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

Update 2025-02-27 2849 candle_min

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

576
001360/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183400,321549980,1611,1611,1611,1611,8678
20250227,183300,321549980,1611,1611,1611,1611,0
20250227,183200,321549980,1611,1611,1611,1611,0
20250227,183100,321549980,1611,1611,1611,1611,0
20250227,183000,321549980,1611,1611,1611,1611,0
20250227,182900,321549980,1611,1611,1611,1611,0
20250227,182800,321549980,1611,1611,1611,1611,0
20250227,182700,321549980,1611,1611,1611,1611,0
20250227,182600,321549980,1611,1611,1611,1611,0
20250227,182500,321549980,1611,1611,1611,1611,0
20250227,182400,321549980,1611,1611,1611,1611,0
20250227,182300,321549980,1611,1611,1611,1611,0
20250227,182200,321549980,1611,1611,1611,1611,0
20250227,182100,321549980,1611,1611,1611,1611,0
20250227,182000,321549980,1611,1611,1611,1611,0
20250227,181900,321549980,1611,1611,1611,1611,0
20250227,181800,321549980,1611,1611,1611,1611,0
20250227,181700,321549980,1611,1611,1611,1611,0
20250227,181600,321549980,1611,1611,1611,1611,0
20250227,181500,321549980,1611,1611,1611,1611,0
20250227,181400,321549980,1611,1611,1611,1611,0
20250227,181300,321549980,1611,1611,1611,1611,0
20250227,181200,321549980,1611,1611,1611,1611,0
20250227,181100,321549980,1611,1611,1611,1611,0
20250227,181000,321549980,1611,1611,1611,1611,0
20250227,180900,321549980,1611,1611,1611,1611,0
20250227,180800,321549980,1611,1611,1611,1611,0
20250227,180700,321549980,1611,1611,1611,1611,0
20250227,180600,321549980,1611,1611,1611,1611,0
20250227,180500,321549980,1611,1611,1611,1611,0
20250227,180400,321549980,1611,1611,1611,1611,8678
20250227,180300,321549980,1611,1611,1611,1611,0
20250227,180200,321549980,1611,1611,1611,1611,0
20250227,180100,321549980,1611,1611,1611,1611,0
20250227,180000,321549980,1611,1611,1611,1611,0
20250227,175900,321549980,1611,1611,1611,1611,0
20250227,175800,321549980,1611,1611,1611,1611,0
20250227,175700,321549980,1611,1611,1611,1611,0
20250227,175600,321549980,1611,1611,1611,1611,0
20250227,175500,321549980,1611,1611,1611,1611,0
20250227,175400,321549980,1611,1611,1611,1611,0
20250227,175300,321549980,1611,1611,1611,1611,0
20250227,175200,321549980,1611,1611,1611,1611,0
20250227,175100,321549980,1611,1611,1611,1611,0
20250227,175000,321549980,1611,1611,1611,1611,0
20250227,174900,321549980,1611,1611,1611,1611,0
20250227,174800,321549980,1611,1611,1611,1611,0
20250227,174700,321549980,1611,1611,1611,1611,0
20250227,174600,321549980,1611,1611,1611,1611,0
20250227,174500,321549980,1611,1611,1611,1611,0
20250227,174400,321549980,1611,1611,1611,1611,0
20250227,174300,321549980,1611,1611,1611,1611,0
20250227,174200,321549980,1611,1611,1611,1611,0
20250227,174100,321549980,1611,1611,1611,1611,0
20250227,174000,321549980,1611,1611,1611,1611,0
20250227,173900,321549980,1611,1611,1611,1611,0
20250227,173800,321549980,1611,1611,1611,1611,0
20250227,173700,321549980,1611,1611,1611,1611,0
20250227,173600,321549980,1611,1611,1611,1611,0
20250227,173500,321549980,1611,1611,1611,1611,0
20250227,173400,321549980,1611,1611,1611,1611,8678
20250227,173300,321549980,1611,1611,1611,1611,0
20250227,173200,321549980,1611,1611,1611,1611,0
20250227,173100,321549980,1611,1611,1611,1611,0
20250227,173000,321549980,1611,1611,1611,1611,0
20250227,172900,321549980,1611,1611,1611,1611,0
20250227,172800,321549980,1611,1611,1611,1611,0
20250227,172700,321549980,1611,1611,1611,1611,0
20250227,172600,321549980,1611,1611,1611,1611,0
20250227,172500,321549980,1611,1611,1611,1611,0
20250227,172400,321549980,1611,1611,1611,1611,0
20250227,172300,321549980,1611,1611,1611,1611,0
20250227,172200,321549980,1611,1611,1611,1611,0
20250227,172100,321549980,1611,1611,1611,1611,0
20250227,172000,321549980,1611,1611,1611,1611,0
20250227,171900,321549980,1611,1611,1611,1611,0
20250227,171800,321549980,1611,1611,1611,1611,0
20250227,171700,321549980,1611,1611,1611,1611,0
20250227,171600,321549980,1611,1611,1611,1611,0
20250227,171500,321549980,1611,1611,1611,1611,0
20250227,171400,321549980,1611,1611,1611,1611,0
20250227,171300,321549980,1611,1611,1611,1611,0
20250227,171200,321549980,1611,1611,1611,1611,0
20250227,171100,321549980,1611,1611,1611,1611,0
20250227,171000,321549980,1611,1611,1611,1611,0
20250227,170900,321549980,1611,1611,1611,1611,0
20250227,170800,321549980,1611,1611,1611,1611,0
20250227,170700,321549980,1611,1611,1611,1611,0
20250227,170600,321549980,1611,1611,1611,1611,0
20250227,170500,321549980,1611,1611,1611,1611,0
20250227,170400,321549980,1611,1611,1611,1611,8678
20250227,170300,321549980,1611,1611,1611,1611,0
20250227,170200,321549980,1611,1611,1611,1611,0
20250227,170100,321549980,1611,1611,1611,1611,0
20250227,170000,321549980,1611,1611,1611,1611,0
20250227,165900,321549980,1611,1611,1611,1611,0
20250227,165800,321549980,1611,1611,1611,1611,0
20250227,165700,321549980,1611,1611,1611,1611,0
20250227,165600,321549980,1611,1611,1611,1611,0
20250227,165500,321549980,1611,1611,1611,1611,0
20250227,165400,321549980,1611,1611,1611,1611,0
20250227,165300,321549980,1611,1611,1611,1611,0
20250227,165200,321549980,1611,1611,1611,1611,0
20250227,165100,321549980,1611,1611,1611,1611,0
20250227,165000,321549980,1611,1611,1611,1611,0
20250227,164900,321549980,1611,1611,1611,1611,0
20250227,164800,321549980,1611,1611,1611,1611,0
20250227,164700,321549980,1611,1611,1611,1611,0
20250227,164600,321549980,1611,1611,1611,1611,0
20250227,164500,321549980,1611,1611,1611,1611,0
20250227,164400,321549980,1611,1611,1611,1611,0
20250227,164300,321549980,1611,1611,1611,1611,0
20250227,164200,321549980,1611,1611,1611,1611,0
20250227,164100,321549980,1611,1611,1611,1611,0
20250227,164000,321549980,1611,1611,1611,1611,0
20250227,163900,321549980,1611,1611,1611,1611,0
20250227,163800,321549980,1611,1611,1611,1611,0
20250227,163700,321549980,1611,1611,1611,1611,0
20250227,163600,321549980,1611,1611,1611,1611,0
20250227,163500,321549980,1611,1611,1611,1611,0
20250227,163400,321549980,1611,1611,1611,1611,8678
20250227,163300,321549980,1611,1611,1611,1611,0
20250227,163200,321549980,1611,1611,1611,1611,0
20250227,163100,321549980,1611,1611,1611,1611,0
20250227,163000,321549980,1611,1611,1611,1611,0
20250227,162900,321549980,1611,1611,1611,1611,0
20250227,162800,321549980,1611,1611,1611,1611,0
20250227,162700,321549980,1611,1611,1611,1611,0
20250227,162600,321549980,1611,1611,1611,1611,0
20250227,162500,321549980,1611,1611,1611,1611,0
20250227,162400,321549980,1611,1611,1611,1611,0
20250227,162300,321549980,1611,1611,1611,1611,0
20250227,162200,321549980,1611,1611,1611,1611,0
20250227,162100,321549980,1611,1611,1611,1611,0
20250227,162000,321549980,1611,1611,1611,1611,0
20250227,161900,321549980,1611,1611,1611,1611,0
20250227,161800,321549980,1611,1611,1611,1611,0
20250227,161700,321549980,1611,1611,1611,1611,0
20250227,161600,321549980,1611,1611,1611,1611,0
20250227,161500,321549980,1611,1611,1611,1611,0
20250227,161400,321549980,1611,1611,1611,1611,0
20250227,161300,321549980,1611,1611,1611,1611,0
20250227,161200,321549980,1611,1611,1611,1611,0
20250227,161100,321549980,1611,1611,1611,1611,0
20250227,161000,321549980,1611,1611,1611,1611,0
20250227,160900,321549980,1611,1611,1611,1611,0
20250227,160800,321549980,1611,1611,1611,1611,0
20250227,160700,321549980,1611,1611,1611,1611,0
20250227,160600,321549980,1611,1611,1611,1611,0
