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
001500/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183400,654328060,6300,6300,6300,6300,1643
20250227,183300,654328060,6300,6300,6300,6300,0
20250227,183200,654328060,6300,6300,6300,6300,0
20250227,183100,654328060,6300,6300,6300,6300,0
20250227,183000,654328060,6300,6300,6300,6300,0
20250227,182900,654328060,6300,6300,6300,6300,0
20250227,182800,654328060,6300,6300,6300,6300,0
20250227,182700,654328060,6300,6300,6300,6300,0
20250227,182600,654328060,6300,6300,6300,6300,0
20250227,182500,654328060,6300,6300,6300,6300,0
20250227,182400,654328060,6300,6300,6300,6300,0
20250227,182300,654328060,6300,6300,6300,6300,0
20250227,182200,654328060,6300,6300,6300,6300,0
20250227,182100,654328060,6300,6300,6300,6300,0
20250227,182000,654328060,6300,6300,6300,6300,0
20250227,181900,654328060,6300,6300,6300,6300,0
20250227,181800,654328060,6300,6300,6300,6300,0
20250227,181700,654328060,6300,6300,6300,6300,0
20250227,181600,654328060,6300,6300,6300,6300,0
20250227,181500,654328060,6300,6300,6300,6300,0
20250227,181400,654328060,6300,6300,6300,6300,0
20250227,181300,654328060,6300,6300,6300,6300,0
20250227,181200,654328060,6300,6300,6300,6300,0
20250227,181100,654328060,6300,6300,6300,6300,0
20250227,181000,654328060,6300,6300,6300,6300,0
20250227,180900,654328060,6300,6300,6300,6300,0
20250227,180800,654328060,6300,6300,6300,6300,0
20250227,180700,654328060,6300,6300,6300,6300,0
20250227,180600,654328060,6300,6300,6300,6300,0
20250227,180500,654328060,6300,6300,6300,6300,0
20250227,180400,654328060,6300,6300,6300,6300,1643
20250227,180300,654328060,6300,6300,6300,6300,0
20250227,180200,654328060,6300,6300,6300,6300,0
20250227,180100,654328060,6300,6300,6300,6300,0
20250227,180000,654328060,6300,6300,6300,6300,0
20250227,175900,654328060,6300,6300,6300,6300,0
20250227,175800,654328060,6300,6300,6300,6300,0
20250227,175700,654328060,6300,6300,6300,6300,0
20250227,175600,654328060,6300,6300,6300,6300,0
20250227,175500,654328060,6300,6300,6300,6300,0
20250227,175400,654328060,6300,6300,6300,6300,0
20250227,175300,654328060,6300,6300,6300,6300,0
20250227,175200,654328060,6300,6300,6300,6300,0
20250227,175100,654328060,6300,6300,6300,6300,0
20250227,175000,654328060,6300,6300,6300,6300,0
20250227,174900,654328060,6300,6300,6300,6300,0
20250227,174800,654328060,6300,6300,6300,6300,0
20250227,174700,654328060,6300,6300,6300,6300,0
20250227,174600,654328060,6300,6300,6300,6300,0
20250227,174500,654328060,6300,6300,6300,6300,0
20250227,174400,654328060,6300,6300,6300,6300,0
20250227,174300,654328060,6300,6300,6300,6300,0
20250227,174200,654328060,6300,6300,6300,6300,0
20250227,174100,654328060,6300,6300,6300,6300,0
20250227,174000,654328060,6300,6300,6300,6300,0
20250227,173900,654328060,6300,6300,6300,6300,0
20250227,173800,654328060,6300,6300,6300,6300,0
20250227,173700,654328060,6300,6300,6300,6300,0
20250227,173600,654328060,6300,6300,6300,6300,0
20250227,173500,654328060,6300,6300,6300,6300,0
20250227,173400,654328060,6300,6300,6300,6300,1643
20250227,173300,654328060,6300,6300,6300,6300,0
20250227,173200,654328060,6300,6300,6300,6300,0
20250227,173100,654328060,6300,6300,6300,6300,0
20250227,173000,654328060,6300,6300,6300,6300,0
20250227,172900,654328060,6300,6300,6300,6300,0
20250227,172800,654328060,6300,6300,6300,6300,0
20250227,172700,654328060,6300,6300,6300,6300,0
20250227,172600,654328060,6300,6300,6300,6300,0
20250227,172500,654328060,6300,6300,6300,6300,0
20250227,172400,654328060,6300,6300,6300,6300,0
20250227,172300,654328060,6300,6300,6300,6300,0
20250227,172200,654328060,6300,6300,6300,6300,0
20250227,172100,654328060,6300,6300,6300,6300,0
20250227,172000,654328060,6300,6300,6300,6300,0
20250227,171900,654328060,6300,6300,6300,6300,0
20250227,171800,654328060,6300,6300,6300,6300,0
20250227,171700,654328060,6300,6300,6300,6300,0
20250227,171600,654328060,6300,6300,6300,6300,0
20250227,171500,654328060,6300,6300,6300,6300,0
20250227,171400,654328060,6300,6300,6300,6300,0
20250227,171300,654328060,6300,6300,6300,6300,0
20250227,171200,654328060,6300,6300,6300,6300,0
20250227,171100,654328060,6300,6300,6300,6300,0
20250227,171000,654328060,6300,6300,6300,6300,0
20250227,170900,654328060,6300,6300,6300,6300,0
20250227,170800,654328060,6300,6300,6300,6300,0
20250227,170700,654328060,6300,6300,6300,6300,0
20250227,170600,654328060,6300,6300,6300,6300,0
20250227,170500,654328060,6300,6300,6300,6300,0
20250227,170400,654328060,6300,6300,6300,6300,1643
20250227,170300,654328060,6300,6300,6300,6300,0
20250227,170200,654328060,6300,6300,6300,6300,0
20250227,170100,654328060,6300,6300,6300,6300,0
20250227,170000,654328060,6300,6300,6300,6300,0
20250227,165900,654328060,6300,6300,6300,6300,0
20250227,165800,654328060,6300,6300,6300,6300,0
20250227,165700,654328060,6300,6300,6300,6300,0
20250227,165600,654328060,6300,6300,6300,6300,0
20250227,165500,654328060,6300,6300,6300,6300,0
20250227,165400,654328060,6300,6300,6300,6300,0
20250227,165300,654328060,6300,6300,6300,6300,0
20250227,165200,654328060,6300,6300,6300,6300,0
20250227,165100,654328060,6300,6300,6300,6300,0
20250227,165000,654328060,6300,6300,6300,6300,0
20250227,164900,654328060,6300,6300,6300,6300,0
20250227,164800,654328060,6300,6300,6300,6300,0
20250227,164700,654328060,6300,6300,6300,6300,0
20250227,164600,654328060,6300,6300,6300,6300,0
20250227,164500,654328060,6300,6300,6300,6300,0
20250227,164400,654328060,6300,6300,6300,6300,0
20250227,164300,654328060,6300,6300,6300,6300,0
20250227,164200,654328060,6300,6300,6300,6300,0
20250227,164100,654328060,6300,6300,6300,6300,0
20250227,164000,654328060,6300,6300,6300,6300,0
20250227,163900,654328060,6300,6300,6300,6300,0
20250227,163800,654328060,6300,6300,6300,6300,0
20250227,163700,654328060,6300,6300,6300,6300,0
20250227,163600,654328060,6300,6300,6300,6300,0
20250227,163500,654328060,6300,6300,6300,6300,0
20250227,163400,654328060,6300,6300,6300,6300,1643
20250227,163300,654328060,6300,6300,6300,6300,0
20250227,163200,654328060,6300,6300,6300,6300,0
20250227,163100,654328060,6300,6300,6300,6300,0
20250227,163000,654328060,6300,6300,6300,6300,0
20250227,162900,654328060,6300,6300,6300,6300,0
20250227,162800,654328060,6300,6300,6300,6300,0
20250227,162700,654328060,6300,6300,6300,6300,0
20250227,162600,654328060,6300,6300,6300,6300,0
20250227,162500,654328060,6300,6300,6300,6300,0
20250227,162400,654328060,6300,6300,6300,6300,0
20250227,162300,654328060,6300,6300,6300,6300,0
20250227,162200,654328060,6300,6300,6300,6300,0
20250227,162100,654328060,6300,6300,6300,6300,0
20250227,162000,654328060,6300,6300,6300,6300,0
20250227,161900,654328060,6300,6300,6300,6300,0
20250227,161800,654328060,6300,6300,6300,6300,0
20250227,161700,654328060,6300,6300,6300,6300,0
20250227,161600,654328060,6300,6300,6300,6300,0
20250227,161500,654328060,6300,6300,6300,6300,0
20250227,161400,654328060,6300,6300,6300,6300,0
20250227,161300,654328060,6300,6300,6300,6300,0
20250227,161200,654328060,6300,6300,6300,6300,0
20250227,161100,654328060,6300,6300,6300,6300,0
20250227,161000,654328060,6300,6300,6300,6300,0
20250227,160900,654328060,6300,6300,6300,6300,0
20250227,160800,654328060,6300,6300,6300,6300,0
20250227,160700,654328060,6300,6300,6300,6300,0
20250227,160600,654328060,6300,6300,6300,6300,0
20250227,160500,654328060,6300,6300,6300,6300,0
