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
002220/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183600,11630405,1958,1958,1958,1958,521
20250227,183500,11630405,1958,1958,1958,1958,0
20250227,183400,11630405,1958,1958,1958,1958,0
20250227,183300,11630405,1958,1958,1958,1958,0
20250227,183200,11630405,1958,1958,1958,1958,0
20250227,183100,11630405,1958,1958,1958,1958,0
20250227,183000,11630405,1958,1958,1958,1958,0
20250227,182900,11630405,1958,1958,1958,1958,0
20250227,182800,11630405,1958,1958,1958,1958,0
20250227,182700,11630405,1958,1958,1958,1958,0
20250227,182600,11630405,1958,1958,1958,1958,0
20250227,182500,11630405,1958,1958,1958,1958,0
20250227,182400,11630405,1958,1958,1958,1958,0
20250227,182300,11630405,1958,1958,1958,1958,0
20250227,182200,11630405,1958,1958,1958,1958,0
20250227,182100,11630405,1958,1958,1958,1958,0
20250227,182000,11630405,1958,1958,1958,1958,0
20250227,181900,11630405,1958,1958,1958,1958,0
20250227,181800,11630405,1958,1958,1958,1958,0
20250227,181700,11630405,1958,1958,1958,1958,0
20250227,181600,11630405,1958,1958,1958,1958,0
20250227,181500,11630405,1958,1958,1958,1958,0
20250227,181400,11630405,1958,1958,1958,1958,0
20250227,181300,11630405,1958,1958,1958,1958,0
20250227,181200,11630405,1958,1958,1958,1958,0
20250227,181100,11630405,1958,1958,1958,1958,0
20250227,181000,11630405,1958,1958,1958,1958,0
20250227,180900,11630405,1958,1958,1958,1958,0
20250227,180800,11630405,1958,1958,1958,1958,0
20250227,180700,11630405,1958,1958,1958,1958,0
20250227,180600,11630405,1958,1958,1958,1958,521
20250227,180500,11630405,1958,1958,1958,1958,0
20250227,180400,11630405,1958,1958,1958,1958,0
20250227,180300,11630405,1958,1958,1958,1958,0
20250227,180200,11630405,1958,1958,1958,1958,0
20250227,180100,11630405,1958,1958,1958,1958,0
20250227,180000,11630405,1958,1958,1958,1958,0
20250227,175900,11630405,1958,1958,1958,1958,0
20250227,175800,11630405,1958,1958,1958,1958,0
20250227,175700,11630405,1958,1958,1958,1958,0
20250227,175600,11630405,1958,1958,1958,1958,0
20250227,175500,11630405,1958,1958,1958,1958,0
20250227,175400,11630405,1958,1958,1958,1958,0
20250227,175300,11630405,1958,1958,1958,1958,0
20250227,175200,11630405,1958,1958,1958,1958,0
20250227,175100,11630405,1958,1958,1958,1958,0
20250227,175000,11630405,1958,1958,1958,1958,0
20250227,174900,11630405,1958,1958,1958,1958,0
20250227,174800,11630405,1958,1958,1958,1958,0
20250227,174700,11630405,1958,1958,1958,1958,0
20250227,174600,11630405,1958,1958,1958,1958,0
20250227,174500,11630405,1958,1958,1958,1958,0
20250227,174400,11630405,1958,1958,1958,1958,0
20250227,174300,11630405,1958,1958,1958,1958,0
20250227,174200,11630405,1958,1958,1958,1958,0
20250227,174100,11630405,1958,1958,1958,1958,0
20250227,174000,11630405,1958,1958,1958,1958,0
20250227,173900,11630405,1958,1958,1958,1958,0
20250227,173800,11630405,1958,1958,1958,1958,0
20250227,173700,11630405,1958,1958,1958,1958,0
20250227,173600,11630405,1958,1958,1958,1958,521
20250227,173500,11630405,1958,1958,1958,1958,0
20250227,173400,11630405,1958,1958,1958,1958,0
20250227,173300,11630405,1958,1958,1958,1958,0
20250227,173200,11630405,1958,1958,1958,1958,0
20250227,173100,11630405,1958,1958,1958,1958,0
20250227,173000,11630405,1958,1958,1958,1958,0
20250227,172900,11630405,1958,1958,1958,1958,0
20250227,172800,11630405,1958,1958,1958,1958,0
20250227,172700,11630405,1958,1958,1958,1958,0
20250227,172600,11630405,1958,1958,1958,1958,0
20250227,172500,11630405,1958,1958,1958,1958,0
20250227,172400,11630405,1958,1958,1958,1958,0
20250227,172300,11630405,1958,1958,1958,1958,0
20250227,172200,11630405,1958,1958,1958,1958,0
20250227,172100,11630405,1958,1958,1958,1958,0
20250227,172000,11630405,1958,1958,1958,1958,0
20250227,171900,11630405,1958,1958,1958,1958,0
20250227,171800,11630405,1958,1958,1958,1958,0
20250227,171700,11630405,1958,1958,1958,1958,0
20250227,171600,11630405,1958,1958,1958,1958,0
20250227,171500,11630405,1958,1958,1958,1958,0
20250227,171400,11630405,1958,1958,1958,1958,0
20250227,171300,11630405,1958,1958,1958,1958,0
20250227,171200,11630405,1958,1958,1958,1958,0
20250227,171100,11630405,1958,1958,1958,1958,0
20250227,171000,11630405,1958,1958,1958,1958,0
20250227,170900,11630405,1958,1958,1958,1958,0
20250227,170800,11630405,1958,1958,1958,1958,0
20250227,170700,11630405,1958,1958,1958,1958,0
20250227,170600,11630405,1958,1958,1958,1958,521
20250227,170500,11630405,1958,1958,1958,1958,0
20250227,170400,11630405,1958,1958,1958,1958,0
20250227,170300,11630405,1958,1958,1958,1958,0
20250227,170200,11630405,1958,1958,1958,1958,0
