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
001390/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183400,442042785,4025,4025,4025,4025,2118
20250227,183300,442042785,4025,4025,4025,4025,0
20250227,183200,442042785,4025,4025,4025,4025,0
20250227,183100,442042785,4025,4025,4025,4025,0
20250227,183000,442042785,4025,4025,4025,4025,0
20250227,182900,442042785,4025,4025,4025,4025,0
20250227,182800,442042785,4025,4025,4025,4025,0
20250227,182700,442042785,4025,4025,4025,4025,0
20250227,182600,442042785,4025,4025,4025,4025,0
20250227,182500,442042785,4025,4025,4025,4025,0
20250227,182400,442042785,4025,4025,4025,4025,0
20250227,182300,442042785,4025,4025,4025,4025,0
20250227,182200,442042785,4025,4025,4025,4025,0
20250227,182100,442042785,4025,4025,4025,4025,0
20250227,182000,442042785,4025,4025,4025,4025,0
20250227,181900,442042785,4025,4025,4025,4025,0
20250227,181800,442042785,4025,4025,4025,4025,0
20250227,181700,442042785,4025,4025,4025,4025,0
20250227,181600,442042785,4025,4025,4025,4025,0
20250227,181500,442042785,4025,4025,4025,4025,0
20250227,181400,442042785,4025,4025,4025,4025,0
20250227,181300,442042785,4025,4025,4025,4025,0
20250227,181200,442042785,4025,4025,4025,4025,0
20250227,181100,442042785,4025,4025,4025,4025,0
20250227,181000,442042785,4025,4025,4025,4025,0
20250227,180900,442042785,4025,4025,4025,4025,0
20250227,180800,442042785,4025,4025,4025,4025,0
20250227,180700,442042785,4025,4025,4025,4025,0
20250227,180600,442042785,4025,4025,4025,4025,0
20250227,180500,442042785,4025,4025,4025,4025,0
20250227,180400,442042785,4025,4025,4025,4025,2118
20250227,180300,442042785,4025,4025,4025,4025,0
20250227,180200,442042785,4025,4025,4025,4025,0
20250227,180100,442042785,4025,4025,4025,4025,0
20250227,180000,442042785,4025,4025,4025,4025,0
20250227,175900,442042785,4025,4025,4025,4025,0
20250227,175800,442042785,4025,4025,4025,4025,0
20250227,175700,442042785,4025,4025,4025,4025,0
20250227,175600,442042785,4025,4025,4025,4025,0
20250227,175500,442042785,4025,4025,4025,4025,0
20250227,175400,442042785,4025,4025,4025,4025,0
20250227,175300,442042785,4025,4025,4025,4025,0
20250227,175200,442042785,4025,4025,4025,4025,0
20250227,175100,442042785,4025,4025,4025,4025,0
20250227,175000,442042785,4025,4025,4025,4025,0
20250227,174900,442042785,4025,4025,4025,4025,0
20250227,174800,442042785,4025,4025,4025,4025,0
20250227,174700,442042785,4025,4025,4025,4025,0
20250227,174600,442042785,4025,4025,4025,4025,0
20250227,174500,442042785,4025,4025,4025,4025,0
20250227,174400,442042785,4025,4025,4025,4025,0
20250227,174300,442042785,4025,4025,4025,4025,0
20250227,174200,442042785,4025,4025,4025,4025,0
20250227,174100,442042785,4025,4025,4025,4025,0
20250227,174000,442042785,4025,4025,4025,4025,0
20250227,173900,442042785,4025,4025,4025,4025,0
20250227,173800,442042785,4025,4025,4025,4025,0
20250227,173700,442042785,4025,4025,4025,4025,0
20250227,173600,442042785,4025,4025,4025,4025,0
20250227,173500,442042785,4025,4025,4025,4025,0
20250227,173400,442042785,4025,4025,4025,4025,2118
20250227,173300,442042785,4025,4025,4025,4025,0
20250227,173200,442042785,4025,4025,4025,4025,0
20250227,173100,442042785,4025,4025,4025,4025,0
20250227,173000,442042785,4025,4025,4025,4025,0
20250227,172900,442042785,4025,4025,4025,4025,0
20250227,172800,442042785,4025,4025,4025,4025,0
20250227,172700,442042785,4025,4025,4025,4025,0
20250227,172600,442042785,4025,4025,4025,4025,0
20250227,172500,442042785,4025,4025,4025,4025,0
20250227,172400,442042785,4025,4025,4025,4025,0
20250227,172300,442042785,4025,4025,4025,4025,0
20250227,172200,442042785,4025,4025,4025,4025,0
20250227,172100,442042785,4025,4025,4025,4025,0
20250227,172000,442042785,4025,4025,4025,4025,0
20250227,171900,442042785,4025,4025,4025,4025,0
20250227,171800,442042785,4025,4025,4025,4025,0
20250227,171700,442042785,4025,4025,4025,4025,0
20250227,171600,442042785,4025,4025,4025,4025,0
20250227,171500,442042785,4025,4025,4025,4025,0
20250227,171400,442042785,4025,4025,4025,4025,0
20250227,171300,442042785,4025,4025,4025,4025,0
20250227,171200,442042785,4025,4025,4025,4025,0
20250227,171100,442042785,4025,4025,4025,4025,0
20250227,171000,442042785,4025,4025,4025,4025,0
20250227,170900,442042785,4025,4025,4025,4025,0
20250227,170800,442042785,4025,4025,4025,4025,0
20250227,170700,442042785,4025,4025,4025,4025,0
20250227,170600,442042785,4025,4025,4025,4025,0
20250227,170500,442042785,4025,4025,4025,4025,0
20250227,170400,442042785,4025,4025,4025,4025,2118
20250227,170300,442042785,4025,4025,4025,4025,0
20250227,170200,442042785,4025,4025,4025,4025,0
20250227,170100,442042785,4025,4025,4025,4025,0
20250227,170000,442042785,4025,4025,4025,4025,0
20250227,165900,442042785,4025,4025,4025,4025,0
20250227,165800,442042785,4025,4025,4025,4025,0
20250227,165700,442042785,4025,4025,4025,4025,0
20250227,165600,442042785,4025,4025,4025,4025,0
20250227,165500,442042785,4025,4025,4025,4025,0
20250227,165400,442042785,4025,4025,4025,4025,0
20250227,165300,442042785,4025,4025,4025,4025,0
20250227,165200,442042785,4025,4025,4025,4025,0
20250227,165100,442042785,4025,4025,4025,4025,0
20250227,165000,442042785,4025,4025,4025,4025,0
20250227,164900,442042785,4025,4025,4025,4025,0
20250227,164800,442042785,4025,4025,4025,4025,0
20250227,164700,442042785,4025,4025,4025,4025,0
20250227,164600,442042785,4025,4025,4025,4025,0
20250227,164500,442042785,4025,4025,4025,4025,0
20250227,164400,442042785,4025,4025,4025,4025,0
20250227,164300,442042785,4025,4025,4025,4025,0
20250227,164200,442042785,4025,4025,4025,4025,0
20250227,164100,442042785,4025,4025,4025,4025,0
20250227,164000,442042785,4025,4025,4025,4025,0
20250227,163900,442042785,4025,4025,4025,4025,0
20250227,163800,442042785,4025,4025,4025,4025,0
20250227,163700,442042785,4025,4025,4025,4025,0
20250227,163600,442042785,4025,4025,4025,4025,0
20250227,163500,442042785,4025,4025,4025,4025,0
20250227,163400,442042785,4025,4025,4025,4025,2118
20250227,163300,442042785,4025,4025,4025,4025,0
20250227,163200,442042785,4025,4025,4025,4025,0
20250227,163100,442042785,4025,4025,4025,4025,0
20250227,163000,442042785,4025,4025,4025,4025,0
20250227,162900,442042785,4025,4025,4025,4025,0
20250227,162800,442042785,4025,4025,4025,4025,0
20250227,162700,442042785,4025,4025,4025,4025,0
20250227,162600,442042785,4025,4025,4025,4025,0
20250227,162500,442042785,4025,4025,4025,4025,0
20250227,162400,442042785,4025,4025,4025,4025,0
20250227,162300,442042785,4025,4025,4025,4025,0
20250227,162200,442042785,4025,4025,4025,4025,0
20250227,162100,442042785,4025,4025,4025,4025,0
20250227,162000,442042785,4025,4025,4025,4025,0
20250227,161900,442042785,4025,4025,4025,4025,0
20250227,161800,442042785,4025,4025,4025,4025,0
20250227,161700,442042785,4025,4025,4025,4025,0
20250227,161600,442042785,4025,4025,4025,4025,0
20250227,161500,442042785,4025,4025,4025,4025,0
20250227,161400,442042785,4025,4025,4025,4025,0
20250227,161300,442042785,4025,4025,4025,4025,0
20250227,161200,442042785,4025,4025,4025,4025,0
20250227,161100,442042785,4025,4025,4025,4025,0
20250227,161000,442042785,4025,4025,4025,4025,0
20250227,160900,442042785,4025,4025,4025,4025,0
20250227,160800,442042785,4025,4025,4025,4025,0
20250227,160700,442042785,4025,4025,4025,4025,0
20250227,160600,442042785,4025,4025,4025,4025,0
20250227,160500,442042785,4025,4025,4025,4025,0
