0
279 20250227 135600 101719300 128300 128300 128300 128300 1
280 20250227 135500 101591000 128300 128400 128400 128300 4
281 20250227 135400 101077700 128300 128300 128300 128300 0
282 20250227 135300 101077700 128300 128300 128400 128300 13
283 20250227 135200 99409200 128400 128300 128400 128300 4
284 20250227 135100 98895900 128300 128300 128300 128300 20
285 20250227 135000 96329900 128300 128300 128300 128300 3
286 20250227 134900 95945000 128300 128300 128300 128300 3
287 20250227 134800 95560100 128300 128300 128300 128300 3
288 20250227 134700 95175200 128300 128300 128300 128300 4
289 20250227 134600 94662000 128300 128300 128300 128300 1
290 20250227 134500 94533700 128300 128300 128300 128300 0
291 20250227 134400 94533700 128300 128300 128300 128300 0
292 20250227 134300 94533700 128300 128300 128300 128300 0
293 20250227 134200 94533700 128300 128300 128300 128300 0
294 20250227 134100 94533700 128300 128300 128300 128300 1
295 20250227 134000 94405400 128400 128400 128400 128400 0
296 20250227 133900 94405400 128400 128400 128400 128400 0
297 20250227 133800 94405400 128400 128400 128400 128400 0
298 20250227 133700 94405400 128400 128400 128400 128400 1
299 20250227 133600 94277000 128300 128300 128300 128300 0
300 20250227 133500 94277000 128300 128300 128300 128300 1
301 20250227 133400 94148700 128400 128400 128400 128400 0
302 20250227 133300 94148700 128400 128400 128400 128400 0
303 20250227 133200 94148700 128400 128400 128400 128400 0
304 20250227 133100 94148700 128400 128400 128400 128400 0
305 20250227 133000 94148700 128400 128400 128400 128400 1
306 20250227 132900 94020300 128300 128300 128300 128300 1
307 20250227 132800 93892000 128300 128300 128300 128300 0
308 20250227 132700 93892000 128300 128300 128300 128300 2
309 20250227 132600 93635400 128300 128300 128300 128300 0
310 20250227 132500 93635400 128300 128300 128300 128300 0
311 20250227 132400 93635400 128300 128300 128300 128300 0
312 20250227 132300 93635400 128300 128300 128300 128300 1
313 20250227 132200 93507100 128300 128300 128300 128300 0
314 20250227 132100 93507100 128300 128300 128300 128300 0
315 20250227 132000 93507100 128300 128300 128300 128300 0
316 20250227 131900 93507100 128300 128300 128300 128300 0
317 20250227 131800 93507100 128300 128300 128300 128300 0
318 20250227 131700 93507100 128300 128300 128300 128300 1
319 20250227 131600 93378800 128300 128300 128300 128300 0
320 20250227 131500 93378800 128300 128300 128300 128300 0
321 20250227 131400 93378800 128300 128300 128300 128300 0
322 20250227 131300 93378800 128300 128300 128300 128300 0
323 20250227 131200 93378800 128300 128300 128300 128300 0
324 20250227 131100 93378800 128300 128300 128300 128300 1
325 20250227 131000 93250500 128400 128400 128400 128300 20
326 20250227 130900 90683500 128300 128300 128300 128300 0
327 20250227 130800 90683500 128300 128300 128300 128300 0
328 20250227 130700 90683500 128300 128300 128300 128300 0
329 20250227 130600 90683500 128300 128300 128300 128300 0
330 20250227 130500 90683500 128300 128300 128300 128300 1
331 20250227 130400 90555200 128300 128300 128300 128300 0
332 20250227 130300 90555200 128300 128300 128300 128300 0
333 20250227 130200 90555200 128300 128300 128300 128300 0
334 20250227 130100 90555200 128300 128300 128300 128300 0
335 20250227 130000 90555200 128300 128300 128300 128300 0
336 20250227 125900 90555200 128300 128300 128300 128300 1
337 20250227 125800 90426900 128300 128300 128300 128300 0
338 20250227 125700 90426900 128300 128300 128300 128300 0