20250227,170100,11630405,1958,1958,1958,1958,0
20250227,170000,11630405,1958,1958,1958,1958,0
20250227,165900,11630405,1958,1958,1958,1958,0
20250227,165800,11630405,1958,1958,1958,1958,0
20250227,165700,11630405,1958,1958,1958,1958,0
20250227,165600,11630405,1958,1958,1958,1958,0
20250227,165500,11630405,1958,1958,1958,1958,0
20250227,165400,11630405,1958,1958,1958,1958,0
20250227,165300,11630405,1958,1958,1958,1958,0
20250227,165200,11630405,1958,1958,1958,1958,0
20250227,165100,11630405,1958,1958,1958,1958,0
20250227,165000,11630405,1958,1958,1958,1958,0
20250227,164900,11630405,1958,1958,1958,1958,0
20250227,164800,11630405,1958,1958,1958,1958,0
20250227,164700,11630405,1958,1958,1958,1958,0
20250227,164600,11630405,1958,1958,1958,1958,0
20250227,164500,11630405,1958,1958,1958,1958,0
20250227,164400,11630405,1958,1958,1958,1958,0
20250227,164300,11630405,1958,1958,1958,1958,0
20250227,164200,11630405,1958,1958,1958,1958,0
20250227,164100,11630405,1958,1958,1958,1958,0
20250227,164000,11630405,1958,1958,1958,1958,0
20250227,163900,11630405,1958,1958,1958,1958,0
20250227,163800,11630405,1958,1958,1958,1958,0
20250227,163700,11630405,1958,1958,1958,1958,0
20250227,163600,11630405,1958,1958,1958,1958,521
20250227,163500,11630405,1958,1958,1958,1958,0
20250227,163400,11630405,1958,1958,1958,1958,0
20250227,163300,11630405,1958,1958,1958,1958,0
20250227,163200,11630405,1958,1958,1958,1958,0
20250227,163100,11630405,1958,1958,1958,1958,0
20250227,163000,11630405,1958,1958,1958,1958,0
20250227,162900,11630405,1958,1958,1958,1958,0
20250227,162800,11630405,1958,1958,1958,1958,0
20250227,162700,11630405,1958,1958,1958,1958,0
20250227,162600,11630405,1958,1958,1958,1958,0
20250227,162500,11630405,1958,1958,1958,1958,0
20250227,162400,11630405,1958,1958,1958,1958,0
20250227,162300,11630405,1958,1958,1958,1958,0
20250227,162200,11630405,1958,1958,1958,1958,0
20250227,162100,11630405,1958,1958,1958,1958,0
20250227,162000,11630405,1958,1958,1958,1958,0
20250227,161900,11630405,1958,1958,1958,1958,0
20250227,161800,11630405,1958,1958,1958,1958,0
20250227,161700,11630405,1958,1958,1958,1958,0
20250227,161600,11630405,1958,1958,1958,1958,0
20250227,161500,11630405,1958,1958,1958,1958,0
20250227,161400,11630405,1958,1958,1958,1958,0
20250227,161300,11630405,1958,1958,1958,1958,0
20250227,161200,11630405,1958,1958,1958,1958,0
20250227,161100,11630405,1958,1958,1958,1958,0
20250227,161000,11630405,1958,1958,1958,1958,0
20250227,160900,11630405,1958,1958,1958,1958,0
20250227,160800,11630405,1958,1958,1958,1958,0
20250227,160700,11630405,1958,1958,1958,1958,0
20250227,160600,11630405,1958,1958,1958,1958,521
20250227,160500,11630405,1958,1958,1958,1958,0
20250227,160400,11630405,1958,1958,1958,1958,0
20250227,160300,11630405,1958,1958,1958,1958,0
20250227,160200,11630405,1958,1958,1958,1958,0
20250227,160100,11630405,1958,1958,1958,1958,0
20250227,160000,11630405,1958,1958,1958,1958,0
20250227,155900,11630405,1958,1958,1958,1958,0
20250227,155800,11630405,1958,1958,1958,1958,0
20250227,155700,11630405,1958,1958,1958,1958,0
20250227,155600,11630405,1958,1958,1958,1958,0
20250227,155500,11630405,1958,1958,1958,1958,0
20250227,155400,11630405,1958,1958,1958,1958,0
20250227,155300,11630405,1958,1958,1958,1958,0
20250227,155200,11630405,1958,1958,1958,1958,0
20250227,155100,11630405,1958,1958,1958,1958,0
20250227,155000,11630405,1958,1958,1958,1958,0
20250227,154900,11630405,1958,1958,1958,1958,0
20250227,154800,11630405,1958,1958,1958,1958,0
20250227,154700,11630405,1958,1958,1958,1958,0
20250227,154600,11630405,1958,1958,1958,1958,0
20250227,154500,11630405,1958,1958,1958,1958,0
20250227,154400,11630405,1958,1958,1958,1958,0
20250227,154300,11630405,1958,1958,1958,1958,0
20250227,154200,11630405,1958,1958,1958,1958,0
20250227,154100,11630405,1958,1958,1958,1958,0
20250227,154000,11630405,1958,1958,1958,1958,0
20250227,153900,11630405,1958,1958,1958,1958,0
20250227,153800,11630405,1958,1958,1958,1958,0
20250227,153700,11630405,1958,1958,1958,1958,0
20250227,153600,11630405,1958,1958,1958,1958,521
20250227,153500,11630405,1958,1958,1958,1958,0
20250227,153400,11630405,1958,1958,1958,1958,0
20250227,153300,11630405,1958,1958,1958,1958,0
20250227,153200,11630405,1958,1958,1958,1958,0
20250227,153100,11630405,1958,1958,1958,1958,0
20250227,153000,11630405,1958,1958,1958,1958,521
20250227,152900,10610287,1974,1974,1974,1974,0
20250227,152800,10610287,1974,1974,1974,1974,0
20250227,152700,10610287,1974,1974,1974,1974,0
20250227,152600,10610287,1974,1974,1974,1974,0
20250227,152500,10610287,1974,1974,1974,1974,0
20250227,152400,10610287,1974,1974,1974,1974,0