20250227,160400,654328060,6300,6300,6300,6300,1643
20250227,160300,654328060,6300,6300,6300,6300,0
20250227,160200,654328060,6300,6300,6300,6300,0
20250227,160100,654328060,6300,6300,6300,6300,0
20250227,160000,654328060,6300,6300,6300,6300,0
20250227,155900,654328060,6300,6300,6300,6300,0
20250227,155800,654328060,6300,6300,6300,6300,0
20250227,155700,654328060,6300,6300,6300,6300,0
20250227,155600,654328060,6300,6300,6300,6300,0
20250227,155500,654328060,6300,6300,6300,6300,0
20250227,155400,654328060,6300,6300,6300,6300,0
20250227,155300,654328060,6300,6300,6300,6300,0
20250227,155200,654328060,6300,6300,6300,6300,0
20250227,155100,654328060,6300,6300,6300,6300,0
20250227,155000,654328060,6300,6300,6300,6300,0
20250227,154900,654328060,6300,6300,6300,6300,0
20250227,154800,654328060,6300,6300,6300,6300,0
20250227,154700,654328060,6300,6300,6300,6300,0
20250227,154600,654328060,6300,6300,6300,6300,0
20250227,154500,654328060,6300,6300,6300,6300,0
20250227,154400,654328060,6300,6300,6300,6300,0
20250227,154300,654328060,6300,6300,6300,6300,0
20250227,154200,654328060,6300,6300,6300,6300,0
20250227,154100,654328060,6300,6300,6300,6300,0
20250227,154000,654328060,6300,6300,6300,6300,0
20250227,153900,654328060,6300,6300,6300,6300,0
20250227,153800,654328060,6300,6300,6300,6300,0
20250227,153700,654328060,6300,6300,6300,6300,0
20250227,153600,654328060,6300,6300,6300,6300,0
20250227,153500,654328060,6300,6300,6300,6300,0
20250227,153400,654328060,6300,6300,6300,6300,1643
20250227,153300,654328060,6300,6300,6300,6300,0
20250227,153200,654328060,6300,6300,6300,6300,0
20250227,153100,654328060,6300,6300,6300,6300,0
20250227,153000,654328060,6300,6300,6300,6300,1643
20250227,152900,643977160,6260,6260,6260,6260,0
20250227,152800,643977160,6260,6260,6260,6260,0
20250227,152700,643977160,6260,6260,6260,6260,0
20250227,152600,643977160,6260,6260,6260,6260,0
20250227,152500,643977160,6260,6260,6260,6260,0
20250227,152400,643977160,6260,6260,6260,6260,0
20250227,152300,643977160,6260,6260,6260,6260,0
20250227,152200,643977160,6260,6260,6260,6260,0
20250227,152100,643977160,6260,6260,6260,6260,0
20250227,152000,643977160,6260,6260,6260,6260,0
20250227,151900,643977160,6260,6250,6260,6240,83
20250227,151800,643458310,6250,6250,6250,6250,2
20250227,151700,643445810,6250,6250,6250,6250,1
20250227,151600,643439560,6230,6230,6250,6230,1800
20250227,151500,632225200,6240,6240,6250,6230,1335
20250227,151400,623900200,6230,6230,6250,6230,1081
20250227,151300,617165550,6230,6240,6240,6230,1636
20250227,151200,606963570,6240,6230,6250,6220,1646
20250227,151100,596698070,6230,6240,6240,6230,1010
20250227,151000,590403400,6240,6240,6240,6230,1676
20250227,150900,579956720,6230,6230,6240,6230,1273
20250227,150800,572025630,6240,6240,6250,6230,1577
20250227,150700,562189660,6230,6230,6230,6230,1557
20250227,150600,552489550,6240,6240,6250,6230,1312
20250227,150500,544311550,6230,6240,6250,6230,1642
20250227,150400,534071470,6250,6240,6250,6240,1532
20250227,150300,524511180,6240,6240,6260,6240,1261
20250227,150200,516639120,6240,6260,6260,6240,1693
20250227,150100,506062460,6260,6280,6280,6260,79
20250227,150000,505567410,6280,6270,6280,6270,58
20250227,145900,505203740,6260,6260,6260,6260,190
20250227,145800,504014340,6260,6260,6260,6260,139
20250227,145700,503144200,6260,6260,6260,6260,200
20250227,145600,501892200,6260,6260,6260,6260,43
20250227,145500,501623020,6260,6270,6280,6260,137
20250227,145400,500764850,6270,6270,6280,6270,177
20250227,145300,499655050,6270,6260,6280,6260,189
20250227,145200,498469090,6270,6270,6280,6270,122
20250227,145100,497704140,6270,6260,6270,6260,345
20250227,145000,495542510,6270,6250,6270,6250,183
20250227,144900,494397680,6260,6260,6260,6260,59
20250227,144800,494028340,6260,6260,6260,6260,174
20250227,144700,492939100,6260,6270,6280,6260,1232
20250227,144600,485208980,6270,6260,6270,6260,334
20250227,144500,483116480,6260,6260,6270,6260,31
20250227,144400,482922410,6270,6260,6270,6240,267
20250227,144300,481251960,6260,6250,6260,6250,196
20250227,144200,480026520,6250,6260,6260,6250,30
20250227,144100,479839010,6240,6250,6260,6240,176
20250227,144000,478739800,6250,6240,6250,6240,209
20250227,143900,477435030,6240,6250,6250,6240,93
20250227,143800,476854680,6250,6240,6250,6240,88
20250227,143700,476304980,6240,6250,6250,6240,160
20250227,143600,475306450,6240,6240,6240,6240,148
20250227,143500,474382930,6240,6240,6250,6240,107
20250227,143400,473715240,6240,6240,6250,6240,144
20250227,143300,472816430,6240,6240,6240,6240,131
20250227,143200,471998990,6240,6240,6250,6240,257
20250227,143100,470395010,6240,6240,6240,6240,30
20250227,143000,470207810,6240,6250,6250,6240,496
20250227,142900,467108760,6240,6250,6250,6230,1196
20250227,142800,459651700,6240,6240,6250,6240,133
20250227,142700,458821770,6240,6240,6240,6240,59
20250227,142600,458453610,6240,6250,6250,6240,156
20250227,142500,457480160,6240,6240,6240,6240,169
20250227,142400,456425600,6240,6240,6240,6240,137
20250227,142300,455570720,6240,6240,6240,6240,119
20250227,142200,454828160,6240,6240,6250,6240,130
20250227,142100,454016860,6240,6250,6250,6240,250
20250227,142000,452455310,6250,6250,6250,6240,37
20250227,141900,452224360,6240,6250,6260,6240,316
20250227,141800,450248960,6240,6240,6240,6240,195
20250227,141700,449032160,6240,6240,6240,6240,132
20250227,141600,448208480,6240,6240,6240,6240,59
20250227,141500,447840320,6240,6240,6240,6240,166
20250227,141400,446804480,6240,6240,6250,6240,228
20250227,141300,445380760,6240,6240,6250,6240,96
20250227,141200,444781710,6240,6240,6240,6240,89
20250227,141100,444226350,6240,6250,6250,6240,155
20250227,141000,443258140,6250,6250,6250,6240,1466
20250227,140900,434096600,6250,6260,6260,6250,1243
20250227,140800,426327530,6250,6260,6260,6250,115
20250227,140700,425608160,6260,6280,6280,6260,1564
20250227,140600,415817450,6270,6270,6270,6270,0
20250227,140500,415817450,6270,6280,6280,6270,70
20250227,140400,415378540,6280,6280,6280,6280,1
20250227,140300,415372260,6280,6280,6280,6280,0
20250227,140200,415372260,6280,6280,6280,6280,50
20250227,140100,415058260,6270,6270,6270,6270,261
20250227,140000,413421790,6270,6270,6270,6270,55
20250227,135900,413076940,6270,6270,6270,6270,100
20250227,135800,412449940,6270,6270,6270,6270,21
20250227,135700,412318270,6270,6270,6270,6270,1
20250227,135600,412312000,6260,6260,6260,6260,0
20250227,135500,412312000,6260,6260,6260,6260,4
20250227,135400,412286960,6270,6270,6270,6270,1
20250227,135300,412280690,6270,6270,6270,6270,1
20250227,135200,412274420,6270,6270,6270,6270,0
20250227,135100,412274420,6270,6270,6270,6270,200
20250227,135000,411020420,6280,6280,6280,6280,0
20250227,134900,411020420,6280,6270,6280,6260,1117
20250227,134800,404026690,6280,6280,6280,6280,0
20250227,134700,404026690,6280,6280,6280,6280,0
20250227,134600,404026690,6280,6280,6280,6280,0
20250227,134500,404026690,6280,6280,6280,6280,0
20250227,134400,404026690,6280,6280,6280,6280,1
20250227,134300,404020410,6290,6290,6290,6290,0
20250227,134200,404020410,6290,6290,6290,6290,0
20250227,134100,404020410,6290,6280,6290,6280,332
20250227,134000,401932450,6260,6260,6260,6260,500
20250227,133900,398802450,6260,6290,6290,6260,1501
20250227,133800,389399700,6290,6290,6290,6290,1
20250227,133700,389393410,6290,6290,6290,6290,0
20250227,133600,389393410,6290,6290,6290,6290,0
