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

578
002020/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183600,391758320,17300,17300,17300,17300,237
20250227,183500,391758320,17300,17300,17300,17300,0
20250227,183400,391758320,17300,17300,17300,17300,0
20250227,183300,391758320,17300,17300,17300,17300,0
20250227,183200,391758320,17300,17300,17300,17300,0
20250227,183100,391758320,17300,17300,17300,17300,0
20250227,183000,391758320,17300,17300,17300,17300,0
20250227,182900,391758320,17300,17300,17300,17300,0
20250227,182800,391758320,17300,17300,17300,17300,0
20250227,182700,391758320,17300,17300,17300,17300,0
20250227,182600,391758320,17300,17300,17300,17300,0
20250227,182500,391758320,17300,17300,17300,17300,0
20250227,182400,391758320,17300,17300,17300,17300,0
20250227,182300,391758320,17300,17300,17300,17300,0
20250227,182200,391758320,17300,17300,17300,17300,0
20250227,182100,391758320,17300,17300,17300,17300,0
20250227,182000,391758320,17300,17300,17300,17300,0
20250227,181900,391758320,17300,17300,17300,17300,0
20250227,181800,391758320,17300,17300,17300,17300,0
20250227,181700,391758320,17300,17300,17300,17300,0
20250227,181600,391758320,17300,17300,17300,17300,0
20250227,181500,391758320,17300,17300,17300,17300,0
20250227,181400,391758320,17300,17300,17300,17300,0
20250227,181300,391758320,17300,17300,17300,17300,0
20250227,181200,391758320,17300,17300,17300,17300,0
20250227,181100,391758320,17300,17300,17300,17300,0
20250227,181000,391758320,17300,17300,17300,17300,0
20250227,180900,391758320,17300,17300,17300,17300,0
20250227,180800,391758320,17300,17300,17300,17300,0
20250227,180700,391758320,17300,17300,17300,17300,0
20250227,180600,391758320,17300,17300,17300,17300,237
20250227,180500,391758320,17300,17300,17300,17300,0
20250227,180400,391758320,17300,17300,17300,17300,0
20250227,180300,391758320,17300,17300,17300,17300,0
20250227,180200,391758320,17300,17300,17300,17300,0
20250227,180100,391758320,17300,17300,17300,17300,0
20250227,180000,391758320,17300,17300,17300,17300,0
20250227,175900,391758320,17300,17300,17300,17300,0
20250227,175800,391758320,17300,17300,17300,17300,0
20250227,175700,391758320,17300,17300,17300,17300,0
20250227,175600,391758320,17300,17300,17300,17300,0
20250227,175500,391758320,17300,17300,17300,17300,0
20250227,175400,391758320,17300,17300,17300,17300,0
20250227,175300,391758320,17300,17300,17300,17300,0
20250227,175200,391758320,17300,17300,17300,17300,0
20250227,175100,391758320,17300,17300,17300,17300,0
20250227,175000,391758320,17300,17300,17300,17300,0
20250227,174900,391758320,17300,17300,17300,17300,0
20250227,174800,391758320,17300,17300,17300,17300,0
20250227,174700,391758320,17300,17300,17300,17300,0
20250227,174600,391758320,17300,17300,17300,17300,0
20250227,174500,391758320,17300,17300,17300,17300,0
20250227,174400,391758320,17300,17300,17300,17300,0
20250227,174300,391758320,17300,17300,17300,17300,0
20250227,174200,391758320,17300,17300,17300,17300,0
20250227,174100,391758320,17300,17300,17300,17300,0
20250227,174000,391758320,17300,17300,17300,17300,0
20250227,173900,391758320,17300,17300,17300,17300,0
20250227,173800,391758320,17300,17300,17300,17300,0
20250227,173700,391758320,17300,17300,17300,17300,0
20250227,173600,391758320,17300,17300,17300,17300,237
20250227,173500,391758320,17300,17300,17300,17300,0
20250227,173400,391758320,17300,17300,17300,17300,0
20250227,173300,391758320,17300,17300,17300,17300,0
20250227,173200,391758320,17300,17300,17300,17300,0
20250227,173100,391758320,17300,17300,17300,17300,0
20250227,173000,391758320,17300,17300,17300,17300,0
20250227,172900,391758320,17300,17300,17300,17300,0
20250227,172800,391758320,17300,17300,17300,17300,0
20250227,172700,391758320,17300,17300,17300,17300,0
20250227,172600,391758320,17300,17300,17300,17300,0
20250227,172500,391758320,17300,17300,17300,17300,0
20250227,172400,391758320,17300,17300,17300,17300,0
20250227,172300,391758320,17300,17300,17300,17300,0
20250227,172200,391758320,17300,17300,17300,17300,0
20250227,172100,391758320,17300,17300,17300,17300,0
20250227,172000,391758320,17300,17300,17300,17300,0
20250227,171900,391758320,17300,17300,17300,17300,0
20250227,171800,391758320,17300,17300,17300,17300,0
20250227,171700,391758320,17300,17300,17300,17300,0
20250227,171600,391758320,17300,17300,17300,17300,0
20250227,171500,391758320,17300,17300,17300,17300,0
20250227,171400,391758320,17300,17300,17300,17300,0
20250227,171300,391758320,17300,17300,17300,17300,0
20250227,171200,391758320,17300,17300,17300,17300,0
20250227,171100,391758320,17300,17300,17300,17300,0
20250227,171000,391758320,17300,17300,17300,17300,0
20250227,170900,391758320,17300,17300,17300,17300,0
20250227,170800,391758320,17300,17300,17300,17300,0
20250227,170700,391758320,17300,17300,17300,17300,0
20250227,170600,391758320,17300,17300,17300,17300,237
20250227,170500,391758320,17300,17300,17300,17300,0
20250227,170400,391758320,17300,17300,17300,17300,0
20250227,170300,391758320,17300,17300,17300,17300,0
20250227,170200,391758320,17300,17300,17300,17300,0
20250227,170100,391758320,17300,17300,17300,17300,0
20250227,170000,391758320,17300,17300,17300,17300,0
20250227,165900,391758320,17300,17300,17300,17300,0
20250227,165800,391758320,17300,17300,17300,17300,0
20250227,165700,391758320,17300,17300,17300,17300,0
20250227,165600,391758320,17300,17300,17300,17300,0
20250227,165500,391758320,17300,17300,17300,17300,0
20250227,165400,391758320,17300,17300,17300,17300,0
20250227,165300,391758320,17300,17300,17300,17300,0
20250227,165200,391758320,17300,17300,17300,17300,0
20250227,165100,391758320,17300,17300,17300,17300,0
20250227,165000,391758320,17300,17300,17300,17300,0
20250227,164900,391758320,17300,17300,17300,17300,0
20250227,164800,391758320,17300,17300,17300,17300,0
20250227,164700,391758320,17300,17300,17300,17300,0
20250227,164600,391758320,17300,17300,17300,17300,0
20250227,164500,391758320,17300,17300,17300,17300,0
20250227,164400,391758320,17300,17300,17300,17300,0
20250227,164300,391758320,17300,17300,17300,17300,0
20250227,164200,391758320,17300,17300,17300,17300,0
20250227,164100,391758320,17300,17300,17300,17300,0
20250227,164000,391758320,17300,17300,17300,17300,0
20250227,163900,391758320,17300,17300,17300,17300,0
20250227,163800,391758320,17300,17300,17300,17300,0
20250227,163700,391758320,17300,17300,17300,17300,0
20250227,163600,391758320,17300,17300,17300,17300,237
20250227,163500,391758320,17300,17300,17300,17300,0
20250227,163400,391758320,17300,17300,17300,17300,0
20250227,163300,391758320,17300,17300,17300,17300,0
20250227,163200,391758320,17300,17300,17300,17300,0
20250227,163100,391758320,17300,17300,17300,17300,0
20250227,163000,391758320,17300,17300,17300,17300,0
20250227,162900,391758320,17300,17300,17300,17300,0
20250227,162800,391758320,17300,17300,17300,17300,0
20250227,162700,391758320,17300,17300,17300,17300,0
20250227,162600,391758320,17300,17300,17300,17300,0
20250227,162500,391758320,17300,17300,17300,17300,0
20250227,162400,391758320,17300,17300,17300,17300,0
20250227,162300,391758320,17300,17300,17300,17300,0
20250227,162200,391758320,17300,17300,17300,17300,0
20250227,162100,391758320,17300,17300,17300,17300,0
20250227,162000,391758320,17300,17300,17300,17300,0
20250227,161900,391758320,17300,17300,17300,17300,0
20250227,161800,391758320,17300,17300,17300,17300,0
20250227,161700,391758320,17300,17300,17300,17300,0
20250227,161600,391758320,17300,17300,17300,17300,0
20250227,161500,391758320,17300,17300,17300,17300,0
20250227,161400,391758320,17300,17300,17300,17300,0
20250227,161300,391758320,17300,17300,17300,17300,0
20250227,161200,391758320,17300,17300,17300,17300,0
20250227,161100,391758320,17300,17300,17300,17300,0
20250227,161000,391758320,17300,17300,17300,17300,0
20250227,160900,391758320,17300,17300,17300,17300,0
20250227,160800,391758320,17300,17300,17300,17300,0