20250227,160500,321549980,1611,1611,1611,1611,0
20250227,160400,321549980,1611,1611,1611,1611,8678
20250227,160300,321549980,1611,1611,1611,1611,0
20250227,160200,321549980,1611,1611,1611,1611,0
20250227,160100,321549980,1611,1611,1611,1611,0
20250227,160000,321549980,1611,1611,1611,1611,0
20250227,155900,321549980,1611,1611,1611,1611,0
20250227,155800,321549980,1611,1611,1611,1611,0
20250227,155700,321549980,1611,1611,1611,1611,0
20250227,155600,321549980,1611,1611,1611,1611,0
20250227,155500,321549980,1611,1611,1611,1611,0
20250227,155400,321549980,1611,1611,1611,1611,0
20250227,155300,321549980,1611,1611,1611,1611,0
20250227,155200,321549980,1611,1611,1611,1611,0
20250227,155100,321549980,1611,1611,1611,1611,0
20250227,155000,321549980,1611,1611,1611,1611,0
20250227,154900,321549980,1611,1611,1611,1611,0
20250227,154800,321549980,1611,1611,1611,1611,0
20250227,154700,321549980,1611,1611,1611,1611,0
20250227,154600,321549980,1611,1611,1611,1611,0
20250227,154500,321549980,1611,1611,1611,1611,0
20250227,154400,321549980,1611,1611,1611,1611,0
20250227,154300,321549980,1611,1611,1611,1611,0
20250227,154200,321549980,1611,1611,1611,1611,0
20250227,154100,321549980,1611,1611,1611,1611,0
20250227,154000,321549980,1611,1611,1611,1611,0
20250227,153900,321549980,1611,1611,1611,1611,0
20250227,153800,321549980,1611,1611,1611,1611,0
20250227,153700,321549980,1611,1611,1611,1611,0
20250227,153600,321549980,1611,1611,1611,1611,0
20250227,153500,321549980,1611,1611,1611,1611,0
20250227,153400,321549980,1611,1611,1611,1611,8678
20250227,153300,321549980,1611,1611,1611,1611,0
20250227,153200,321549980,1611,1611,1611,1611,0
20250227,153100,321549980,1611,1611,1611,1611,0
20250227,153000,321549980,1611,1611,1611,1611,8678
20250227,152900,307569722,1613,1613,1613,1613,0
20250227,152800,307569722,1613,1613,1613,1613,0
20250227,152700,307569722,1613,1613,1613,1613,0
20250227,152600,307569722,1613,1613,1613,1613,0
20250227,152500,307569722,1613,1613,1613,1613,0
20250227,152400,307569722,1613,1613,1613,1613,0
20250227,152300,307569722,1613,1613,1613,1613,0
20250227,152200,307569722,1613,1613,1613,1613,0
20250227,152100,307569722,1613,1613,1613,1613,0
20250227,152000,307569722,1613,1613,1613,1613,0
20250227,151900,307569722,1613,1614,1618,1613,1290
20250227,151800,305487850,1616,1620,1620,1616,108
20250227,151700,305313263,1623,1622,1623,1620,18
20250227,151600,305284093,1621,1626,1627,1621,299
20250227,151500,304798361,1627,1615,1629,1615,747
20250227,151400,303588733,1618,1616,1618,1616,705
20250227,151300,302449450,1613,1616,1616,1613,644
20250227,151200,301410307,1614,1616,1616,1614,20
20250227,151100,301378017,1616,1616,1616,1616,1
20250227,151000,301376401,1615,1615,1615,1615,75
20250227,150900,301255276,1615,1615,1615,1615,107
20250227,150800,301082471,1615,1614,1615,1614,288
20250227,150700,300617637,1614,1614,1614,1614,300
20250227,150600,300133437,1615,1615,1615,1615,2
20250227,150500,300130207,1615,1615,1615,1615,4
20250227,150400,300123747,1611,1611,1611,1611,0
20250227,150300,300123747,1611,1611,1611,1611,0
20250227,150200,300123747,1611,1614,1614,1611,3000
20250227,150100,295286929,1614,1614,1614,1614,0
20250227,150000,295286929,1614,1615,1615,1614,240
20250227,145900,294899554,1615,1615,1615,1615,1
20250227,145800,294897939,1615,1615,1615,1615,16
20250227,145700,294872099,1615,1615,1615,1615,28
20250227,145600,294826879,1615,1615,1615,1615,0
20250227,145500,294826879,1615,1615,1615,1615,0
20250227,145400,294826879,1615,1614,1615,1614,1400
20250227,145300,292566379,1615,1615,1615,1615,533
20250227,145200,291705584,1615,1615,1615,1615,0
20250227,145100,291705584,1615,1615,1615,1615,43
20250227,145000,291636139,1614,1614,1614,1614,5
20250227,144900,291628069,1614,1614,1614,1614,8
20250227,144800,291615157,1614,1614,1614,1614,0
20250227,144700,291615157,1614,1614,1614,1614,0
20250227,144600,291615157,1614,1614,1614,1614,0
20250227,144500,291615157,1614,1614,1614,1614,365
20250227,144400,291026047,1613,1613,1613,1613,150
20250227,144300,290784097,1613,1613,1613,1613,287
20250227,144200,290321166,1613,1613,1613,1613,0
20250227,144100,290321166,1613,1613,1613,1613,0
20250227,144000,290321166,1613,1613,1613,1613,236
20250227,143900,289940498,1614,1616,1616,1614,1442
20250227,143800,287611713,1616,1616,1616,1616,10
20250227,143700,287595553,1618,1618,1618,1618,0
20250227,143600,287595553,1618,1618,1618,1618,6
20250227,143500,287585845,1618,1618,1618,1618,0
20250227,143400,287585845,1618,1618,1618,1618,30
20250227,143300,287537305,1616,1616,1616,1616,0
20250227,143200,287537305,1616,1617,1617,1616,300
20250227,143100,287052270,1617,1617,1617,1617,0
20250227,143000,287052270,1617,1617,1617,1617,332
20250227,142900,286515426,1617,1617,1617,1617,0
20250227,142800,286515426,1617,1617,1617,1617,0
20250227,142700,286515426,1617,1617,1617,1617,3
20250227,142600,286510575,1617,1620,1620,1617,723
20250227,142500,285340502,1620,1620,1620,1620,33
20250227,142400,285287042,1620,1620,1620,1620,0
20250227,142300,285287042,1620,1620,1620,1620,0
20250227,142200,285287042,1620,1620,1620,1620,0
20250227,142100,285287042,1620,1620,1620,1620,0
20250227,142000,285287042,1620,1620,1620,1620,0
20250227,141900,285287042,1620,1620,1620,1620,70
20250227,141800,285173642,1620,1619,1620,1619,500
20250227,141700,284363993,1618,1618,1618,1618,383
20250227,141600,283744299,1618,1620,1620,1618,501
20250227,141500,282933679,1620,1620,1620,1620,1
20250227,141400,282932059,1619,1619,1619,1619,421
20250227,141300,282250460,1618,1618,1618,1618,144
20250227,141200,282017468,1619,1618,1619,1618,129
20250227,141100,281808745,1618,1618,1618,1618,1
20250227,141000,281807127,1617,1617,1617,1617,0
20250227,140900,281807127,1617,1617,1617,1617,0
20250227,140800,281807127,1617,1617,1617,1617,0
20250227,140700,281807127,1617,1617,1617,1617,0
20250227,140600,281807127,1617,1617,1617,1617,0
20250227,140500,281807127,1617,1617,1617,1617,172
20250227,140400,281529003,1617,1618,1618,1617,282
20250227,140300,281072965,1618,1618,1618,1618,10
20250227,140200,281056785,1618,1618,1618,1618,0
20250227,140100,281056785,1618,1618,1618,1618,98
20250227,140000,280898221,1616,1616,1616,1616,0
20250227,135900,280898221,1616,1616,1616,1616,0
20250227,135800,280898221,1616,1616,1616,1616,0
20250227,135700,280898221,1616,1616,1616,1616,63
20250227,135600,280796413,1616,1616,1616,1616,1
20250227,135500,280794797,1615,1615,1615,1615,0
20250227,135400,280794797,1615,1615,1615,1615,7
20250227,135300,280783492,1615,1615,1615,1615,0
20250227,135200,280783492,1615,1615,1615,1615,0
20250227,135100,280783492,1615,1615,1615,1615,0
20250227,135000,280783492,1615,1615,1615,1615,238
20250227,134900,280399122,1616,1616,1616,1616,12
20250227,134800,280379730,1616,1616,1616,1616,0
20250227,134700,280379730,1616,1616,1616,1616,1
20250227,134600,280378114,1616,1616,1616,1616,0
20250227,134500,280378114,1616,1616,1616,1616,421
20250227,134400,279697778,1615,1615,1615,1615,5
20250227,134300,279689703,1614,1614,1614,1614,0
20250227,134200,279689703,1614,1614,1614,1614,0
20250227,134100,279689703,1614,1614,1614,1614,0
20250227,134000,279689703,1614,1614,1614,1614,185
20250227,133900,279391113,1614,1615,1615,1614,92
20250227,133800,279242610,1615,1617,1617,1615,1562
20250227,133700,276718362,1617,1617,1617,1617,0
20250227,133600,276718362,1617,1617,1617,1617,0
20250227,133500,276718362,1617,1617,1617,1617,0
20250227,133400,276718362,1617,1617,1617,1617,459