20250227,133500,389393410,6290,6290,6290,6290,0
20250227,133400,389393410,6290,6290,6290,6290,1
20250227,133300,389387120,6290,6290,6290,6290,0
20250227,133200,389387120,6290,6290,6290,6290,0
20250227,133100,389387120,6290,6290,6290,6290,0
20250227,133000,389387120,6290,6290,6290,6290,0
20250227,132900,389387120,6290,6280,6290,6280,3
20250227,132800,389368260,6290,6290,6290,6290,0
20250227,132700,389368260,6290,6290,6290,6290,0
20250227,132600,389368260,6290,6290,6290,6290,1
20250227,132500,389361970,6280,6280,6280,6280,1
20250227,132400,389355690,6280,6280,6280,6280,0
20250227,132300,389355690,6280,6280,6280,6280,1
20250227,132200,389349410,6260,6260,6260,6260,0
20250227,132100,389349410,6260,6260,6260,6260,10
20250227,132000,389286810,6280,6280,6280,6280,0
20250227,131900,389286810,6280,6280,6280,6280,0
20250227,131800,389286810,6280,6280,6280,6280,3
20250227,131700,389267970,6280,6280,6280,6270,9099
20250227,131600,332215390,6290,6280,6290,6280,239
20250227,131500,330714360,6280,6280,6280,6280,859
20250227,131400,325319840,6290,6290,6290,6290,0
20250227,131300,325319840,6290,6290,6290,6290,1
20250227,131200,325313550,6290,6290,6290,6290,0
20250227,131100,325313550,6290,6290,6290,6290,0
20250227,131000,325313550,6290,6290,6290,6290,2
20250227,130900,325300970,6280,6280,6280,6280,0
20250227,130800,325300970,6280,6280,6280,6280,435
20250227,130700,322569170,6280,6280,6280,6280,911
20250227,130600,316848090,6280,6280,6280,6280,6089
20250227,130500,278609170,6280,6280,6280,6280,1
20250227,130400,278602890,6290,6300,6300,6290,1544
20250227,130300,268891080,6300,6300,6300,6300,1
20250227,130200,268884780,6300,6300,6300,6300,1
20250227,130100,268878480,6300,6300,6300,6300,0
20250227,130000,268878480,6300,6300,6300,6300,0
20250227,125900,268878480,6300,6300,6300,6300,9
20250227,125800,268821780,6300,6300,6300,6300,1
20250227,125700,268815480,6300,6300,6300,6300,0
20250227,125600,268815480,6300,6300,6300,6300,1
20250227,125500,268809180,6300,6300,6300,6300,0
20250227,125400,268809180,6300,6300,6300,6300,1
20250227,125300,268802880,6300,6300,6300,6300,0
20250227,125200,268802880,6300,6300,6300,6300,0
20250227,125100,268802880,6300,6300,6300,6300,0
20250227,125000,268802880,6300,6300,6300,6300,0
20250227,124900,268802880,6300,6300,6300,6300,201
20250227,124800,267536580,6300,6300,6300,6300,0
20250227,124700,267536580,6300,6300,6300,6300,0
20250227,124600,267536580,6300,6300,6300,6300,1
20250227,124500,267530280,6300,6300,6300,6300,0
20250227,124400,267530280,6300,6300,6300,6300,0
20250227,124300,267530280,6300,6300,6300,6300,0
20250227,124200,267530280,6300,6300,6300,6300,2
20250227,124100,267517680,6300,6300,6300,6300,0
20250227,124000,267517680,6300,6300,6300,6300,1270
20250227,123900,259516680,6300,6300,6300,6300,5
20250227,123800,259485180,6300,6300,6300,6300,1221
20250227,123700,251792880,6300,6300,6300,6300,0
20250227,123600,251792880,6300,6300,6300,6300,0
20250227,123500,251792880,6300,6300,6300,6300,101
20250227,123400,251156580,6300,6300,6300,6300,65
20250227,123300,250747080,6300,6300,6300,6300,10
20250227,123200,250684080,6300,6300,6300,6300,304
20250227,123100,248768880,6300,6300,6310,6300,31
20250227,123000,248573570,6300,6300,6310,6300,41
20250227,122900,248315260,6300,6300,6300,6300,30
20250227,122800,248126260,6300,6300,6300,6300,0
20250227,122700,248126260,6300,6300,6300,6300,526
20250227,122600,244812460,6300,6300,6300,6300,846
20250227,122500,239482660,6300,6300,6300,6300,0
20250227,122400,239482660,6300,6300,6300,6300,156
20250227,122300,238499860,6300,6300,6300,6300,142
20250227,122200,237605260,6300,6310,6310,6300,4092
20250227,122100,211811760,6320,6320,6320,6320,4
20250227,122000,211786480,6320,6320,6320,6320,0
20250227,121900,211786480,6320,6320,6320,6320,0
20250227,121800,211786480,6320,6320,6320,6320,13
20250227,121700,211704320,6320,6320,6320,6320,11
20250227,121600,211634800,6320,6320,6320,6320,0
20250227,121500,211634800,6320,6320,6320,6320,1
20250227,121400,211628480,6320,6320,6320,6320,1
20250227,121300,211622160,6320,6320,6320,6320,0
20250227,121200,211622160,6320,6320,6320,6320,0
20250227,121100,211622160,6320,6320,6320,6320,0
20250227,121000,211622160,6320,6320,6320,6320,1
20250227,120900,211615840,6320,6320,6320,6320,0
20250227,120800,211615840,6320,6320,6320,6320,0
20250227,120700,211615840,6320,6320,6320,6320,1
20250227,120600,211609520,6310,6310,6310,6310,0
20250227,120500,211609520,6310,6310,6310,6310,90
20250227,120400,211041620,6310,6310,6310,6310,325
20250227,120300,208990870,6320,6320,6320,6320,0
20250227,120200,208990870,6320,6320,6320,6320,0
20250227,120100,208990870,6320,6320,6320,6320,1
20250227,120000,208984550,6320,6320,6320,6320,1
20250227,115900,208978230,6320,6320,6320,6320,1
20250227,115800,208971910,6320,6320,6320,6320,3
20250227,115700,208952950,6320,6320,6320,6320,0
20250227,115600,208952950,6320,6320,6320,6320,0
20250227,115500,208952950,6320,6320,6320,6320,2
20250227,115400,208940310,6320,6310,6320,6310,833
20250227,115300,203683740,6310,6310,6310,6310,992
20250227,115200,197424220,6320,6320,6320,6320,0
20250227,115100,197424220,6320,6320,6320,6320,2
20250227,115000,197411580,6320,6320,6320,6320,0
20250227,114900,197411580,6320,6320,6320,6320,0
20250227,114800,197411580,6320,6320,6320,6320,0
20250227,114700,197411580,6320,6320,6320,6320,0
20250227,114600,197411580,6320,6320,6320,6320,0
20250227,114500,197411580,6320,6320,6320,6320,0
20250227,114400,197411580,6320,6320,6320,6320,0
20250227,114300,197411580,6320,6320,6320,6320,1
20250227,114200,197405260,6310,6310,6310,6310,310
20250227,114100,195449160,6320,6320,6320,6320,0
20250227,114000,195449160,6320,6320,6320,6320,0
20250227,113900,195449160,6320,6320,6320,6320,1
20250227,113800,195442840,6320,6320,6320,6320,0
20250227,113700,195442840,6320,6320,6320,6320,10
20250227,113600,195379640,6320,6320,6320,6320,1
20250227,113500,195373320,6320,6320,6320,6320,1
20250227,113400,195367000,6320,6320,6320,6320,0
20250227,113300,195367000,6320,6320,6320,6320,0
20250227,113200,195367000,6320,6320,6320,6320,1
20250227,113100,195360680,6320,6320,6320,6320,0
20250227,113000,195360680,6320,6320,6320,6320,0
20250227,112900,195360680,6320,6320,6320,6320,0
20250227,112800,195360680,6320,6320,6320,6320,0
20250227,112700,195360680,6320,6320,6320,6320,1
20250227,112600,195354360,6320,6320,6320,6320,6
20250227,112500,195316440,6320,6320,6320,6320,0
20250227,112400,195316440,6320,6320,6320,6320,0
20250227,112300,195316440,6320,6320,6320,6320,0
20250227,112200,195316440,6320,6320,6320,6320,0
20250227,112100,195316440,6320,6320,6320,6320,0
20250227,112000,195316440,6320,6320,6320,6320,1
20250227,111900,195310120,6320,6320,6320,6320,167
20250227,111800,194254680,6320,6320,6320,6320,1
20250227,111700,194248360,6310,6310,6310,6310,0
20250227,111600,194248360,6310,6310,6310,6310,0
20250227,111500,194248360,6310,6310,6310,6310,246
20250227,111400,192696100,6310,6310,6310,6310,500
20250227,111300,189541100,6310,6310,6310,6310,66
20250227,111200,189124640,6310,6320,6320,6310,4
20250227,111100,189099380,6320,6320,6320,6320,0
20250227,111000,189099380,6320,6320,6320,6320,1
20250227,110900,189093060,6310,6310,6310,6310,497
20250227,110800,185956990,6300,6300,6300,6300,100
20250227,110700,185326990,6300,6310,6310,6300,2412
20250227,110600,170110670,6330,6330,6330,6330,0
20250227,110500,170110670,6330,6330,6330,6330,0
20250227,110400,170110670,6330,6330,6330,6330,1