20250227,160700,391758320,17300,17300,17300,17300,0
20250227,160600,391758320,17300,17300,17300,17300,237
20250227,160500,391758320,17300,17300,17300,17300,0
20250227,160400,391758320,17300,17300,17300,17300,0
20250227,160300,391758320,17300,17300,17300,17300,0
20250227,160200,391758320,17300,17300,17300,17300,0
20250227,160100,391758320,17300,17300,17300,17300,0
20250227,160000,391758320,17300,17300,17300,17300,0
20250227,155900,391758320,17300,17300,17300,17300,0
20250227,155800,391758320,17300,17300,17300,17300,0
20250227,155700,391758320,17300,17300,17300,17300,0
20250227,155600,391758320,17300,17300,17300,17300,0
20250227,155500,391758320,17300,17300,17300,17300,0
20250227,155400,391758320,17300,17300,17300,17300,0
20250227,155300,391758320,17300,17300,17300,17300,0
20250227,155200,391758320,17300,17300,17300,17300,0
20250227,155100,391758320,17300,17300,17300,17300,0
20250227,155000,391758320,17300,17300,17300,17300,0
20250227,154900,391758320,17300,17300,17300,17300,0
20250227,154800,391758320,17300,17300,17300,17300,0
20250227,154700,391758320,17300,17300,17300,17300,0
20250227,154600,391758320,17300,17300,17300,17300,0
20250227,154500,391758320,17300,17300,17300,17300,0
20250227,154400,391758320,17300,17300,17300,17300,0
20250227,154300,391758320,17300,17300,17300,17300,0
20250227,154200,391758320,17300,17300,17300,17300,0
20250227,154100,391758320,17300,17300,17300,17300,0
20250227,154000,391758320,17300,17300,17300,17300,0
20250227,153900,391758320,17300,17300,17300,17300,0
20250227,153800,391758320,17300,17300,17300,17300,0
20250227,153700,391758320,17300,17300,17300,17300,0
20250227,153600,391758320,17300,17300,17300,17300,237
20250227,153500,391758320,17300,17300,17300,17300,0
20250227,153400,391758320,17300,17300,17300,17300,0
20250227,153300,391758320,17300,17300,17300,17300,0
20250227,153200,391758320,17300,17300,17300,17300,0
20250227,153100,391758320,17300,17300,17300,17300,0
20250227,153000,391758320,17300,17300,17300,17300,237
20250227,152900,387658220,17260,17260,17260,17260,0
20250227,152800,387658220,17260,17260,17260,17260,0
20250227,152700,387658220,17260,17260,17260,17260,0
20250227,152600,387658220,17260,17260,17260,17260,0
20250227,152500,387658220,17260,17260,17260,17260,0
20250227,152400,387658220,17260,17260,17260,17260,0
20250227,152300,387658220,17260,17260,17260,17260,0
20250227,152200,387658220,17260,17260,17260,17260,0
20250227,152100,387658220,17260,17260,17260,17260,0
20250227,152000,387658220,17260,17260,17260,17260,0
20250227,151900,387658220,17260,17260,17260,17260,0
20250227,151800,387658220,17260,17260,17260,17260,1
20250227,151700,387640960,17270,17270,17270,17270,11
20250227,151600,387450990,17280,17280,17280,17280,1
20250227,151500,387433710,17260,17260,17260,17260,174
20250227,151400,384430470,17250,17250,17250,17250,3
20250227,151300,384378720,17260,17260,17260,17260,0
20250227,151200,384378720,17260,17260,17260,17260,1
20250227,151100,384361460,17260,17240,17260,17240,114
20250227,151000,382394950,17240,17240,17240,17240,13
20250227,150900,382170830,17240,17240,17240,17240,0
20250227,150800,382170830,17240,17240,17240,17240,3
20250227,150700,382119110,17210,17210,17210,17210,0
20250227,150600,382119110,17210,17230,17230,17210,1209
20250227,150500,361293160,17240,17240,17240,17240,0
20250227,150400,361293160,17240,17240,17240,17240,2
20250227,150300,361258680,17240,17240,17240,17240,1
20250227,150200,361241440,17230,17240,17240,17230,71
20250227,150100,360017410,17240,17220,17240,17220,125
20250227,150000,357864710,17210,17210,17210,17210,1
20250227,145900,357847500,17220,17220,17220,17220,0
20250227,145800,357847500,17220,17220,17220,17220,0
20250227,145700,357847500,17220,17220,17220,17220,3
20250227,145600,357795840,17210,17210,17210,17210,25
20250227,145500,357365590,17210,17210,17210,17210,1
20250227,145400,357348380,17180,17200,17200,17180,244
20250227,145300,353152310,17200,17200,17200,17200,0
20250227,145200,353152310,17200,17200,17200,17200,0
20250227,145100,353152310,17200,17210,17210,17200,589
20250227,145000,343021500,17210,17210,17210,17210,1
20250227,144900,343004290,17210,17210,17210,17210,0
20250227,144800,343004290,17210,17210,17210,17210,0
20250227,144700,343004290,17210,17210,17210,17200,30
20250227,144600,342488190,17200,17200,17200,17200,14
20250227,144500,342247390,17220,17220,17220,17220,0
20250227,144400,342247390,17220,17220,17220,17220,0
20250227,144300,342247390,17220,17220,17220,17220,2
20250227,144200,342212950,17200,17200,17200,17200,0
20250227,144100,342212950,17200,17200,17200,17200,0
20250227,144000,342212950,17200,17200,17200,17200,0
20250227,143900,342212950,17200,17240,17240,17200,392
20250227,143800,335470080,17230,17230,17230,17230,174
20250227,143700,332472060,17230,17230,17230,17230,3
20250227,143600,332420370,17220,17220,17220,17220,2
20250227,143500,332385930,17210,17210,17210,17210,0
20250227,143400,332385930,17210,17210,17210,17210,76
20250227,143300,331077970,17210,17210,17210,17210,2
20250227,143200,331043550,17210,17210,17210,17210,0
20250227,143100,331043550,17210,17210,17210,17210,0
20250227,143000,331043550,17210,17210,17210,17210,0
20250227,142900,331043550,17210,17210,17210,17210,2
20250227,142800,331009130,17210,17210,17210,17210,0
20250227,142700,331009130,17210,17210,17210,17210,1
20250227,142600,330991920,17200,17200,17200,17200,3
20250227,142500,330940320,17180,17180,17180,17180,0
20250227,142400,330940320,17180,17180,17180,17180,0
20250227,142300,330940320,17180,17200,17200,17180,22
20250227,142200,330562280,17190,17190,17190,17190,1
20250227,142100,330545090,17210,17210,17210,17210,0
20250227,142000,330545090,17210,17210,17210,17210,0
20250227,141900,330545090,17210,17210,17210,17210,1
20250227,141800,330527880,17210,17210,17210,17210,0
20250227,141700,330527880,17210,17210,17210,17210,0
20250227,141600,330527880,17210,17210,17210,17210,4
20250227,141500,330459040,17210,17210,17210,17210,0
20250227,141400,330459040,17210,17210,17210,17210,1
20250227,141300,330441830,17180,17200,17200,17180,2
20250227,141200,330407450,17210,17210,17210,17210,5
20250227,141100,330321400,17210,17210,17210,17210,0
20250227,141000,330321400,17210,17210,17210,17210,0
20250227,140900,330321400,17210,17210,17210,17210,1
20250227,140800,330304190,17210,17210,17210,17210,0
20250227,140700,330304190,17210,17210,17210,17210,0
20250227,140600,330304190,17210,17210,17210,17210,3
20250227,140500,330252560,17170,17200,17200,17170,150
20250227,140400,327675790,17210,17210,17210,17210,0
20250227,140300,327675790,17210,17210,17210,17210,0
20250227,140200,327675790,17210,17210,17210,17210,3
20250227,140100,327624160,17190,17190,17190,17190,0
20250227,140000,327624160,17190,17190,17190,17190,0
20250227,135900,327624160,17190,17200,17200,17190,20
20250227,135800,327280320,17210,17210,17210,17210,1
20250227,135700,327263110,17210,17210,17210,17210,0
20250227,135600,327263110,17210,17210,17210,17210,3
20250227,135500,327211480,17190,17190,17190,17190,0
20250227,135400,327211480,17190,17200,17200,17190,203
20250227,135300,323721880,17190,17220,17220,17190,111
20250227,135200,321812940,17220,17220,17220,17220,2
20250227,135100,321778500,17220,17220,17220,17220,0
20250227,135000,321778500,17220,17220,17220,17220,0
20250227,134900,321778500,17220,17220,17220,17220,0
20250227,134800,321778500,17220,17220,17220,17220,1
20250227,134700,321761280,17200,17200,17200,17200,70
20250227,134600,320557280,17220,17220,17220,17220,1
20250227,134500,320540060,17200,17230,17230,17200,14
20250227,134400,320299060,17230,17230,17230,17230,3
20250227,134300,320247370,17220,17220,17220,17220,2
20250227,134200,320212930,17220,17220,17220,17220,0
20250227,134100,320212930,17220,17220,17220,17220,2
20250227,134000,320178490,17220,17220,17220,17220,0
20250227,133900,320178490,17220,17220,17220,17220,0
20250227,133800,320178490,17220,17230,17230,17220,2
20250227,133700,320144040,17230,17230,17230,17230,3