20250227,133300,275976159,1617,1617,1617,1617,0
20250227,133200,275976159,1617,1617,1617,1617,0
20250227,133100,275976159,1617,1617,1617,1617,0
20250227,133000,275976159,1617,1617,1617,1617,0
20250227,132900,275976159,1617,1616,1617,1616,192
20250227,132800,275665703,1614,1614,1614,1614,0
20250227,132700,275665703,1614,1617,1617,1614,229
20250227,132600,275296055,1614,1617,1617,1614,1183
20250227,132500,273385155,1617,1617,1617,1617,214
20250227,132400,273039117,1618,1618,1618,1618,0
20250227,132300,273039117,1618,1618,1618,1618,0
20250227,132200,273039117,1618,1618,1618,1618,290
20250227,132100,272569897,1619,1619,1619,1619,219
20250227,132000,272215336,1619,1619,1619,1619,0
20250227,131900,272215336,1619,1619,1619,1619,208
20250227,131800,271878584,1620,1620,1620,1620,164
20250227,131700,271612904,1620,1620,1620,1620,0
20250227,131600,271612904,1620,1620,1620,1620,0
20250227,131500,271612904,1620,1620,1620,1620,174
20250227,131400,271331024,1619,1619,1619,1619,0
20250227,131300,271331024,1619,1619,1619,1619,0
20250227,131200,271331024,1619,1619,1619,1619,0
20250227,131100,271331024,1619,1619,1619,1619,0
20250227,131000,271331024,1619,1620,1620,1619,489
20250227,130900,270539033,1619,1620,1620,1619,247
20250227,130800,270139055,1620,1620,1620,1620,100
20250227,130700,269977055,1619,1619,1619,1619,0
20250227,130600,269977055,1619,1619,1619,1619,1
20250227,130500,269975436,1619,1619,1619,1619,437
20250227,130400,269267933,1619,1619,1619,1619,0
20250227,130300,269267933,1619,1619,1619,1619,0
20250227,130200,269267933,1619,1619,1619,1619,212
20250227,130100,268924705,1619,1619,1619,1619,8
20250227,130000,268911753,1619,1619,1619,1619,0
20250227,125900,268911753,1619,1619,1619,1619,0
20250227,125800,268911753,1619,1620,1620,1619,961
20250227,125700,267355002,1621,1621,1621,1621,38
20250227,125600,267293404,1621,1621,1621,1621,0
20250227,125500,267293404,1621,1621,1621,1621,2
20250227,125400,267290162,1621,1621,1621,1621,0
20250227,125300,267290162,1621,1621,1621,1621,361
20250227,125200,266704981,1623,1623,1623,1623,7
20250227,125100,266693620,1623,1623,1623,1623,1
20250227,125000,266691997,1623,1623,1623,1623,1
20250227,124900,266690374,1620,1620,1620,1620,0
20250227,124800,266690374,1620,1623,1623,1620,2689
20250227,124700,262333516,1622,1622,1622,1622,47
20250227,124600,262257282,1622,1622,1622,1622,0
20250227,124500,262257282,1622,1622,1622,1622,0
20250227,124400,262257282,1622,1622,1622,1622,1
20250227,124300,262255660,1621,1621,1621,1621,1152
20250227,124200,260388268,1620,1621,1621,1620,22
20250227,124100,260352607,1621,1621,1621,1621,83
20250227,124000,260218064,1621,1621,1621,1621,0
20250227,123900,260218064,1621,1621,1621,1621,0
20250227,123800,260218064,1621,1621,1621,1621,90
20250227,123700,260072174,1621,1621,1621,1621,220
20250227,123600,259715554,1621,1620,1621,1620,107
20250227,123500,259542109,1621,1621,1621,1621,139
20250227,123400,259316790,1620,1620,1620,1620,0
20250227,123300,259316790,1620,1620,1620,1620,0
20250227,123200,259316790,1620,1620,1620,1620,0
20250227,123100,259316790,1620,1620,1620,1620,0
20250227,123000,259316790,1620,1620,1620,1620,432
20250227,122900,258616950,1620,1620,1620,1620,1
20250227,122800,258615330,1618,1618,1618,1618,0
20250227,122700,258615330,1618,1618,1618,1618,0
20250227,122600,258615330,1618,1618,1618,1618,40
20250227,122500,258550610,1618,1618,1618,1618,50
20250227,122400,258469710,1617,1617,1617,1617,0
20250227,122300,258469710,1617,1617,1617,1617,0
20250227,122200,258469710,1617,1617,1617,1617,0
20250227,122100,258469710,1617,1617,1617,1617,0
20250227,122000,258469710,1617,1617,1617,1617,0
20250227,121900,258469710,1617,1617,1617,1617,2087
20250227,121800,255095031,1618,1618,1618,1618,284
20250227,121700,254635519,1618,1620,1620,1618,6604
20250227,121600,243937701,1620,1620,1620,1620,0
20250227,121500,243937701,1620,1620,1620,1620,495
20250227,121400,243135801,1619,1619,1619,1619,37
20250227,121300,243075898,1619,1619,1619,1619,186
20250227,121200,242774764,1618,1618,1618,1618,15
20250227,121100,242750494,1618,1618,1618,1618,0
20250227,121000,242750494,1618,1618,1618,1618,0
20250227,120900,242750494,1618,1618,1618,1618,175
20250227,120800,242467344,1618,1618,1618,1618,57
20250227,120700,242375118,1619,1619,1619,1619,184
20250227,120600,242077222,1620,1620,1620,1620,17
20250227,120500,242049682,1620,1620,1620,1620,0
20250227,120400,242049682,1620,1620,1620,1620,130
20250227,120300,241839082,1621,1620,1621,1620,500
20250227,120200,241028951,1620,1620,1620,1620,0
20250227,120100,241028951,1620,1618,1620,1618,965
20250227,120000,239466663,1617,1617,1617,1617,9
20250227,115900,239452110,1615,1615,1615,1615,0
20250227,115800,239452110,1615,1615,1615,1615,0
20250227,115700,239452110,1615,1615,1615,1615,2141
20250227,115600,235994395,1615,1615,1615,1615,51
20250227,115500,235912030,1615,1616,1616,1614,414
20250227,115400,235243568,1615,1615,1615,1615,0
20250227,115300,235243568,1615,1615,1615,1615,25
20250227,115200,235203193,1615,1615,1615,1615,97
20250227,115100,235046538,1615,1615,1615,1615,407
20250227,115000,234389233,1617,1618,1618,1616,950
20250227,114900,232853603,1618,1618,1618,1618,3
20250227,114800,232848749,1618,1619,1619,1618,650
20250227,114700,231796797,1620,1620,1620,1620,26
20250227,114600,231754677,1619,1619,1619,1619,236
20250227,114500,231372593,1619,1619,1619,1619,24
20250227,114400,231333737,1619,1619,1619,1619,137
20250227,114300,231111934,1619,1619,1619,1619,31
20250227,114200,231061745,1618,1619,1619,1618,31
20250227,114100,231011561,1619,1619,1619,1618,222
20250227,114000,230652148,1619,1619,1619,1619,12
20250227,113900,230632720,1619,1619,1619,1619,10
20250227,113800,230616530,1618,1618,1618,1618,10
20250227,113700,230600350,1618,1618,1618,1618,0
20250227,113600,230600350,1618,1618,1618,1618,5
20250227,113500,230592260,1618,1618,1618,1618,173
20250227,113400,230312346,1619,1619,1619,1619,111
20250227,113300,230132637,1619,1620,1620,1619,234
20250227,113200,229753757,1620,1620,1620,1620,0
20250227,113100,229753757,1620,1620,1620,1620,62
20250227,113000,229653317,1620,1620,1620,1620,0
20250227,112900,229653317,1620,1620,1620,1620,0
20250227,112800,229653317,1620,1620,1620,1620,7
20250227,112700,229641977,1620,1620,1620,1620,0
20250227,112600,229641977,1620,1620,1620,1620,100
20250227,112500,229479977,1620,1620,1620,1620,1270
20250227,112400,227422577,1623,1619,1623,1619,3879
20250227,112300,221139801,1619,1619,1619,1619,0
20250227,112200,221139801,1619,1619,1619,1619,2
20250227,112100,221136563,1620,1620,1620,1620,0
20250227,112000,221136563,1620,1614,1620,1614,904
20250227,111900,219677465,1620,1620,1620,1620,0
20250227,111800,219677465,1620,1613,1620,1613,2
20250227,111700,219674232,1613,1613,1619,1613,2535
20250227,111600,215570571,1613,1614,1614,1613,4240
20250227,111500,208731415,1613,1613,1613,1613,11
20250227,111400,208713672,1613,1617,1617,1613,1500
20250227,111300,206291551,1618,1618,1619,1618,84
20250227,111200,206155622,1616,1616,1616,1616,0
20250227,111100,206155622,1616,1616,1616,1616,0
20250227,111000,206155622,1616,1616,1616,1616,0
20250227,110900,206155622,1616,1617,1617,1616,42
20250227,110800,206087718,1617,1618,1618,1617,162
20250227,110700,205825730,1619,1619,1619,1619,42
20250227,110600,205757732,1619,1619,1619,1619,5
20250227,110500,205749637,1619,1619,1619,1619,46
20250227,110400,205675163,1619,1619,1619,1619,0