20250227,152300,10610287,1974,1974,1974,1974,0
20250227,152200,10610287,1974,1974,1974,1974,0
20250227,152100,10610287,1974,1974,1974,1974,0
20250227,152000,10610287,1974,1974,1974,1974,0
20250227,151900,10610287,1974,1974,1974,1974,1
20250227,151800,10608313,1960,1960,1960,1960,0
20250227,151700,10608313,1960,1960,1960,1960,0
20250227,151600,10608313,1960,1960,1960,1960,0
20250227,151500,10608313,1960,1960,1960,1960,0
20250227,151400,10608313,1960,1960,1960,1960,0
20250227,151300,10608313,1960,1960,1960,1960,0
20250227,151200,10608313,1960,1960,1960,1960,0
20250227,151100,10608313,1960,1960,1960,1960,0
20250227,151000,10608313,1960,1960,1960,1960,0
20250227,150900,10608313,1960,1960,1960,1960,0
20250227,150800,10608313,1960,1960,1960,1960,0
20250227,150700,10608313,1960,1960,1960,1960,0
20250227,150600,10608313,1960,1960,1960,1960,0
20250227,150500,10608313,1960,1960,1960,1960,0
20250227,150400,10608313,1960,1960,1960,1960,0
20250227,150300,10608313,1960,1960,1960,1960,16
20250227,150200,10576953,1959,1959,1959,1959,0
20250227,150100,10576953,1959,1959,1959,1959,0
20250227,150000,10576953,1959,1959,1959,1959,5
20250227,145900,10567158,1976,1976,1976,1976,0
20250227,145800,10567158,1976,1970,1976,1970,52
20250227,145700,10464596,1971,1971,1971,1971,0
20250227,145600,10464596,1971,1971,1971,1971,0
20250227,145500,10464596,1971,1971,1971,1971,0
20250227,145400,10464596,1971,1971,1971,1971,14
20250227,145300,10437002,1973,1973,1973,1973,0
20250227,145200,10437002,1973,1959,1973,1959,70
20250227,145100,10299607,1959,1959,1959,1959,0
20250227,145000,10299607,1959,1959,1959,1959,20
20250227,144900,10260427,1960,1960,1960,1960,0
20250227,144800,10260427,1960,1960,1960,1960,0
20250227,144700,10260427,1960,1959,1960,1959,28
20250227,144600,10205548,1958,1958,1958,1958,0
20250227,144500,10205548,1958,1958,1958,1958,0
20250227,144400,10205548,1958,1958,1958,1958,8
20250227,144300,10189884,1959,1959,1959,1959,48
20250227,144200,10095852,1959,1959,1959,1959,2
20250227,144100,10091934,1963,1963,1963,1963,1
20250227,144000,10089971,1959,1959,1959,1959,7
20250227,143900,10076258,1959,1959,1959,1959,0
20250227,143800,10076258,1959,1963,1963,1959,4
20250227,143700,10068418,1961,1961,1961,1961,0
20250227,143600,10068418,1961,1961,1961,1961,7
20250227,143500,10054691,1961,1962,1962,1961,17
20250227,143400,10021344,1963,1963,1963,1963,10
20250227,143300,10001714,1963,1963,1963,1963,23
20250227,143200,9956565,1962,1962,1962,1962,0
20250227,143100,9956565,1962,1962,1962,1962,0
20250227,143000,9956565,1962,1962,1962,1962,8
20250227,142900,9940869,1961,1961,1961,1961,0
20250227,142800,9940869,1961,1961,1961,1961,0
20250227,142700,9940869,1961,1961,1961,1961,0
20250227,142600,9940869,1961,1961,1961,1961,0
20250227,142500,9940869,1961,1961,1961,1961,0
20250227,142400,9940869,1961,1961,1961,1961,26
20250227,142300,9889883,1960,1961,1961,1960,5
20250227,142200,9880079,1960,1960,1960,1960,0
20250227,142100,9880079,1960,1960,1960,1960,0
20250227,142000,9880079,1960,1960,1960,1960,9
20250227,141900,9862439,1978,1978,1978,1978,0
20250227,141800,9862439,1978,1978,1978,1978,0
20250227,141700,9862439,1978,1961,1978,1961,3
20250227,141600,9856522,1961,1961,1961,1961,0
20250227,141500,9856522,1961,1961,1961,1961,1
20250227,141400,9854561,1961,1961,1961,1961,0
20250227,141300,9854561,1961,1961,1961,1961,84
20250227,141200,9689837,1960,1960,1960,1960,0
20250227,141100,9689837,1960,1960,1960,1960,0
20250227,141000,9689837,1960,1960,1960,1960,7
20250227,140900,9676117,1982,1982,1982,1982,0
20250227,140800,9676117,1982,1982,1982,1982,0
20250227,140700,9676117,1982,1982,1982,1982,0
20250227,140600,9676117,1982,1982,1982,1982,0
20250227,140500,9676117,1982,1982,1982,1982,0
20250227,140400,9676117,1982,1982,1982,1982,0
20250227,140300,9676117,1982,1982,1982,1982,0
20250227,140200,9676117,1982,1982,1982,1982,0
20250227,140100,9676117,1982,1981,1982,1981,8
20250227,140000,9660267,1961,1961,1961,1961,8
20250227,135900,9644579,1983,1983,1983,1983,0
20250227,135800,9644579,1983,1983,1983,1983,0
20250227,135700,9644579,1983,1983,1983,1983,0
20250227,135600,9644579,1983,1983,1983,1983,0
20250227,135500,9644579,1983,1983,1983,1983,0
20250227,135400,9644579,1983,1983,1983,1983,0
20250227,135300,9644579,1983,1983,1983,1983,0
20250227,135200,9644579,1983,1983,1983,1983,0
20250227,135100,9644579,1983,1983,1983,1983,0
20250227,135000,9644579,1983,1959,1983,1959,15
20250227,134900,9615007,1984,1980,1984,1980,14
20250227,134800,9587259,1980,1978,1980,1978,28
20250227,134700,9531834,1959,1959,1959,1959,0
20250227,134600,9531834,1959,1959,1959,1959,0