20250227,133600,320092350,17220,17220,17220,17220,0
20250227,133500,320092350,17220,17220,17220,17220,6
20250227,133400,319989030,17220,17220,17220,17220,0
20250227,133300,319989030,17220,17220,17220,17220,0
20250227,133200,319989030,17220,17220,17220,17220,0
20250227,133100,319989030,17220,17210,17220,17200,8
20250227,133000,319851350,17220,17220,17220,17220,3
20250227,132900,319799690,17220,17220,17220,17220,7
20250227,132800,319679150,17220,17220,17220,17220,0
20250227,132700,319679150,17220,17220,17220,17220,1
20250227,132600,319661930,17220,17220,17220,17220,0
20250227,132500,319661930,17220,17220,17220,17220,0
20250227,132400,319661930,17220,17200,17220,17200,5
20250227,132300,319575870,17200,17200,17210,17200,22
20250227,132200,319197440,17200,17200,17200,17200,216
20250227,132100,315482240,17220,17220,17220,17220,2
20250227,132000,315447800,17230,17230,17230,17230,0
20250227,131900,315447800,17230,17230,17230,17230,0
20250227,131800,315447800,17230,17230,17230,17230,0
20250227,131700,315447800,17230,17230,17230,17230,0
20250227,131600,315447800,17230,17230,17230,17230,2
20250227,131500,315413340,17260,17260,17260,17260,0
20250227,131400,315413340,17260,17210,17260,17210,303
20250227,131300,310189790,17210,17210,17210,17210,7
20250227,131200,310069320,17210,17210,17210,17210,0
20250227,131100,310069320,17210,17210,17210,17210,0
20250227,131000,310069320,17210,17210,17210,17210,2
20250227,130900,310034900,17190,17190,17190,17190,79
20250227,130800,308676890,17190,17190,17190,17190,1
20250227,130700,308659700,17210,17210,17210,17210,1
20250227,130600,308642490,17190,17190,17190,17190,0
20250227,130500,308642490,17190,17190,17190,17190,0
20250227,130400,308642490,17190,17190,17190,17190,0
20250227,130300,308642490,17190,17210,17210,17190,60
20250227,130200,307610290,17210,17210,17210,17210,4
20250227,130100,307541450,17210,17210,17210,17210,8
20250227,130000,307403770,17210,17210,17210,17210,15
20250227,125900,307145620,17210,17210,17210,17210,0
20250227,125800,307145620,17210,17210,17210,17210,0
20250227,125700,307145620,17210,17210,17210,17210,0
20250227,125600,307145620,17210,17210,17210,17210,4
20250227,125500,307076780,17210,17210,17210,17210,0
20250227,125400,307076780,17210,17210,17210,17210,0
20250227,125300,307076780,17210,17210,17210,17210,4
20250227,125200,307007940,17210,17210,17210,17210,0
20250227,125100,307007940,17210,17210,17210,17210,0
20250227,125000,307007940,17210,17210,17210,17210,0
20250227,124900,307007940,17210,17210,17210,17210,2
20250227,124800,306973520,17200,17200,17200,17200,63
20250227,124700,305889920,17190,17190,17190,17190,0
20250227,124600,305889920,17190,17190,17190,17190,164
20250227,124500,303070760,17190,17190,17190,17190,5
20250227,124400,302984810,17190,17190,17190,17190,2
20250227,124300,302950430,17200,17200,17200,17200,3
20250227,124200,302898830,17200,17200,17200,17200,0
20250227,124100,302898830,17200,17200,17200,17200,0
20250227,124000,302898830,17200,17200,17200,17200,0
20250227,123900,302898830,17200,17200,17200,17200,2
20250227,123800,302864430,17210,17210,17210,17210,0
20250227,123700,302864430,17210,17170,17210,17170,20
20250227,123600,302520780,17180,17180,17180,17180,51
20250227,123500,301644600,17180,17180,17180,17180,64
20250227,123400,300545080,17180,17180,17180,17180,20
20250227,123300,300201480,17180,17180,17180,17180,0
20250227,123200,300201480,17180,17180,17180,17180,4
20250227,123100,300132760,17180,17180,17180,17180,0
20250227,123000,300132760,17180,17180,17180,17180,0
20250227,122900,300132760,17180,17180,17180,17180,40
20250227,122800,299445560,17180,17180,17180,17180,21
20250227,122700,299084780,17180,17180,17180,17180,50
20250227,122600,298225780,17180,17180,17180,17180,17
20250227,122500,297933720,17180,17160,17180,17160,78
20250227,122400,296594880,17160,17160,17160,17160,11
20250227,122300,296406120,17160,17160,17160,17160,34
20250227,122200,295822680,17160,17160,17160,17160,103
20250227,122100,294055200,17160,17160,17160,17160,3
20250227,122000,294003720,17160,17160,17160,17160,13
20250227,121900,293780640,17160,17160,17160,17160,45
20250227,121800,293008440,17160,17160,17160,17160,3
20250227,121700,292956960,17160,17150,17160,17150,234
20250227,121600,288943810,17140,17140,17140,17140,3
20250227,121500,288892390,17150,17150,17150,17150,337
20250227,121400,283112840,17140,17180,17180,17140,1253
20250227,121300,261620280,17200,17200,17200,17200,0
20250227,121200,261620280,17200,17200,17200,17200,3
20250227,121100,261568680,17190,17210,17210,17190,314
20250227,121000,256168890,17230,17230,17230,17230,0
20250227,120900,256168890,17230,17230,17230,17230,0
20250227,120800,256168890,17230,17240,17240,17220,157
20250227,120700,253465210,17250,17250,17250,17250,3
20250227,120600,253413460,17250,17250,17250,17250,0
20250227,120500,253413460,17250,17250,17250,17250,0
20250227,120400,253413460,17250,17250,17250,17250,1
20250227,120300,253396210,17250,17250,17250,17250,0
20250227,120200,253396210,17250,17250,17250,17250,0
20250227,120100,253396210,17250,17240,17250,17240,5
20250227,120000,253309970,17250,17250,17250,17250,3
20250227,115900,253258220,17250,17250,17250,17250,0
20250227,115800,253258220,17250,17250,17250,17250,2
20250227,115700,253223720,17250,17250,17250,17250,0
20250227,115600,253223720,17250,17250,17250,17250,0
20250227,115500,253223720,17250,17250,17250,17250,0
20250227,115400,253223720,17250,17250,17250,17250,2
20250227,115300,253189220,17250,17250,17250,17250,0
20250227,115200,253189220,17250,17250,17250,17250,0
20250227,115100,253189220,17250,17240,17250,17240,4
20250227,115000,253120230,17250,17250,17250,17250,0
20250227,114900,253120230,17250,17250,17250,17250,0
20250227,114800,253120230,17250,17250,17250,17250,0
20250227,114700,253120230,17250,17250,17250,17250,3
20250227,114600,253068480,17250,17260,17260,17250,7
20250227,114500,252947700,17270,17270,17270,17270,50
20250227,114400,252084200,17270,17270,17270,17270,0
20250227,114300,252084200,17270,17270,17270,17270,1
20250227,114200,252066930,17260,17260,17260,17260,1
20250227,114100,252049670,17270,17270,17270,17270,3
20250227,114000,251997860,17270,17270,17270,17270,0
20250227,113900,251997860,17270,17270,17270,17270,3
20250227,113800,251946050,17270,17270,17270,17270,0
20250227,113700,251946050,17270,17270,17270,17270,45
20250227,113600,251168900,17260,17260,17260,17260,0
20250227,113500,251168900,17260,17260,17260,17260,0
20250227,113400,251168900,17260,17260,17260,17260,0
20250227,113300,251168900,17260,17260,17260,17260,38
20250227,113200,250513020,17260,17270,17270,17240,367
20250227,113100,244183390,17280,17280,17280,17280,0
20250227,113000,244183390,17280,17280,17280,17280,4
20250227,112900,244114270,17270,17270,17270,17270,0
20250227,112800,244114270,17270,17270,17270,17270,0
20250227,112700,244114270,17270,17280,17280,17270,52
20250227,112600,243216210,17280,17280,17280,17280,0
20250227,112500,243216210,17280,17280,17280,17280,19
20250227,112400,242887890,17280,17280,17280,17280,0
20250227,112300,242887890,17280,17280,17280,17280,1
20250227,112200,242870610,17270,17270,17270,17270,1
20250227,112100,242853340,17300,17300,17300,17300,0
20250227,112000,242853340,17300,17280,17300,17280,103
20250227,111900,241071930,17280,17280,17280,17280,0
20250227,111800,241071930,17280,17270,17280,17270,106
20250227,111700,239241280,17280,17280,17280,17280,0
20250227,111600,239241280,17280,17240,17280,17240,149
20250227,111500,236670740,17240,17240,17240,17240,0
20250227,111400,236670740,17240,17240,17240,17240,0
20250227,111300,236670740,17240,17240,17240,17240,1
20250227,111200,236653500,17240,17240,17240,17240,3
20250227,111100,236601780,17240,17240,17240,17240,0
20250227,111000,236601780,17240,17240,17240,17240,64
20250227,110900,235498420,17240,17240,17240,17240,0
20250227,110800,235498420,17240,17240,17240,17240,62
20250227,110700,234429540,17240,17240,17240,17240,21
20250227,110600,234067500,17240,17240,17240,17240,2