20250227,110300,170104340,6310,6310,6310,6310,259
20250227,110200,168470050,6320,6320,6320,6320,0
20250227,110100,168470050,6320,6320,6320,6320,100
20250227,110000,167838050,6310,6310,6310,6310,0
20250227,105900,167838050,6310,6320,6320,6310,112
20250227,105800,167131210,6310,6310,6310,6310,0
20250227,105700,167131210,6310,6310,6310,6310,323
20250227,105600,165093080,6330,6330,6330,6330,1
20250227,105500,165086750,6330,6330,6330,6330,1
20250227,105400,165080420,6330,6330,6330,6330,1
20250227,105300,165074090,6330,6330,6330,6330,0
20250227,105200,165074090,6330,6330,6330,6330,0
20250227,105100,165074090,6330,6330,6330,6330,0
20250227,105000,165074090,6330,6330,6330,6330,0
20250227,104900,165074090,6330,6330,6330,6330,0
20250227,104800,165074090,6330,6330,6330,6330,1
20250227,104700,165067760,6320,6320,6320,6310,2141
20250227,104600,151539160,6310,6310,6310,6310,406
20250227,104500,148977300,6320,6320,6320,6320,0
20250227,104400,148977300,6320,6320,6320,6320,0
20250227,104300,148977300,6320,6320,6320,6320,0
20250227,104200,148977300,6320,6320,6320,6320,20
20250227,104100,148850900,6320,6320,6320,6320,7
20250227,104000,148806660,6330,6330,6330,6330,1
20250227,103900,148800330,6330,6330,6330,6330,1
20250227,103800,148794000,6310,6310,6310,6310,9
20250227,103700,148737210,6320,6330,6330,6320,105
20250227,103600,148073600,6320,6320,6320,6320,0
20250227,103500,148073600,6320,6320,6320,6320,0
20250227,103400,148073600,6320,6320,6320,6320,0
20250227,103300,148073600,6320,6320,6320,6320,1723
20250227,103200,137184240,6340,6340,6340,6340,2
20250227,103100,137171560,6330,6330,6330,6330,0
20250227,103000,137171560,6330,6340,6340,6330,2
20250227,102900,137158890,6330,6330,6330,6330,50
20250227,102800,136842390,6340,6340,6340,6340,50
20250227,102700,136525390,6340,6340,6340,6340,0
20250227,102600,136525390,6340,6340,6340,6340,0
20250227,102500,136525390,6340,6340,6340,6340,2
20250227,102400,136512710,6340,6340,6340,6340,1
20250227,102300,136506370,6330,6330,6330,6330,51
20250227,102200,136183540,6340,6340,6340,6340,0
20250227,102100,136183540,6340,6340,6340,6340,0
20250227,102000,136183540,6340,6340,6340,6340,0
20250227,101900,136183540,6340,6340,6340,6340,0
20250227,101800,136183540,6340,6340,6340,6340,0
20250227,101700,136183540,6340,6340,6340,6340,0
20250227,101600,136183540,6340,6340,6340,6340,3
20250227,101500,136164520,6340,6340,6340,6340,0
20250227,101400,136164520,6340,6340,6340,6340,1
20250227,101300,136158180,6330,6330,6330,6330,0
20250227,101200,136158180,6330,6330,6330,6330,0
20250227,101100,136158180,6330,6330,6330,6330,0
20250227,101000,136158180,6330,6330,6330,6330,0
20250227,100900,136158180,6330,6330,6330,6330,0
20250227,100800,136158180,6330,6330,6330,6330,1
20250227,100700,136151850,6330,6330,6330,6330,65
20250227,100600,135740400,6330,6330,6330,6330,1
20250227,100500,135734070,6320,6320,6320,6320,0
20250227,100400,135734070,6320,6320,6320,6320,0
20250227,100300,135734070,6320,6320,6320,6320,358
20250227,100200,133471510,6320,6330,6330,6320,253
20250227,100100,131871700,6330,6330,6330,6330,1
20250227,100000,131865370,6330,6330,6330,6330,5
20250227,095900,131833720,6330,6330,6330,6330,4
20250227,095800,131808400,6330,6330,6330,6330,0
20250227,095700,131808400,6330,6330,6330,6330,1
20250227,095600,131802070,6340,6340,6340,6340,0
20250227,095500,131802070,6340,6340,6340,6340,0
20250227,095400,131802070,6340,6340,6340,6340,0
20250227,095300,131802070,6340,6340,6340,6340,2
20250227,095200,131789390,6330,6330,6330,6330,0
20250227,095100,131789390,6330,6330,6330,6330,0
20250227,095000,131789390,6330,6330,6330,6330,50
20250227,094900,131472890,6320,6320,6320,6320,0
20250227,094800,131472890,6320,6320,6320,6320,0
20250227,094700,131472890,6320,6320,6320,6320,1
20250227,094600,131466570,6320,6320,6320,6320,0
20250227,094500,131466570,6320,6320,6320,6320,1
20250227,094400,131460250,6320,6320,6320,6320,0
20250227,094300,131460250,6320,6320,6320,6320,2
20250227,094200,131447610,6320,6310,6320,6310,512
20250227,094100,128216770,6310,6310,6320,6310,1242
20250227,094000,120378850,6310,6310,6310,6310,10
20250227,093900,120315750,6310,6320,6320,6310,85
20250227,093800,119779380,6330,6330,6330,6330,0
20250227,093700,119779380,6330,6330,6330,6330,1
20250227,093600,119773050,6350,6330,6350,6330,10
20250227,093500,119709570,6330,6330,6330,6330,0
20250227,093400,119709570,6330,6330,6330,6330,2
20250227,093300,119696910,6350,6330,6350,6330,6
20250227,093200,119658850,6330,6330,6330,6330,1
20250227,093100,119652520,6330,6320,6330,6320,85
20250227,093000,119115310,6320,6320,6320,6320,1000
20250227,092900,112795310,6310,6310,6310,6310,320
20250227,092800,110776110,6320,6320,6320,6320,0
20250227,092700,110776110,6320,6320,6320,6320,0
20250227,092600,110776110,6320,6320,6320,6320,0
20250227,092500,110776110,6320,6300,6350,6300,1104
20250227,092400,103808640,6310,6310,6310,6310,3
20250227,092300,103789710,6310,6310,6310,6310,40
20250227,092200,103537310,6300,6310,6310,6300,556
20250227,092100,100033960,6310,6320,6330,6310,4049
20250227,092000,74483280,6340,6340,6340,6340,1
20250227,091900,74476940,6340,6340,6340,6340,0
20250227,091800,74476940,6340,6340,6340,6340,0
20250227,091700,74476940,6340,6340,6340,6340,0
20250227,091600,74476940,6340,6340,6340,6340,0
20250227,091500,74476940,6340,6340,6340,6340,1
20250227,091400,74470600,6330,6330,6330,6330,0
20250227,091300,74470600,6330,6330,6330,6330,234
20250227,091200,72989380,6310,6310,6310,6310,0
20250227,091100,72989380,6310,6310,6310,6310,0
20250227,091000,72989380,6310,6310,6310,6310,0
20250227,090900,72989380,6310,6310,6310,6310,500
20250227,090800,69834380,6340,6340,6340,6340,6
20250227,090700,69796340,6350,6350,6350,6350,0
20250227,090600,69796340,6350,6350,6350,6350,3
20250227,090500,69777290,6340,6340,6340,6340,563
20250227,090400,66207870,6340,6340,6340,6340,0
20250227,090300,66207870,6340,6340,6340,6340,0
20250227,090200,66207870,6340,6320,6340,6320,100
20250227,090100,65575510,6330,6340,6340,6300,2285
20250227,090000,51105050,6360,6350,6360,6350,8037
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183400 654328060 6300 6300 6300 6300 1643
3 20250227 183300 654328060 6300 6300 6300 6300 0
4 20250227 183200 654328060 6300 6300 6300 6300 0
5 20250227 183100 654328060 6300 6300 6300 6300 0
6 20250227 183000 654328060 6300 6300 6300 6300 0
7 20250227 182900 654328060 6300 6300 6300 6300 0
8 20250227 182800 654328060 6300 6300 6300 6300 0
9 20250227 182700 654328060 6300 6300 6300 6300 0
10 20250227 182600 654328060 6300 6300 6300 6300 0
11 20250227 182500 654328060 6300 6300 6300 6300 0
12 20250227 182400 654328060 6300 6300 6300 6300 0
13 20250227 182300 654328060 6300 6300 6300 6300 0
14 20250227 182200 654328060 6300 6300 6300 6300 0
15 20250227 182100 654328060 6300 6300 6300 6300 0
16 20250227 182000 654328060 6300 6300 6300 6300 0
17 20250227 181900 654328060 6300 6300 6300 6300 0
18 20250227 181800 654328060 6300 6300 6300 6300 0
19 20250227 181700 654328060 6300 6300 6300 6300 0
20 20250227 181600 654328060 6300 6300 6300 6300 0
21 20250227 181500 654328060 6300 6300 6300 6300 0
22 20250227 181400 654328060 6300 6300 6300 6300 0
23 20250227 181300 654328060 6300 6300 6300 6300 0
24 20250227 181200 654328060 6300 6300 6300 6300 0
25 20250227 181100 654328060 6300 6300 6300 6300 0
26 20250227 181000 654328060 6300 6300 6300 6300 0