20250227,110300,205675163,1619,1619,1619,1619,12
20250227,110200,205655735,1613,1620,1620,1613,975
20250227,110100,204078711,1620,1621,1621,1620,1136
20250227,110000,202238348,1621,1621,1621,1620,212
20250227,105900,201894736,1621,1621,1621,1621,136
20250227,105800,201674280,1620,1621,1621,1620,54
20250227,105700,201586750,1620,1620,1620,1620,0
20250227,105600,201586750,1620,1620,1620,1620,43
20250227,105500,201517090,1620,1620,1620,1620,59
20250227,105400,201421510,1620,1620,1620,1619,109
20250227,105300,201245019,1620,1620,1620,1620,42
20250227,105200,201176979,1620,1620,1620,1620,25
20250227,105100,201136479,1620,1619,1620,1619,135
20250227,105000,200917903,1619,1619,1619,1619,32
20250227,104900,200866095,1619,1619,1619,1618,273
20250227,104800,200424326,1620,1620,1620,1620,11
20250227,104700,200406506,1620,1621,1621,1620,106
20250227,104600,200234764,1621,1621,1621,1621,25
20250227,104500,200194239,1620,1620,1620,1620,418
20250227,104400,199517079,1620,1620,1620,1620,1
20250227,104300,199515459,1618,1618,1618,1618,3202
20250227,104200,194334623,1617,1618,1618,1617,433
20250227,104100,193634390,1618,1619,1619,1618,109
20250227,104000,193458019,1618,1620,1620,1618,99
20250227,103900,193297717,1620,1621,1621,1620,151
20250227,103800,193053049,1619,1619,1619,1619,0
20250227,103700,193053049,1619,1620,1620,1619,1153
20250227,103600,191185331,1620,1621,1621,1620,163
20250227,103500,190921234,1621,1621,1621,1621,26
20250227,103400,190879088,1621,1621,1621,1621,0
20250227,103300,190879088,1621,1620,1621,1618,259
20250227,103200,190459788,1620,1621,1621,1620,543
20250227,103100,189580112,1620,1620,1620,1620,24
20250227,103000,189541232,1621,1620,1621,1620,24
20250227,102900,189502339,1620,1621,1621,1620,30
20250227,102800,189453733,1621,1621,1621,1619,81
20250227,102700,189322538,1621,1621,1621,1621,18
20250227,102600,189293360,1621,1621,1621,1620,717
20250227,102500,188131402,1621,1621,1621,1621,31
20250227,102400,188081151,1621,1621,1621,1621,43
20250227,102300,188011448,1621,1621,1621,1621,73
20250227,102200,187893115,1621,1621,1621,1621,24
20250227,102100,187854211,1621,1621,1621,1621,69
20250227,102000,187742362,1621,1621,1621,1621,4
20250227,101900,187735878,1618,1618,1618,1618,0
20250227,101800,187735878,1618,1618,1618,1618,521
20250227,101700,186892900,1618,1618,1618,1618,0
20250227,101600,186892900,1618,1614,1618,1614,3942
20250227,101500,180526074,1614,1614,1614,1614,353
20250227,101400,179956332,1614,1614,1614,1614,82
20250227,101300,179823984,1616,1616,1616,1616,0
20250227,101200,179823984,1616,1616,1616,1616,5000
20250227,101100,171743984,1611,1614,1616,1611,1484
20250227,101000,169351009,1614,1614,1614,1613,290
20250227,100900,168882950,1616,1616,1616,1616,69
20250227,100800,168771446,1614,1614,1614,1614,0
20250227,100700,168771446,1614,1616,1616,1614,1915
20250227,100600,165678036,1616,1618,1618,1615,1794
20250227,100500,162778976,1618,1617,1618,1616,1071
20250227,100400,161047797,1618,1617,1618,1617,49
20250227,100300,160968563,1618,1617,1619,1617,1859
20250227,100200,157962362,1617,1617,1617,1617,169
20250227,100100,157689089,1617,1617,1617,1617,132
20250227,100000,157475645,1617,1616,1617,1616,32
20250227,095900,157423921,1616,1616,1616,1614,956
20250227,095800,155880171,1616,1614,1616,1614,92
20250227,095700,155731625,1617,1615,1617,1615,121
20250227,095600,155536208,1613,1613,1613,1613,509
20250227,095500,154715191,1615,1615,1617,1615,626
20250227,095400,153703258,1617,1616,1617,1616,80
20250227,095300,153573908,1617,1617,1617,1617,0
20250227,095200,153573908,1617,1610,1617,1608,5585
20250227,095100,144585139,1616,1611,1616,1611,5075
20250227,095000,136390732,1609,1609,1609,1609,232
20250227,094900,136017444,1602,1603,1609,1602,410
20250227,094800,135360507,1601,1601,1601,1601,0
20250227,094700,135360507,1601,1611,1611,1601,5441
20250227,094600,126648584,1601,1601,1601,1601,900
20250227,094500,125207684,1601,1602,1604,1601,1914
20250227,094400,122141435,1604,1606,1613,1604,3104
20250227,094300,117153863,1602,1606,1606,1602,217
20250227,094200,116806225,1601,1606,1606,1600,3658
20250227,094100,110948868,1607,1607,1608,1601,7010
20250227,094000,99715416,1608,1607,1608,1607,242
20250227,093900,99326519,1607,1607,1607,1607,400
20250227,093800,98683719,1607,1613,1613,1607,15488
20250227,093700,73747894,1616,1611,1616,1611,335
20250227,093600,73207549,1616,1620,1620,1611,5778
20250227,093500,63889446,1616,1616,1616,1616,4
20250227,093400,63882982,1616,1620,1620,1616,88
20250227,093300,63740742,1620,1623,1623,1616,251
20250227,093200,63334563,1623,1623,1623,1623,12
20250227,093100,63315087,1616,1615,1616,1615,1071
20250227,093000,61584374,1615,1616,1616,1615,360
20250227,092900,61002953,1616,1620,1623,1616,524
20250227,092800,60153362,1616,1616,1616,1616,799
20250227,092700,58862178,1616,1616,1616,1616,310
20250227,092600,58361218,1615,1615,1615,1615,1
20250227,092500,58359603,1615,1616,1616,1615,1109
20250227,092400,56568518,1615,1615,1615,1615,270
20250227,092300,56132468,1614,1620,1620,1614,113
20250227,092200,55950074,1612,1612,1612,1612,0
20250227,092100,55950074,1612,1615,1615,1612,1107
20250227,092000,54165410,1612,1615,1615,1612,4063
20250227,091900,47611734,1614,1614,1614,1614,1652
20250227,091800,44945406,1615,1619,1619,1615,298
20250227,091700,44463900,1623,1622,1623,1622,58
20250227,091600,44369823,1622,1615,1622,1615,79
20250227,091500,44242231,1621,1615,1621,1614,5817
20250227,091400,34844932,1614,1614,1622,1613,66
20250227,091300,34738011,1622,1623,1624,1613,5524
20250227,091200,25780650,1635,1635,1635,1635,57
20250227,091100,25687455,1622,1635,1635,1622,1639
20250227,091000,23023086,1636,1618,1636,1618,394
20250227,090900,22384747,1611,1621,1621,1610,8390
20250227,090800,8789883,1621,1629,1629,1621,2841
20250227,090700,4176280,1636,1629,1636,1629,13
20250227,090600,4155083,1625,1637,1637,1625,893
20250227,090500,2694191,1637,1637,1637,1637,179
20250227,090400,2401168,1637,1637,1637,1637,0
20250227,090300,2401168,1637,1637,1637,1637,0
20250227,090200,2401168,1637,1637,1637,1637,0
20250227,090100,2401168,1637,1637,1637,1625,949
20250227,090000,849603,1637,1637,1637,1637,519
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183400 321549980 1611 1611 1611 1611 8678
3 20250227 183300 321549980 1611 1611 1611 1611 0
4 20250227 183200 321549980 1611 1611 1611 1611 0
5 20250227 183100 321549980 1611 1611 1611 1611 0
6 20250227 183000 321549980 1611 1611 1611 1611 0
7 20250227 182900 321549980 1611 1611 1611 1611 0
8 20250227 182800 321549980 1611 1611 1611 1611 0
9 20250227 182700 321549980 1611 1611 1611 1611 0
10 20250227 182600 321549980 1611 1611 1611 1611 0
11 20250227 182500 321549980 1611 1611 1611 1611 0
12 20250227 182400 321549980 1611 1611 1611 1611 0
13 20250227 182300 321549980 1611 1611 1611 1611 0
14 20250227 182200 321549980 1611 1611 1611 1611 0
15 20250227 182100 321549980 1611 1611 1611 1611 0
16 20250227 182000 321549980 1611 1611 1611 1611 0
17 20250227 181900 321549980 1611 1611 1611 1611 0
18 20250227 181800 321549980 1611 1611 1611 1611 0
19 20250227 181700 321549980 1611 1611 1611 1611 0
20 20250227 181600 321549980 1611 1611 1611 1611 0
21 20250227 181500 321549980 1611 1611 1611 1611 0
22 20250227 181400 321549980 1611 1611 1611 1611 0
23 20250227 181300 321549980 1611 1611 1611 1611 0
24 20250227 181200 321549980 1611 1611 1611 1611 0
25 20250227 181100 321549980 1611 1611 1611 1611 0