339 20250227 125600 90426900 128300 128300 128300 128300 0
340 20250227 125500 90426900 128300 128300 128300 128300 1
341 20250227 125400 90298600 128300 128300 128300 128300 0
342 20250227 125300 90298600 128300 128300 128300 128300 1
343 20250227 125200 90170300 128300 128300 128300 128300 18
344 20250227 125100 87860900 128300 128300 128300 128300 0
345 20250227 125000 87860900 128300 128300 128300 128300 0
346 20250227 124900 87860900 128300 128300 128300 128300 0
347 20250227 124800 87860900 128300 128300 128300 128300 0
348 20250227 124700 87860900 128300 128300 128300 128300 1
349 20250227 124600 87732600 128400 128400 128400 128400 0
350 20250227 124500 87732600 128400 128400 128400 128400 0
351 20250227 124400 87732600 128400 128400 128400 128400 0
352 20250227 124300 87732600 128400 128400 128400 128400 0
353 20250227 124200 87732600 128400 128400 128400 128400 1
354 20250227 124100 87604200 128300 128300 128300 128300 1
355 20250227 124000 87475900 128300 128300 128300 128300 10
356 20250227 123900 86192900 128300 128300 128300 128300 1
357 20250227 123800 86064600 128000 128000 128000 128000 0
358 20250227 123700 86064600 128000 128000 128000 128000 0
359 20250227 123600 86064600 128000 128000 128000 128000 0
360 20250227 123500 86064600 128000 128000 128000 128000 1
361 20250227 123400 85936600 128000 128000 128000 128000 0
362 20250227 123300 85936600 128000 128000 128000 128000 0
363 20250227 123200 85936600 128000 128000 128000 128000 0
364 20250227 123100 85936600 128000 128000 128000 128000 0
365 20250227 123000 85936600 128000 128000 128000 128000 0
366 20250227 122900 85936600 128000 128000 128000 128000 1
367 20250227 122800 85808600 128000 128000 128000 128000 0
368 20250227 122700 85808600 128000 128000 128000 128000 0
369 20250227 122600 85808600 128000 128000 128000 128000 0
370 20250227 122500 85808600 128000 128000 128000 128000 6
371 20250227 122400 85040600 128000 128000 128000 128000 0
372 20250227 122300 85040600 128000 128000 128000 128000 1
373 20250227 122200 84912600 128100 128100 128100 128100 0
374 20250227 122100 84912600 128100 128100 128100 128100 0
375 20250227 122000 84912600 128100 128100 128100 128100 0
376 20250227 121900 84912600 128100 128100 128100 128100 0
377 20250227 121800 84912600 128100 128100 128100 128100 0
378 20250227 121700 84912600 128100 128100 128100 128100 1
379 20250227 121600 84784500 128300 128300 128300 128300 1
380 20250227 121500 84656200 128100 128100 128100 128100 0
381 20250227 121400 84656200 128100 128100 128100 128100 0
382 20250227 121300 84656200 128100 128100 128100 128100 8
383 20250227 121200 83631400 128000 128000 128000 128000 8
384 20250227 121100 82607400 128000 128000 128000 128000 1
385 20250227 121000 82479400 128100 128100 128100 128100 8
386 20250227 120900 81454600 128000 128000 128000 128000 0
387 20250227 120800 81454600 128000 128000 128000 128000 10
388 20250227 120700 80174600 128000 128000 128000 128000 0
389 20250227 120600 80174600 128000 128000 128000 128000 0
390 20250227 120500 80174600 128000 128200 128200 128000 2
391 20250227 120400 79918400 128100 128100 128100 128100 0
392 20250227 120300 79918400 128100 128100 128100 128100 0
393 20250227 120200 79918400 128100 128100 128100 128100 0
394 20250227 120100 79918400 128100 128100 128100 128100 0
395 20250227 120000 79918400 128100 128100 128100 128100 0
396 20250227 115900 79918400 128100 128100 128100 128100 5
397 20250227 115800 79277900 128000 128000 128000 128000 0
398 20250227 115700 79277900 128000 128000 128000 128000 0
399 20250227 115600 79277900 128000 128000 128000 128000 0