20250227,160400,442042785,4025,4025,4025,4025,2118
20250227,160300,442042785,4025,4025,4025,4025,0
20250227,160200,442042785,4025,4025,4025,4025,0
20250227,160100,442042785,4025,4025,4025,4025,0
20250227,160000,442042785,4025,4025,4025,4025,0
20250227,155900,442042785,4025,4025,4025,4025,0
20250227,155800,442042785,4025,4025,4025,4025,0
20250227,155700,442042785,4025,4025,4025,4025,0
20250227,155600,442042785,4025,4025,4025,4025,0
20250227,155500,442042785,4025,4025,4025,4025,0
20250227,155400,442042785,4025,4025,4025,4025,0
20250227,155300,442042785,4025,4025,4025,4025,0
20250227,155200,442042785,4025,4025,4025,4025,0
20250227,155100,442042785,4025,4025,4025,4025,0
20250227,155000,442042785,4025,4025,4025,4025,0
20250227,154900,442042785,4025,4025,4025,4025,0
20250227,154800,442042785,4025,4025,4025,4025,0
20250227,154700,442042785,4025,4025,4025,4025,0
20250227,154600,442042785,4025,4025,4025,4025,0
20250227,154500,442042785,4025,4025,4025,4025,0
20250227,154400,442042785,4025,4025,4025,4025,0
20250227,154300,442042785,4025,4025,4025,4025,0
20250227,154200,442042785,4025,4025,4025,4025,0
20250227,154100,442042785,4025,4025,4025,4025,0
20250227,154000,442042785,4025,4025,4025,4025,0
20250227,153900,442042785,4025,4025,4025,4025,0
20250227,153800,442042785,4025,4025,4025,4025,0
20250227,153700,442042785,4025,4025,4025,4025,0
20250227,153600,442042785,4025,4025,4025,4025,0
20250227,153500,442042785,4025,4025,4025,4025,0
20250227,153400,442042785,4025,4025,4025,4025,2118
20250227,153300,442042785,4025,4025,4025,4025,0
20250227,153200,442042785,4025,4025,4025,4025,0
20250227,153100,442042785,4025,4025,4025,4025,0
20250227,153000,442042785,4025,4025,4025,4025,2118
20250227,152900,433517835,4040,4040,4040,4040,0
20250227,152800,433517835,4040,4040,4040,4040,0
20250227,152700,433517835,4040,4040,4040,4040,0
20250227,152600,433517835,4040,4040,4040,4040,0
20250227,152500,433517835,4040,4040,4040,4040,0
20250227,152400,433517835,4040,4040,4040,4040,0
20250227,152300,433517835,4040,4040,4040,4040,0
20250227,152200,433517835,4040,4040,4040,4040,0
20250227,152100,433517835,4040,4040,4040,4040,0
20250227,152000,433517835,4040,4040,4040,4040,0
20250227,151900,433517835,4040,4040,4040,4040,1
20250227,151800,433513795,4030,4030,4030,4030,42
20250227,151700,433344535,4035,4040,4040,4035,792
20250227,151600,430148515,4035,4035,4035,4035,32
20250227,151500,430019395,4035,4040,4040,4035,422
20250227,151400,428315015,4045,4045,4045,4045,0
20250227,151300,428315015,4045,4045,4045,4045,0
20250227,151200,428315015,4045,4040,4045,4040,43
20250227,151100,428141290,4035,4035,4035,4035,4
20250227,151000,428125150,4045,4045,4045,4045,0
20250227,150900,428125150,4045,4035,4045,4035,2
20250227,150800,428117070,4045,4045,4045,4045,2
20250227,150700,428108980,4035,4035,4035,4035,1
20250227,150600,428104945,4035,4035,4035,4035,1
20250227,150500,428100910,4040,4040,4040,4040,100
20250227,150400,427696910,4045,4040,4045,4040,347
20250227,150300,426295025,4040,4040,4040,4040,20
20250227,150200,426214225,4045,4045,4045,4045,0
20250227,150100,426214225,4045,4040,4045,4040,4
20250227,150000,426198050,4045,4040,4045,4040,2
20250227,145900,426189965,4045,4045,4045,4045,2
20250227,145800,426181875,4040,4040,4040,4040,15
20250227,145700,426121275,4045,4045,4045,4045,14
20250227,145600,426064645,4040,4040,4040,4040,11
20250227,145500,426020205,4040,4050,4050,4040,10
20250227,145400,425979785,4040,4040,4040,4040,10
20250227,145300,425939385,4040,4040,4040,4040,10
20250227,145200,425898985,4030,4040,4040,4030,656
20250227,145100,423252660,4035,4040,4040,4035,1001
20250227,145000,419213165,4040,4040,4040,4040,1
20250227,144900,419209125,4040,4040,4040,4040,0
20250227,144800,419209125,4040,4040,4040,4040,702
20250227,144700,416373045,4050,4050,4050,4050,5
20250227,144600,416352795,4050,4050,4050,4050,4
20250227,144500,416336595,4040,4040,4050,4040,3
20250227,144400,416324465,4040,4045,4045,4035,1628
20250227,144300,409749530,4050,4050,4050,4050,0
20250227,144200,409749530,4050,4050,4050,4050,126
20250227,144100,409239230,4045,4050,4050,4040,553
20250227,144000,407002340,4050,4045,4050,4040,966
20250227,143900,403096395,4045,4040,4050,4040,126
20250227,143800,402586845,4040,4040,4040,4040,0
20250227,143700,402586845,4040,4040,4040,4040,1785
20250227,143600,395375445,4040,4040,4040,4040,9
20250227,143500,395339085,4040,4035,4040,4035,155
20250227,143400,394712890,4040,4040,4040,4040,2500
20250227,143300,384612890,4040,4040,4040,4040,0
20250227,143200,384612890,4040,4040,4040,4040,20
20250227,143100,384532090,4040,4040,4040,4040,471
20250227,143000,382629250,4040,4040,4040,4040,112
20250227,142900,382176770,4040,4040,4040,4040,0
20250227,142800,382176770,4040,4040,4040,4040,0
20250227,142700,382176770,4040,4040,4040,4040,1
20250227,142600,382172730,4040,4040,4040,4040,0
20250227,142500,382172730,4040,4040,4040,4040,1
20250227,142400,382168690,4050,4040,4050,4040,2
20250227,142300,382160600,4040,4040,4040,4040,0
20250227,142200,382160600,4040,4040,4040,4040,1
20250227,142100,382156560,4040,4040,4040,4040,0
20250227,142000,382156560,4040,4035,4040,4035,5
20250227,141900,382136365,4045,4045,4045,4045,30
20250227,141800,382015015,4045,4045,4045,4045,0
20250227,141700,382015015,4045,4045,4045,4045,0
20250227,141600,382015015,4045,4035,4045,4035,924
20250227,141500,378286665,4035,4030,4035,4030,3
20250227,141400,378274565,4030,4030,4035,4030,2002
20250227,141300,370196505,4035,4035,4035,4035,1
20250227,141200,370192470,4030,4030,4030,4030,50
20250227,141100,369990970,4030,4035,4035,4030,60
20250227,141000,369749120,4030,4030,4030,4030,0
20250227,140900,369749120,4030,4030,4030,4030,201
20250227,140800,368939090,4030,4035,4035,4030,604
20250227,140700,366502450,4035,4030,4035,4030,114
20250227,140600,366042970,4030,4030,4030,4030,154
20250227,140500,365422350,4030,4030,4030,4030,10
20250227,140400,365382050,4030,4035,4035,4030,3
20250227,140300,365369950,4035,4035,4035,4035,1102
20250227,140200,360923380,4035,4035,4035,4035,0
20250227,140100,360923380,4035,4035,4035,4035,135
20250227,140000,360378655,4035,4035,4035,4035,1
20250227,135900,360374620,4040,4035,4040,4035,22
20250227,135800,360285845,4035,4035,4040,4035,270
20250227,135700,359195895,4035,4040,4040,4035,3
20250227,135600,359183785,4035,4035,4035,4035,101
20250227,135500,358776250,4035,4035,4035,4035,110
20250227,135400,358332400,4035,4040,4040,4035,2
20250227,135300,358324325,4040,4040,4040,4040,170
20250227,135200,357637525,4035,4035,4035,4035,1
20250227,135100,357633490,4035,4040,4040,4035,150
20250227,135000,357027990,4035,4035,4035,4035,674
20250227,134900,354308400,4040,4040,4040,4035,14
20250227,134800,354251845,4040,4040,4040,4040,456
20250227,134700,352409605,4040,4040,4040,4040,170
20250227,134600,351722805,4040,4040,4040,4040,1
20250227,134500,351718765,4045,4040,4045,4040,20
20250227,134400,351637870,4040,4035,4040,4035,3
20250227,134300,351625755,4040,4040,4040,4040,1247
20250227,134200,346587875,4040,4040,4040,4040,0
20250227,134100,346587875,4040,4045,4045,4040,4
20250227,134000,346571710,4045,4045,4045,4045,1
20250227,133900,346567665,4035,4035,4035,4035,1
20250227,133800,346563630,4035,4035,4035,4035,1
20250227,133700,346559595,4035,4035,4035,4035,1
20250227,133600,346555560,4045,4045,4045,4045,8
20250227,133500,346523200,4040,4040,4040,4040,1483
20250227,133400,340531880,4040,4040,4040,4040,4