20250227,110500,234033020,17230,17240,17240,17230,47
20250227,110400,233223170,17240,17240,17240,17240,0
20250227,110300,233223170,17240,17240,17240,17240,40
20250227,110200,232533570,17240,17240,17240,17240,2
20250227,110100,232499090,17240,17240,17240,17240,0
20250227,110000,232499090,17240,17240,17240,17240,0
20250227,105900,232499090,17240,17230,17240,17230,5
20250227,105800,232412910,17230,17240,17240,17230,10
20250227,105700,232240580,17230,17230,17230,17230,1
20250227,105600,232223350,17240,17240,17240,17240,0
20250227,105500,232223350,17240,17240,17240,17240,3
20250227,105400,232171630,17230,17230,17230,17230,1
20250227,105300,232154400,17230,17230,17230,17230,20
20250227,105200,231809800,17230,17240,17240,17230,2
20250227,105100,231775330,17240,17240,17240,17240,3
20250227,105000,231723610,17240,17230,17240,17230,23
20250227,104900,231327120,17230,17250,17250,17230,4
20250227,104800,231258140,17230,17230,17230,17230,0
20250227,104700,231258140,17230,17230,17230,17230,0
20250227,104600,231258140,17230,17230,17230,17230,1
20250227,104500,231240910,17250,17240,17250,17240,47
20250227,104400,230430600,17260,17260,17260,17250,158
20250227,104300,227704060,17250,17240,17250,17240,132
20250227,104200,225428220,17240,17240,17240,17240,5
20250227,104100,225342020,17230,17240,17240,17230,16
20250227,104000,225066330,17240,17240,17240,17240,10
20250227,103900,224893930,17240,17240,17240,17240,8
20250227,103800,224756010,17240,17240,17240,17240,3
20250227,103700,224704290,17230,17240,17240,17230,99
20250227,103600,222998490,17240,17240,17240,17240,0
20250227,103500,222998490,17240,17240,17240,17240,2
20250227,103400,222964010,17240,17240,17240,17240,0
20250227,103300,222964010,17240,17240,17240,17240,10
20250227,103200,222791610,17230,17230,17230,17230,42
20250227,103100,222067950,17230,17240,17240,17230,12
20250227,103000,221861170,17240,17240,17240,17240,3
20250227,102900,221809450,17240,17240,17240,17240,66
20250227,102800,220671610,17250,17250,17250,17250,3
20250227,102700,220619860,17250,17250,17250,17250,0
20250227,102600,220619860,17250,17250,17250,17250,0
20250227,102500,220619860,17250,17250,17250,17250,0
20250227,102400,220619860,17250,17240,17250,17240,3
20250227,102300,220568120,17240,17240,17240,17240,40
20250227,102200,219878520,17240,17260,17260,17240,155
20250227,102100,217205130,17270,17270,17270,17270,0
20250227,102000,217205130,17270,17270,17270,17270,1
20250227,101900,217187860,17270,17270,17270,17270,1
20250227,101800,217170590,17270,17270,17270,17270,4
20250227,101700,217101510,17270,17270,17270,17270,57
20250227,101600,216117120,17270,17270,17270,17270,0
20250227,101500,216117120,17270,17270,17270,17270,22
20250227,101400,215737180,17270,17270,17270,17270,2
20250227,101300,215702640,17270,17270,17270,17270,0
20250227,101200,215702640,17270,17270,17270,17270,0
20250227,101100,215702640,17270,17270,17270,17270,0
20250227,101000,215702640,17270,17270,17270,17270,1
20250227,100900,215685370,17250,17250,17250,17250,95
20250227,100800,214046620,17250,17250,17250,17250,1
20250227,100700,214029370,17250,17250,17250,17250,3
20250227,100600,213977620,17240,17240,17240,17240,0
20250227,100500,213977620,17240,17240,17240,17240,10
20250227,100400,213805220,17250,17250,17250,17250,2
20250227,100300,213770720,17240,17240,17240,17240,1
20250227,100200,213753480,17250,17250,17250,17250,3
20250227,100100,213701730,17250,17250,17250,17250,0
20250227,100000,213701730,17250,17240,17250,17240,3
20250227,095900,213649990,17250,17250,17250,17250,0
20250227,095800,213649990,17250,17250,17250,17250,0
20250227,095700,213649990,17250,17260,17260,17240,169
20250227,095600,210734420,17260,17260,17260,17260,1
20250227,095500,210717160,17270,17270,17270,17270,3
20250227,095400,210665350,17270,17270,17270,17270,0
20250227,095300,210665350,17270,17290,17290,17270,53
20250227,095200,209750000,17290,17290,17290,17290,0
20250227,095100,209750000,17290,17290,17290,17290,0
20250227,095000,209750000,17290,17290,17290,17290,18
20250227,094900,209438780,17280,17280,17280,17280,0
20250227,094800,209438780,17280,17280,17280,17280,3
20250227,094700,209386940,17290,17290,17290,17290,5
20250227,094600,209300490,17270,17270,17270,17270,29
20250227,094500,208799660,17270,17270,17270,17270,14
20250227,094400,208557880,17290,17290,17290,17290,0
20250227,094300,208557880,17290,17290,17290,17290,12
20250227,094200,208350400,17290,17260,17300,17260,149
20250227,094100,205778370,17260,17260,17260,17260,95
20250227,094000,204138670,17300,17260,17300,17260,42
20250227,093900,203413350,17250,17180,17250,17180,571
20250227,093800,193590950,17200,17200,17200,17200,0
20250227,093700,193590950,17200,17220,17220,17200,1222
20250227,093600,172566300,17220,17230,17290,17220,310
20250227,093500,167212130,17330,17230,17330,17230,281
20250227,093400,162362720,17230,17230,17230,17230,4
20250227,093300,162293800,17240,17240,17240,17240,2
20250227,093200,162259320,17240,17240,17240,17240,1
20250227,093100,162242080,17240,17240,17240,17240,1
20250227,093000,162224840,17230,17260,17260,17230,77
20250227,092900,160897950,17260,17270,17360,17260,219
20250227,092800,157105370,17270,17210,17270,17210,988
20250227,092700,140082230,17210,17200,17210,17200,344
20250227,092600,134164030,17200,17150,17200,17150,241
20250227,092500,130023830,17150,17170,17170,17150,1159
20250227,092400,110135630,17170,17180,17180,17170,323
20250227,092300,104587710,17180,17190,17190,17180,5
20250227,092200,104501800,17220,17260,17260,17200,2025
20250227,092100,69600340,17270,17270,17270,17270,0
20250227,092000,69600340,17270,17260,17270,17260,4
20250227,091900,69531280,17270,17270,17270,17270,150
20250227,091800,66940780,17270,17270,17270,17270,6
20250227,091700,66837160,17270,17270,17270,17270,5
20250227,091600,66750810,17270,17270,17270,17270,99
20250227,091500,65041080,17270,17270,17270,17270,106
20250227,091400,63210460,17270,17280,17280,17270,5
20250227,091300,63124080,17290,17290,17290,17290,2
20250227,091200,63089500,17290,17330,17330,17290,368
20250227,091100,56722450,17350,17330,17350,17310,37
20250227,091000,56081640,17340,17340,17410,17340,490
20250227,090900,47573910,17370,17370,17370,17370,0
20250227,090800,47573910,17370,17380,17380,17350,341
20250227,090700,41652970,17400,17400,17400,17400,0
20250227,090600,41652970,17400,17400,17440,17400,133
20250227,090500,39338730,17450,17460,17500,17450,826
20250227,090400,24903150,17450,17490,17490,17450,7
20250227,090300,24780960,17480,17490,17490,17480,115
20250227,090200,22769760,17500,17470,17500,17420,89
20250227,090100,21217340,17470,17500,17540,17350,627
20250227,090000,10225360,17440,17400,17500,17400,587
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183600 391758320 17300 17300 17300 17300 237
3 20250227 183500 391758320 17300 17300 17300 17300 0
4 20250227 183400 391758320 17300 17300 17300 17300 0
5 20250227 183300 391758320 17300 17300 17300 17300 0
6 20250227 183200 391758320 17300 17300 17300 17300 0
7 20250227 183100 391758320 17300 17300 17300 17300 0
8 20250227 183000 391758320 17300 17300 17300 17300 0
9 20250227 182900 391758320 17300 17300 17300 17300 0
10 20250227 182800 391758320 17300 17300 17300 17300 0
11 20250227 182700 391758320 17300 17300 17300 17300 0
12 20250227 182600 391758320 17300 17300 17300 17300 0
13 20250227 182500 391758320 17300 17300 17300 17300 0
14 20250227 182400 391758320 17300 17300 17300 17300 0
15 20250227 182300 391758320 17300 17300 17300 17300 0
16 20250227 182200 391758320 17300 17300 17300 17300 0
17 20250227 182100 391758320 17300 17300 17300 17300 0
18 20250227 182000 391758320 17300 17300 17300 17300 0
19 20250227 181900 391758320 17300 17300 17300 17300 0
20 20250227 181800 391758320 17300 17300 17300 17300 0
21 20250227 181700 391758320 17300 17300 17300 17300 0
22 20250227 181600 391758320 17300 17300 17300 17300 0
23 20250227 181500 391758320 17300 17300 17300 17300 0
24 20250227 181400 391758320 17300 17300 17300 17300 0