400 20250227 115500 79277900 128000 128000 128000 128000 0
401 20250227 115400 79277900 128000 128000 128000 128000 1
402 20250227 115300 79149900 128100 128100 128100 128100 0
403 20250227 115200 79149900 128100 128100 128100 128100 0
404 20250227 115100 79149900 128100 128100 128100 128100 0
405 20250227 115000 79149900 128100 128100 128100 128100 0
406 20250227 114900 79149900 128100 128100 128100 128100 0
407 20250227 114800 79149900 128100 128100 128100 128100 1
408 20250227 114700 79021800 128000 128000 128000 128000 0
409 20250227 114600 79021800 128000 128000 128000 128000 0
410 20250227 114500 79021800 128000 128000 128000 128000 0
411 20250227 114400 79021800 128000 128000 128000 128000 0
412 20250227 114300 79021800 128000 128000 128000 128000 0
413 20250227 114200 79021800 128000 128000 128000 128000 1
414 20250227 114100 78893800 128200 128200 128200 128200 1
415 20250227 114000 78765600 128000 128000 128000 128000 0
416 20250227 113900 78765600 128000 128000 128000 128000 0
417 20250227 113800 78765600 128000 128000 128000 128000 0
418 20250227 113700 78765600 128000 128000 128000 128000 0
419 20250227 113600 78765600 128000 128000 128000 128000 1
420 20250227 113500 78637600 128000 128000 128000 128000 0
421 20250227 113400 78637600 128000 128000 128000 128000 0
422 20250227 113300 78637600 128000 128000 128000 128000 0
423 20250227 113200 78637600 128000 128000 128000 128000 0
424 20250227 113100 78637600 128000 128000 128000 128000 0
425 20250227 113000 78637600 128000 128000 128000 128000 1
426 20250227 112900 78509600 128100 128100 128100 128100 0
427 20250227 112800 78509600 128100 128100 128100 128100 1
428 20250227 112700 78381500 128000 128000 128000 128000 0
429 20250227 112600 78381500 128000 128000 128000 128000 0
430 20250227 112500 78381500 128000 128000 128000 128000 0
431 20250227 112400 78381500 128000 128000 128000 128000 1
432 20250227 112300 78253500 128000 128000 128000 128000 0
433 20250227 112200 78253500 128000 128000 128000 128000 0
434 20250227 112100 78253500 128000 128000 128000 128000 0
435 20250227 112000 78253500 128000 128000 128000 128000 0
436 20250227 111900 78253500 128000 128000 128000 128000 0
437 20250227 111800 78253500 128000 128000 128000 128000 1
438 20250227 111700 78125500 128000 128000 128000 128000 0
439 20250227 111600 78125500 128000 127900 128000 127900 25
440 20250227 111500 74925600 128000 128000 128000 128000 0
441 20250227 111400 74925600 128000 128000 128000 128000 0
442 20250227 111300 74925600 128000 128000 128000 128000 0
443 20250227 111200 74925600 128000 127900 128000 127900 2
444 20250227 111100 74669700 128100 128100 128100 128100 0
445 20250227 111000 74669700 128100 128100 128100 128100 0
446 20250227 110900 74669700 128100 128100 128100 128100 0
447 20250227 110800 74669700 128100 128100 128100 128100 0
448 20250227 110700 74669700 128100 128100 128100 128100 0
449 20250227 110600 74669700 128100 127800 128100 127800 2
450 20250227 110500 74413800 128100 128100 128100 128100 0
451 20250227 110400 74413800 128100 128100 128100 128100 0
452 20250227 110300 74413800 128100 128100 128100 128100 0
453 20250227 110200 74413800 128100 128100 128100 128100 0
454 20250227 110100 74413800 128100 128100 128100 128100 7
455 20250227 110000 73517100 127900 127900 127900 127900 1
456 20250227 105900 73389200 127900 127900 127900 127900 0
457 20250227 105800 73389200 127900 127900 127900 127900 1
458 20250227 105700 73261300 127900 127900 127900 127900 0
459 20250227 105600 73261300 127900 127900 127900 127900 0
460 20250227 105500 73261300 127900 127900 127900 127900 39