20250227,133300,340515720,4040,4040,4040,4040,1
20250227,133200,340511680,4045,4045,4045,4045,262
20250227,133100,339451890,4050,4050,4050,4050,2
20250227,133000,339443790,4050,4050,4050,4050,13
20250227,132900,339391140,4045,4045,4045,4045,26
20250227,132800,339285970,4045,4045,4045,4045,1
20250227,132700,339281925,4050,4050,4050,4050,0
20250227,132600,339281925,4050,4060,4060,4050,756
20250227,132500,336220115,4050,4050,4050,4050,0
20250227,132400,336220115,4050,4050,4050,4050,85
20250227,132300,335875865,4045,4045,4045,4045,101
20250227,132200,335467320,4045,4050,4050,4045,13
20250227,132100,335414680,4050,4050,4050,4050,1
20250227,132000,335410630,4045,4045,4045,4045,0
20250227,131900,335410630,4045,4050,4050,4045,25
20250227,131800,335309480,4050,4045,4050,4045,2
20250227,131700,335301385,4050,4050,4050,4050,0
20250227,131600,335301385,4050,4050,4050,4050,0
20250227,131500,335301385,4050,4050,4050,4050,241
20250227,131400,334325335,4055,4055,4055,4055,4
20250227,131300,334309115,4055,4055,4055,4055,1
20250227,131200,334305060,4055,4055,4055,4055,1
20250227,131100,334301005,4050,4050,4050,4050,0
20250227,131000,334301005,4050,4050,4050,4050,0
20250227,130900,334301005,4050,4050,4050,4050,0
20250227,130800,334301005,4050,4050,4050,4050,1
20250227,130700,334296955,4055,4060,4060,4055,71
20250227,130600,334009045,4055,4055,4055,4055,0
20250227,130500,334009045,4055,4055,4055,4055,12
20250227,130400,333960385,4055,4055,4055,4055,26
20250227,130300,333854955,4055,4055,4055,4055,3
20250227,130200,333842790,4055,4055,4055,4055,0
20250227,130100,333842790,4055,4055,4055,4055,1
20250227,130000,333838735,4060,4060,4060,4060,2002
20250227,125900,325710615,4065,4065,4065,4065,0
20250227,125800,325710615,4065,4075,4080,4065,1357
20250227,125700,320190575,4070,4070,4070,4070,2
20250227,125600,320182435,4075,4070,4075,4070,230
20250227,125500,319246320,4070,4070,4070,4070,23
20250227,125400,319152710,4070,4075,4075,4070,2
20250227,125300,319144565,4065,4065,4065,4065,0
20250227,125200,319144565,4065,4065,4065,4065,2
20250227,125100,319136435,4075,4075,4075,4075,0
20250227,125000,319136435,4075,4075,4075,4075,4000
20250227,124900,302836435,4065,4065,4065,4065,0
20250227,124800,302836435,4065,4065,4065,4065,0
20250227,124700,302836435,4065,4065,4065,4065,1
20250227,124600,302832370,4065,4065,4065,4065,0
20250227,124500,302832370,4065,4065,4065,4065,1
20250227,124400,302828305,4070,4070,4070,4070,10
20250227,124300,302787605,4070,4070,4070,4070,0
20250227,124200,302787605,4070,4070,4070,4070,1
20250227,124100,302783535,4065,4065,4065,4065,0
20250227,124000,302783535,4065,4065,4065,4065,0
20250227,123900,302783535,4065,4065,4065,4065,0
20250227,123800,302783535,4065,4065,4065,4065,0
20250227,123700,302783535,4065,4065,4065,4065,3
20250227,123600,302771340,4065,4065,4065,4065,0
20250227,123500,302771340,4065,4065,4065,4065,10
20250227,123400,302730690,4065,4065,4065,4065,0
20250227,123300,302730690,4065,4065,4065,4065,0
20250227,123200,302730690,4065,4065,4065,4065,142
20250227,123100,302153460,4070,4070,4070,4070,0
20250227,123000,302153460,4070,4070,4070,4070,823
20250227,122900,298803850,4075,4075,4075,4075,250
20250227,122800,297785100,4070,4070,4070,4070,0
20250227,122700,297785100,4070,4070,4070,4070,2
20250227,122600,297776960,4075,4075,4075,4075,0
20250227,122500,297776960,4075,4075,4075,4075,0
20250227,122400,297776960,4075,4070,4075,4070,335
20250227,122300,296412835,4070,4070,4070,4070,0
20250227,122200,296412835,4070,4070,4070,4070,2
20250227,122100,296404695,4075,4080,4080,4075,1195
20250227,122000,291534830,4080,4080,4080,4080,10
20250227,121900,291494030,4075,4075,4075,4075,0
20250227,121800,291494030,4075,4075,4075,4075,33
20250227,121700,291359555,4070,4070,4070,4070,1
20250227,121600,291355485,4070,4070,4070,4070,101
20250227,121500,290944415,4070,4075,4075,4070,73
20250227,121400,290646945,4070,4070,4070,4070,0
20250227,121300,290646945,4070,4070,4070,4070,21
20250227,121200,290561475,4070,4070,4070,4070,1
20250227,121100,290557405,4070,4070,4070,4070,102
20250227,121000,290142265,4070,4070,4070,4070,246
20250227,120900,289141045,4065,4065,4065,4065,622
20250227,120800,286612615,4065,4065,4065,4065,0
20250227,120700,286612615,4065,4065,4065,4065,1
20250227,120600,286608550,4070,4065,4070,4065,367
20250227,120500,285114865,4070,4070,4070,4070,250
20250227,120400,284097365,4070,4070,4070,4070,1190
20250227,120300,279254065,4070,4070,4070,4070,0
20250227,120200,279254065,4070,4070,4070,4070,1221
20250227,120100,274284595,4070,4070,4070,4070,350
20250227,120000,272860095,4070,4065,4070,4065,411
20250227,115900,271187330,4065,4065,4065,4065,1
20250227,115800,271183265,4065,4065,4065,4065,0
20250227,115700,271183265,4065,4065,4065,4065,0
20250227,115600,271183265,4065,4065,4065,4065,1
20250227,115500,271179200,4065,4070,4070,4065,347
20250227,115400,269767420,4065,4065,4065,4065,1
20250227,115300,269763355,4065,4065,4065,4065,1
20250227,115200,269759290,4065,4065,4065,4065,2
20250227,115100,269751160,4065,4065,4065,4065,4
20250227,115000,269734900,4070,4070,4070,4070,99
20250227,114900,269331970,4065,4065,4065,4065,8
20250227,114800,269299450,4065,4065,4065,4065,1
20250227,114700,269295385,4065,4065,4065,4065,0
20250227,114600,269295385,4065,4060,4065,4060,250
20250227,114500,268279140,4065,4060,4065,4060,2
20250227,114400,268271015,4060,4060,4060,4060,0
20250227,114300,268271015,4060,4060,4060,4060,0
20250227,114200,268271015,4060,4060,4060,4060,1
20250227,114100,268266955,4065,4060,4065,4060,777
20250227,114000,265111085,4060,4060,4060,4060,183
20250227,113900,264368105,4065,4065,4065,4065,0
20250227,113800,264368105,4065,4060,4065,4060,85
20250227,113700,264022950,4060,4060,4060,4060,1
20250227,113600,264018890,4055,4055,4055,4055,0
20250227,113500,264018890,4055,4055,4055,4055,1
20250227,113400,264014835,4065,4065,4065,4065,0
20250227,113300,264014835,4065,4065,4065,4065,0
20250227,113200,264014835,4065,4055,4065,4055,2
20250227,113100,264006715,4060,4060,4060,4060,1
20250227,113000,264002655,4050,4055,4055,4050,25
20250227,112900,263901285,4060,4060,4060,4060,537
20250227,112800,261721065,4055,4055,4055,4055,371
20250227,112700,260216660,4050,4050,4050,4050,0
20250227,112600,260216660,4050,4050,4050,4050,0
20250227,112500,260216660,4050,4050,4050,4050,93
20250227,112400,259840010,4050,4050,4050,4050,10
20250227,112300,259799510,4050,4050,4050,4050,1
20250227,112200,259795460,4035,4040,4050,4035,304
20250227,112100,258567275,4035,4045,4045,4035,3165
20250227,112000,245782155,4045,4045,4045,4045,2
20250227,111900,245774065,4045,4045,4045,4045,2
20250227,111800,245765975,4050,4050,4050,4050,2
20250227,111700,245757875,4045,4045,4045,4045,1
20250227,111600,245753830,4045,4040,4045,4040,83
20250227,111500,245418100,4045,4040,4045,4040,13
20250227,111400,245365530,4045,4045,4045,4045,100
20250227,111300,244961030,4045,4045,4045,4045,4
20250227,111200,244944850,4035,4035,4035,4035,130
20250227,111100,244420300,4040,4040,4040,4040,1263
20250227,111000,239317780,4040,4040,4040,4040,743
20250227,110900,236316060,4045,4045,4045,4045,0
20250227,110800,236316060,4045,4040,4045,4040,13
20250227,110700,236263480,4045,4045,4045,4040,31
20250227,110600,236138090,4045,4045,4045,4045,111
20250227,110500,235689095,4045,4045,4045,4045,501
20250227,110400,233662550,4050,4050,4050,4050,0