20250227,134500,9531834,1959,1959,1959,1959,20
20250227,134400,9492654,1959,1959,1959,1959,0
20250227,134300,9492654,1959,1959,1959,1959,30
20250227,134200,9433884,1956,1956,1956,1956,0
20250227,134100,9433884,1956,1956,1956,1956,0
20250227,134000,9433884,1956,1956,1956,1956,9
20250227,133900,9416280,1984,1982,1984,1982,39
20250227,133800,9338940,1982,1976,1982,1976,64
20250227,133700,9212329,1957,1957,1957,1957,1
20250227,133600,9210372,1957,1957,1957,1957,0
20250227,133500,9210372,1957,1957,1957,1957,33
20250227,133400,9145791,1957,1957,1957,1957,7
20250227,133300,9132092,1956,1956,1956,1956,33
20250227,133200,9067544,1955,1955,1955,1955,0
20250227,133100,9067544,1955,1955,1955,1955,100
20250227,133000,8872044,1955,1955,1955,1955,8
20250227,132900,8856404,1984,1984,1984,1984,0
20250227,132800,8856404,1984,1984,1984,1984,0
20250227,132700,8856404,1984,1984,1984,1984,0
20250227,132600,8856404,1984,1984,1984,1984,0
20250227,132500,8856404,1984,1984,1984,1984,0
20250227,132400,8856404,1984,1984,1984,1984,203
20250227,132300,8453652,1983,1981,1983,1981,276
20250227,132200,7906407,1983,1983,1983,1983,0
20250227,132100,7906407,1983,1978,1983,1978,36
20250227,132000,7835113,1979,1970,1979,1952,67
20250227,131900,7703000,1970,1970,1970,1970,4
20250227,131800,7695120,1951,1951,1951,1951,0
20250227,131700,7695120,1951,1951,1951,1951,3
20250227,131600,7689267,1951,1951,1951,1951,0
20250227,131500,7689267,1951,1951,1951,1951,20
20250227,131400,7650247,1951,1951,1951,1951,1
20250227,131300,7648296,1951,1951,1951,1951,30
20250227,131200,7589766,1950,1950,1950,1950,0
20250227,131100,7589766,1950,1950,1950,1950,0
20250227,131000,7589766,1950,1950,1950,1950,8
20250227,130900,7574166,1949,1949,1949,1949,0
20250227,130800,7574166,1949,1949,1949,1949,0
20250227,130700,7574166,1949,1949,1950,1949,122
20250227,130600,7336386,1950,1950,1950,1950,15
20250227,130500,7307136,1950,1949,1950,1949,16
20250227,130400,7275940,1949,1949,1949,1949,25
20250227,130300,7227215,1949,1949,1949,1949,37
20250227,130200,7155102,1949,1949,1949,1949,2
20250227,130100,7151204,1949,1949,1949,1949,0
20250227,130000,7151204,1949,1949,1949,1949,8
20250227,125900,7135612,1949,1949,1949,1949,2
20250227,125800,7131714,1949,1949,1949,1949,1
20250227,125700,7129765,1949,1949,1949,1949,1
20250227,125600,7127816,1949,1949,1949,1949,8
20250227,125500,7112224,1949,1949,1949,1949,5
20250227,125400,7102479,1949,1949,1949,1949,24
20250227,125300,7055703,1949,1950,1950,1949,40
20250227,125200,6977710,1949,1949,1949,1949,0
20250227,125100,6977710,1949,1949,1949,1949,4
20250227,125000,6969914,1949,1949,1949,1949,7
20250227,124900,6956271,1949,1949,1949,1949,0
20250227,124800,6956271,1949,1949,1949,1949,9
20250227,124700,6938730,1949,1949,1949,1949,1
20250227,124600,6936781,1949,1949,1949,1949,0
20250227,124500,6936781,1949,1949,1949,1949,1
20250227,124400,6934832,1949,1949,1949,1949,25
20250227,124300,6886107,1949,1949,1949,1949,0
20250227,124200,6886107,1949,1949,1949,1949,1
20250227,124100,6884158,1949,1949,1949,1949,1
20250227,124000,6882209,1949,1949,1949,1949,8
20250227,123900,6866617,1950,1950,1950,1950,7
20250227,123800,6852967,1950,1950,1950,1950,4
20250227,123700,6845167,1959,1958,1959,1950,14
20250227,123600,6817763,1951,1951,1951,1951,0
20250227,123500,6817763,1951,1951,1951,1951,4
20250227,123400,6809959,1951,1951,1951,1951,16
20250227,123300,6778743,1950,1950,1950,1950,30
20250227,123200,6720243,1949,1949,1949,1949,1
20250227,123100,6718294,1959,1959,1959,1959,0
20250227,123000,6718294,1959,1949,1959,1949,56
20250227,122900,6608936,1949,1949,1949,1949,29
20250227,122800,6552415,1950,1949,1950,1949,6
20250227,122700,6540720,1949,1949,1949,1949,2
20250227,122600,6536822,1950,1949,1950,1949,5
20250227,122500,6527076,1949,1949,1949,1949,0
20250227,122400,6527076,1949,1949,1949,1949,23
20250227,122300,6482249,1949,1949,1949,1949,3
20250227,122200,6476402,1949,1949,1949,1949,1
20250227,122100,6474453,1949,1949,1949,1949,0
20250227,122000,6474453,1949,1949,1949,1949,14
20250227,121900,6447167,1950,1949,1950,1949,63
20250227,121800,6324347,1949,1949,1949,1949,4
20250227,121700,6316551,1949,1949,1949,1949,2
20250227,121600,6312653,1949,1949,1949,1949,9
20250227,121500,6295112,1949,1949,1949,1949,0
20250227,121400,6295112,1949,1949,1949,1949,20
20250227,121300,6256132,1949,1949,1949,1949,11
20250227,121200,6234693,1949,1958,1959,1949,9
20250227,121100,6217077,1949,1949,1949,1949,0
20250227,121000,6217077,1949,1949,1949,1949,38
20250227,120900,6143015,1959,1957,1959,1949,26
20250227,120800,6092284,1949,1949,1949,1949,5
20250227,120700,6082539,1949,1949,1949,1949,2