25 20250227 181300 391758320 17300 17300 17300 17300 0
26 20250227 181200 391758320 17300 17300 17300 17300 0
27 20250227 181100 391758320 17300 17300 17300 17300 0
28 20250227 181000 391758320 17300 17300 17300 17300 0
29 20250227 180900 391758320 17300 17300 17300 17300 0
30 20250227 180800 391758320 17300 17300 17300 17300 0
31 20250227 180700 391758320 17300 17300 17300 17300 0
32 20250227 180600 391758320 17300 17300 17300 17300 237
33 20250227 180500 391758320 17300 17300 17300 17300 0
34 20250227 180400 391758320 17300 17300 17300 17300 0
35 20250227 180300 391758320 17300 17300 17300 17300 0
36 20250227 180200 391758320 17300 17300 17300 17300 0
37 20250227 180100 391758320 17300 17300 17300 17300 0
38 20250227 180000 391758320 17300 17300 17300 17300 0
39 20250227 175900 391758320 17300 17300 17300 17300 0
40 20250227 175800 391758320 17300 17300 17300 17300 0
41 20250227 175700 391758320 17300 17300 17300 17300 0
42 20250227 175600 391758320 17300 17300 17300 17300 0
43 20250227 175500 391758320 17300 17300 17300 17300 0
44 20250227 175400 391758320 17300 17300 17300 17300 0
45 20250227 175300 391758320 17300 17300 17300 17300 0
46 20250227 175200 391758320 17300 17300 17300 17300 0
47 20250227 175100 391758320 17300 17300 17300 17300 0
48 20250227 175000 391758320 17300 17300 17300 17300 0
49 20250227 174900 391758320 17300 17300 17300 17300 0
50 20250227 174800 391758320 17300 17300 17300 17300 0
51 20250227 174700 391758320 17300 17300 17300 17300 0
52 20250227 174600 391758320 17300 17300 17300 17300 0
53 20250227 174500 391758320 17300 17300 17300 17300 0
54 20250227 174400 391758320 17300 17300 17300 17300 0
55 20250227 174300 391758320 17300 17300 17300 17300 0
56 20250227 174200 391758320 17300 17300 17300 17300 0
57 20250227 174100 391758320 17300 17300 17300 17300 0
58 20250227 174000 391758320 17300 17300 17300 17300 0
59 20250227 173900 391758320 17300 17300 17300 17300 0
60 20250227 173800 391758320 17300 17300 17300 17300 0
61 20250227 173700 391758320 17300 17300 17300 17300 0
62 20250227 173600 391758320 17300 17300 17300 17300 237
63 20250227 173500 391758320 17300 17300 17300 17300 0
64 20250227 173400 391758320 17300 17300 17300 17300 0
65 20250227 173300 391758320 17300 17300 17300 17300 0
66 20250227 173200 391758320 17300 17300 17300 17300 0
67 20250227 173100 391758320 17300 17300 17300 17300 0
68 20250227 173000 391758320 17300 17300 17300 17300 0
69 20250227 172900 391758320 17300 17300 17300 17300 0
70 20250227 172800 391758320 17300 17300 17300 17300 0
71 20250227 172700 391758320 17300 17300 17300 17300 0
72 20250227 172600 391758320 17300 17300 17300 17300 0
73 20250227 172500 391758320 17300 17300 17300 17300 0
74 20250227 172400 391758320 17300 17300 17300 17300 0
75 20250227 172300 391758320 17300 17300 17300 17300 0
76 20250227 172200 391758320 17300 17300 17300 17300 0
77 20250227 172100 391758320 17300 17300 17300 17300 0
78 20250227 172000 391758320 17300 17300 17300 17300 0
79 20250227 171900 391758320 17300 17300 17300 17300 0
80 20250227 171800 391758320 17300 17300 17300 17300 0
81 20250227 171700 391758320 17300 17300 17300 17300 0
82 20250227 171600 391758320 17300 17300 17300 17300 0
83 20250227 171500 391758320 17300 17300 17300 17300 0
84 20250227 171400 391758320 17300 17300 17300 17300 0
85 20250227 171300 391758320 17300 17300 17300 17300 0
86 20250227 171200 391758320 17300 17300 17300 17300 0
87 20250227 171100 391758320 17300 17300 17300 17300 0
88 20250227 171000 391758320 17300 17300 17300 17300 0
89 20250227 170900 391758320 17300 17300 17300 17300 0
90 20250227 170800 391758320 17300 17300 17300 17300 0
91 20250227 170700 391758320 17300 17300 17300 17300 0
92 20250227 170600 391758320 17300 17300 17300 17300 237
93 20250227 170500 391758320 17300 17300 17300 17300 0
94 20250227 170400 391758320 17300 17300 17300 17300 0
95 20250227 170300 391758320 17300 17300 17300 17300 0
96 20250227 170200 391758320 17300 17300 17300 17300 0
97 20250227 170100 391758320 17300 17300 17300 17300 0
98 20250227 170000 391758320 17300 17300 17300 17300 0
99 20250227 165900 391758320 17300 17300 17300 17300 0
100 20250227 165800 391758320 17300 17300 17300 17300 0
101 20250227 165700 391758320 17300 17300 17300 17300 0
102 20250227 165600 391758320 17300 17300 17300 17300 0
103 20250227 165500 391758320 17300 17300 17300 17300 0
104 20250227 165400 391758320 17300 17300 17300 17300 0
105 20250227 165300 391758320 17300 17300 17300 17300 0
106 20250227 165200 391758320 17300 17300 17300 17300 0
107 20250227 165100 391758320 17300 17300 17300 17300 0
108 20250227 165000 391758320 17300 17300 17300 17300 0
109 20250227 164900 391758320 17300 17300 17300 17300 0
110 20250227 164800 391758320 17300 17300 17300 17300 0
111 20250227 164700 391758320 17300 17300 17300 17300 0
112 20250227 164600 391758320 17300 17300 17300 17300 0
113 20250227 164500 391758320 17300 17300 17300 17300 0
114 20250227 164400 391758320 17300 17300 17300 17300 0
115 20250227 164300 391758320 17300 17300 17300 17300 0
116 20250227 164200 391758320 17300 17300 17300 17300 0
117 20250227 164100 391758320 17300 17300 17300 17300 0
118 20250227 164000 391758320 17300 17300 17300 17300 0
119 20250227 163900 391758320 17300 17300 17300 17300 0
120 20250227 163800 391758320 17300 17300 17300 17300 0
121 20250227 163700 391758320 17300 17300 17300 17300 0
122 20250227 163600 391758320 17300 17300 17300 17300 237
123 20250227 163500 391758320 17300 17300 17300 17300 0
124 20250227 163400 391758320 17300 17300 17300 17300 0
125 20250227 163300 391758320 17300 17300 17300 17300 0
126 20250227 163200 391758320 17300 17300 17300 17300 0
127 20250227 163100 391758320 17300 17300 17300 17300 0
128 20250227 163000 391758320 17300 17300 17300 17300 0
129 20250227 162900 391758320 17300 17300 17300 17300 0
130 20250227 162800 391758320 17300 17300 17300 17300 0
131 20250227 162700 391758320 17300 17300 17300 17300 0
132 20250227 162600 391758320 17300 17300 17300 17300 0
133 20250227 162500 391758320 17300 17300 17300 17300 0
134 20250227 162400 391758320 17300 17300 17300 17300 0
135 20250227 162300 391758320 17300 17300 17300 17300 0
136 20250227 162200 391758320 17300 17300 17300 17300 0
137 20250227 162100 391758320 17300 17300 17300 17300 0
138 20250227 162000 391758320 17300 17300 17300 17300 0
139 20250227 161900 391758320 17300 17300 17300 17300 0
140 20250227 161800 391758320 17300 17300 17300 17300 0
141 20250227 161700 391758320 17300 17300 17300 17300 0
142 20250227 161600 391758320 17300 17300 17300 17300 0
143 20250227 161500 391758320 17300 17300 17300 17300 0
144 20250227 161400 391758320 17300 17300 17300 17300 0
145 20250227 161300 391758320 17300 17300 17300 17300 0
146 20250227 161200 391758320 17300 17300 17300 17300 0
147 20250227 161100 391758320 17300 17300 17300 17300 0
148 20250227 161000 391758320 17300 17300 17300 17300 0
149 20250227 160900 391758320 17300 17300 17300 17300 0
150 20250227 160800 391758320 17300 17300 17300 17300 0
151 20250227 160700 391758320 17300 17300 17300 17300 0
152 20250227 160600 391758320 17300 17300 17300 17300 237
153 20250227 160500 391758320 17300 17300 17300 17300 0
154 20250227 160400 391758320 17300 17300 17300 17300 0
155 20250227 160300 391758320 17300 17300 17300 17300 0
156 20250227 160200 391758320 17300 17300 17300 17300 0
157 20250227 160100 391758320 17300 17300 17300 17300 0
158 20250227 160000 391758320 17300 17300 17300 17300 0
159 20250227 155900 391758320 17300 17300 17300 17300 0
160 20250227 155800 391758320 17300 17300 17300 17300 0
161 20250227 155700 391758320 17300 17300 17300 17300 0
162 20250227 155600 391758320 17300 17300 17300 17300 0
163 20250227 155500 391758320 17300 17300 17300 17300 0
164 20250227 155400 391758320 17300 17300 17300 17300 0
165 20250227 155300 391758320 17300 17300 17300 17300 0
166 20250227 155200 391758320 17300 17300 17300 17300 0