20250227,110300,233662550,4050,4050,4050,4050,2
20250227,110200,233654450,4040,4040,4040,4040,395
20250227,110100,232058650,4045,4045,4045,4045,5
20250227,110000,232038425,4040,4045,4045,4040,2
20250227,105900,232030340,4045,4050,4055,4045,12
20250227,105800,231981695,4040,4040,4040,4040,2001
20250227,105700,223897655,4045,4045,4045,4045,300
20250227,105600,222684155,4045,4045,4050,4045,33
20250227,105500,222550655,4055,4055,4055,4055,2
20250227,105400,222542545,4045,4055,4055,4045,21
20250227,105300,222457495,4045,4045,4045,4045,662
20250227,105200,219779705,4050,4050,4050,4050,699
20250227,105100,216948755,4055,4055,4055,4055,1
20250227,105000,216944700,4055,4055,4055,4055,5
20250227,104900,216924425,4055,4055,4055,4050,3
20250227,104800,216912265,4050,4050,4050,4050,100
20250227,104700,216507265,4050,4065,4065,4050,982
20250227,104600,212530015,4055,4055,4055,4055,213
20250227,104500,211666300,4055,4060,4060,4055,1522
20250227,104400,205494585,4055,4060,4060,4055,2
20250227,104300,205486470,4060,4060,4060,4060,0
20250227,104200,205486470,4060,4060,4060,4060,0
20250227,104100,205486470,4060,4060,4060,4060,0
20250227,104000,205486470,4060,4065,4065,4055,170
20250227,103900,204797015,4055,4055,4055,4055,1
20250227,103800,204792960,4055,4060,4060,4055,124
20250227,103700,204289995,4060,4065,4065,4060,2139
20250227,103600,195603170,4065,4070,4070,4065,333
20250227,103500,194249215,4065,4065,4065,4065,20
20250227,103400,194167915,4065,4065,4065,4065,1
20250227,103300,194163850,4070,4070,4070,4070,0
20250227,103200,194163850,4070,4070,4070,4070,1
20250227,103100,194159780,4065,4070,4070,4065,158
20250227,103000,193517085,4065,4065,4065,4065,2
20250227,102900,193508955,4065,4065,4065,4065,76
20250227,102800,193200015,4065,4065,4070,4065,12
20250227,102700,193151210,4065,4070,4070,4065,301
20250227,102600,191927640,4065,4065,4065,4065,6
20250227,102500,191903250,4065,4065,4065,4065,75
20250227,102400,191598375,4065,4065,4065,4065,60
20250227,102300,191354475,4065,4070,4070,4065,872
20250227,102200,187807455,4075,4075,4075,4075,722
20250227,102100,184865305,4080,4080,4080,4080,100
20250227,102000,184457305,4080,4080,4080,4080,0
20250227,101900,184457305,4080,4080,4080,4080,5
20250227,101800,184436905,4075,4075,4075,4075,1
20250227,101700,184432830,4080,4080,4080,4080,1
20250227,101600,184428750,4075,4075,4075,4075,0
20250227,101500,184428750,4075,4080,4080,4075,106
20250227,101400,183996775,4080,4080,4080,4080,5
20250227,101300,183976375,4080,4080,4080,4080,788
20250227,101200,180761335,4080,4080,4080,4080,6
20250227,101100,180736855,4085,4075,4085,4075,3
20250227,101000,180724610,4080,4080,4080,4080,334
20250227,100900,179361890,4080,4075,4080,4075,1003
20250227,100800,175274450,4075,4070,4075,4065,4747
20250227,100700,155954160,4070,4065,4070,4065,321
20250227,100600,154648595,4065,4070,4070,4065,301
20250227,100500,153423990,4070,4075,4075,4070,17
20250227,100400,153354795,4075,4075,4075,4075,44
20250227,100300,153175495,4075,4075,4075,4075,2
20250227,100200,153167345,4065,4075,4075,4065,7075
20250227,100100,124390265,4075,4075,4075,4075,200
20250227,100000,123575265,4070,4070,4070,4070,1
20250227,095900,123571195,4085,4085,4085,4085,0
20250227,095800,123571195,4085,4070,4085,4070,26
20250227,095700,123465000,4085,4085,4085,4085,1
20250227,095600,123460915,4080,4075,4080,4065,2556
20250227,095500,113035625,4075,4065,4075,4065,2
20250227,095400,113027485,4070,4070,4070,4070,2100
20250227,095300,104480485,4070,4070,4070,4070,1
20250227,095200,104476415,4070,4070,4075,4070,1066
20250227,095100,100135740,4070,4070,4070,4070,175
20250227,095000,99423490,4070,4070,4070,4070,0
20250227,094900,99423490,4070,4070,4070,4065,798
20250227,094800,96179590,4070,4065,4070,4065,115
20250227,094700,95712065,4065,4070,4070,4065,100
20250227,094600,95305365,4070,4070,4070,4070,2
20250227,094500,95297225,4070,4060,4070,4060,5
20250227,094400,95276885,4075,4075,4075,4075,0
20250227,094300,95276885,4075,4075,4075,4075,29
20250227,094200,95158710,4060,4075,4075,4060,12
20250227,094100,95109825,4060,4065,4065,4060,953
20250227,094000,91240290,4070,4070,4070,4070,4
20250227,093900,91224010,4075,4075,4075,4075,0
20250227,093800,91224010,4075,4075,4075,4075,10
20250227,093700,91183260,4060,4065,4065,4060,344
20250227,093600,89784910,4065,4075,4075,4065,11
20250227,093500,89740095,4065,4075,4075,4065,626
20250227,093400,87193150,4075,4075,4075,4075,624
20250227,093300,84650350,4070,4075,4075,4070,101
20250227,093200,84239275,4075,4070,4075,4070,75
20250227,093100,83933790,4070,4075,4080,4070,24
20250227,093000,83835965,4080,4070,4080,4065,706
20250227,092900,80965030,4075,4075,4075,4075,388
20250227,092800,79383930,4080,4080,4080,4080,327
20250227,092700,78049770,4080,4080,4080,4080,22
20250227,092600,77960010,4080,4080,4085,4080,26
20250227,092500,77853830,4085,4085,4085,4085,18
20250227,092400,77780300,4080,4070,4095,4070,3910
20250227,092300,61834075,4070,4070,4070,4070,744
20250227,092200,58805995,4070,4070,4070,4070,92
20250227,092100,58431555,4070,4070,4070,4070,10
20250227,092000,58390855,4060,4055,4060,4055,1700
20250227,091900,51494855,4055,4055,4055,4055,333
20250227,091800,50144540,4060,4060,4060,4060,120
20250227,091700,49657340,4060,4080,4080,4060,2433
20250227,091600,39769130,4080,4080,4080,4080,0
20250227,091500,39769130,4080,4080,4080,4080,0
20250227,091400,39769130,4080,4080,4080,4080,0
20250227,091300,39769130,4080,4080,4080,4080,111
20250227,091200,39316250,4080,4075,4080,4065,224
20250227,091100,38404820,4085,4085,4085,4085,0
20250227,091000,38404820,4085,4070,4085,4070,2270
20250227,090900,29165885,4085,4090,4090,4085,2
20250227,090800,29157710,4085,4070,4085,4065,1764
20250227,090700,21975600,4085,4065,4085,4065,231
20250227,090600,21033315,4070,4070,4070,4070,62
20250227,090500,20780975,4070,4070,4070,4070,500
20250227,090400,18745975,4070,4070,4070,4070,5
20250227,090300,18725625,4060,4070,4070,4060,1241
20250227,090200,13683165,4080,4080,4080,4060,52
20250227,090100,13471205,4060,4085,4085,4060,2231
20250227,090000,4380465,4085,4065,4085,4065,1077
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183400 442042785 4025 4025 4025 4025 2118
3 20250227 183300 442042785 4025 4025 4025 4025 0
4 20250227 183200 442042785 4025 4025 4025 4025 0
5 20250227 183100 442042785 4025 4025 4025 4025 0
6 20250227 183000 442042785 4025 4025 4025 4025 0
7 20250227 182900 442042785 4025 4025 4025 4025 0
8 20250227 182800 442042785 4025 4025 4025 4025 0
9 20250227 182700 442042785 4025 4025 4025 4025 0
10 20250227 182600 442042785 4025 4025 4025 4025 0
11 20250227 182500 442042785 4025 4025 4025 4025 0
12 20250227 182400 442042785 4025 4025 4025 4025 0
13 20250227 182300 442042785 4025 4025 4025 4025 0
14 20250227 182200 442042785 4025 4025 4025 4025 0
15 20250227 182100 442042785 4025 4025 4025 4025 0
16 20250227 182000 442042785 4025 4025 4025 4025 0
17 20250227 181900 442042785 4025 4025 4025 4025 0
18 20250227 181800 442042785 4025 4025 4025 4025 0
19 20250227 181700 442042785 4025 4025 4025 4025 0
20 20250227 181600 442042785 4025 4025 4025 4025 0
21 20250227 181500 442042785 4025 4025 4025 4025 0
22 20250227 181400 442042785 4025 4025 4025 4025 0
23 20250227 181300 442042785 4025 4025 4025 4025 0
24 20250227 181200 442042785 4025 4025 4025 4025 0
25 20250227 181100 442042785 4025 4025 4025 4025 0