20250227,120600,6078641,1950,1950,1950,1950,17
20250227,120500,6045491,1949,1949,1949,1949,5
20250227,120400,6035746,1949,1950,1950,1949,5
20250227,120300,6025997,1949,1949,1949,1949,31
20250227,120200,5965578,1949,1949,1949,1949,7
20250227,120100,5951935,1949,1949,1949,1949,2
20250227,120000,5948037,1949,1949,1949,1949,48
20250227,115900,5854485,1949,1949,1949,1949,27
20250227,115800,5801862,1949,1949,1949,1949,4
20250227,115700,5794066,1949,1949,1949,1949,1
20250227,115600,5792117,1949,1949,1949,1949,0
20250227,115500,5792117,1949,1948,1949,1948,14
20250227,115400,5764836,1949,1949,1949,1948,48
20250227,115300,5671291,1948,1948,1948,1948,0
20250227,115200,5671291,1948,1948,1948,1948,1
20250227,115100,5669343,1946,1946,1946,1946,0
20250227,115000,5669343,1946,1946,1946,1946,36
20250227,114900,5599287,1944,1944,1944,1944,20
20250227,114800,5560407,1944,1944,1944,1944,4
20250227,114700,5552631,1944,1944,1944,1944,1
20250227,114600,5550687,1944,1944,1944,1944,0
20250227,114500,5550687,1944,1944,1944,1944,0
20250227,114400,5550687,1944,1944,1944,1944,20
20250227,114300,5511807,1944,1944,1944,1944,33
20250227,114200,5447655,1944,1944,1944,1944,1
20250227,114100,5445711,1959,1958,1959,1958,11
20250227,114000,5424172,1942,1942,1942,1942,40
20250227,113900,5346492,1942,1958,1958,1942,28
20250227,113800,5291956,1942,1942,1942,1942,53
20250227,113700,5189030,1941,1941,1941,1941,3
20250227,113600,5183207,1941,1941,1941,1941,0
20250227,113500,5183207,1941,1941,1941,1941,1
20250227,113400,5181266,1941,1941,1941,1941,5
20250227,113300,5171561,1942,1942,1942,1942,19
20250227,113200,5134663,1942,1942,1942,1942,2
20250227,113100,5130779,1941,1941,1941,1941,15
20250227,113000,5101664,1941,1941,1941,1941,37
20250227,112900,5029847,1941,1941,1941,1941,22
20250227,112800,4987145,1942,1942,1942,1942,2
20250227,112700,4983261,1942,1941,1942,1941,2
20250227,112600,4979378,1959,1959,1959,1959,0
20250227,112500,4979378,1959,1959,1959,1959,0
20250227,112400,4979378,1959,1959,1959,1959,0
20250227,112300,4979378,1959,1942,1959,1942,58
20250227,112200,4866266,1941,1941,1941,1941,1
20250227,112100,4864325,1941,1941,1941,1941,0
20250227,112000,4864325,1941,1941,1941,1941,39
20250227,111900,4788626,1942,1942,1942,1942,141
20250227,111800,4514804,1941,1941,1941,1941,4
20250227,111700,4507040,1941,1941,1941,1941,52
20250227,111600,4406108,1941,1942,1942,1941,11
20250227,111500,4384756,1941,1941,1941,1941,0
20250227,111400,4384756,1941,1941,1941,1941,30
20250227,111300,4326526,1941,1941,1941,1941,10
20250227,111200,4307116,1941,1941,1941,1941,1
20250227,111100,4305175,1941,1941,1941,1941,0
20250227,111000,4305175,1941,1941,1941,1941,40
20250227,110900,4227535,1941,1941,1941,1941,38
20250227,110800,4153777,1940,1940,1940,1940,3
20250227,110700,4147957,1940,1940,1940,1940,48
20250227,110600,4054837,1940,1940,1940,1940,1
20250227,110500,4052897,1950,1950,1950,1950,0
20250227,110400,4052897,1950,1950,1950,1950,50
20250227,110300,3955397,1950,1950,1950,1950,0
20250227,110200,3955397,1950,1950,1950,1950,1
20250227,110100,3953447,1950,1950,1950,1950,0
20250227,110000,3953447,1950,1955,1955,1950,49
20250227,105900,3857872,1955,1955,1955,1955,22
20250227,105800,3814862,1955,1955,1955,1955,6
20250227,105700,3803132,1956,1956,1956,1956,1
20250227,105600,3801176,1957,1956,1957,1956,2
20250227,105500,3797263,1956,1956,1956,1956,18
20250227,105400,3762055,1957,1957,1957,1957,10
20250227,105300,3742485,1960,1960,1960,1960,9
20250227,105200,3724845,1960,1963,1963,1960,123
20250227,105100,3483399,1964,1964,1964,1964,0
20250227,105000,3483399,1964,1964,1964,1964,24
20250227,104900,3436263,1964,1964,1964,1964,20
20250227,104800,3396983,1964,1964,1964,1964,4
20250227,104700,3389127,1964,1964,1964,1964,2
20250227,104600,3385199,1964,1964,1964,1964,10
20250227,104500,3365559,1965,1965,1965,1965,0
20250227,104400,3365559,1965,1965,1965,1965,0
20250227,104300,3365559,1965,1965,1965,1965,1
20250227,104200,3363594,1964,1964,1964,1964,0
20250227,104100,3363594,1964,1964,1964,1964,0
20250227,104000,3363594,1964,1964,1964,1964,38
20250227,103900,3288962,1964,1965,1965,1964,21
20250227,103800,3247715,1965,1965,1965,1965,1
20250227,103700,3245750,1966,1964,1966,1964,2
20250227,103600,3241820,1965,1965,1965,1965,39
20250227,103500,3165185,1965,1965,1965,1965,0
20250227,103400,3165185,1965,1965,1965,1965,0
20250227,103300,3165185,1965,1965,1965,1965,11
20250227,103200,3143570,1964,1964,1964,1964,1
20250227,103100,3141606,1980,1980,1980,1980,0
20250227,103000,3141606,1980,1968,1980,1965,65
20250227,102900,3013500,1965,1966,1966,1965,27