27 20250227 180900 654328060 6300 6300 6300 6300 0
28 20250227 180800 654328060 6300 6300 6300 6300 0
29 20250227 180700 654328060 6300 6300 6300 6300 0
30 20250227 180600 654328060 6300 6300 6300 6300 0
31 20250227 180500 654328060 6300 6300 6300 6300 0
32 20250227 180400 654328060 6300 6300 6300 6300 1643
33 20250227 180300 654328060 6300 6300 6300 6300 0
34 20250227 180200 654328060 6300 6300 6300 6300 0
35 20250227 180100 654328060 6300 6300 6300 6300 0
36 20250227 180000 654328060 6300 6300 6300 6300 0
37 20250227 175900 654328060 6300 6300 6300 6300 0
38 20250227 175800 654328060 6300 6300 6300 6300 0
39 20250227 175700 654328060 6300 6300 6300 6300 0
40 20250227 175600 654328060 6300 6300 6300 6300 0
41 20250227 175500 654328060 6300 6300 6300 6300 0
42 20250227 175400 654328060 6300 6300 6300 6300 0
43 20250227 175300 654328060 6300 6300 6300 6300 0
44 20250227 175200 654328060 6300 6300 6300 6300 0
45 20250227 175100 654328060 6300 6300 6300 6300 0
46 20250227 175000 654328060 6300 6300 6300 6300 0
47 20250227 174900 654328060 6300 6300 6300 6300 0
48 20250227 174800 654328060 6300 6300 6300 6300 0
49 20250227 174700 654328060 6300 6300 6300 6300 0
50 20250227 174600 654328060 6300 6300 6300 6300 0
51 20250227 174500 654328060 6300 6300 6300 6300 0
52 20250227 174400 654328060 6300 6300 6300 6300 0
53 20250227 174300 654328060 6300 6300 6300 6300 0
54 20250227 174200 654328060 6300 6300 6300 6300 0
55 20250227 174100 654328060 6300 6300 6300 6300 0
56 20250227 174000 654328060 6300 6300 6300 6300 0
57 20250227 173900 654328060 6300 6300 6300 6300 0
58 20250227 173800 654328060 6300 6300 6300 6300 0
59 20250227 173700 654328060 6300 6300 6300 6300 0
60 20250227 173600 654328060 6300 6300 6300 6300 0
61 20250227 173500 654328060 6300 6300 6300 6300 0
62 20250227 173400 654328060 6300 6300 6300 6300 1643
63 20250227 173300 654328060 6300 6300 6300 6300 0
64 20250227 173200 654328060 6300 6300 6300 6300 0
65 20250227 173100 654328060 6300 6300 6300 6300 0
66 20250227 173000 654328060 6300 6300 6300 6300 0
67 20250227 172900 654328060 6300 6300 6300 6300 0
68 20250227 172800 654328060 6300 6300 6300 6300 0
69 20250227 172700 654328060 6300 6300 6300 6300 0
70 20250227 172600 654328060 6300 6300 6300 6300 0
71 20250227 172500 654328060 6300 6300 6300 6300 0
72 20250227 172400 654328060 6300 6300 6300 6300 0
73 20250227 172300 654328060 6300 6300 6300 6300 0
74 20250227 172200 654328060 6300 6300 6300 6300 0
75 20250227 172100 654328060 6300 6300 6300 6300 0
76 20250227 172000 654328060 6300 6300 6300 6300 0
77 20250227 171900 654328060 6300 6300 6300 6300 0
78 20250227 171800 654328060 6300 6300 6300 6300 0
79 20250227 171700 654328060 6300 6300 6300 6300 0
80 20250227 171600 654328060 6300 6300 6300 6300 0
81 20250227 171500 654328060 6300 6300 6300 6300 0
82 20250227 171400 654328060 6300 6300 6300 6300 0
83 20250227 171300 654328060 6300 6300 6300 6300 0
84 20250227 171200 654328060 6300 6300 6300 6300 0
85 20250227 171100 654328060 6300 6300 6300 6300 0
86 20250227 171000 654328060 6300 6300 6300 6300 0
87 20250227 170900 654328060 6300 6300 6300 6300 0
88 20250227 170800 654328060 6300 6300 6300 6300 0
89 20250227 170700 654328060 6300 6300 6300 6300 0
90 20250227 170600 654328060 6300 6300 6300 6300 0
91 20250227 170500 654328060 6300 6300 6300 6300 0
92 20250227 170400 654328060 6300 6300 6300 6300 1643
93 20250227 170300 654328060 6300 6300 6300 6300 0
94 20250227 170200 654328060 6300 6300 6300 6300 0
95 20250227 170100 654328060 6300 6300 6300 6300 0
96 20250227 170000 654328060 6300 6300 6300 6300 0
97 20250227 165900 654328060 6300 6300 6300 6300 0
98 20250227 165800 654328060 6300 6300 6300 6300 0
99 20250227 165700 654328060 6300 6300 6300 6300 0
100 20250227 165600 654328060 6300 6300 6300 6300 0
101 20250227 165500 654328060 6300 6300 6300 6300 0
102 20250227 165400 654328060 6300 6300 6300 6300 0
103 20250227 165300 654328060 6300 6300 6300 6300 0
104 20250227 165200 654328060 6300 6300 6300 6300 0
105 20250227 165100 654328060 6300 6300 6300 6300 0
106 20250227 165000 654328060 6300 6300 6300 6300 0
107 20250227 164900 654328060 6300 6300 6300 6300 0
108 20250227 164800 654328060 6300 6300 6300 6300 0
109 20250227 164700 654328060 6300 6300 6300 6300 0
110 20250227 164600 654328060 6300 6300 6300 6300 0
111 20250227 164500 654328060 6300 6300 6300 6300 0
112 20250227 164400 654328060 6300 6300 6300 6300 0
113 20250227 164300 654328060 6300 6300 6300 6300 0
114 20250227 164200 654328060 6300 6300 6300 6300 0
115 20250227 164100 654328060 6300 6300 6300 6300 0
116 20250227 164000 654328060 6300 6300 6300 6300 0
117 20250227 163900 654328060 6300 6300 6300 6300 0
118 20250227 163800 654328060 6300 6300 6300 6300 0
119 20250227 163700 654328060 6300 6300 6300 6300 0
120 20250227 163600 654328060 6300 6300 6300 6300 0
121 20250227 163500 654328060 6300 6300 6300 6300 0
122 20250227 163400 654328060 6300 6300 6300 6300 1643
123 20250227 163300 654328060 6300 6300 6300 6300 0
124 20250227 163200 654328060 6300 6300 6300 6300 0
125 20250227 163100 654328060 6300 6300 6300 6300 0
126 20250227 163000 654328060 6300 6300 6300 6300 0
127 20250227 162900 654328060 6300 6300 6300 6300 0
128 20250227 162800 654328060 6300 6300 6300 6300 0
129 20250227 162700 654328060 6300 6300 6300 6300 0
130 20250227 162600 654328060 6300 6300 6300 6300 0
131 20250227 162500 654328060 6300 6300 6300 6300 0
132 20250227 162400 654328060 6300 6300 6300 6300 0
133 20250227 162300 654328060 6300 6300 6300 6300 0
134 20250227 162200 654328060 6300 6300 6300 6300 0
135 20250227 162100 654328060 6300 6300 6300 6300 0
136 20250227 162000 654328060 6300 6300 6300 6300 0
137 20250227 161900 654328060 6300 6300 6300 6300 0
138 20250227 161800 654328060 6300 6300 6300 6300 0
139 20250227 161700 654328060 6300 6300 6300 6300 0
140 20250227 161600 654328060 6300 6300 6300 6300 0
141 20250227 161500 654328060 6300 6300 6300 6300 0
142 20250227 161400 654328060 6300 6300 6300 6300 0
143 20250227 161300 654328060 6300 6300 6300 6300 0
144 20250227 161200 654328060 6300 6300 6300 6300 0
145 20250227 161100 654328060 6300 6300 6300 6300 0
146 20250227 161000 654328060 6300 6300 6300 6300 0
147 20250227 160900 654328060 6300 6300 6300 6300 0
148 20250227 160800 654328060 6300 6300 6300 6300 0
149 20250227 160700 654328060 6300 6300 6300 6300 0
150 20250227 160600 654328060 6300 6300 6300 6300 0
151 20250227 160500 654328060 6300 6300 6300 6300 0
152 20250227 160400 654328060 6300 6300 6300 6300 1643
153 20250227 160300 654328060 6300 6300 6300 6300 0
154 20250227 160200 654328060 6300 6300 6300 6300 0
155 20250227 160100 654328060 6300 6300 6300 6300 0
156 20250227 160000 654328060 6300 6300 6300 6300 0
157 20250227 155900 654328060 6300 6300 6300 6300 0
158 20250227 155800 654328060 6300 6300 6300 6300 0
159 20250227 155700 654328060 6300 6300 6300 6300 0
160 20250227 155600 654328060 6300 6300 6300 6300 0
161 20250227 155500 654328060 6300 6300 6300 6300 0
162 20250227 155400 654328060 6300 6300 6300 6300 0
163 20250227 155300 654328060 6300 6300 6300 6300 0
164 20250227 155200 654328060 6300 6300 6300 6300 0
165 20250227 155100 654328060 6300 6300 6300 6300 0
166 20250227 155000 654328060 6300 6300 6300 6300 0
167 20250227 154900 654328060 6300 6300 6300 6300 0
168 20250227 154800 654328060 6300 6300 6300 6300 0