26 20250227 181000 442042785 4025 4025 4025 4025 0
27 20250227 180900 442042785 4025 4025 4025 4025 0
28 20250227 180800 442042785 4025 4025 4025 4025 0
29 20250227 180700 442042785 4025 4025 4025 4025 0
30 20250227 180600 442042785 4025 4025 4025 4025 0
31 20250227 180500 442042785 4025 4025 4025 4025 0
32 20250227 180400 442042785 4025 4025 4025 4025 2118
33 20250227 180300 442042785 4025 4025 4025 4025 0
34 20250227 180200 442042785 4025 4025 4025 4025 0
35 20250227 180100 442042785 4025 4025 4025 4025 0
36 20250227 180000 442042785 4025 4025 4025 4025 0
37 20250227 175900 442042785 4025 4025 4025 4025 0
38 20250227 175800 442042785 4025 4025 4025 4025 0
39 20250227 175700 442042785 4025 4025 4025 4025 0
40 20250227 175600 442042785 4025 4025 4025 4025 0
41 20250227 175500 442042785 4025 4025 4025 4025 0
42 20250227 175400 442042785 4025 4025 4025 4025 0
43 20250227 175300 442042785 4025 4025 4025 4025 0
44 20250227 175200 442042785 4025 4025 4025 4025 0
45 20250227 175100 442042785 4025 4025 4025 4025 0
46 20250227 175000 442042785 4025 4025 4025 4025 0
47 20250227 174900 442042785 4025 4025 4025 4025 0
48 20250227 174800 442042785 4025 4025 4025 4025 0
49 20250227 174700 442042785 4025 4025 4025 4025 0
50 20250227 174600 442042785 4025 4025 4025 4025 0
51 20250227 174500 442042785 4025 4025 4025 4025 0
52 20250227 174400 442042785 4025 4025 4025 4025 0
53 20250227 174300 442042785 4025 4025 4025 4025 0
54 20250227 174200 442042785 4025 4025 4025 4025 0
55 20250227 174100 442042785 4025 4025 4025 4025 0
56 20250227 174000 442042785 4025 4025 4025 4025 0
57 20250227 173900 442042785 4025 4025 4025 4025 0
58 20250227 173800 442042785 4025 4025 4025 4025 0
59 20250227 173700 442042785 4025 4025 4025 4025 0
60 20250227 173600 442042785 4025 4025 4025 4025 0
61 20250227 173500 442042785 4025 4025 4025 4025 0
62 20250227 173400 442042785 4025 4025 4025 4025 2118
63 20250227 173300 442042785 4025 4025 4025 4025 0
64 20250227 173200 442042785 4025 4025 4025 4025 0
65 20250227 173100 442042785 4025 4025 4025 4025 0
66 20250227 173000 442042785 4025 4025 4025 4025 0
67 20250227 172900 442042785 4025 4025 4025 4025 0
68 20250227 172800 442042785 4025 4025 4025 4025 0
69 20250227 172700 442042785 4025 4025 4025 4025 0
70 20250227 172600 442042785 4025 4025 4025 4025 0
71 20250227 172500 442042785 4025 4025 4025 4025 0
72 20250227 172400 442042785 4025 4025 4025 4025 0
73 20250227 172300 442042785 4025 4025 4025 4025 0
74 20250227 172200 442042785 4025 4025 4025 4025 0
75 20250227 172100 442042785 4025 4025 4025 4025 0
76 20250227 172000 442042785 4025 4025 4025 4025 0
77 20250227 171900 442042785 4025 4025 4025 4025 0
78 20250227 171800 442042785 4025 4025 4025 4025 0
79 20250227 171700 442042785 4025 4025 4025 4025 0
80 20250227 171600 442042785 4025 4025 4025 4025 0
81 20250227 171500 442042785 4025 4025 4025 4025 0
82 20250227 171400 442042785 4025 4025 4025 4025 0
83 20250227 171300 442042785 4025 4025 4025 4025 0
84 20250227 171200 442042785 4025 4025 4025 4025 0
85 20250227 171100 442042785 4025 4025 4025 4025 0
86 20250227 171000 442042785 4025 4025 4025 4025 0
87 20250227 170900 442042785 4025 4025 4025 4025 0
88 20250227 170800 442042785 4025 4025 4025 4025 0
89 20250227 170700 442042785 4025 4025 4025 4025 0
90 20250227 170600 442042785 4025 4025 4025 4025 0
91 20250227 170500 442042785 4025 4025 4025 4025 0
92 20250227 170400 442042785 4025 4025 4025 4025 2118
93 20250227 170300 442042785 4025 4025 4025 4025 0
94 20250227 170200 442042785 4025 4025 4025 4025 0
95 20250227 170100 442042785 4025 4025 4025 4025 0
96 20250227 170000 442042785 4025 4025 4025 4025 0
97 20250227 165900 442042785 4025 4025 4025 4025 0
98 20250227 165800 442042785 4025 4025 4025 4025 0
99 20250227 165700 442042785 4025 4025 4025 4025 0
100 20250227 165600 442042785 4025 4025 4025 4025 0
101 20250227 165500 442042785 4025 4025 4025 4025 0
102 20250227 165400 442042785 4025 4025 4025 4025 0
103 20250227 165300 442042785 4025 4025 4025 4025 0
104 20250227 165200 442042785 4025 4025 4025 4025 0
105 20250227 165100 442042785 4025 4025 4025 4025 0
106 20250227 165000 442042785 4025 4025 4025 4025 0
107 20250227 164900 442042785 4025 4025 4025 4025 0
108 20250227 164800 442042785 4025 4025 4025 4025 0
109 20250227 164700 442042785 4025 4025 4025 4025 0
110 20250227 164600 442042785 4025 4025 4025 4025 0
111 20250227 164500 442042785 4025 4025 4025 4025 0
112 20250227 164400 442042785 4025 4025 4025 4025 0
113 20250227 164300 442042785 4025 4025 4025 4025 0
114 20250227 164200 442042785 4025 4025 4025 4025 0
115 20250227 164100 442042785 4025 4025 4025 4025 0
116 20250227 164000 442042785 4025 4025 4025 4025 0
117 20250227 163900 442042785 4025 4025 4025 4025 0
118 20250227 163800 442042785 4025 4025 4025 4025 0
119 20250227 163700 442042785 4025 4025 4025 4025 0
120 20250227 163600 442042785 4025 4025 4025 4025 0
121 20250227 163500 442042785 4025 4025 4025 4025 0
122 20250227 163400 442042785 4025 4025 4025 4025 2118
123 20250227 163300 442042785 4025 4025 4025 4025 0
124 20250227 163200 442042785 4025 4025 4025 4025 0
125 20250227 163100 442042785 4025 4025 4025 4025 0
126 20250227 163000 442042785 4025 4025 4025 4025 0
127 20250227 162900 442042785 4025 4025 4025 4025 0
128 20250227 162800 442042785 4025 4025 4025 4025 0
129 20250227 162700 442042785 4025 4025 4025 4025 0
130 20250227 162600 442042785 4025 4025 4025 4025 0
131 20250227 162500 442042785 4025 4025 4025 4025 0
132 20250227 162400 442042785 4025 4025 4025 4025 0
133 20250227 162300 442042785 4025 4025 4025 4025 0
134 20250227 162200 442042785 4025 4025 4025 4025 0
135 20250227 162100 442042785 4025 4025 4025 4025 0
136 20250227 162000 442042785 4025 4025 4025 4025 0
137 20250227 161900 442042785 4025 4025 4025 4025 0
138 20250227 161800 442042785 4025 4025 4025 4025 0
139 20250227 161700 442042785 4025 4025 4025 4025 0
140 20250227 161600 442042785 4025 4025 4025 4025 0
141 20250227 161500 442042785 4025 4025 4025 4025 0
142 20250227 161400 442042785 4025 4025 4025 4025 0
143 20250227 161300 442042785 4025 4025 4025 4025 0
144 20250227 161200 442042785 4025 4025 4025 4025 0
145 20250227 161100 442042785 4025 4025 4025 4025 0
146 20250227 161000 442042785 4025 4025 4025 4025 0
147 20250227 160900 442042785 4025 4025 4025 4025 0
148 20250227 160800 442042785 4025 4025 4025 4025 0
149 20250227 160700 442042785 4025 4025 4025 4025 0
150 20250227 160600 442042785 4025 4025 4025 4025 0
151 20250227 160500 442042785 4025 4025 4025 4025 0
152 20250227 160400 442042785 4025 4025 4025 4025 2118
153 20250227 160300 442042785 4025 4025 4025 4025 0
154 20250227 160200 442042785 4025 4025 4025 4025 0
155 20250227 160100 442042785 4025 4025 4025 4025 0
156 20250227 160000 442042785 4025 4025 4025 4025 0
157 20250227 155900 442042785 4025 4025 4025 4025 0
158 20250227 155800 442042785 4025 4025 4025 4025 0
159 20250227 155700 442042785 4025 4025 4025 4025 0
160 20250227 155600 442042785 4025 4025 4025 4025 0
161 20250227 155500 442042785 4025 4025 4025 4025 0
162 20250227 155400 442042785 4025 4025 4025 4025 0
163 20250227 155300 442042785 4025 4025 4025 4025 0
164 20250227 155200 442042785 4025 4025 4025 4025 0
165 20250227 155100 442042785 4025 4025 4025 4025 0
166 20250227 155000 442042785 4025 4025 4025 4025 0
167 20250227 154900 442042785 4025 4025 4025 4025 0