20250227,102800,2960423,1968,1981,1981,1968,3
20250227,102700,2954506,1968,1968,1968,1968,2
20250227,102600,2950570,1968,1968,1968,1968,0
20250227,102500,2950570,1968,1968,1968,1968,0
20250227,102400,2950570,1968,1967,1968,1967,29
20250227,102300,2893517,1967,1967,1967,1967,8
20250227,102200,2877781,1966,1966,1966,1966,1
20250227,102100,2875815,1966,1966,1966,1966,0
20250227,102000,2875815,1966,1966,1966,1966,38
20250227,101900,2801107,1966,1966,1966,1966,20
20250227,101800,2761787,1966,1966,1966,1966,5
20250227,101700,2751957,1966,1966,1966,1966,11
20250227,101600,2730331,1966,1966,1966,1966,0
20250227,101500,2730331,1966,1966,1966,1966,0
20250227,101400,2730331,1966,1966,1966,1966,0
20250227,101300,2730331,1966,1966,1966,1966,30
20250227,101200,2671351,1966,1966,1966,1966,1
20250227,101100,2669385,1966,1966,1966,1966,0
20250227,101000,2669385,1966,1966,1966,1966,37
20250227,100900,2596643,1966,1967,1967,1966,18
20250227,100800,2561248,1967,1967,1967,1967,4
20250227,100700,2553380,1987,1967,1987,1967,3
20250227,100600,2547459,1989,1989,1989,1989,0
20250227,100500,2547459,1989,1989,1989,1989,4
20250227,100400,2539503,1988,1988,1988,1988,13
20250227,100300,2513659,1967,1967,1967,1967,33
20250227,100200,2448748,1967,1967,1967,1967,1
20250227,100100,2446781,1966,1966,1966,1966,0
20250227,100000,2446781,1966,1966,1966,1966,35
20250227,095900,2377971,1966,1989,1989,1966,41
20250227,095800,2296915,1988,1967,1988,1967,21
20250227,095700,2255251,1967,1966,1967,1966,2
20250227,095600,2251318,1967,1967,1967,1967,0
20250227,095500,2251318,1967,1967,1967,1967,0
20250227,095400,2251318,1967,1967,1967,1967,0
20250227,095300,2251318,1967,1967,1967,1967,30
20250227,095200,2192308,1989,1966,1989,1966,12
20250227,095100,2168476,1966,1966,1966,1966,0
20250227,095000,2168476,1966,1967,1967,1966,41
20250227,094900,2087857,1967,1967,1967,1967,18
20250227,094800,2052451,1967,1967,1967,1967,4
20250227,094700,2044583,1967,1967,1967,1967,1
20250227,094600,2042616,1988,1988,1988,1988,0
20250227,094500,2042616,1988,1988,1988,1988,277
20250227,094400,1491940,1967,1967,1967,1967,0
20250227,094300,1491940,1967,1967,1967,1967,30
20250227,094200,1432930,1967,1967,1967,1967,2
20250227,094100,1428996,1966,1966,1966,1966,0
20250227,094000,1428996,1966,1968,1968,1966,35
20250227,093900,1360164,1969,1970,1970,1969,22
20250227,093800,1316840,1970,1970,1970,1970,4
20250227,093700,1308960,1971,1993,1993,1971,11
20250227,093600,1287081,1993,1991,1993,1991,40
20250227,093500,1207429,1991,1989,1991,1989,13
20250227,093400,1181569,1965,1965,1965,1965,0
20250227,093300,1181569,1965,1965,1965,1965,27
20250227,093200,1128514,1966,1966,1966,1966,1
20250227,093100,1126548,1992,1992,1992,1992,0
20250227,093000,1126548,1992,1966,1992,1965,42
20250227,092900,1043964,1966,1966,1966,1966,18
20250227,092800,1008576,1966,1966,1966,1966,4
20250227,092700,1000712,1993,1966,1993,1966,2
20250227,092600,996753,1994,1994,1994,1994,0
20250227,092500,996753,1994,1994,1994,1994,0
20250227,092400,996753,1994,1993,1994,1993,57
20250227,092300,883149,1993,1967,1993,1967,35
20250227,092200,814253,1968,1968,1968,1968,1
20250227,092100,812285,1972,1972,1972,1972,21
20250227,092000,770873,1972,1973,1973,1972,13
20250227,091900,745227,1975,1976,1976,1975,20
20250227,091800,705722,1980,1993,1993,1980,21
20250227,091700,663934,1993,1984,1993,1984,7
20250227,091600,650036,1993,1992,1993,1992,8
20250227,091500,634098,1986,1992,1992,1986,6
20250227,091400,622158,1993,1981,1993,1981,100
20250227,091300,423899,1981,1981,1981,1965,63
20250227,091200,299590,1981,1978,1981,1965,25
20250227,091100,250108,1963,1963,1963,1963,0
20250227,091000,250108,1963,1964,1980,1963,80
20250227,090900,92704,1981,1965,1981,1965,21
20250227,090800,51423,1965,1981,1981,1965,4
20250227,090700,43547,1965,1965,1965,1965,1
20250227,090600,41582,1981,1981,1981,1981,0
20250227,090500,41582,1981,1981,1981,1981,0
20250227,090400,41582,1981,1980,1981,1980,7
20250227,090300,27721,1980,1980,1980,1980,3
20250227,090200,21781,1981,1981,1981,1981,1
20250227,090100,19800,1980,1980,1980,1980,0
20250227,090000,19800,1980,1980,1980,1980,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183600 11630405 1958 1958 1958 1958 521
3 20250227 183500 11630405 1958 1958 1958 1958 0
4 20250227 183400 11630405 1958 1958 1958 1958 0
5 20250227 183300 11630405 1958 1958 1958 1958 0
6 20250227 183200 11630405 1958 1958 1958 1958 0
7 20250227 183100 11630405 1958 1958 1958 1958 0
8 20250227 183000 11630405 1958 1958 1958 1958 0
9 20250227 182900 11630405 1958 1958 1958 1958 0
10 20250227 182800 11630405 1958 1958 1958 1958 0