461 20250227 105400 68273200 127900 127900 127900 127800 87
462 20250227 105300 57146000 127900 127900 127900 127900 0
463 20250227 105200 57146000 127900 127900 127900 127900 0
464 20250227 105100 57146000 127900 127900 127900 127900 0
465 20250227 105000 57146000 127900 127900 127900 127900 0
466 20250227 104900 57146000 127900 127900 127900 127900 0
467 20250227 104800 57146000 127900 127900 127900 127900 1
468 20250227 104700 57018100 127900 127900 127900 127900 0
469 20250227 104600 57018100 127900 127900 127900 127900 38
470 20250227 104500 52157900 128000 128000 128000 128000 9
471 20250227 104400 51005900 127900 127900 127900 127900 0
472 20250227 104300 51005900 127900 127900 127900 127900 0
473 20250227 104200 51005900 127900 127900 127900 127900 1
474 20250227 104100 50878000 128000 128000 128000 128000 0
475 20250227 104000 50878000 128000 128000 128000 128000 0
476 20250227 103900 50878000 128000 128000 128000 128000 0
477 20250227 103800 50878000 128000 128000 128000 128000 3
478 20250227 103700 50494000 128000 128000 128000 128000 0
479 20250227 103600 50494000 128000 127900 128000 127900 49
480 20250227 103500 44222100 127900 128000 128000 127900 88
481 20250227 103400 32959100 128000 128200 128200 128000 100
482 20250227 103300 20151500 128200 128200 128200 128200 14
483 20250227 103200 18356700 128200 128200 128200 128200 0
484 20250227 103100 18356700 128200 128200 128200 128200 0
485 20250227 103000 18356700 128200 128300 128300 128200 3
486 20250227 102900 17971900 128300 128300 128300 128300 0
487 20250227 102800 17971900 128300 128300 128300 128300 1
488 20250227 102700 17843600 128300 128300 128300 128300 0
489 20250227 102600 17843600 128300 128300 128300 128300 0
490 20250227 102500 17843600 128300 128300 128300 128300 0
491 20250227 102400 17843600 128300 128300 128300 128300 1
492 20250227 102300 17715300 128400 128400 128400 128400 0
493 20250227 102200 17715300 128400 128400 128400 128400 0
494 20250227 102100 17715300 128400 128400 128400 128400 0
495 20250227 102000 17715300 128400 128400 128400 128400 4
496 20250227 101900 17201700 128400 128400 128400 128400 0
497 20250227 101800 17201700 128400 128400 128400 128400 1
498 20250227 101700 17073300 128400 128400 128400 128400 1
499 20250227 101600 16944900 128400 128400 128500 128400 3
500 20250227 101500 16559600 128400 128400 128400 128400 0
501 20250227 101400 16559600 128400 128400 128400 128400 0
502 20250227 101300 16559600 128400 128400 128400 128400 0
503 20250227 101200 16559600 128400 128400 128400 128400 1
504 20250227 101100 16431200 128600 128600 128600 128600 0
505 20250227 101000 16431200 128600 128600 128600 128600 0
506 20250227 100900 16431200 128600 128600 128600 128600 0
507 20250227 100800 16431200 128600 128600 128600 128600 0
508 20250227 100700 16431200 128600 128600 128600 128600 1
509 20250227 100600 16302600 128300 128300 128300 128300 1
510 20250227 100500 16174300 128700 128700 128700 128700 0
511 20250227 100400 16174300 128700 128700 128700 128700 1
512 20250227 100300 16045600 128300 128300 128300 128300 0
513 20250227 100200 16045600 128300 128300 128300 128300 0
514 20250227 100100 16045600 128300 128300 128300 128300 0
515 20250227 100000 16045600 128300 128300 128300 128300 1
516 20250227 095900 15917300 128200 128200 128200 128200 0
517 20250227 095800 15917300 128200 128200 128200 128200 0
518 20250227 095700 15917300 128200 128300 128300 128200 26
519 20250227 095600 12583900 128300 128300 128300 128300 0
520 20250227 095500 12583900 128300 128300 128300 128300 0