26 20250227 181000 321549980 1611 1611 1611 1611 0
27 20250227 180900 321549980 1611 1611 1611 1611 0
28 20250227 180800 321549980 1611 1611 1611 1611 0
29 20250227 180700 321549980 1611 1611 1611 1611 0
30 20250227 180600 321549980 1611 1611 1611 1611 0
31 20250227 180500 321549980 1611 1611 1611 1611 0
32 20250227 180400 321549980 1611 1611 1611 1611 8678
33 20250227 180300 321549980 1611 1611 1611 1611 0
34 20250227 180200 321549980 1611 1611 1611 1611 0
35 20250227 180100 321549980 1611 1611 1611 1611 0
36 20250227 180000 321549980 1611 1611 1611 1611 0
37 20250227 175900 321549980 1611 1611 1611 1611 0
38 20250227 175800 321549980 1611 1611 1611 1611 0
39 20250227 175700 321549980 1611 1611 1611 1611 0
40 20250227 175600 321549980 1611 1611 1611 1611 0
41 20250227 175500 321549980 1611 1611 1611 1611 0
42 20250227 175400 321549980 1611 1611 1611 1611 0
43 20250227 175300 321549980 1611 1611 1611 1611 0
44 20250227 175200 321549980 1611 1611 1611 1611 0
45 20250227 175100 321549980 1611 1611 1611 1611 0
46 20250227 175000 321549980 1611 1611 1611 1611 0
47 20250227 174900 321549980 1611 1611 1611 1611 0
48 20250227 174800 321549980 1611 1611 1611 1611 0
49 20250227 174700 321549980 1611 1611 1611 1611 0
50 20250227 174600 321549980 1611 1611 1611 1611 0
51 20250227 174500 321549980 1611 1611 1611 1611 0
52 20250227 174400 321549980 1611 1611 1611 1611 0
53 20250227 174300 321549980 1611 1611 1611 1611 0
54 20250227 174200 321549980 1611 1611 1611 1611 0
55 20250227 174100 321549980 1611 1611 1611 1611 0
56 20250227 174000 321549980 1611 1611 1611 1611 0
57 20250227 173900 321549980 1611 1611 1611 1611 0
58 20250227 173800 321549980 1611 1611 1611 1611 0
59 20250227 173700 321549980 1611 1611 1611 1611 0
60 20250227 173600 321549980 1611 1611 1611 1611 0
61 20250227 173500 321549980 1611 1611 1611 1611 0
62 20250227 173400 321549980 1611 1611 1611 1611 8678
63 20250227 173300 321549980 1611 1611 1611 1611 0
64 20250227 173200 321549980 1611 1611 1611 1611 0
65 20250227 173100 321549980 1611 1611 1611 1611 0
66 20250227 173000 321549980 1611 1611 1611 1611 0
67 20250227 172900 321549980 1611 1611 1611 1611 0
68 20250227 172800 321549980 1611 1611 1611 1611 0
69 20250227 172700 321549980 1611 1611 1611 1611 0
70 20250227 172600 321549980 1611 1611 1611 1611 0
71 20250227 172500 321549980 1611 1611 1611 1611 0
72 20250227 172400 321549980 1611 1611 1611 1611 0
73 20250227 172300 321549980 1611 1611 1611 1611 0
74 20250227 172200 321549980 1611 1611 1611 1611 0
75 20250227 172100 321549980 1611 1611 1611 1611 0
76 20250227 172000 321549980 1611 1611 1611 1611 0
77 20250227 171900 321549980 1611 1611 1611 1611 0
78 20250227 171800 321549980 1611 1611 1611 1611 0
79 20250227 171700 321549980 1611 1611 1611 1611 0
80 20250227 171600 321549980 1611 1611 1611 1611 0
81 20250227 171500 321549980 1611 1611 1611 1611 0
82 20250227 171400 321549980 1611 1611 1611 1611 0
83 20250227 171300 321549980 1611 1611 1611 1611 0
84 20250227 171200 321549980 1611 1611 1611 1611 0
85 20250227 171100 321549980 1611 1611 1611 1611 0
86 20250227 171000 321549980 1611 1611 1611 1611 0
87 20250227 170900 321549980 1611 1611 1611 1611 0
88 20250227 170800 321549980 1611 1611 1611 1611 0
89 20250227 170700 321549980 1611 1611 1611 1611 0
90 20250227 170600 321549980 1611 1611 1611 1611 0
91 20250227 170500 321549980 1611 1611 1611 1611 0
92 20250227 170400 321549980 1611 1611 1611 1611 8678
93 20250227 170300 321549980 1611 1611 1611 1611 0
94 20250227 170200 321549980 1611 1611 1611 1611 0
95 20250227 170100 321549980 1611 1611 1611 1611 0
96 20250227 170000 321549980 1611 1611 1611 1611 0
97 20250227 165900 321549980 1611 1611 1611 1611 0
98 20250227 165800 321549980 1611 1611 1611 1611 0
99 20250227 165700 321549980 1611 1611 1611 1611 0
100 20250227 165600 321549980 1611 1611 1611 1611 0
101 20250227 165500 321549980 1611 1611 1611 1611 0
102 20250227 165400 321549980 1611 1611 1611 1611 0
103 20250227 165300 321549980 1611 1611 1611 1611 0
104 20250227 165200 321549980 1611 1611 1611 1611 0
105 20250227 165100 321549980 1611 1611 1611 1611 0
106 20250227 165000 321549980 1611 1611 1611 1611 0
107 20250227 164900 321549980 1611 1611 1611 1611 0
108 20250227 164800 321549980 1611 1611 1611 1611 0
109 20250227 164700 321549980 1611 1611 1611 1611 0
110 20250227 164600 321549980 1611 1611 1611 1611 0
111 20250227 164500 321549980 1611 1611 1611 1611 0
112 20250227 164400 321549980 1611 1611 1611 1611 0
113 20250227 164300 321549980 1611 1611 1611 1611 0
114 20250227 164200 321549980 1611 1611 1611 1611 0
115 20250227 164100 321549980 1611 1611 1611 1611 0
116 20250227 164000 321549980 1611 1611 1611 1611 0
117 20250227 163900 321549980 1611 1611 1611 1611 0
118 20250227 163800 321549980 1611 1611 1611 1611 0
119 20250227 163700 321549980 1611 1611 1611 1611 0
120 20250227 163600 321549980 1611 1611 1611 1611 0
121 20250227 163500 321549980 1611 1611 1611 1611 0
122 20250227 163400 321549980 1611 1611 1611 1611 8678
123 20250227 163300 321549980 1611 1611 1611 1611 0
124 20250227 163200 321549980 1611 1611 1611 1611 0
125 20250227 163100 321549980 1611 1611 1611 1611 0
126 20250227 163000 321549980 1611 1611 1611 1611 0
127 20250227 162900 321549980 1611 1611 1611 1611 0
128 20250227 162800 321549980 1611 1611 1611 1611 0
129 20250227 162700 321549980 1611 1611 1611 1611 0
130 20250227 162600 321549980 1611 1611 1611 1611 0
131 20250227 162500 321549980 1611 1611 1611 1611 0
132 20250227 162400 321549980 1611 1611 1611 1611 0
133 20250227 162300 321549980 1611 1611 1611 1611 0
134 20250227 162200 321549980 1611 1611 1611 1611 0
135 20250227 162100 321549980 1611 1611 1611 1611 0
136 20250227 162000 321549980 1611 1611 1611 1611 0
137 20250227 161900 321549980 1611 1611 1611 1611 0
138 20250227 161800 321549980 1611 1611 1611 1611 0
139 20250227 161700 321549980 1611 1611 1611 1611 0
140 20250227 161600 321549980 1611 1611 1611 1611 0
141 20250227 161500 321549980 1611 1611 1611 1611 0
142 20250227 161400 321549980 1611 1611 1611 1611 0
143 20250227 161300 321549980 1611 1611 1611 1611 0
144 20250227 161200 321549980 1611 1611 1611 1611 0
145 20250227 161100 321549980 1611 1611 1611 1611 0
146 20250227 161000 321549980 1611 1611 1611 1611 0
147 20250227 160900 321549980 1611 1611 1611 1611 0
148 20250227 160800 321549980 1611 1611 1611 1611 0
149 20250227 160700 321549980 1611 1611 1611 1611 0
150 20250227 160600 321549980 1611 1611 1611 1611 0
151 20250227 160500 321549980 1611 1611 1611 1611 0
152 20250227 160400 321549980 1611 1611 1611 1611 8678
153 20250227 160300 321549980 1611 1611 1611 1611 0
154 20250227 160200 321549980 1611 1611 1611 1611 0
155 20250227 160100 321549980 1611 1611 1611 1611 0
156 20250227 160000 321549980 1611 1611 1611 1611 0
157 20250227 155900 321549980 1611 1611 1611 1611 0
158 20250227 155800 321549980 1611 1611 1611 1611 0
159 20250227 155700 321549980 1611 1611 1611 1611 0
160 20250227 155600 321549980 1611 1611 1611 1611 0
161 20250227 155500 321549980 1611 1611 1611 1611 0
162 20250227 155400 321549980 1611 1611 1611 1611 0
163 20250227 155300 321549980 1611 1611 1611 1611 0
164 20250227 155200 321549980 1611 1611 1611 1611 0
165 20250227 155100 321549980 1611 1611 1611 1611 0
166 20250227 155000 321549980 1611 1611 1611 1611 0
167 20250227 154900 321549980 1611 1611 1611 1611 0
168 20250227 154800 321549980 1611 1611 1611 1611 0