11 20250227 182700 11630405 1958 1958 1958 1958 0
12 20250227 182600 11630405 1958 1958 1958 1958 0
13 20250227 182500 11630405 1958 1958 1958 1958 0
14 20250227 182400 11630405 1958 1958 1958 1958 0
15 20250227 182300 11630405 1958 1958 1958 1958 0
16 20250227 182200 11630405 1958 1958 1958 1958 0
17 20250227 182100 11630405 1958 1958 1958 1958 0
18 20250227 182000 11630405 1958 1958 1958 1958 0
19 20250227 181900 11630405 1958 1958 1958 1958 0
20 20250227 181800 11630405 1958 1958 1958 1958 0
21 20250227 181700 11630405 1958 1958 1958 1958 0
22 20250227 181600 11630405 1958 1958 1958 1958 0
23 20250227 181500 11630405 1958 1958 1958 1958 0
24 20250227 181400 11630405 1958 1958 1958 1958 0
25 20250227 181300 11630405 1958 1958 1958 1958 0
26 20250227 181200 11630405 1958 1958 1958 1958 0
27 20250227 181100 11630405 1958 1958 1958 1958 0
28 20250227 181000 11630405 1958 1958 1958 1958 0
29 20250227 180900 11630405 1958 1958 1958 1958 0
30 20250227 180800 11630405 1958 1958 1958 1958 0
31 20250227 180700 11630405 1958 1958 1958 1958 0
32 20250227 180600 11630405 1958 1958 1958 1958 521
33 20250227 180500 11630405 1958 1958 1958 1958 0
34 20250227 180400 11630405 1958 1958 1958 1958 0
35 20250227 180300 11630405 1958 1958 1958 1958 0
36 20250227 180200 11630405 1958 1958 1958 1958 0
37 20250227 180100 11630405 1958 1958 1958 1958 0
38 20250227 180000 11630405 1958 1958 1958 1958 0
39 20250227 175900 11630405 1958 1958 1958 1958 0
40 20250227 175800 11630405 1958 1958 1958 1958 0
41 20250227 175700 11630405 1958 1958 1958 1958 0
42 20250227 175600 11630405 1958 1958 1958 1958 0
43 20250227 175500 11630405 1958 1958 1958 1958 0
44 20250227 175400 11630405 1958 1958 1958 1958 0
45 20250227 175300 11630405 1958 1958 1958 1958 0
46 20250227 175200 11630405 1958 1958 1958 1958 0
47 20250227 175100 11630405 1958 1958 1958 1958 0
48 20250227 175000 11630405 1958 1958 1958 1958 0
49 20250227 174900 11630405 1958 1958 1958 1958 0
50 20250227 174800 11630405 1958 1958 1958 1958 0
51 20250227 174700 11630405 1958 1958 1958 1958 0
52 20250227 174600 11630405 1958 1958 1958 1958 0
53 20250227 174500 11630405 1958 1958 1958 1958 0
54 20250227 174400 11630405 1958 1958 1958 1958 0
55 20250227 174300 11630405 1958 1958 1958 1958 0
56 20250227 174200 11630405 1958 1958 1958 1958 0
57 20250227 174100 11630405 1958 1958 1958 1958 0
58 20250227 174000 11630405 1958 1958 1958 1958 0
59 20250227 173900 11630405 1958 1958 1958 1958 0
60 20250227 173800 11630405 1958 1958 1958 1958 0
61 20250227 173700 11630405 1958 1958 1958 1958 0
62 20250227 173600 11630405 1958 1958 1958 1958 521
63 20250227 173500 11630405 1958 1958 1958 1958 0
64 20250227 173400 11630405 1958 1958 1958 1958 0
65 20250227 173300 11630405 1958 1958 1958 1958 0
66 20250227 173200 11630405 1958 1958 1958 1958 0
67 20250227 173100 11630405 1958 1958 1958 1958 0
68 20250227 173000 11630405 1958 1958 1958 1958 0
69 20250227 172900 11630405 1958 1958 1958 1958 0
70 20250227 172800 11630405 1958 1958 1958 1958 0
71 20250227 172700 11630405 1958 1958 1958 1958 0
72 20250227 172600 11630405 1958 1958 1958 1958 0
73 20250227 172500 11630405 1958 1958 1958 1958 0
74 20250227 172400 11630405 1958 1958 1958 1958 0
75 20250227 172300 11630405 1958 1958 1958 1958 0
76 20250227 172200 11630405 1958 1958 1958 1958 0
77 20250227 172100 11630405 1958 1958 1958 1958 0
78 20250227 172000 11630405 1958 1958 1958 1958 0
79 20250227 171900 11630405 1958 1958 1958 1958 0
80 20250227 171800 11630405 1958 1958 1958 1958 0
81 20250227 171700 11630405 1958 1958 1958 1958 0
82 20250227 171600 11630405 1958 1958 1958 1958 0
83 20250227 171500 11630405 1958 1958 1958 1958 0
84 20250227 171400 11630405 1958 1958 1958 1958 0
85 20250227 171300 11630405 1958 1958 1958 1958 0
86 20250227 171200 11630405 1958 1958 1958 1958 0
87 20250227 171100 11630405 1958 1958 1958 1958 0
88 20250227 171000 11630405 1958 1958 1958 1958 0
89 20250227 170900 11630405 1958 1958 1958 1958 0
90 20250227 170800 11630405 1958 1958 1958 1958 0
91 20250227 170700 11630405 1958 1958 1958 1958 0
92 20250227 170600 11630405 1958 1958 1958 1958 521
93 20250227 170500 11630405 1958 1958 1958 1958 0
94 20250227 170400 11630405 1958 1958 1958 1958 0
95 20250227 170300 11630405 1958 1958 1958 1958 0
96 20250227 170200 11630405 1958 1958 1958 1958 0
97 20250227 170100 11630405 1958 1958 1958 1958 0
98 20250227 170000 11630405 1958 1958 1958 1958 0
99 20250227 165900 11630405 1958 1958 1958 1958 0
100 20250227 165800 11630405 1958 1958 1958 1958 0
101 20250227 165700 11630405 1958 1958 1958 1958 0
102 20250227 165600 11630405 1958 1958 1958 1958 0