168 20250227 154800 442042785 4025 4025 4025 4025 0
169 20250227 154700 442042785 4025 4025 4025 4025 0
170 20250227 154600 442042785 4025 4025 4025 4025 0
171 20250227 154500 442042785 4025 4025 4025 4025 0
172 20250227 154400 442042785 4025 4025 4025 4025 0
173 20250227 154300 442042785 4025 4025 4025 4025 0
174 20250227 154200 442042785 4025 4025 4025 4025 0
175 20250227 154100 442042785 4025 4025 4025 4025 0
176 20250227 154000 442042785 4025 4025 4025 4025 0
177 20250227 153900 442042785 4025 4025 4025 4025 0
178 20250227 153800 442042785 4025 4025 4025 4025 0
179 20250227 153700 442042785 4025 4025 4025 4025 0
180 20250227 153600 442042785 4025 4025 4025 4025 0
181 20250227 153500 442042785 4025 4025 4025 4025 0
182 20250227 153400 442042785 4025 4025 4025 4025 2118
183 20250227 153300 442042785 4025 4025 4025 4025 0
184 20250227 153200 442042785 4025 4025 4025 4025 0
185 20250227 153100 442042785 4025 4025 4025 4025 0
186 20250227 153000 442042785 4025 4025 4025 4025 2118
187 20250227 152900 433517835 4040 4040 4040 4040 0
188 20250227 152800 433517835 4040 4040 4040 4040 0
189 20250227 152700 433517835 4040 4040 4040 4040 0
190 20250227 152600 433517835 4040 4040 4040 4040 0
191 20250227 152500 433517835 4040 4040 4040 4040 0
192 20250227 152400 433517835 4040 4040 4040 4040 0
193 20250227 152300 433517835 4040 4040 4040 4040 0
194 20250227 152200 433517835 4040 4040 4040 4040 0
195 20250227 152100 433517835 4040 4040 4040 4040 0
196 20250227 152000 433517835 4040 4040 4040 4040 0
197 20250227 151900 433517835 4040 4040 4040 4040 1
198 20250227 151800 433513795 4030 4030 4030 4030 42
199 20250227 151700 433344535 4035 4040 4040 4035 792
200 20250227 151600 430148515 4035 4035 4035 4035 32
201 20250227 151500 430019395 4035 4040 4040 4035 422
202 20250227 151400 428315015 4045 4045 4045 4045 0
203 20250227 151300 428315015 4045 4045 4045 4045 0
204 20250227 151200 428315015 4045 4040 4045 4040 43
205 20250227 151100 428141290 4035 4035 4035 4035 4
206 20250227 151000 428125150 4045 4045 4045 4045 0
207 20250227 150900 428125150 4045 4035 4045 4035 2
208 20250227 150800 428117070 4045 4045 4045 4045 2
209 20250227 150700 428108980 4035 4035 4035 4035 1
210 20250227 150600 428104945 4035 4035 4035 4035 1
211 20250227 150500 428100910 4040 4040 4040 4040 100
212 20250227 150400 427696910 4045 4040 4045 4040 347
213 20250227 150300 426295025 4040 4040 4040 4040 20
214 20250227 150200 426214225 4045 4045 4045 4045 0
215 20250227 150100 426214225 4045 4040 4045 4040 4
216 20250227 150000 426198050 4045 4040 4045 4040 2
217 20250227 145900 426189965 4045 4045 4045 4045 2
218 20250227 145800 426181875 4040 4040 4040 4040 15
219 20250227 145700 426121275 4045 4045 4045 4045 14
220 20250227 145600 426064645 4040 4040 4040 4040 11
221 20250227 145500 426020205 4040 4050 4050 4040 10
222 20250227 145400 425979785 4040 4040 4040 4040 10
223 20250227 145300 425939385 4040 4040 4040 4040 10
224 20250227 145200 425898985 4030 4040 4040 4030 656
225 20250227 145100 423252660 4035 4040 4040 4035 1001
226 20250227 145000 419213165 4040 4040 4040 4040 1
227 20250227 144900 419209125 4040 4040 4040 4040 0
228 20250227 144800 419209125 4040 4040 4040 4040 702
229 20250227 144700 416373045 4050 4050 4050 4050 5
230 20250227 144600 416352795 4050 4050 4050 4050 4
231 20250227 144500 416336595 4040 4040 4050 4040 3
232 20250227 144400 416324465 4040 4045 4045 4035 1628
233 20250227 144300 409749530 4050 4050 4050 4050 0
234 20250227 144200 409749530 4050 4050 4050 4050 126
235 20250227 144100 409239230 4045 4050 4050 4040 553
236 20250227 144000 407002340 4050 4045 4050 4040 966
237 20250227 143900 403096395 4045 4040 4050 4040 126
238 20250227 143800 402586845 4040 4040 4040 4040 0
239 20250227 143700 402586845 4040 4040 4040 4040 1785
240 20250227 143600 395375445 4040 4040 4040 4040 9
241 20250227 143500 395339085 4040 4035 4040 4035 155
242 20250227 143400 394712890 4040 4040 4040 4040 2500
243 20250227 143300 384612890 4040 4040 4040 4040 0
244 20250227 143200 384612890 4040 4040 4040 4040 20
245 20250227 143100 384532090 4040 4040 4040 4040 471
246 20250227 143000 382629250 4040 4040 4040 4040 112
247 20250227 142900 382176770 4040 4040 4040 4040 0
248 20250227 142800 382176770 4040 4040 4040 4040 0
249 20250227 142700 382176770 4040 4040 4040 4040 1
250 20250227 142600 382172730 4040 4040 4040 4040 0
251 20250227 142500 382172730 4040 4040 4040 4040 1
252 20250227 142400 382168690 4050 4040 4050 4040 2
253 20250227 142300 382160600 4040 4040 4040 4040 0
254 20250227 142200 382160600 4040 4040 4040 4040 1
255 20250227 142100 382156560 4040 4040 4040 4040 0
256 20250227 142000 382156560 4040 4035 4040 4035 5
257 20250227 141900 382136365 4045 4045 4045 4045 30
258 20250227 141800 382015015 4045 4045 4045 4045 0
259 20250227 141700 382015015 4045 4045 4045 4045 0
260 20250227 141600 382015015 4045 4035 4045 4035 924
261 20250227 141500 378286665 4035 4030 4035 4030 3
262 20250227 141400 378274565 4030 4030 4035 4030 2002
263 20250227 141300 370196505 4035 4035 4035 4035 1
264 20250227 141200 370192470 4030 4030 4030 4030 50
265 20250227 141100 369990970 4030 4035 4035 4030 60
266 20250227 141000 369749120 4030 4030 4030 4030 0
267 20250227 140900 369749120 4030 4030 4030 4030 201
268 20250227 140800 368939090 4030 4035 4035 4030 604
269 20250227 140700 366502450 4035 4030 4035 4030 114
270 20250227 140600 366042970 4030 4030 4030 4030 154
271 20250227 140500 365422350 4030 4030 4030 4030 10
272 20250227 140400 365382050 4030 4035 4035 4030 3
273 20250227 140300 365369950 4035 4035 4035 4035 1102
274 20250227 140200 360923380 4035 4035 4035 4035 0
275 20250227 140100 360923380 4035 4035 4035 4035 135
276 20250227 140000 360378655 4035 4035 4035 4035 1
277 20250227 135900 360374620 4040 4035 4040 4035 22
278 20250227 135800 360285845 4035 4035 4040 4035 270
279 20250227 135700 359195895 4035 4040 4040 4035 3
280 20250227 135600 359183785 4035 4035 4035 4035 101
281 20250227 135500 358776250 4035 4035 4035 4035 110
282 20250227 135400 358332400 4035 4040 4040 4035 2
283 20250227 135300 358324325 4040 4040 4040 4040 170
284 20250227 135200 357637525 4035 4035 4035 4035 1
285 20250227 135100 357633490 4035 4040 4040 4035 150
286 20250227 135000 357027990 4035 4035 4035 4035 674
287 20250227 134900 354308400 4040 4040 4040 4035 14
288 20250227 134800 354251845 4040 4040 4040 4040 456
289 20250227 134700 352409605 4040 4040 4040 4040 170
290 20250227 134600 351722805 4040 4040 4040 4040 1
291 20250227 134500 351718765 4045 4040 4045 4040 20
292 20250227 134400 351637870 4040 4035 4040 4035 3
293 20250227 134300 351625755 4040 4040 4040 4040 1247
294 20250227 134200 346587875 4040 4040 4040 4040 0
295 20250227 134100 346587875 4040 4045 4045 4040 4
296 20250227 134000 346571710 4045 4045 4045 4045 1
297 20250227 133900 346567665 4035 4035 4035 4035 1
298 20250227 133800 346563630 4035 4035 4035 4035 1
299 20250227 133700 346559595 4035 4035 4035 4035 1
300 20250227 133600 346555560 4045 4045 4045 4045 8
301 20250227 133500 346523200 4040 4040 4040 4040 1483
302 20250227 133400 340531880 4040 4040 4040 4040 4
303 20250227 133300 340515720 4040 4040 4040 4040 1
304 20250227 133200 340511680 4045 4045 4045 4045 262
305 20250227 133100 339451890 4050 4050 4050 4050 2
306 20250227 133000 339443790 4050 4050 4050 4050 13