521 20250227 095400 12583900 128300 128500 128500 128300 18
522 20250227 095300 10271100 128300 128300 128300 128300 0
523 20250227 095200 10271100 128300 128400 128400 128300 37
524 20250227 095100 5521900 128400 128400 128400 128400 0
525 20250227 095000 5521900 128400 128400 128400 128400 0
526 20250227 094900 5521900 128400 128400 128400 128400 0
527 20250227 094800 5521900 128400 128400 128400 128400 1
528 20250227 094700 5393500 128500 128500 128500 128500 0
529 20250227 094600 5393500 128500 128500 128500 128500 1
530 20250227 094500 5265000 128400 128400 128400 128400 0
531 20250227 094400 5265000 128400 128400 128400 128400 0
532 20250227 094300 5265000 128400 128400 128400 128400 0
533 20250227 094200 5265000 128400 128400 128400 128400 14
534 20250227 094100 3467400 128400 128400 128400 128400 0
535 20250227 094000 3467400 128400 128400 128400 128400 0
536 20250227 093900 3467400 128400 128400 128400 128400 0
537 20250227 093800 3467400 128400 128400 128400 128400 0
538 20250227 093700 3467400 128400 128400 128400 128400 0
539 20250227 093600 3467400 128400 128400 128400 128400 1
540 20250227 093500 3339000 128500 128500 128500 128500 1
541 20250227 093400 3210500 128500 128500 128500 128500 1
542 20250227 093300 3082000 128500 128500 128500 128500 1
543 20250227 093200 2953500 128400 128400 128400 128400 8
544 20250227 093100 1926300 128400 128400 128400 128400 0
545 20250227 093000 1926300 128400 128400 128400 128400 0
546 20250227 092900 1926300 128400 128400 128400 128400 0
547 20250227 092800 1926300 128400 128400 128400 128400 0
548 20250227 092700 1926300 128400 128400 128400 128400 0
549 20250227 092600 1926300 128400 128400 128400 128400 0
550 20250227 092500 1926300 128400 128400 128400 128400 2
551 20250227 092400 1669500 128400 128400 128400 128400 11
552 20250227 092300 257100 128300 128300 128300 128300 0
553 20250227 092200 257100 128300 128300 128300 128300 0
554 20250227 092100 257100 128300 128300 128300 128300 0
555 20250227 092000 257100 128300 128300 128300 128300 0
556 20250227 091900 257100 128300 128300 128300 128300 0
557 20250227 091800 257100 128300 128300 128300 128300 0
558 20250227 091700 257100 128300 128300 128300 128300 0
559 20250227 091600 257100 128300 128300 128300 128300 0
560 20250227 091500 257100 128300 128300 128300 128300 0
561 20250227 091400 257100 128300 128300 128300 128300 0
562 20250227 091300 257100 128300 128300 128300 128300 0
563 20250227 091200 257100 128300 128300 128300 128300 0
564 20250227 091100 257100 128300 128300 128300 128300 0
565 20250227 091000 257100 128300 128300 128300 128300 0
566 20250227 090900 257100 128300 128300 128300 128300 0
567 20250227 090800 257100 128300 128300 128300 128300 0
568 20250227 090700 257100 128300 128300 128300 128300 0
569 20250227 090600 257100 128300 128300 128300 128300 0
570 20250227 090500 257100 128300 128300 128300 128300 0
571 20250227 090400 257100 128300 128300 128300 128300 0
572 20250227 090300 257100 128300 128300 128300 128300 0
573 20250227 090200 257100 128300 128300 128300 128300 1
574 20250227 090100 128800 128800 128800 128800 128800 0
575 20250227 090000 128800 128800 128800 128800 128800 1

1
001130/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,1690000,0,217841000000,0.00
20250224,0,1690000,0,218010000000,0.00
20250221,0,1690000,0,218686000000,0.00
20250220,0,1690000,0,221221000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 1690000 0 217841000000 0.00
3 20250224 0 1690000 0 218010000000 0.00
4 20250221 0 1690000 0 218686000000 0.00
5 20250220 0 1690000 0 221221000000 0.00