167 20250227 155100 391758320 17300 17300 17300 17300 0
168 20250227 155000 391758320 17300 17300 17300 17300 0
169 20250227 154900 391758320 17300 17300 17300 17300 0
170 20250227 154800 391758320 17300 17300 17300 17300 0
171 20250227 154700 391758320 17300 17300 17300 17300 0
172 20250227 154600 391758320 17300 17300 17300 17300 0
173 20250227 154500 391758320 17300 17300 17300 17300 0
174 20250227 154400 391758320 17300 17300 17300 17300 0
175 20250227 154300 391758320 17300 17300 17300 17300 0
176 20250227 154200 391758320 17300 17300 17300 17300 0
177 20250227 154100 391758320 17300 17300 17300 17300 0
178 20250227 154000 391758320 17300 17300 17300 17300 0
179 20250227 153900 391758320 17300 17300 17300 17300 0
180 20250227 153800 391758320 17300 17300 17300 17300 0
181 20250227 153700 391758320 17300 17300 17300 17300 0
182 20250227 153600 391758320 17300 17300 17300 17300 237
183 20250227 153500 391758320 17300 17300 17300 17300 0
184 20250227 153400 391758320 17300 17300 17300 17300 0
185 20250227 153300 391758320 17300 17300 17300 17300 0
186 20250227 153200 391758320 17300 17300 17300 17300 0
187 20250227 153100 391758320 17300 17300 17300 17300 0
188 20250227 153000 391758320 17300 17300 17300 17300 237
189 20250227 152900 387658220 17260 17260 17260 17260 0
190 20250227 152800 387658220 17260 17260 17260 17260 0
191 20250227 152700 387658220 17260 17260 17260 17260 0
192 20250227 152600 387658220 17260 17260 17260 17260 0
193 20250227 152500 387658220 17260 17260 17260 17260 0
194 20250227 152400 387658220 17260 17260 17260 17260 0
195 20250227 152300 387658220 17260 17260 17260 17260 0
196 20250227 152200 387658220 17260 17260 17260 17260 0
197 20250227 152100 387658220 17260 17260 17260 17260 0
198 20250227 152000 387658220 17260 17260 17260 17260 0
199 20250227 151900 387658220 17260 17260 17260 17260 0
200 20250227 151800 387658220 17260 17260 17260 17260 1
201 20250227 151700 387640960 17270 17270 17270 17270 11
202 20250227 151600 387450990 17280 17280 17280 17280 1
203 20250227 151500 387433710 17260 17260 17260 17260 174
204 20250227 151400 384430470 17250 17250 17250 17250 3
205 20250227 151300 384378720 17260 17260 17260 17260 0
206 20250227 151200 384378720 17260 17260 17260 17260 1
207 20250227 151100 384361460 17260 17240 17260 17240 114
208 20250227 151000 382394950 17240 17240 17240 17240 13
209 20250227 150900 382170830 17240 17240 17240 17240 0
210 20250227 150800 382170830 17240 17240 17240 17240 3
211 20250227 150700 382119110 17210 17210 17210 17210 0
212 20250227 150600 382119110 17210 17230 17230 17210 1209
213 20250227 150500 361293160 17240 17240 17240 17240 0
214 20250227 150400 361293160 17240 17240 17240 17240 2
215 20250227 150300 361258680 17240 17240 17240 17240 1
216 20250227 150200 361241440 17230 17240 17240 17230 71
217 20250227 150100 360017410 17240 17220 17240 17220 125
218 20250227 150000 357864710 17210 17210 17210 17210 1
219 20250227 145900 357847500 17220 17220 17220 17220 0
220 20250227 145800 357847500 17220 17220 17220 17220 0
221 20250227 145700 357847500 17220 17220 17220 17220 3
222 20250227 145600 357795840 17210 17210 17210 17210 25
223 20250227 145500 357365590 17210 17210 17210 17210 1
224 20250227 145400 357348380 17180 17200 17200 17180 244
225 20250227 145300 353152310 17200 17200 17200 17200 0
226 20250227 145200 353152310 17200 17200 17200 17200 0
227 20250227 145100 353152310 17200 17210 17210 17200 589
228 20250227 145000 343021500 17210 17210 17210 17210 1
229 20250227 144900 343004290 17210 17210 17210 17210 0
230 20250227 144800 343004290 17210 17210 17210 17210 0
231 20250227 144700 343004290 17210 17210 17210 17200 30
232 20250227 144600 342488190 17200 17200 17200 17200 14
233 20250227 144500 342247390 17220 17220 17220 17220 0
234 20250227 144400 342247390 17220 17220 17220 17220 0
235 20250227 144300 342247390 17220 17220 17220 17220 2
236 20250227 144200 342212950 17200 17200 17200 17200 0
237 20250227 144100 342212950 17200 17200 17200 17200 0
238 20250227 144000 342212950 17200 17200 17200 17200 0
239 20250227 143900 342212950 17200 17240 17240 17200 392
240 20250227 143800 335470080 17230 17230 17230 17230 174
241 20250227 143700 332472060 17230 17230 17230 17230 3
242 20250227 143600 332420370 17220 17220 17220 17220 2
243 20250227 143500 332385930 17210 17210 17210 17210 0
244 20250227 143400 332385930 17210 17210 17210 17210 76
245 20250227 143300 331077970 17210 17210 17210 17210 2
246 20250227 143200 331043550 17210 17210 17210 17210 0
247 20250227 143100 331043550 17210 17210 17210 17210 0
248 20250227 143000 331043550 17210 17210 17210 17210 0
249 20250227 142900 331043550 17210 17210 17210 17210 2
250 20250227 142800 331009130 17210 17210 17210 17210 0
251 20250227 142700 331009130 17210 17210 17210 17210 1
252 20250227 142600 330991920 17200 17200 17200 17200 3
253 20250227 142500 330940320 17180 17180 17180 17180 0
254 20250227 142400 330940320 17180 17180 17180 17180 0
255 20250227 142300 330940320 17180 17200 17200 17180 22
256 20250227 142200 330562280 17190 17190 17190 17190 1
257 20250227 142100 330545090 17210 17210 17210 17210 0
258 20250227 142000 330545090 17210 17210 17210 17210 0
259 20250227 141900 330545090 17210 17210 17210 17210 1
260 20250227 141800 330527880 17210 17210 17210 17210 0
261 20250227 141700 330527880 17210 17210 17210 17210 0
262 20250227 141600 330527880 17210 17210 17210 17210 4
263 20250227 141500 330459040 17210 17210 17210 17210 0
264 20250227 141400 330459040 17210 17210 17210 17210 1
265 20250227 141300 330441830 17180 17200 17200 17180 2
266 20250227 141200 330407450 17210 17210 17210 17210 5
267 20250227 141100 330321400 17210 17210 17210 17210 0
268 20250227 141000 330321400 17210 17210 17210 17210 0
269 20250227 140900 330321400 17210 17210 17210 17210 1
270 20250227 140800 330304190 17210 17210 17210 17210 0
271 20250227 140700 330304190 17210 17210 17210 17210 0
272 20250227 140600 330304190 17210 17210 17210 17210 3
273 20250227 140500 330252560 17170 17200 17200 17170 150
274 20250227 140400 327675790 17210 17210 17210 17210 0
275 20250227 140300 327675790 17210 17210 17210 17210 0
276 20250227 140200 327675790 17210 17210 17210 17210 3
277 20250227 140100 327624160 17190 17190 17190 17190 0
278 20250227 140000 327624160 17190 17190 17190 17190 0
279 20250227 135900 327624160 17190 17200 17200 17190 20
280 20250227 135800 327280320 17210 17210 17210 17210 1
281 20250227 135700 327263110 17210 17210 17210 17210 0
282 20250227 135600 327263110 17210 17210 17210 17210 3
283 20250227 135500 327211480 17190 17190 17190 17190 0
284 20250227 135400 327211480 17190 17200 17200 17190 203
285 20250227 135300 323721880 17190 17220 17220 17190 111
286 20250227 135200 321812940 17220 17220 17220 17220 2
287 20250227 135100 321778500 17220 17220 17220 17220 0
288 20250227 135000 321778500 17220 17220 17220 17220 0
289 20250227 134900 321778500 17220 17220 17220 17220 0
290 20250227 134800 321778500 17220 17220 17220 17220 1
291 20250227 134700 321761280 17200 17200 17200 17200 70
292 20250227 134600 320557280 17220 17220 17220 17220 1
293 20250227 134500 320540060 17200 17230 17230 17200 14
294 20250227 134400 320299060 17230 17230 17230 17230 3
295 20250227 134300 320247370 17220 17220 17220 17220 2
296 20250227 134200 320212930 17220 17220 17220 17220 0
297 20250227 134100 320212930 17220 17220 17220 17220 2
298 20250227 134000 320178490 17220 17220 17220 17220 0
299 20250227 133900 320178490 17220 17220 17220 17220 0
300 20250227 133800 320178490 17220 17230 17230 17220 2
301 20250227 133700 320144040 17230 17230 17230 17230 3
302 20250227 133600 320092350 17220 17220 17220 17220 0
303 20250227 133500 320092350 17220 17220 17220 17220 6
304 20250227 133400 319989030 17220 17220 17220 17220 0
305 20250227 133300 319989030 17220 17220 17220 17220 0
306 20250227 133200 319989030 17220 17220 17220 17220 0