169 20250227 154700 654328060 6300 6300 6300 6300 0
170 20250227 154600 654328060 6300 6300 6300 6300 0
171 20250227 154500 654328060 6300 6300 6300 6300 0
172 20250227 154400 654328060 6300 6300 6300 6300 0
173 20250227 154300 654328060 6300 6300 6300 6300 0
174 20250227 154200 654328060 6300 6300 6300 6300 0
175 20250227 154100 654328060 6300 6300 6300 6300 0
176 20250227 154000 654328060 6300 6300 6300 6300 0
177 20250227 153900 654328060 6300 6300 6300 6300 0
178 20250227 153800 654328060 6300 6300 6300 6300 0
179 20250227 153700 654328060 6300 6300 6300 6300 0
180 20250227 153600 654328060 6300 6300 6300 6300 0
181 20250227 153500 654328060 6300 6300 6300 6300 0
182 20250227 153400 654328060 6300 6300 6300 6300 1643
183 20250227 153300 654328060 6300 6300 6300 6300 0
184 20250227 153200 654328060 6300 6300 6300 6300 0
185 20250227 153100 654328060 6300 6300 6300 6300 0
186 20250227 153000 654328060 6300 6300 6300 6300 1643
187 20250227 152900 643977160 6260 6260 6260 6260 0
188 20250227 152800 643977160 6260 6260 6260 6260 0
189 20250227 152700 643977160 6260 6260 6260 6260 0
190 20250227 152600 643977160 6260 6260 6260 6260 0
191 20250227 152500 643977160 6260 6260 6260 6260 0
192 20250227 152400 643977160 6260 6260 6260 6260 0
193 20250227 152300 643977160 6260 6260 6260 6260 0
194 20250227 152200 643977160 6260 6260 6260 6260 0
195 20250227 152100 643977160 6260 6260 6260 6260 0
196 20250227 152000 643977160 6260 6260 6260 6260 0
197 20250227 151900 643977160 6260 6250 6260 6240 83
198 20250227 151800 643458310 6250 6250 6250 6250 2
199 20250227 151700 643445810 6250 6250 6250 6250 1
200 20250227 151600 643439560 6230 6230 6250 6230 1800
201 20250227 151500 632225200 6240 6240 6250 6230 1335
202 20250227 151400 623900200 6230 6230 6250 6230 1081
203 20250227 151300 617165550 6230 6240 6240 6230 1636
204 20250227 151200 606963570 6240 6230 6250 6220 1646
205 20250227 151100 596698070 6230 6240 6240 6230 1010
206 20250227 151000 590403400 6240 6240 6240 6230 1676
207 20250227 150900 579956720 6230 6230 6240 6230 1273
208 20250227 150800 572025630 6240 6240 6250 6230 1577
209 20250227 150700 562189660 6230 6230 6230 6230 1557
210 20250227 150600 552489550 6240 6240 6250 6230 1312
211 20250227 150500 544311550 6230 6240 6250 6230 1642
212 20250227 150400 534071470 6250 6240 6250 6240 1532
213 20250227 150300 524511180 6240 6240 6260 6240 1261
214 20250227 150200 516639120 6240 6260 6260 6240 1693
215 20250227 150100 506062460 6260 6280 6280 6260 79
216 20250227 150000 505567410 6280 6270 6280 6270 58
217 20250227 145900 505203740 6260 6260 6260 6260 190
218 20250227 145800 504014340 6260 6260 6260 6260 139
219 20250227 145700 503144200 6260 6260 6260 6260 200
220 20250227 145600 501892200 6260 6260 6260 6260 43
221 20250227 145500 501623020 6260 6270 6280 6260 137
222 20250227 145400 500764850 6270 6270 6280 6270 177
223 20250227 145300 499655050 6270 6260 6280 6260 189
224 20250227 145200 498469090 6270 6270 6280 6270 122
225 20250227 145100 497704140 6270 6260 6270 6260 345
226 20250227 145000 495542510 6270 6250 6270 6250 183
227 20250227 144900 494397680 6260 6260 6260 6260 59
228 20250227 144800 494028340 6260 6260 6260 6260 174
229 20250227 144700 492939100 6260 6270 6280 6260 1232
230 20250227 144600 485208980 6270 6260 6270 6260 334
231 20250227 144500 483116480 6260 6260 6270 6260 31
232 20250227 144400 482922410 6270 6260 6270 6240 267
233 20250227 144300 481251960 6260 6250 6260 6250 196
234 20250227 144200 480026520 6250 6260 6260 6250 30
235 20250227 144100 479839010 6240 6250 6260 6240 176
236 20250227 144000 478739800 6250 6240 6250 6240 209
237 20250227 143900 477435030 6240 6250 6250 6240 93
238 20250227 143800 476854680 6250 6240 6250 6240 88
239 20250227 143700 476304980 6240 6250 6250 6240 160
240 20250227 143600 475306450 6240 6240 6240 6240 148
241 20250227 143500 474382930 6240 6240 6250 6240 107
242 20250227 143400 473715240 6240 6240 6250 6240 144
243 20250227 143300 472816430 6240 6240 6240 6240 131
244 20250227 143200 471998990 6240 6240 6250 6240 257
245 20250227 143100 470395010 6240 6240 6240 6240 30
246 20250227 143000 470207810 6240 6250 6250 6240 496
247 20250227 142900 467108760 6240 6250 6250 6230 1196
248 20250227 142800 459651700 6240 6240 6250 6240 133
249 20250227 142700 458821770 6240 6240 6240 6240 59
250 20250227 142600 458453610 6240 6250 6250 6240 156
251 20250227 142500 457480160 6240 6240 6240 6240 169
252 20250227 142400 456425600 6240 6240 6240 6240 137
253 20250227 142300 455570720 6240 6240 6240 6240 119
254 20250227 142200 454828160 6240 6240 6250 6240 130
255 20250227 142100 454016860 6240 6250 6250 6240 250
256 20250227 142000 452455310 6250 6250 6250 6240 37
257 20250227 141900 452224360 6240 6250 6260 6240 316
258 20250227 141800 450248960 6240 6240 6240 6240 195
259 20250227 141700 449032160 6240 6240 6240 6240 132
260 20250227 141600 448208480 6240 6240 6240 6240 59
261 20250227 141500 447840320 6240 6240 6240 6240 166
262 20250227 141400 446804480 6240 6240 6250 6240 228
263 20250227 141300 445380760 6240 6240 6250 6240 96
264 20250227 141200 444781710 6240 6240 6240 6240 89
265 20250227 141100 444226350 6240 6250 6250 6240 155
266 20250227 141000 443258140 6250 6250 6250 6240 1466
267 20250227 140900 434096600 6250 6260 6260 6250 1243
268 20250227 140800 426327530 6250 6260 6260 6250 115
269 20250227 140700 425608160 6260 6280 6280 6260 1564
270 20250227 140600 415817450 6270 6270 6270 6270 0
271 20250227 140500 415817450 6270 6280 6280 6270 70
272 20250227 140400 415378540 6280 6280 6280 6280 1
273 20250227 140300 415372260 6280 6280 6280 6280 0
274 20250227 140200 415372260 6280 6280 6280 6280 50
275 20250227 140100 415058260 6270 6270 6270 6270 261
276 20250227 140000 413421790 6270 6270 6270 6270 55
277 20250227 135900 413076940 6270 6270 6270 6270 100
278 20250227 135800 412449940 6270 6270 6270 6270 21
279 20250227 135700 412318270 6270 6270 6270 6270 1
280 20250227 135600 412312000 6260 6260 6260 6260 0
281 20250227 135500 412312000 6260 6260 6260 6260 4
282 20250227 135400 412286960 6270 6270 6270 6270 1
283 20250227 135300 412280690 6270 6270 6270 6270 1
284 20250227 135200 412274420 6270 6270 6270 6270 0
285 20250227 135100 412274420 6270 6270 6270 6270 200
286 20250227 135000 411020420 6280 6280 6280 6280 0
287 20250227 134900 411020420 6280 6270 6280 6260 1117
288 20250227 134800 404026690 6280 6280 6280 6280 0
289 20250227 134700 404026690 6280 6280 6280 6280 0
290 20250227 134600 404026690 6280 6280 6280 6280 0
291 20250227 134500 404026690 6280 6280 6280 6280 0
292 20250227 134400 404026690 6280 6280 6280 6280 1
293 20250227 134300 404020410 6290 6290 6290 6290 0
294 20250227 134200 404020410 6290 6290 6290 6290 0
295 20250227 134100 404020410 6290 6280 6290 6280 332
296 20250227 134000 401932450 6260 6260 6260 6260 500
297 20250227 133900 398802450 6260 6290 6290 6260 1501
298 20250227 133800 389399700 6290 6290 6290 6290 1
299 20250227 133700 389393410 6290 6290 6290 6290 0
300 20250227 133600 389393410 6290 6290 6290 6290 0
301 20250227 133500 389393410 6290 6290 6290 6290 0
302 20250227 133400 389393410 6290 6290 6290 6290 1
303 20250227 133300 389387120 6290 6290 6290 6290 0
304 20250227 133200 389387120 6290 6290 6290 6290 0
305 20250227 133100 389387120 6290 6290 6290 6290 0
306 20250227 133000 389387120 6290 6290 6290 6290 0