169 20250227 154700 321549980 1611 1611 1611 1611 0
170 20250227 154600 321549980 1611 1611 1611 1611 0
171 20250227 154500 321549980 1611 1611 1611 1611 0
172 20250227 154400 321549980 1611 1611 1611 1611 0
173 20250227 154300 321549980 1611 1611 1611 1611 0
174 20250227 154200 321549980 1611 1611 1611 1611 0
175 20250227 154100 321549980 1611 1611 1611 1611 0
176 20250227 154000 321549980 1611 1611 1611 1611 0
177 20250227 153900 321549980 1611 1611 1611 1611 0
178 20250227 153800 321549980 1611 1611 1611 1611 0
179 20250227 153700 321549980 1611 1611 1611 1611 0
180 20250227 153600 321549980 1611 1611 1611 1611 0
181 20250227 153500 321549980 1611 1611 1611 1611 0
182 20250227 153400 321549980 1611 1611 1611 1611 8678
183 20250227 153300 321549980 1611 1611 1611 1611 0
184 20250227 153200 321549980 1611 1611 1611 1611 0
185 20250227 153100 321549980 1611 1611 1611 1611 0
186 20250227 153000 321549980 1611 1611 1611 1611 8678
187 20250227 152900 307569722 1613 1613 1613 1613 0
188 20250227 152800 307569722 1613 1613 1613 1613 0
189 20250227 152700 307569722 1613 1613 1613 1613 0
190 20250227 152600 307569722 1613 1613 1613 1613 0
191 20250227 152500 307569722 1613 1613 1613 1613 0
192 20250227 152400 307569722 1613 1613 1613 1613 0
193 20250227 152300 307569722 1613 1613 1613 1613 0
194 20250227 152200 307569722 1613 1613 1613 1613 0
195 20250227 152100 307569722 1613 1613 1613 1613 0
196 20250227 152000 307569722 1613 1613 1613 1613 0
197 20250227 151900 307569722 1613 1614 1618 1613 1290
198 20250227 151800 305487850 1616 1620 1620 1616 108
199 20250227 151700 305313263 1623 1622 1623 1620 18
200 20250227 151600 305284093 1621 1626 1627 1621 299
201 20250227 151500 304798361 1627 1615 1629 1615 747
202 20250227 151400 303588733 1618 1616 1618 1616 705
203 20250227 151300 302449450 1613 1616 1616 1613 644
204 20250227 151200 301410307 1614 1616 1616 1614 20
205 20250227 151100 301378017 1616 1616 1616 1616 1
206 20250227 151000 301376401 1615 1615 1615 1615 75
207 20250227 150900 301255276 1615 1615 1615 1615 107
208 20250227 150800 301082471 1615 1614 1615 1614 288
209 20250227 150700 300617637 1614 1614 1614 1614 300
210 20250227 150600 300133437 1615 1615 1615 1615 2
211 20250227 150500 300130207 1615 1615 1615 1615 4
212 20250227 150400 300123747 1611 1611 1611 1611 0
213 20250227 150300 300123747 1611 1611 1611 1611 0
214 20250227 150200 300123747 1611 1614 1614 1611 3000
215 20250227 150100 295286929 1614 1614 1614 1614 0
216 20250227 150000 295286929 1614 1615 1615 1614 240
217 20250227 145900 294899554 1615 1615 1615 1615 1
218 20250227 145800 294897939 1615 1615 1615 1615 16
219 20250227 145700 294872099 1615 1615 1615 1615 28
220 20250227 145600 294826879 1615 1615 1615 1615 0
221 20250227 145500 294826879 1615 1615 1615 1615 0
222 20250227 145400 294826879 1615 1614 1615 1614 1400
223 20250227 145300 292566379 1615 1615 1615 1615 533
224 20250227 145200 291705584 1615 1615 1615 1615 0
225 20250227 145100 291705584 1615 1615 1615 1615 43
226 20250227 145000 291636139 1614 1614 1614 1614 5
227 20250227 144900 291628069 1614 1614 1614 1614 8
228 20250227 144800 291615157 1614 1614 1614 1614 0
229 20250227 144700 291615157 1614 1614 1614 1614 0
230 20250227 144600 291615157 1614 1614 1614 1614 0
231 20250227 144500 291615157 1614 1614 1614 1614 365
232 20250227 144400 291026047 1613 1613 1613 1613 150
233 20250227 144300 290784097 1613 1613 1613 1613 287
234 20250227 144200 290321166 1613 1613 1613 1613 0
235 20250227 144100 290321166 1613 1613 1613 1613 0
236 20250227 144000 290321166 1613 1613 1613 1613 236
237 20250227 143900 289940498 1614 1616 1616 1614 1442
238 20250227 143800 287611713 1616 1616 1616 1616 10
239 20250227 143700 287595553 1618 1618 1618 1618 0
240 20250227 143600 287595553 1618 1618 1618 1618 6
241 20250227 143500 287585845 1618 1618 1618 1618 0
242 20250227 143400 287585845 1618 1618 1618 1618 30
243 20250227 143300 287537305 1616 1616 1616 1616 0
244 20250227 143200 287537305 1616 1617 1617 1616 300
245 20250227 143100 287052270 1617 1617 1617 1617 0
246 20250227 143000 287052270 1617 1617 1617 1617 332
247 20250227 142900 286515426 1617 1617 1617 1617 0
248 20250227 142800 286515426 1617 1617 1617 1617 0
249 20250227 142700 286515426 1617 1617 1617 1617 3
250 20250227 142600 286510575 1617 1620 1620 1617 723
251 20250227 142500 285340502 1620 1620 1620 1620 33
252 20250227 142400 285287042 1620 1620 1620 1620 0
253 20250227 142300 285287042 1620 1620 1620 1620 0
254 20250227 142200 285287042 1620 1620 1620 1620 0
255 20250227 142100 285287042 1620 1620 1620 1620 0
256 20250227 142000 285287042 1620 1620 1620 1620 0
257 20250227 141900 285287042 1620 1620 1620 1620 70
258 20250227 141800 285173642 1620 1619 1620 1619 500
259 20250227 141700 284363993 1618 1618 1618 1618 383
260 20250227 141600 283744299 1618 1620 1620 1618 501
261 20250227 141500 282933679 1620 1620 1620 1620 1
262 20250227 141400 282932059 1619 1619 1619 1619 421
263 20250227 141300 282250460 1618 1618 1618 1618 144
264 20250227 141200 282017468 1619 1618 1619 1618 129
265 20250227 141100 281808745 1618 1618 1618 1618 1
266 20250227 141000 281807127 1617 1617 1617 1617 0
267 20250227 140900 281807127 1617 1617 1617 1617 0
268 20250227 140800 281807127 1617 1617 1617 1617 0
269 20250227 140700 281807127 1617 1617 1617 1617 0
270 20250227 140600 281807127 1617 1617 1617 1617 0
271 20250227 140500 281807127 1617 1617 1617 1617 172
272 20250227 140400 281529003 1617 1618 1618 1617 282
273 20250227 140300 281072965 1618 1618 1618 1618 10
274 20250227 140200 281056785 1618 1618 1618 1618 0
275 20250227 140100 281056785 1618 1618 1618 1618 98
276 20250227 140000 280898221 1616 1616 1616 1616 0
277 20250227 135900 280898221 1616 1616 1616 1616 0
278 20250227 135800 280898221 1616 1616 1616 1616 0
279 20250227 135700 280898221 1616 1616 1616 1616 63
280 20250227 135600 280796413 1616 1616 1616 1616 1
281 20250227 135500 280794797 1615 1615 1615 1615 0
282 20250227 135400 280794797 1615 1615 1615 1615 7
283 20250227 135300 280783492 1615 1615 1615 1615 0
284 20250227 135200 280783492 1615 1615 1615 1615 0
285 20250227 135100 280783492 1615 1615 1615 1615 0
286 20250227 135000 280783492 1615 1615 1615 1615 238
287 20250227 134900 280399122 1616 1616 1616 1616 12
288 20250227 134800 280379730 1616 1616 1616 1616 0
289 20250227 134700 280379730 1616 1616 1616 1616 1
290 20250227 134600 280378114 1616 1616 1616 1616 0
291 20250227 134500 280378114 1616 1616 1616 1616 421
292 20250227 134400 279697778 1615 1615 1615 1615 5
293 20250227 134300 279689703 1614 1614 1614 1614 0
294 20250227 134200 279689703 1614 1614 1614 1614 0
295 20250227 134100 279689703 1614 1614 1614 1614 0
296 20250227 134000 279689703 1614 1614 1614 1614 185
297 20250227 133900 279391113 1614 1615 1615 1614 92
298 20250227 133800 279242610 1615 1617 1617 1615 1562
299 20250227 133700 276718362 1617 1617 1617 1617 0
300 20250227 133600 276718362 1617 1617 1617 1617 0
301 20250227 133500 276718362 1617 1617 1617 1617 0
302 20250227 133400 276718362 1617 1617 1617 1617 459
303 20250227 133300 275976159 1617 1617 1617 1617 0
304 20250227 133200 275976159 1617 1617 1617 1617 0
305 20250227 133100 275976159 1617 1617 1617 1617 0
306 20250227 133000 275976159 1617 1617 1617 1617 0
307 20250227 132900 275976159 1617 1616 1617 1616 192
308 20250227 132800 275665703 1614 1614 1614 1614 0