307 20250227 133100 319989030 17220 17210 17220 17200 8
308 20250227 133000 319851350 17220 17220 17220 17220 3
309 20250227 132900 319799690 17220 17220 17220 17220 7
310 20250227 132800 319679150 17220 17220 17220 17220 0
311 20250227 132700 319679150 17220 17220 17220 17220 1
312 20250227 132600 319661930 17220 17220 17220 17220 0
313 20250227 132500 319661930 17220 17220 17220 17220 0
314 20250227 132400 319661930 17220 17200 17220 17200 5
315 20250227 132300 319575870 17200 17200 17210 17200 22
316 20250227 132200 319197440 17200 17200 17200 17200 216
317 20250227 132100 315482240 17220 17220 17220 17220 2
318 20250227 132000 315447800 17230 17230 17230 17230 0
319 20250227 131900 315447800 17230 17230 17230 17230 0
320 20250227 131800 315447800 17230 17230 17230 17230 0
321 20250227 131700 315447800 17230 17230 17230 17230 0
322 20250227 131600 315447800 17230 17230 17230 17230 2
323 20250227 131500 315413340 17260 17260 17260 17260 0
324 20250227 131400 315413340 17260 17210 17260 17210 303
325 20250227 131300 310189790 17210 17210 17210 17210 7
326 20250227 131200 310069320 17210 17210 17210 17210 0
327 20250227 131100 310069320 17210 17210 17210 17210 0
328 20250227 131000 310069320 17210 17210 17210 17210 2
329 20250227 130900 310034900 17190 17190 17190 17190 79
330 20250227 130800 308676890 17190 17190 17190 17190 1
331 20250227 130700 308659700 17210 17210 17210 17210 1
332 20250227 130600 308642490 17190 17190 17190 17190 0
333 20250227 130500 308642490 17190 17190 17190 17190 0
334 20250227 130400 308642490 17190 17190 17190 17190 0
335 20250227 130300 308642490 17190 17210 17210 17190 60
336 20250227 130200 307610290 17210 17210 17210 17210 4
337 20250227 130100 307541450 17210 17210 17210 17210 8
338 20250227 130000 307403770 17210 17210 17210 17210 15
339 20250227 125900 307145620 17210 17210 17210 17210 0
340 20250227 125800 307145620 17210 17210 17210 17210 0
341 20250227 125700 307145620 17210 17210 17210 17210 0
342 20250227 125600 307145620 17210 17210 17210 17210 4
343 20250227 125500 307076780 17210 17210 17210 17210 0
344 20250227 125400 307076780 17210 17210 17210 17210 0
345 20250227 125300 307076780 17210 17210 17210 17210 4
346 20250227 125200 307007940 17210 17210 17210 17210 0
347 20250227 125100 307007940 17210 17210 17210 17210 0
348 20250227 125000 307007940 17210 17210 17210 17210 0
349 20250227 124900 307007940 17210 17210 17210 17210 2
350 20250227 124800 306973520 17200 17200 17200 17200 63
351 20250227 124700 305889920 17190 17190 17190 17190 0
352 20250227 124600 305889920 17190 17190 17190 17190 164
353 20250227 124500 303070760 17190 17190 17190 17190 5
354 20250227 124400 302984810 17190 17190 17190 17190 2
355 20250227 124300 302950430 17200 17200 17200 17200 3
356 20250227 124200 302898830 17200 17200 17200 17200 0
357 20250227 124100 302898830 17200 17200 17200 17200 0
358 20250227 124000 302898830 17200 17200 17200 17200 0
359 20250227 123900 302898830 17200 17200 17200 17200 2
360 20250227 123800 302864430 17210 17210 17210 17210 0
361 20250227 123700 302864430 17210 17170 17210 17170 20
362 20250227 123600 302520780 17180 17180 17180 17180 51
363 20250227 123500 301644600 17180 17180 17180 17180 64
364 20250227 123400 300545080 17180 17180 17180 17180 20
365 20250227 123300 300201480 17180 17180 17180 17180 0
366 20250227 123200 300201480 17180 17180 17180 17180 4
367 20250227 123100 300132760 17180 17180 17180 17180 0
368 20250227 123000 300132760 17180 17180 17180 17180 0
369 20250227 122900 300132760 17180 17180 17180 17180 40
370 20250227 122800 299445560 17180 17180 17180 17180 21
371 20250227 122700 299084780 17180 17180 17180 17180 50
372 20250227 122600 298225780 17180 17180 17180 17180 17
373 20250227 122500 297933720 17180 17160 17180 17160 78
374 20250227 122400 296594880 17160 17160 17160 17160 11
375 20250227 122300 296406120 17160 17160 17160 17160 34
376 20250227 122200 295822680 17160 17160 17160 17160 103
377 20250227 122100 294055200 17160 17160 17160 17160 3
378 20250227 122000 294003720 17160 17160 17160 17160 13
379 20250227 121900 293780640 17160 17160 17160 17160 45
380 20250227 121800 293008440 17160 17160 17160 17160 3
381 20250227 121700 292956960 17160 17150 17160 17150 234
382 20250227 121600 288943810 17140 17140 17140 17140 3
383 20250227 121500 288892390 17150 17150 17150 17150 337
384 20250227 121400 283112840 17140 17180 17180 17140 1253
385 20250227 121300 261620280 17200 17200 17200 17200 0
386 20250227 121200 261620280 17200 17200 17200 17200 3
387 20250227 121100 261568680 17190 17210 17210 17190 314
388 20250227 121000 256168890 17230 17230 17230 17230 0
389 20250227 120900 256168890 17230 17230 17230 17230 0
390 20250227 120800 256168890 17230 17240 17240 17220 157
391 20250227 120700 253465210 17250 17250 17250 17250 3
392 20250227 120600 253413460 17250 17250 17250 17250 0
393 20250227 120500 253413460 17250 17250 17250 17250 0
394 20250227 120400 253413460 17250 17250 17250 17250 1
395 20250227 120300 253396210 17250 17250 17250 17250 0
396 20250227 120200 253396210 17250 17250 17250 17250 0
397 20250227 120100 253396210 17250 17240 17250 17240 5
398 20250227 120000 253309970 17250 17250 17250 17250 3
399 20250227 115900 253258220 17250 17250 17250 17250 0
400 20250227 115800 253258220 17250 17250 17250 17250 2
401 20250227 115700 253223720 17250 17250 17250 17250 0
402 20250227 115600 253223720 17250 17250 17250 17250 0
403 20250227 115500 253223720 17250 17250 17250 17250 0
404 20250227 115400 253223720 17250 17250 17250 17250 2
405 20250227 115300 253189220 17250 17250 17250 17250 0
406 20250227 115200 253189220 17250 17250 17250 17250 0
407 20250227 115100 253189220 17250 17240 17250 17240 4
408 20250227 115000 253120230 17250 17250 17250 17250 0
409 20250227 114900 253120230 17250 17250 17250 17250 0
410 20250227 114800 253120230 17250 17250 17250 17250 0
411 20250227 114700 253120230 17250 17250 17250 17250 3
412 20250227 114600 253068480 17250 17260 17260 17250 7
413 20250227 114500 252947700 17270 17270 17270 17270 50
414 20250227 114400 252084200 17270 17270 17270 17270 0
415 20250227 114300 252084200 17270 17270 17270 17270 1
416 20250227 114200 252066930 17260 17260 17260 17260 1
417 20250227 114100 252049670 17270 17270 17270 17270 3
418 20250227 114000 251997860 17270 17270 17270 17270 0
419 20250227 113900 251997860 17270 17270 17270 17270 3
420 20250227 113800 251946050 17270 17270 17270 17270 0
421 20250227 113700 251946050 17270 17270 17270 17270 45
422 20250227 113600 251168900 17260 17260 17260 17260 0
423 20250227 113500 251168900 17260 17260 17260 17260 0
424 20250227 113400 251168900 17260 17260 17260 17260 0
425 20250227 113300 251168900 17260 17260 17260 17260 38
426 20250227 113200 250513020 17260 17270 17270 17240 367
427 20250227 113100 244183390 17280 17280 17280 17280 0
428 20250227 113000 244183390 17280 17280 17280 17280 4
429 20250227 112900 244114270 17270 17270 17270 17270 0
430 20250227 112800 244114270 17270 17270 17270 17270 0
431 20250227 112700 244114270 17270 17280 17280 17270 52
432 20250227 112600 243216210 17280 17280 17280 17280 0
433 20250227 112500 243216210 17280 17280 17280 17280 19
434 20250227 112400 242887890 17280 17280 17280 17280 0
435 20250227 112300 242887890 17280 17280 17280 17280 1
436 20250227 112200 242870610 17270 17270 17270 17270 1
437 20250227 112100 242853340 17300 17300 17300 17300 0
438 20250227 112000 242853340 17300 17280 17300 17280 103
439 20250227 111900 241071930 17280 17280 17280 17280 0
440 20250227 111800 241071930 17280 17270 17280 17270 106
441 20250227 111700 239241280 17280 17280 17280 17280 0
442 20250227 111600 239241280 17280 17240 17280 17240 149
443 20250227 111500 236670740 17240 17240 17240 17240 0
444 20250227 111400 236670740 17240 17240 17240 17240 0
445 20250227 111300 236670740 17240 17240 17240 17240 1
446 20250227 111200 236653500 17240 17240 17240 17240 3