307 20250227 132900 389387120 6290 6280 6290 6280 3
308 20250227 132800 389368260 6290 6290 6290 6290 0
309 20250227 132700 389368260 6290 6290 6290 6290 0
310 20250227 132600 389368260 6290 6290 6290 6290 1
311 20250227 132500 389361970 6280 6280 6280 6280 1
312 20250227 132400 389355690 6280 6280 6280 6280 0
313 20250227 132300 389355690 6280 6280 6280 6280 1
314 20250227 132200 389349410 6260 6260 6260 6260 0
315 20250227 132100 389349410 6260 6260 6260 6260 10
316 20250227 132000 389286810 6280 6280 6280 6280 0
317 20250227 131900 389286810 6280 6280 6280 6280 0
318 20250227 131800 389286810 6280 6280 6280 6280 3
319 20250227 131700 389267970 6280 6280 6280 6270 9099
320 20250227 131600 332215390 6290 6280 6290 6280 239
321 20250227 131500 330714360 6280 6280 6280 6280 859
322 20250227 131400 325319840 6290 6290 6290 6290 0
323 20250227 131300 325319840 6290 6290 6290 6290 1
324 20250227 131200 325313550 6290 6290 6290 6290 0
325 20250227 131100 325313550 6290 6290 6290 6290 0
326 20250227 131000 325313550 6290 6290 6290 6290 2
327 20250227 130900 325300970 6280 6280 6280 6280 0
328 20250227 130800 325300970 6280 6280 6280 6280 435
329 20250227 130700 322569170 6280 6280 6280 6280 911
330 20250227 130600 316848090 6280 6280 6280 6280 6089
331 20250227 130500 278609170 6280 6280 6280 6280 1
332 20250227 130400 278602890 6290 6300 6300 6290 1544
333 20250227 130300 268891080 6300 6300 6300 6300 1
334 20250227 130200 268884780 6300 6300 6300 6300 1
335 20250227 130100 268878480 6300 6300 6300 6300 0
336 20250227 130000 268878480 6300 6300 6300 6300 0
337 20250227 125900 268878480 6300 6300 6300 6300 9
338 20250227 125800 268821780 6300 6300 6300 6300 1
339 20250227 125700 268815480 6300 6300 6300 6300 0
340 20250227 125600 268815480 6300 6300 6300 6300 1
341 20250227 125500 268809180 6300 6300 6300 6300 0
342 20250227 125400 268809180 6300 6300 6300 6300 1
343 20250227 125300 268802880 6300 6300 6300 6300 0
344 20250227 125200 268802880 6300 6300 6300 6300 0
345 20250227 125100 268802880 6300 6300 6300 6300 0
346 20250227 125000 268802880 6300 6300 6300 6300 0
347 20250227 124900 268802880 6300 6300 6300 6300 201
348 20250227 124800 267536580 6300 6300 6300 6300 0
349 20250227 124700 267536580 6300 6300 6300 6300 0
350 20250227 124600 267536580 6300 6300 6300 6300 1
351 20250227 124500 267530280 6300 6300 6300 6300 0
352 20250227 124400 267530280 6300 6300 6300 6300 0
353 20250227 124300 267530280 6300 6300 6300 6300 0
354 20250227 124200 267530280 6300 6300 6300 6300 2
355 20250227 124100 267517680 6300 6300 6300 6300 0
356 20250227 124000 267517680 6300 6300 6300 6300 1270
357 20250227 123900 259516680 6300 6300 6300 6300 5
358 20250227 123800 259485180 6300 6300 6300 6300 1221
359 20250227 123700 251792880 6300 6300 6300 6300 0
360 20250227 123600 251792880 6300 6300 6300 6300 0
361 20250227 123500 251792880 6300 6300 6300 6300 101
362 20250227 123400 251156580 6300 6300 6300 6300 65
363 20250227 123300 250747080 6300 6300 6300 6300 10
364 20250227 123200 250684080 6300 6300 6300 6300 304
365 20250227 123100 248768880 6300 6300 6310 6300 31
366 20250227 123000 248573570 6300 6300 6310 6300 41
367 20250227 122900 248315260 6300 6300 6300 6300 30
368 20250227 122800 248126260 6300 6300 6300 6300 0
369 20250227 122700 248126260 6300 6300 6300 6300 526
370 20250227 122600 244812460 6300 6300 6300 6300 846
371 20250227 122500 239482660 6300 6300 6300 6300 0
372 20250227 122400 239482660 6300 6300 6300 6300 156
373 20250227 122300 238499860 6300 6300 6300 6300 142
374 20250227 122200 237605260 6300 6310 6310 6300 4092
375 20250227 122100 211811760 6320 6320 6320 6320 4
376 20250227 122000 211786480 6320 6320 6320 6320 0
377 20250227 121900 211786480 6320 6320 6320 6320 0
378 20250227 121800 211786480 6320 6320 6320 6320 13
379 20250227 121700 211704320 6320 6320 6320 6320 11
380 20250227 121600 211634800 6320 6320 6320 6320 0
381 20250227 121500 211634800 6320 6320 6320 6320 1
382 20250227 121400 211628480 6320 6320 6320 6320 1
383 20250227 121300 211622160 6320 6320 6320 6320 0
384 20250227 121200 211622160 6320 6320 6320 6320 0
385 20250227 121100 211622160 6320 6320 6320 6320 0
386 20250227 121000 211622160 6320 6320 6320 6320 1
387 20250227 120900 211615840 6320 6320 6320 6320 0
388 20250227 120800 211615840 6320 6320 6320 6320 0
389 20250227 120700 211615840 6320 6320 6320 6320 1
390 20250227 120600 211609520 6310 6310 6310 6310 0
391 20250227 120500 211609520 6310 6310 6310 6310 90
392 20250227 120400 211041620 6310 6310 6310 6310 325
393 20250227 120300 208990870 6320 6320 6320 6320 0
394 20250227 120200 208990870 6320 6320 6320 6320 0
395 20250227 120100 208990870 6320 6320 6320 6320 1
396 20250227 120000 208984550 6320 6320 6320 6320 1
397 20250227 115900 208978230 6320 6320 6320 6320 1
398 20250227 115800 208971910 6320 6320 6320 6320 3
399 20250227 115700 208952950 6320 6320 6320 6320 0
400 20250227 115600 208952950 6320 6320 6320 6320 0
401 20250227 115500 208952950 6320 6320 6320 6320 2
402 20250227 115400 208940310 6320 6310 6320 6310 833
403 20250227 115300 203683740 6310 6310 6310 6310 992
404 20250227 115200 197424220 6320 6320 6320 6320 0
405 20250227 115100 197424220 6320 6320 6320 6320 2
406 20250227 115000 197411580 6320 6320 6320 6320 0
407 20250227 114900 197411580 6320 6320 6320 6320 0
408 20250227 114800 197411580 6320 6320 6320 6320 0
409 20250227 114700 197411580 6320 6320 6320 6320 0
410 20250227 114600 197411580 6320 6320 6320 6320 0
411 20250227 114500 197411580 6320 6320 6320 6320 0
412 20250227 114400 197411580 6320 6320 6320 6320 0
413 20250227 114300 197411580 6320 6320 6320 6320 1
414 20250227 114200 197405260 6310 6310 6310 6310 310
415 20250227 114100 195449160 6320 6320 6320 6320 0
416 20250227 114000 195449160 6320 6320 6320 6320 0
417 20250227 113900 195449160 6320 6320 6320 6320 1
418 20250227 113800 195442840 6320 6320 6320 6320 0
419 20250227 113700 195442840 6320 6320 6320 6320 10
420 20250227 113600 195379640 6320 6320 6320 6320 1
421 20250227 113500 195373320 6320 6320 6320 6320 1
422 20250227 113400 195367000 6320 6320 6320 6320 0
423 20250227 113300 195367000 6320 6320 6320 6320 0
424 20250227 113200 195367000 6320 6320 6320 6320 1
425 20250227 113100 195360680 6320 6320 6320 6320 0
426 20250227 113000 195360680 6320 6320 6320 6320 0
427 20250227 112900 195360680 6320 6320 6320 6320 0
428 20250227 112800 195360680 6320 6320 6320 6320 0
429 20250227 112700 195360680 6320 6320 6320 6320 1
430 20250227 112600 195354360 6320 6320 6320 6320 6
431 20250227 112500 195316440 6320 6320 6320 6320 0
432 20250227 112400 195316440 6320 6320 6320 6320 0
433 20250227 112300 195316440 6320 6320 6320 6320 0
434 20250227 112200 195316440 6320 6320 6320 6320 0
435 20250227 112100 195316440 6320 6320 6320 6320 0
436 20250227 112000 195316440 6320 6320 6320 6320 1
437 20250227 111900 195310120 6320 6320 6320 6320 167
438 20250227 111800 194254680 6320 6320 6320 6320 1
439 20250227 111700 194248360 6310 6310 6310 6310 0
440 20250227 111600 194248360 6310 6310 6310 6310 0
441 20250227 111500 194248360 6310 6310 6310 6310 246
442 20250227 111400 192696100 6310 6310 6310 6310 500
443 20250227 111300 189541100 6310 6310 6310 6310 66
444 20250227 111200 189124640 6310 6320 6320 6310 4
445 20250227 111100 189099380 6320 6320 6320 6320 0
446 20250227 111000 189099380 6320 6320 6320 6320 1