307 20250227 132900 339391140 4045 4045 4045 4045 26
308 20250227 132800 339285970 4045 4045 4045 4045 1
309 20250227 132700 339281925 4050 4050 4050 4050 0
310 20250227 132600 339281925 4050 4060 4060 4050 756
311 20250227 132500 336220115 4050 4050 4050 4050 0
312 20250227 132400 336220115 4050 4050 4050 4050 85
313 20250227 132300 335875865 4045 4045 4045 4045 101
314 20250227 132200 335467320 4045 4050 4050 4045 13
315 20250227 132100 335414680 4050 4050 4050 4050 1
316 20250227 132000 335410630 4045 4045 4045 4045 0
317 20250227 131900 335410630 4045 4050 4050 4045 25
318 20250227 131800 335309480 4050 4045 4050 4045 2
319 20250227 131700 335301385 4050 4050 4050 4050 0
320 20250227 131600 335301385 4050 4050 4050 4050 0
321 20250227 131500 335301385 4050 4050 4050 4050 241
322 20250227 131400 334325335 4055 4055 4055 4055 4
323 20250227 131300 334309115 4055 4055 4055 4055 1
324 20250227 131200 334305060 4055 4055 4055 4055 1
325 20250227 131100 334301005 4050 4050 4050 4050 0
326 20250227 131000 334301005 4050 4050 4050 4050 0
327 20250227 130900 334301005 4050 4050 4050 4050 0
328 20250227 130800 334301005 4050 4050 4050 4050 1
329 20250227 130700 334296955 4055 4060 4060 4055 71
330 20250227 130600 334009045 4055 4055 4055 4055 0
331 20250227 130500 334009045 4055 4055 4055 4055 12
332 20250227 130400 333960385 4055 4055 4055 4055 26
333 20250227 130300 333854955 4055 4055 4055 4055 3
334 20250227 130200 333842790 4055 4055 4055 4055 0
335 20250227 130100 333842790 4055 4055 4055 4055 1
336 20250227 130000 333838735 4060 4060 4060 4060 2002
337 20250227 125900 325710615 4065 4065 4065 4065 0
338 20250227 125800 325710615 4065 4075 4080 4065 1357
339 20250227 125700 320190575 4070 4070 4070 4070 2
340 20250227 125600 320182435 4075 4070 4075 4070 230
341 20250227 125500 319246320 4070 4070 4070 4070 23
342 20250227 125400 319152710 4070 4075 4075 4070 2
343 20250227 125300 319144565 4065 4065 4065 4065 0
344 20250227 125200 319144565 4065 4065 4065 4065 2
345 20250227 125100 319136435 4075 4075 4075 4075 0
346 20250227 125000 319136435 4075 4075 4075 4075 4000
347 20250227 124900 302836435 4065 4065 4065 4065 0
348 20250227 124800 302836435 4065 4065 4065 4065 0
349 20250227 124700 302836435 4065 4065 4065 4065 1
350 20250227 124600 302832370 4065 4065 4065 4065 0
351 20250227 124500 302832370 4065 4065 4065 4065 1
352 20250227 124400 302828305 4070 4070 4070 4070 10
353 20250227 124300 302787605 4070 4070 4070 4070 0
354 20250227 124200 302787605 4070 4070 4070 4070 1
355 20250227 124100 302783535 4065 4065 4065 4065 0
356 20250227 124000 302783535 4065 4065 4065 4065 0
357 20250227 123900 302783535 4065 4065 4065 4065 0
358 20250227 123800 302783535 4065 4065 4065 4065 0
359 20250227 123700 302783535 4065 4065 4065 4065 3
360 20250227 123600 302771340 4065 4065 4065 4065 0
361 20250227 123500 302771340 4065 4065 4065 4065 10
362 20250227 123400 302730690 4065 4065 4065 4065 0
363 20250227 123300 302730690 4065 4065 4065 4065 0
364 20250227 123200 302730690 4065 4065 4065 4065 142
365 20250227 123100 302153460 4070 4070 4070 4070 0
366 20250227 123000 302153460 4070 4070 4070 4070 823
367 20250227 122900 298803850 4075 4075 4075 4075 250
368 20250227 122800 297785100 4070 4070 4070 4070 0
369 20250227 122700 297785100 4070 4070 4070 4070 2
370 20250227 122600 297776960 4075 4075 4075 4075 0
371 20250227 122500 297776960 4075 4075 4075 4075 0
372 20250227 122400 297776960 4075 4070 4075 4070 335
373 20250227 122300 296412835 4070 4070 4070 4070 0
374 20250227 122200 296412835 4070 4070 4070 4070 2
375 20250227 122100 296404695 4075 4080 4080 4075 1195
376 20250227 122000 291534830 4080 4080 4080 4080 10
377 20250227 121900 291494030 4075 4075 4075 4075 0
378 20250227 121800 291494030 4075 4075 4075 4075 33
379 20250227 121700 291359555 4070 4070 4070 4070 1
380 20250227 121600 291355485 4070 4070 4070 4070 101
381 20250227 121500 290944415 4070 4075 4075 4070 73
382 20250227 121400 290646945 4070 4070 4070 4070 0
383 20250227 121300 290646945 4070 4070 4070 4070 21
384 20250227 121200 290561475 4070 4070 4070 4070 1
385 20250227 121100 290557405 4070 4070 4070 4070 102
386 20250227 121000 290142265 4070 4070 4070 4070 246
387 20250227 120900 289141045 4065 4065 4065 4065 622
388 20250227 120800 286612615 4065 4065 4065 4065 0
389 20250227 120700 286612615 4065 4065 4065 4065 1
390 20250227 120600 286608550 4070 4065 4070 4065 367
391 20250227 120500 285114865 4070 4070 4070 4070 250
392 20250227 120400 284097365 4070 4070 4070 4070 1190
393 20250227 120300 279254065 4070 4070 4070 4070 0
394 20250227 120200 279254065 4070 4070 4070 4070 1221
395 20250227 120100 274284595 4070 4070 4070 4070 350
396 20250227 120000 272860095 4070 4065 4070 4065 411
397 20250227 115900 271187330 4065 4065 4065 4065 1
398 20250227 115800 271183265 4065 4065 4065 4065 0
399 20250227 115700 271183265 4065 4065 4065 4065 0
400 20250227 115600 271183265 4065 4065 4065 4065 1
401 20250227 115500 271179200 4065 4070 4070 4065 347
402 20250227 115400 269767420 4065 4065 4065 4065 1
403 20250227 115300 269763355 4065 4065 4065 4065 1
404 20250227 115200 269759290 4065 4065 4065 4065 2
405 20250227 115100 269751160 4065 4065 4065 4065 4
406 20250227 115000 269734900 4070 4070 4070 4070 99
407 20250227 114900 269331970 4065 4065 4065 4065 8
408 20250227 114800 269299450 4065 4065 4065 4065 1
409 20250227 114700 269295385 4065 4065 4065 4065 0
410 20250227 114600 269295385 4065 4060 4065 4060 250
411 20250227 114500 268279140 4065 4060 4065 4060 2
412 20250227 114400 268271015 4060 4060 4060 4060 0
413 20250227 114300 268271015 4060 4060 4060 4060 0
414 20250227 114200 268271015 4060 4060 4060 4060 1
415 20250227 114100 268266955 4065 4060 4065 4060 777
416 20250227 114000 265111085 4060 4060 4060 4060 183
417 20250227 113900 264368105 4065 4065 4065 4065 0
418 20250227 113800 264368105 4065 4060 4065 4060 85
419 20250227 113700 264022950 4060 4060 4060 4060 1
420 20250227 113600 264018890 4055 4055 4055 4055 0
421 20250227 113500 264018890 4055 4055 4055 4055 1
422 20250227 113400 264014835 4065 4065 4065 4065 0
423 20250227 113300 264014835 4065 4065 4065 4065 0
424 20250227 113200 264014835 4065 4055 4065 4055 2
425 20250227 113100 264006715 4060 4060 4060 4060 1
426 20250227 113000 264002655 4050 4055 4055 4050 25
427 20250227 112900 263901285 4060 4060 4060 4060 537
428 20250227 112800 261721065 4055 4055 4055 4055 371
429 20250227 112700 260216660 4050 4050 4050 4050 0
430 20250227 112600 260216660 4050 4050 4050 4050 0
431 20250227 112500 260216660 4050 4050 4050 4050 93
432 20250227 112400 259840010 4050 4050 4050 4050 10
433 20250227 112300 259799510 4050 4050 4050 4050 1
434 20250227 112200 259795460 4035 4040 4050 4035 304
435 20250227 112100 258567275 4035 4045 4045 4035 3165
436 20250227 112000 245782155 4045 4045 4045 4045 2
437 20250227 111900 245774065 4045 4045 4045 4045 2
438 20250227 111800 245765975 4050 4050 4050 4050 2
439 20250227 111700 245757875 4045 4045 4045 4045 1
440 20250227 111600 245753830 4045 4040 4045 4040 83
441 20250227 111500 245418100 4045 4040 4045 4040 13
442 20250227 111400 245365530 4045 4045 4045 4045 100
443 20250227 111300 244961030 4045 4045 4045 4045 4
444 20250227 111200 244944850 4035 4035 4035 4035 130
445 20250227 111100 244420300 4040 4040 4040 4040 1263