447 20250227 111100 236601780 17240 17240 17240 17240 0
448 20250227 111000 236601780 17240 17240 17240 17240 64
449 20250227 110900 235498420 17240 17240 17240 17240 0
450 20250227 110800 235498420 17240 17240 17240 17240 62
451 20250227 110700 234429540 17240 17240 17240 17240 21
452 20250227 110600 234067500 17240 17240 17240 17240 2
453 20250227 110500 234033020 17230 17240 17240 17230 47
454 20250227 110400 233223170 17240 17240 17240 17240 0
455 20250227 110300 233223170 17240 17240 17240 17240 40
456 20250227 110200 232533570 17240 17240 17240 17240 2
457 20250227 110100 232499090 17240 17240 17240 17240 0
458 20250227 110000 232499090 17240 17240 17240 17240 0
459 20250227 105900 232499090 17240 17230 17240 17230 5
460 20250227 105800 232412910 17230 17240 17240 17230 10
461 20250227 105700 232240580 17230 17230 17230 17230 1
462 20250227 105600 232223350 17240 17240 17240 17240 0
463 20250227 105500 232223350 17240 17240 17240 17240 3
464 20250227 105400 232171630 17230 17230 17230 17230 1
465 20250227 105300 232154400 17230 17230 17230 17230 20
466 20250227 105200 231809800 17230 17240 17240 17230 2
467 20250227 105100 231775330 17240 17240 17240 17240 3
468 20250227 105000 231723610 17240 17230 17240 17230 23
469 20250227 104900 231327120 17230 17250 17250 17230 4
470 20250227 104800 231258140 17230 17230 17230 17230 0
471 20250227 104700 231258140 17230 17230 17230 17230 0
472 20250227 104600 231258140 17230 17230 17230 17230 1
473 20250227 104500 231240910 17250 17240 17250 17240 47
474 20250227 104400 230430600 17260 17260 17260 17250 158
475 20250227 104300 227704060 17250 17240 17250 17240 132
476 20250227 104200 225428220 17240 17240 17240 17240 5
477 20250227 104100 225342020 17230 17240 17240 17230 16
478 20250227 104000 225066330 17240 17240 17240 17240 10
479 20250227 103900 224893930 17240 17240 17240 17240 8
480 20250227 103800 224756010 17240 17240 17240 17240 3
481 20250227 103700 224704290 17230 17240 17240 17230 99
482 20250227 103600 222998490 17240 17240 17240 17240 0
483 20250227 103500 222998490 17240 17240 17240 17240 2
484 20250227 103400 222964010 17240 17240 17240 17240 0
485 20250227 103300 222964010 17240 17240 17240 17240 10
486 20250227 103200 222791610 17230 17230 17230 17230 42
487 20250227 103100 222067950 17230 17240 17240 17230 12
488 20250227 103000 221861170 17240 17240 17240 17240 3
489 20250227 102900 221809450 17240 17240 17240 17240 66
490 20250227 102800 220671610 17250 17250 17250 17250 3
491 20250227 102700 220619860 17250 17250 17250 17250 0
492 20250227 102600 220619860 17250 17250 17250 17250 0
493 20250227 102500 220619860 17250 17250 17250 17250 0
494 20250227 102400 220619860 17250 17240 17250 17240 3
495 20250227 102300 220568120 17240 17240 17240 17240 40
496 20250227 102200 219878520 17240 17260 17260 17240 155
497 20250227 102100 217205130 17270 17270 17270 17270 0
498 20250227 102000 217205130 17270 17270 17270 17270 1
499 20250227 101900 217187860 17270 17270 17270 17270 1
500 20250227 101800 217170590 17270 17270 17270 17270 4
501 20250227 101700 217101510 17270 17270 17270 17270 57
502 20250227 101600 216117120 17270 17270 17270 17270 0
503 20250227 101500 216117120 17270 17270 17270 17270 22
504 20250227 101400 215737180 17270 17270 17270 17270 2
505 20250227 101300 215702640 17270 17270 17270 17270 0
506 20250227 101200 215702640 17270 17270 17270 17270 0
507 20250227 101100 215702640 17270 17270 17270 17270 0
508 20250227 101000 215702640 17270 17270 17270 17270 1
509 20250227 100900 215685370 17250 17250 17250 17250 95
510 20250227 100800 214046620 17250 17250 17250 17250 1
511 20250227 100700 214029370 17250 17250 17250 17250 3
512 20250227 100600 213977620 17240 17240 17240 17240 0
513 20250227 100500 213977620 17240 17240 17240 17240 10
514 20250227 100400 213805220 17250 17250 17250 17250 2
515 20250227 100300 213770720 17240 17240 17240 17240 1
516 20250227 100200 213753480 17250 17250 17250 17250 3
517 20250227 100100 213701730 17250 17250 17250 17250 0
518 20250227 100000 213701730 17250 17240 17250 17240 3
519 20250227 095900 213649990 17250 17250 17250 17250 0
520 20250227 095800 213649990 17250 17250 17250 17250 0
521 20250227 095700 213649990 17250 17260 17260 17240 169
522 20250227 095600 210734420 17260 17260 17260 17260 1
523 20250227 095500 210717160 17270 17270 17270 17270 3
524 20250227 095400 210665350 17270 17270 17270 17270 0
525 20250227 095300 210665350 17270 17290 17290 17270 53
526 20250227 095200 209750000 17290 17290 17290 17290 0
527 20250227 095100 209750000 17290 17290 17290 17290 0
528 20250227 095000 209750000 17290 17290 17290 17290 18
529 20250227 094900 209438780 17280 17280 17280 17280 0
530 20250227 094800 209438780 17280 17280 17280 17280 3
531 20250227 094700 209386940 17290 17290 17290 17290 5
532 20250227 094600 209300490 17270 17270 17270 17270 29
533 20250227 094500 208799660 17270 17270 17270 17270 14
534 20250227 094400 208557880 17290 17290 17290 17290 0
535 20250227 094300 208557880 17290 17290 17290 17290 12
536 20250227 094200 208350400 17290 17260 17300 17260 149
537 20250227 094100 205778370 17260 17260 17260 17260 95
538 20250227 094000 204138670 17300 17260 17300 17260 42
539 20250227 093900 203413350 17250 17180 17250 17180 571
540 20250227 093800 193590950 17200 17200 17200 17200 0
541 20250227 093700 193590950 17200 17220 17220 17200 1222
542 20250227 093600 172566300 17220 17230 17290 17220 310
543 20250227 093500 167212130 17330 17230 17330 17230 281
544 20250227 093400 162362720 17230 17230 17230 17230 4
545 20250227 093300 162293800 17240 17240 17240 17240 2
546 20250227 093200 162259320 17240 17240 17240 17240 1
547 20250227 093100 162242080 17240 17240 17240 17240 1
548 20250227 093000 162224840 17230 17260 17260 17230 77
549 20250227 092900 160897950 17260 17270 17360 17260 219
550 20250227 092800 157105370 17270 17210 17270 17210 988
551 20250227 092700 140082230 17210 17200 17210 17200 344
552 20250227 092600 134164030 17200 17150 17200 17150 241
553 20250227 092500 130023830 17150 17170 17170 17150 1159
554 20250227 092400 110135630 17170 17180 17180 17170 323
555 20250227 092300 104587710 17180 17190 17190 17180 5
556 20250227 092200 104501800 17220 17260 17260 17200 2025
557 20250227 092100 69600340 17270 17270 17270 17270 0
558 20250227 092000 69600340 17270 17260 17270 17260 4
559 20250227 091900 69531280 17270 17270 17270 17270 150
560 20250227 091800 66940780 17270 17270 17270 17270 6
561 20250227 091700 66837160 17270 17270 17270 17270 5
562 20250227 091600 66750810 17270 17270 17270 17270 99
563 20250227 091500 65041080 17270 17270 17270 17270 106
564 20250227 091400 63210460 17270 17280 17280 17270 5
565 20250227 091300 63124080 17290 17290 17290 17290 2
566 20250227 091200 63089500 17290 17330 17330 17290 368
567 20250227 091100 56722450 17350 17330 17350 17310 37
568 20250227 091000 56081640 17340 17340 17410 17340 490
569 20250227 090900 47573910 17370 17370 17370 17370 0
570 20250227 090800 47573910 17370 17380 17380 17350 341
571 20250227 090700 41652970 17400 17400 17400 17400 0
572 20250227 090600 41652970 17400 17400 17440 17400 133
573 20250227 090500 39338730 17450 17460 17500 17450 826
574 20250227 090400 24903150 17450 17490 17490 17450 7
575 20250227 090300 24780960 17480 17490 17490 17480 115
576 20250227 090200 22769760 17500 17470 17500 17420 89
577 20250227 090100 21217340 17470 17500 17540 17350 627
578 20250227 090000 10225360 17440 17400 17500 17400 587

1
002020/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,12626426,0,216669470160,0.00
20250224,0,12626426,0,213639127920,0.00
20250221,0,12626426,0,217048262940,0.00
20250220,0,12626426,0,219699812400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 12626426 0 216669470160 0.00
3 20250224 0 12626426 0 213639127920 0.00
4 20250221 0 12626426 0 217048262940 0.00
5 20250220 0 12626426 0 219699812400 0.00