309 20250227 132700 275665703 1614 1617 1617 1614 229
310 20250227 132600 275296055 1614 1617 1617 1614 1183
311 20250227 132500 273385155 1617 1617 1617 1617 214
312 20250227 132400 273039117 1618 1618 1618 1618 0
313 20250227 132300 273039117 1618 1618 1618 1618 0
314 20250227 132200 273039117 1618 1618 1618 1618 290
315 20250227 132100 272569897 1619 1619 1619 1619 219
316 20250227 132000 272215336 1619 1619 1619 1619 0
317 20250227 131900 272215336 1619 1619 1619 1619 208
318 20250227 131800 271878584 1620 1620 1620 1620 164
319 20250227 131700 271612904 1620 1620 1620 1620 0
320 20250227 131600 271612904 1620 1620 1620 1620 0
321 20250227 131500 271612904 1620 1620 1620 1620 174
322 20250227 131400 271331024 1619 1619 1619 1619 0
323 20250227 131300 271331024 1619 1619 1619 1619 0
324 20250227 131200 271331024 1619 1619 1619 1619 0
325 20250227 131100 271331024 1619 1619 1619 1619 0
326 20250227 131000 271331024 1619 1620 1620 1619 489
327 20250227 130900 270539033 1619 1620 1620 1619 247
328 20250227 130800 270139055 1620 1620 1620 1620 100
329 20250227 130700 269977055 1619 1619 1619 1619 0
330 20250227 130600 269977055 1619 1619 1619 1619 1
331 20250227 130500 269975436 1619 1619 1619 1619 437
332 20250227 130400 269267933 1619 1619 1619 1619 0
333 20250227 130300 269267933 1619 1619 1619 1619 0
334 20250227 130200 269267933 1619 1619 1619 1619 212
335 20250227 130100 268924705 1619 1619 1619 1619 8
336 20250227 130000 268911753 1619 1619 1619 1619 0
337 20250227 125900 268911753 1619 1619 1619 1619 0
338 20250227 125800 268911753 1619 1620 1620 1619 961
339 20250227 125700 267355002 1621 1621 1621 1621 38
340 20250227 125600 267293404 1621 1621 1621 1621 0
341 20250227 125500 267293404 1621 1621 1621 1621 2
342 20250227 125400 267290162 1621 1621 1621 1621 0
343 20250227 125300 267290162 1621 1621 1621 1621 361
344 20250227 125200 266704981 1623 1623 1623 1623 7
345 20250227 125100 266693620 1623 1623 1623 1623 1
346 20250227 125000 266691997 1623 1623 1623 1623 1
347 20250227 124900 266690374 1620 1620 1620 1620 0
348 20250227 124800 266690374 1620 1623 1623 1620 2689
349 20250227 124700 262333516 1622 1622 1622 1622 47
350 20250227 124600 262257282 1622 1622 1622 1622 0
351 20250227 124500 262257282 1622 1622 1622 1622 0
352 20250227 124400 262257282 1622 1622 1622 1622 1
353 20250227 124300 262255660 1621 1621 1621 1621 1152
354 20250227 124200 260388268 1620 1621 1621 1620 22
355 20250227 124100 260352607 1621 1621 1621 1621 83
356 20250227 124000 260218064 1621 1621 1621 1621 0
357 20250227 123900 260218064 1621 1621 1621 1621 0
358 20250227 123800 260218064 1621 1621 1621 1621 90
359 20250227 123700 260072174 1621 1621 1621 1621 220
360 20250227 123600 259715554 1621 1620 1621 1620 107
361 20250227 123500 259542109 1621 1621 1621 1621 139
362 20250227 123400 259316790 1620 1620 1620 1620 0
363 20250227 123300 259316790 1620 1620 1620 1620 0
364 20250227 123200 259316790 1620 1620 1620 1620 0
365 20250227 123100 259316790 1620 1620 1620 1620 0
366 20250227 123000 259316790 1620 1620 1620 1620 432
367 20250227 122900 258616950 1620 1620 1620 1620 1
368 20250227 122800 258615330 1618 1618 1618 1618 0
369 20250227 122700 258615330 1618 1618 1618 1618 0
370 20250227 122600 258615330 1618 1618 1618 1618 40
371 20250227 122500 258550610 1618 1618 1618 1618 50
372 20250227 122400 258469710 1617 1617 1617 1617 0
373 20250227 122300 258469710 1617 1617 1617 1617 0
374 20250227 122200 258469710 1617 1617 1617 1617 0
375 20250227 122100 258469710 1617 1617 1617 1617 0
376 20250227 122000 258469710 1617 1617 1617 1617 0
377 20250227 121900 258469710 1617 1617 1617 1617 2087
378 20250227 121800 255095031 1618 1618 1618 1618 284
379 20250227 121700 254635519 1618 1620 1620 1618 6604
380 20250227 121600 243937701 1620 1620 1620 1620 0
381 20250227 121500 243937701 1620 1620 1620 1620 495
382 20250227 121400 243135801 1619 1619 1619 1619 37
383 20250227 121300 243075898 1619 1619 1619 1619 186
384 20250227 121200 242774764 1618 1618 1618 1618 15
385 20250227 121100 242750494 1618 1618 1618 1618 0
386 20250227 121000 242750494 1618 1618 1618 1618 0
387 20250227 120900 242750494 1618 1618 1618 1618 175
388 20250227 120800 242467344 1618 1618 1618 1618 57
389 20250227 120700 242375118 1619 1619 1619 1619 184
390 20250227 120600 242077222 1620 1620 1620 1620 17
391 20250227 120500 242049682 1620 1620 1620 1620 0
392 20250227 120400 242049682 1620 1620 1620 1620 130
393 20250227 120300 241839082 1621 1620 1621 1620 500
394 20250227 120200 241028951 1620 1620 1620 1620 0
395 20250227 120100 241028951 1620 1618 1620 1618 965
396 20250227 120000 239466663 1617 1617 1617 1617 9
397 20250227 115900 239452110 1615 1615 1615 1615 0
398 20250227 115800 239452110 1615 1615 1615 1615 0
399 20250227 115700 239452110 1615 1615 1615 1615 2141
400 20250227 115600 235994395 1615 1615 1615 1615 51
401 20250227 115500 235912030 1615 1616 1616 1614 414
402 20250227 115400 235243568 1615 1615 1615 1615 0
403 20250227 115300 235243568 1615 1615 1615 1615 25
404 20250227 115200 235203193 1615 1615 1615 1615 97
405 20250227 115100 235046538 1615 1615 1615 1615 407
406 20250227 115000 234389233 1617 1618 1618 1616 950
407 20250227 114900 232853603 1618 1618 1618 1618 3
408 20250227 114800 232848749 1618 1619 1619 1618 650
409 20250227 114700 231796797 1620 1620 1620 1620 26
410 20250227 114600 231754677 1619 1619 1619 1619 236
411 20250227 114500 231372593 1619 1619 1619 1619 24
412 20250227 114400 231333737 1619 1619 1619 1619 137
413 20250227 114300 231111934 1619 1619 1619 1619 31
414 20250227 114200 231061745 1618 1619 1619 1618 31
415 20250227 114100 231011561 1619 1619 1619 1618 222
416 20250227 114000 230652148 1619 1619 1619 1619 12
417 20250227 113900 230632720 1619 1619 1619 1619 10
418 20250227 113800 230616530 1618 1618 1618 1618 10
419 20250227 113700 230600350 1618 1618 1618 1618 0
420 20250227 113600 230600350 1618 1618 1618 1618 5
421 20250227 113500 230592260 1618 1618 1618 1618 173
422 20250227 113400 230312346 1619 1619 1619 1619 111
423 20250227 113300 230132637 1619 1620 1620 1619 234
424 20250227 113200 229753757 1620 1620 1620 1620 0
425 20250227 113100 229753757 1620 1620 1620 1620 62
426 20250227 113000 229653317 1620 1620 1620 1620 0
427 20250227 112900 229653317 1620 1620 1620 1620 0
428 20250227 112800 229653317 1620 1620 1620 1620 7
429 20250227 112700 229641977 1620 1620 1620 1620 0
430 20250227 112600 229641977 1620 1620 1620 1620 100
431 20250227 112500 229479977 1620 1620 1620 1620 1270
432 20250227 112400 227422577 1623 1619 1623 1619 3879
433 20250227 112300 221139801 1619 1619 1619 1619 0
434 20250227 112200 221139801 1619 1619 1619 1619 2
435 20250227 112100 221136563 1620 1620 1620 1620 0
436 20250227 112000 221136563 1620 1614 1620 1614 904
437 20250227 111900 219677465 1620 1620 1620 1620 0
438 20250227 111800 219677465 1620 1613 1620 1613 2
439 20250227 111700 219674232 1613 1613 1619 1613 2535
440 20250227 111600 215570571 1613 1614 1614 1613 4240
441 20250227 111500 208731415 1613 1613 1613 1613 11
442 20250227 111400 208713672 1613 1617 1617 1613 1500
443 20250227 111300 206291551 1618 1618 1619 1618 84
444 20250227 111200 206155622 1616 1616 1616 1616 0
445 20250227 111100 206155622 1616 1616 1616 1616 0
446 20250227 111000 206155622 1616 1616 1616 1616 0
447 20250227 110900 206155622 1616 1617 1617 1616 42