446 20250227 111000 239317780 4040 4040 4040 4040 743
447 20250227 110900 236316060 4045 4045 4045 4045 0
448 20250227 110800 236316060 4045 4040 4045 4040 13
449 20250227 110700 236263480 4045 4045 4045 4040 31
450 20250227 110600 236138090 4045 4045 4045 4045 111
451 20250227 110500 235689095 4045 4045 4045 4045 501
452 20250227 110400 233662550 4050 4050 4050 4050 0
453 20250227 110300 233662550 4050 4050 4050 4050 2
454 20250227 110200 233654450 4040 4040 4040 4040 395
455 20250227 110100 232058650 4045 4045 4045 4045 5
456 20250227 110000 232038425 4040 4045 4045 4040 2
457 20250227 105900 232030340 4045 4050 4055 4045 12
458 20250227 105800 231981695 4040 4040 4040 4040 2001
459 20250227 105700 223897655 4045 4045 4045 4045 300
460 20250227 105600 222684155 4045 4045 4050 4045 33
461 20250227 105500 222550655 4055 4055 4055 4055 2
462 20250227 105400 222542545 4045 4055 4055 4045 21
463 20250227 105300 222457495 4045 4045 4045 4045 662
464 20250227 105200 219779705 4050 4050 4050 4050 699
465 20250227 105100 216948755 4055 4055 4055 4055 1
466 20250227 105000 216944700 4055 4055 4055 4055 5
467 20250227 104900 216924425 4055 4055 4055 4050 3
468 20250227 104800 216912265 4050 4050 4050 4050 100
469 20250227 104700 216507265 4050 4065 4065 4050 982
470 20250227 104600 212530015 4055 4055 4055 4055 213
471 20250227 104500 211666300 4055 4060 4060 4055 1522
472 20250227 104400 205494585 4055 4060 4060 4055 2
473 20250227 104300 205486470 4060 4060 4060 4060 0
474 20250227 104200 205486470 4060 4060 4060 4060 0
475 20250227 104100 205486470 4060 4060 4060 4060 0
476 20250227 104000 205486470 4060 4065 4065 4055 170
477 20250227 103900 204797015 4055 4055 4055 4055 1
478 20250227 103800 204792960 4055 4060 4060 4055 124
479 20250227 103700 204289995 4060 4065 4065 4060 2139
480 20250227 103600 195603170 4065 4070 4070 4065 333
481 20250227 103500 194249215 4065 4065 4065 4065 20
482 20250227 103400 194167915 4065 4065 4065 4065 1
483 20250227 103300 194163850 4070 4070 4070 4070 0
484 20250227 103200 194163850 4070 4070 4070 4070 1
485 20250227 103100 194159780 4065 4070 4070 4065 158
486 20250227 103000 193517085 4065 4065 4065 4065 2
487 20250227 102900 193508955 4065 4065 4065 4065 76
488 20250227 102800 193200015 4065 4065 4070 4065 12
489 20250227 102700 193151210 4065 4070 4070 4065 301
490 20250227 102600 191927640 4065 4065 4065 4065 6
491 20250227 102500 191903250 4065 4065 4065 4065 75
492 20250227 102400 191598375 4065 4065 4065 4065 60
493 20250227 102300 191354475 4065 4070 4070 4065 872
494 20250227 102200 187807455 4075 4075 4075 4075 722
495 20250227 102100 184865305 4080 4080 4080 4080 100
496 20250227 102000 184457305 4080 4080 4080 4080 0
497 20250227 101900 184457305 4080 4080 4080 4080 5
498 20250227 101800 184436905 4075 4075 4075 4075 1
499 20250227 101700 184432830 4080 4080 4080 4080 1
500 20250227 101600 184428750 4075 4075 4075 4075 0
501 20250227 101500 184428750 4075 4080 4080 4075 106
502 20250227 101400 183996775 4080 4080 4080 4080 5
503 20250227 101300 183976375 4080 4080 4080 4080 788
504 20250227 101200 180761335 4080 4080 4080 4080 6
505 20250227 101100 180736855 4085 4075 4085 4075 3
506 20250227 101000 180724610 4080 4080 4080 4080 334
507 20250227 100900 179361890 4080 4075 4080 4075 1003
508 20250227 100800 175274450 4075 4070 4075 4065 4747
509 20250227 100700 155954160 4070 4065 4070 4065 321
510 20250227 100600 154648595 4065 4070 4070 4065 301
511 20250227 100500 153423990 4070 4075 4075 4070 17
512 20250227 100400 153354795 4075 4075 4075 4075 44
513 20250227 100300 153175495 4075 4075 4075 4075 2
514 20250227 100200 153167345 4065 4075 4075 4065 7075
515 20250227 100100 124390265 4075 4075 4075 4075 200
516 20250227 100000 123575265 4070 4070 4070 4070 1
517 20250227 095900 123571195 4085 4085 4085 4085 0
518 20250227 095800 123571195 4085 4070 4085 4070 26
519 20250227 095700 123465000 4085 4085 4085 4085 1
520 20250227 095600 123460915 4080 4075 4080 4065 2556
521 20250227 095500 113035625 4075 4065 4075 4065 2
522 20250227 095400 113027485 4070 4070 4070 4070 2100
523 20250227 095300 104480485 4070 4070 4070 4070 1
524 20250227 095200 104476415 4070 4070 4075 4070 1066
525 20250227 095100 100135740 4070 4070 4070 4070 175
526 20250227 095000 99423490 4070 4070 4070 4070 0
527 20250227 094900 99423490 4070 4070 4070 4065 798
528 20250227 094800 96179590 4070 4065 4070 4065 115
529 20250227 094700 95712065 4065 4070 4070 4065 100
530 20250227 094600 95305365 4070 4070 4070 4070 2
531 20250227 094500 95297225 4070 4060 4070 4060 5
532 20250227 094400 95276885 4075 4075 4075 4075 0
533 20250227 094300 95276885 4075 4075 4075 4075 29
534 20250227 094200 95158710 4060 4075 4075 4060 12
535 20250227 094100 95109825 4060 4065 4065 4060 953
536 20250227 094000 91240290 4070 4070 4070 4070 4
537 20250227 093900 91224010 4075 4075 4075 4075 0
538 20250227 093800 91224010 4075 4075 4075 4075 10
539 20250227 093700 91183260 4060 4065 4065 4060 344
540 20250227 093600 89784910 4065 4075 4075 4065 11
541 20250227 093500 89740095 4065 4075 4075 4065 626
542 20250227 093400 87193150 4075 4075 4075 4075 624
543 20250227 093300 84650350 4070 4075 4075 4070 101
544 20250227 093200 84239275 4075 4070 4075 4070 75
545 20250227 093100 83933790 4070 4075 4080 4070 24
546 20250227 093000 83835965 4080 4070 4080 4065 706
547 20250227 092900 80965030 4075 4075 4075 4075 388
548 20250227 092800 79383930 4080 4080 4080 4080 327
549 20250227 092700 78049770 4080 4080 4080 4080 22
550 20250227 092600 77960010 4080 4080 4085 4080 26
551 20250227 092500 77853830 4085 4085 4085 4085 18
552 20250227 092400 77780300 4080 4070 4095 4070 3910
553 20250227 092300 61834075 4070 4070 4070 4070 744
554 20250227 092200 58805995 4070 4070 4070 4070 92
555 20250227 092100 58431555 4070 4070 4070 4070 10
556 20250227 092000 58390855 4060 4055 4060 4055 1700
557 20250227 091900 51494855 4055 4055 4055 4055 333
558 20250227 091800 50144540 4060 4060 4060 4060 120
559 20250227 091700 49657340 4060 4080 4080 4060 2433
560 20250227 091600 39769130 4080 4080 4080 4080 0
561 20250227 091500 39769130 4080 4080 4080 4080 0
562 20250227 091400 39769130 4080 4080 4080 4080 0
563 20250227 091300 39769130 4080 4080 4080 4080 111
564 20250227 091200 39316250 4080 4075 4080 4065 224
565 20250227 091100 38404820 4085 4085 4085 4085 0
566 20250227 091000 38404820 4085 4070 4085 4070 2270
567 20250227 090900 29165885 4085 4090 4090 4085 2
568 20250227 090800 29157710 4085 4070 4085 4065 1764
569 20250227 090700 21975600 4085 4065 4085 4065 231
570 20250227 090600 21033315 4070 4070 4070 4070 62
571 20250227 090500 20780975 4070 4070 4070 4070 500
572 20250227 090400 18745975 4070 4070 4070 4070 5
573 20250227 090300 18725625 4060 4070 4070 4060 1241
574 20250227 090200 13683165 4080 4080 4080 4060 52
575 20250227 090100 13471205 4060 4085 4085 4060 2231
576 20250227 090000 4380465 4085 4065 4085 4065 1077

1
001390/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,68469040,0,278326647600,0.00
20250224,0,68469040,0,279353683200,0.00
20250221,0,68469040,0,269083327200,0.00
20250220,0,68469040,0,266002220400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 68469040 0 278326647600 0.00
3 20250224 0 68469040 0 279353683200 0.00
4 20250221 0 68469040 0 269083327200 0.00
5 20250220 0 68469040 0 266002220400 0.00