447 20250227 110900 189093060 6310 6310 6310 6310 497
448 20250227 110800 185956990 6300 6300 6300 6300 100
449 20250227 110700 185326990 6300 6310 6310 6300 2412
450 20250227 110600 170110670 6330 6330 6330 6330 0
451 20250227 110500 170110670 6330 6330 6330 6330 0
452 20250227 110400 170110670 6330 6330 6330 6330 1
453 20250227 110300 170104340 6310 6310 6310 6310 259
454 20250227 110200 168470050 6320 6320 6320 6320 0
455 20250227 110100 168470050 6320 6320 6320 6320 100
456 20250227 110000 167838050 6310 6310 6310 6310 0
457 20250227 105900 167838050 6310 6320 6320 6310 112
458 20250227 105800 167131210 6310 6310 6310 6310 0
459 20250227 105700 167131210 6310 6310 6310 6310 323
460 20250227 105600 165093080 6330 6330 6330 6330 1
461 20250227 105500 165086750 6330 6330 6330 6330 1
462 20250227 105400 165080420 6330 6330 6330 6330 1
463 20250227 105300 165074090 6330 6330 6330 6330 0
464 20250227 105200 165074090 6330 6330 6330 6330 0
465 20250227 105100 165074090 6330 6330 6330 6330 0
466 20250227 105000 165074090 6330 6330 6330 6330 0
467 20250227 104900 165074090 6330 6330 6330 6330 0
468 20250227 104800 165074090 6330 6330 6330 6330 1
469 20250227 104700 165067760 6320 6320 6320 6310 2141
470 20250227 104600 151539160 6310 6310 6310 6310 406
471 20250227 104500 148977300 6320 6320 6320 6320 0
472 20250227 104400 148977300 6320 6320 6320 6320 0
473 20250227 104300 148977300 6320 6320 6320 6320 0
474 20250227 104200 148977300 6320 6320 6320 6320 20
475 20250227 104100 148850900 6320 6320 6320 6320 7
476 20250227 104000 148806660 6330 6330 6330 6330 1
477 20250227 103900 148800330 6330 6330 6330 6330 1
478 20250227 103800 148794000 6310 6310 6310 6310 9
479 20250227 103700 148737210 6320 6330 6330 6320 105
480 20250227 103600 148073600 6320 6320 6320 6320 0
481 20250227 103500 148073600 6320 6320 6320 6320 0
482 20250227 103400 148073600 6320 6320 6320 6320 0
483 20250227 103300 148073600 6320 6320 6320 6320 1723
484 20250227 103200 137184240 6340 6340 6340 6340 2
485 20250227 103100 137171560 6330 6330 6330 6330 0
486 20250227 103000 137171560 6330 6340 6340 6330 2
487 20250227 102900 137158890 6330 6330 6330 6330 50
488 20250227 102800 136842390 6340 6340 6340 6340 50
489 20250227 102700 136525390 6340 6340 6340 6340 0
490 20250227 102600 136525390 6340 6340 6340 6340 0
491 20250227 102500 136525390 6340 6340 6340 6340 2
492 20250227 102400 136512710 6340 6340 6340 6340 1
493 20250227 102300 136506370 6330 6330 6330 6330 51
494 20250227 102200 136183540 6340 6340 6340 6340 0
495 20250227 102100 136183540 6340 6340 6340 6340 0
496 20250227 102000 136183540 6340 6340 6340 6340 0
497 20250227 101900 136183540 6340 6340 6340 6340 0
498 20250227 101800 136183540 6340 6340 6340 6340 0
499 20250227 101700 136183540 6340 6340 6340 6340 0
500 20250227 101600 136183540 6340 6340 6340 6340 3
501 20250227 101500 136164520 6340 6340 6340 6340 0
502 20250227 101400 136164520 6340 6340 6340 6340 1
503 20250227 101300 136158180 6330 6330 6330 6330 0
504 20250227 101200 136158180 6330 6330 6330 6330 0
505 20250227 101100 136158180 6330 6330 6330 6330 0
506 20250227 101000 136158180 6330 6330 6330 6330 0
507 20250227 100900 136158180 6330 6330 6330 6330 0
508 20250227 100800 136158180 6330 6330 6330 6330 1
509 20250227 100700 136151850 6330 6330 6330 6330 65
510 20250227 100600 135740400 6330 6330 6330 6330 1
511 20250227 100500 135734070 6320 6320 6320 6320 0
512 20250227 100400 135734070 6320 6320 6320 6320 0
513 20250227 100300 135734070 6320 6320 6320 6320 358
514 20250227 100200 133471510 6320 6330 6330 6320 253
515 20250227 100100 131871700 6330 6330 6330 6330 1
516 20250227 100000 131865370 6330 6330 6330 6330 5
517 20250227 095900 131833720 6330 6330 6330 6330 4
518 20250227 095800 131808400 6330 6330 6330 6330 0
519 20250227 095700 131808400 6330 6330 6330 6330 1
520 20250227 095600 131802070 6340 6340 6340 6340 0
521 20250227 095500 131802070 6340 6340 6340 6340 0
522 20250227 095400 131802070 6340 6340 6340 6340 0
523 20250227 095300 131802070 6340 6340 6340 6340 2
524 20250227 095200 131789390 6330 6330 6330 6330 0
525 20250227 095100 131789390 6330 6330 6330 6330 0
526 20250227 095000 131789390 6330 6330 6330 6330 50
527 20250227 094900 131472890 6320 6320 6320 6320 0
528 20250227 094800 131472890 6320 6320 6320 6320 0
529 20250227 094700 131472890 6320 6320 6320 6320 1
530 20250227 094600 131466570 6320 6320 6320 6320 0
531 20250227 094500 131466570 6320 6320 6320 6320 1
532 20250227 094400 131460250 6320 6320 6320 6320 0
533 20250227 094300 131460250 6320 6320 6320 6320 2
534 20250227 094200 131447610 6320 6310 6320 6310 512
535 20250227 094100 128216770 6310 6310 6320 6310 1242
536 20250227 094000 120378850 6310 6310 6310 6310 10
537 20250227 093900 120315750 6310 6320 6320 6310 85
538 20250227 093800 119779380 6330 6330 6330 6330 0
539 20250227 093700 119779380 6330 6330 6330 6330 1
540 20250227 093600 119773050 6350 6330 6350 6330 10
541 20250227 093500 119709570 6330 6330 6330 6330 0
542 20250227 093400 119709570 6330 6330 6330 6330 2
543 20250227 093300 119696910 6350 6330 6350 6330 6
544 20250227 093200 119658850 6330 6330 6330 6330 1
545 20250227 093100 119652520 6330 6320 6330 6320 85
546 20250227 093000 119115310 6320 6320 6320 6320 1000
547 20250227 092900 112795310 6310 6310 6310 6310 320
548 20250227 092800 110776110 6320 6320 6320 6320 0
549 20250227 092700 110776110 6320 6320 6320 6320 0
550 20250227 092600 110776110 6320 6320 6320 6320 0
551 20250227 092500 110776110 6320 6300 6350 6300 1104
552 20250227 092400 103808640 6310 6310 6310 6310 3
553 20250227 092300 103789710 6310 6310 6310 6310 40
554 20250227 092200 103537310 6300 6310 6310 6300 556
555 20250227 092100 100033960 6310 6320 6330 6310 4049
556 20250227 092000 74483280 6340 6340 6340 6340 1
557 20250227 091900 74476940 6340 6340 6340 6340 0
558 20250227 091800 74476940 6340 6340 6340 6340 0
559 20250227 091700 74476940 6340 6340 6340 6340 0
560 20250227 091600 74476940 6340 6340 6340 6340 0
561 20250227 091500 74476940 6340 6340 6340 6340 1
562 20250227 091400 74470600 6330 6330 6330 6330 0
563 20250227 091300 74470600 6330 6330 6330 6330 234
564 20250227 091200 72989380 6310 6310 6310 6310 0
565 20250227 091100 72989380 6310 6310 6310 6310 0
566 20250227 091000 72989380 6310 6310 6310 6310 0
567 20250227 090900 72989380 6310 6310 6310 6310 500
568 20250227 090800 69834380 6340 6340 6340 6340 6
569 20250227 090700 69796340 6350 6350 6350 6350 0
570 20250227 090600 69796340 6350 6350 6350 6350 3
571 20250227 090500 69777290 6340 6340 6340 6340 563
572 20250227 090400 66207870 6340 6340 6340 6340 0
573 20250227 090300 66207870 6340 6340 6340 6340 0
574 20250227 090200 66207870 6340 6320 6340 6320 100
575 20250227 090100 65575510 6330 6340 6340 6300 2285
576 20250227 090000 51105050 6360 6350 6360 6350 8037

1
001500/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,18637,31712562,117226730,199472014980,0.06
20250224,18855,31712562,119540700,201057643080,0.06
20250221,18855,31712562,119729250,201374768700,0.06
20250220,18855,31712562,119163600,200423391840,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 18637 31712562 117226730 199472014980 0.06
3 20250224 18855 31712562 119540700 201057643080 0.06
4 20250221 18855 31712562 119729250 201374768700 0.06
5 20250220 18855 31712562 119163600 200423391840 0.06