448 20250227 110800 206087718 1617 1618 1618 1617 162
449 20250227 110700 205825730 1619 1619 1619 1619 42
450 20250227 110600 205757732 1619 1619 1619 1619 5
451 20250227 110500 205749637 1619 1619 1619 1619 46
452 20250227 110400 205675163 1619 1619 1619 1619 0
453 20250227 110300 205675163 1619 1619 1619 1619 12
454 20250227 110200 205655735 1613 1620 1620 1613 975
455 20250227 110100 204078711 1620 1621 1621 1620 1136
456 20250227 110000 202238348 1621 1621 1621 1620 212
457 20250227 105900 201894736 1621 1621 1621 1621 136
458 20250227 105800 201674280 1620 1621 1621 1620 54
459 20250227 105700 201586750 1620 1620 1620 1620 0
460 20250227 105600 201586750 1620 1620 1620 1620 43
461 20250227 105500 201517090 1620 1620 1620 1620 59
462 20250227 105400 201421510 1620 1620 1620 1619 109
463 20250227 105300 201245019 1620 1620 1620 1620 42
464 20250227 105200 201176979 1620 1620 1620 1620 25
465 20250227 105100 201136479 1620 1619 1620 1619 135
466 20250227 105000 200917903 1619 1619 1619 1619 32
467 20250227 104900 200866095 1619 1619 1619 1618 273
468 20250227 104800 200424326 1620 1620 1620 1620 11
469 20250227 104700 200406506 1620 1621 1621 1620 106
470 20250227 104600 200234764 1621 1621 1621 1621 25
471 20250227 104500 200194239 1620 1620 1620 1620 418
472 20250227 104400 199517079 1620 1620 1620 1620 1
473 20250227 104300 199515459 1618 1618 1618 1618 3202
474 20250227 104200 194334623 1617 1618 1618 1617 433
475 20250227 104100 193634390 1618 1619 1619 1618 109
476 20250227 104000 193458019 1618 1620 1620 1618 99
477 20250227 103900 193297717 1620 1621 1621 1620 151
478 20250227 103800 193053049 1619 1619 1619 1619 0
479 20250227 103700 193053049 1619 1620 1620 1619 1153
480 20250227 103600 191185331 1620 1621 1621 1620 163
481 20250227 103500 190921234 1621 1621 1621 1621 26
482 20250227 103400 190879088 1621 1621 1621 1621 0
483 20250227 103300 190879088 1621 1620 1621 1618 259
484 20250227 103200 190459788 1620 1621 1621 1620 543
485 20250227 103100 189580112 1620 1620 1620 1620 24
486 20250227 103000 189541232 1621 1620 1621 1620 24
487 20250227 102900 189502339 1620 1621 1621 1620 30
488 20250227 102800 189453733 1621 1621 1621 1619 81
489 20250227 102700 189322538 1621 1621 1621 1621 18
490 20250227 102600 189293360 1621 1621 1621 1620 717
491 20250227 102500 188131402 1621 1621 1621 1621 31
492 20250227 102400 188081151 1621 1621 1621 1621 43
493 20250227 102300 188011448 1621 1621 1621 1621 73
494 20250227 102200 187893115 1621 1621 1621 1621 24
495 20250227 102100 187854211 1621 1621 1621 1621 69
496 20250227 102000 187742362 1621 1621 1621 1621 4
497 20250227 101900 187735878 1618 1618 1618 1618 0
498 20250227 101800 187735878 1618 1618 1618 1618 521
499 20250227 101700 186892900 1618 1618 1618 1618 0
500 20250227 101600 186892900 1618 1614 1618 1614 3942
501 20250227 101500 180526074 1614 1614 1614 1614 353
502 20250227 101400 179956332 1614 1614 1614 1614 82
503 20250227 101300 179823984 1616 1616 1616 1616 0
504 20250227 101200 179823984 1616 1616 1616 1616 5000
505 20250227 101100 171743984 1611 1614 1616 1611 1484
506 20250227 101000 169351009 1614 1614 1614 1613 290
507 20250227 100900 168882950 1616 1616 1616 1616 69
508 20250227 100800 168771446 1614 1614 1614 1614 0
509 20250227 100700 168771446 1614 1616 1616 1614 1915
510 20250227 100600 165678036 1616 1618 1618 1615 1794
511 20250227 100500 162778976 1618 1617 1618 1616 1071
512 20250227 100400 161047797 1618 1617 1618 1617 49
513 20250227 100300 160968563 1618 1617 1619 1617 1859
514 20250227 100200 157962362 1617 1617 1617 1617 169
515 20250227 100100 157689089 1617 1617 1617 1617 132
516 20250227 100000 157475645 1617 1616 1617 1616 32
517 20250227 095900 157423921 1616 1616 1616 1614 956
518 20250227 095800 155880171 1616 1614 1616 1614 92
519 20250227 095700 155731625 1617 1615 1617 1615 121
520 20250227 095600 155536208 1613 1613 1613 1613 509
521 20250227 095500 154715191 1615 1615 1617 1615 626
522 20250227 095400 153703258 1617 1616 1617 1616 80
523 20250227 095300 153573908 1617 1617 1617 1617 0
524 20250227 095200 153573908 1617 1610 1617 1608 5585
525 20250227 095100 144585139 1616 1611 1616 1611 5075
526 20250227 095000 136390732 1609 1609 1609 1609 232
527 20250227 094900 136017444 1602 1603 1609 1602 410
528 20250227 094800 135360507 1601 1601 1601 1601 0
529 20250227 094700 135360507 1601 1611 1611 1601 5441
530 20250227 094600 126648584 1601 1601 1601 1601 900
531 20250227 094500 125207684 1601 1602 1604 1601 1914
532 20250227 094400 122141435 1604 1606 1613 1604 3104
533 20250227 094300 117153863 1602 1606 1606 1602 217
534 20250227 094200 116806225 1601 1606 1606 1600 3658
535 20250227 094100 110948868 1607 1607 1608 1601 7010
536 20250227 094000 99715416 1608 1607 1608 1607 242
537 20250227 093900 99326519 1607 1607 1607 1607 400
538 20250227 093800 98683719 1607 1613 1613 1607 15488
539 20250227 093700 73747894 1616 1611 1616 1611 335
540 20250227 093600 73207549 1616 1620 1620 1611 5778
541 20250227 093500 63889446 1616 1616 1616 1616 4
542 20250227 093400 63882982 1616 1620 1620 1616 88
543 20250227 093300 63740742 1620 1623 1623 1616 251
544 20250227 093200 63334563 1623 1623 1623 1623 12
545 20250227 093100 63315087 1616 1615 1616 1615 1071
546 20250227 093000 61584374 1615 1616 1616 1615 360
547 20250227 092900 61002953 1616 1620 1623 1616 524
548 20250227 092800 60153362 1616 1616 1616 1616 799
549 20250227 092700 58862178 1616 1616 1616 1616 310
550 20250227 092600 58361218 1615 1615 1615 1615 1
551 20250227 092500 58359603 1615 1616 1616 1615 1109
552 20250227 092400 56568518 1615 1615 1615 1615 270
553 20250227 092300 56132468 1614 1620 1620 1614 113
554 20250227 092200 55950074 1612 1612 1612 1612 0
555 20250227 092100 55950074 1612 1615 1615 1612 1107
556 20250227 092000 54165410 1612 1615 1615 1612 4063
557 20250227 091900 47611734 1614 1614 1614 1614 1652
558 20250227 091800 44945406 1615 1619 1619 1615 298
559 20250227 091700 44463900 1623 1622 1623 1622 58
560 20250227 091600 44369823 1622 1615 1622 1615 79
561 20250227 091500 44242231 1621 1615 1621 1614 5817
562 20250227 091400 34844932 1614 1614 1622 1613 66
563 20250227 091300 34738011 1622 1623 1624 1613 5524
564 20250227 091200 25780650 1635 1635 1635 1635 57
565 20250227 091100 25687455 1622 1635 1635 1622 1639
566 20250227 091000 23023086 1636 1618 1636 1618 394
567 20250227 090900 22384747 1611 1621 1621 1610 8390
568 20250227 090800 8789883 1621 1629 1629 1621 2841
569 20250227 090700 4176280 1636 1629 1636 1629 13
570 20250227 090600 4155083 1625 1637 1637 1625 893
571 20250227 090500 2694191 1637 1637 1637 1637 179
572 20250227 090400 2401168 1637 1637 1637 1637 0
573 20250227 090300 2401168 1637 1637 1637 1637 0
574 20250227 090200 2401168 1637 1637 1637 1637 0
575 20250227 090100 2401168 1637 1637 1637 1625 949
576 20250227 090000 849603 1637 1637 1637 1637 519

1
001360/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,78284,94162079,128777180,154896619955,0.08
20250224,78284,94162079,129951440,156309051140,0.08
20250221,78975,94162079,126438975,150753488479,0.08
20250220,78975,94162079,126202050,150471002242,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 78284 94162079 128777180 154896619955 0.08
3 20250224 78284 94162079 129951440 156309051140 0.08
4 20250221 78975 94162079 126438975 150753488479 0.08
5 20250220 78975 94162079 126202050 150471002242 0.08