103 20250227 165500 11630405 1958 1958 1958 1958 0
104 20250227 165400 11630405 1958 1958 1958 1958 0
105 20250227 165300 11630405 1958 1958 1958 1958 0
106 20250227 165200 11630405 1958 1958 1958 1958 0
107 20250227 165100 11630405 1958 1958 1958 1958 0
108 20250227 165000 11630405 1958 1958 1958 1958 0
109 20250227 164900 11630405 1958 1958 1958 1958 0
110 20250227 164800 11630405 1958 1958 1958 1958 0
111 20250227 164700 11630405 1958 1958 1958 1958 0
112 20250227 164600 11630405 1958 1958 1958 1958 0
113 20250227 164500 11630405 1958 1958 1958 1958 0
114 20250227 164400 11630405 1958 1958 1958 1958 0
115 20250227 164300 11630405 1958 1958 1958 1958 0
116 20250227 164200 11630405 1958 1958 1958 1958 0
117 20250227 164100 11630405 1958 1958 1958 1958 0
118 20250227 164000 11630405 1958 1958 1958 1958 0
119 20250227 163900 11630405 1958 1958 1958 1958 0
120 20250227 163800 11630405 1958 1958 1958 1958 0
121 20250227 163700 11630405 1958 1958 1958 1958 0
122 20250227 163600 11630405 1958 1958 1958 1958 521
123 20250227 163500 11630405 1958 1958 1958 1958 0
124 20250227 163400 11630405 1958 1958 1958 1958 0
125 20250227 163300 11630405 1958 1958 1958 1958 0
126 20250227 163200 11630405 1958 1958 1958 1958 0
127 20250227 163100 11630405 1958 1958 1958 1958 0
128 20250227 163000 11630405 1958 1958 1958 1958 0
129 20250227 162900 11630405 1958 1958 1958 1958 0
130 20250227 162800 11630405 1958 1958 1958 1958 0
131 20250227 162700 11630405 1958 1958 1958 1958 0
132 20250227 162600 11630405 1958 1958 1958 1958 0
133 20250227 162500 11630405 1958 1958 1958 1958 0
134 20250227 162400 11630405 1958 1958 1958 1958 0
135 20250227 162300 11630405 1958 1958 1958 1958 0
136 20250227 162200 11630405 1958 1958 1958 1958 0
137 20250227 162100 11630405 1958 1958 1958 1958 0
138 20250227 162000 11630405 1958 1958 1958 1958 0
139 20250227 161900 11630405 1958 1958 1958 1958 0
140 20250227 161800 11630405 1958 1958 1958 1958 0
141 20250227 161700 11630405 1958 1958 1958 1958 0
142 20250227 161600 11630405 1958 1958 1958 1958 0
143 20250227 161500 11630405 1958 1958 1958 1958 0
144 20250227 161400 11630405 1958 1958 1958 1958 0
145 20250227 161300 11630405 1958 1958 1958 1958 0
146 20250227 161200 11630405 1958 1958 1958 1958 0
147 20250227 161100 11630405 1958 1958 1958 1958 0
148 20250227 161000 11630405 1958 1958 1958 1958 0
149 20250227 160900 11630405 1958 1958 1958 1958 0
150 20250227 160800 11630405 1958 1958 1958 1958 0
151 20250227 160700 11630405 1958 1958 1958 1958 0
152 20250227 160600 11630405 1958 1958 1958 1958 521
153 20250227 160500 11630405 1958 1958 1958 1958 0
154 20250227 160400 11630405 1958 1958 1958 1958 0
155 20250227 160300 11630405 1958 1958 1958 1958 0
156 20250227 160200 11630405 1958 1958 1958 1958 0
157 20250227 160100 11630405 1958 1958 1958 1958 0
158 20250227 160000 11630405 1958 1958 1958 1958 0
159 20250227 155900 11630405 1958 1958 1958 1958 0
160 20250227 155800 11630405 1958 1958 1958 1958 0
161 20250227 155700 11630405 1958 1958 1958 1958 0
162 20250227 155600 11630405 1958 1958 1958 1958 0
163 20250227 155500 11630405 1958 1958 1958 1958 0
164 20250227 155400 11630405 1958 1958 1958 1958 0
165 20250227 155300 11630405 1958 1958 1958 1958 0
166 20250227 155200 11630405 1958 1958 1958 1958 0
167 20250227 155100 11630405 1958 1958 1958 1958 0
168 20250227 155000 11630405 1958 1958 1958 1958 0
169 20250227 154900 11630405 1958 1958 1958 1958 0
170 20250227 154800 11630405 1958 1958 1958 1958 0
171 20250227 154700 11630405 1958 1958 1958 1958 0
172 20250227 154600 11630405 1958 1958 1958 1958 0
173 20250227 154500 11630405 1958 1958 1958 1958 0
174 20250227 154400 11630405 1958 1958 1958 1958 0
175 20250227 154300 11630405 1958 1958 1958 1958 0
176 20250227 154200 11630405 1958 1958 1958 1958 0
177 20250227 154100 11630405 1958 1958 1958 1958 0
178 20250227 154000 11630405 1958 1958 1958 1958 0
179 20250227 153900 11630405 1958 1958 1958 1958 0
180 20250227 153800 11630405 1958 1958 1958 1958 0
181 20250227 153700 11630405 1958 1958 1958 1958 0
182 20250227 153600 11630405 1958 1958 1958 1958 521
183 20250227 153500 11630405 1958 1958 1958 1958 0
184 20250227 153400 11630405 1958 1958 1958 1958 0
185 20250227 153300 11630405 1958 1958 1958 1958 0
186 20250227 153200 11630405 1958 1958 1958 1958 0
187 20250227 153100 11630405 1958 1958 1958 1958 0
188 20250227 153000 11630405 1958 1958 1958 1958 521
189 20250227 152900 10610287 1974 1974 1974 1974 0
190 20250227 152800 10610287 1974 1974 1974 1974 0
191 20250227 152700 10610287 1974 1974 1974 1974 0
192 20250227 152600 10610287 1974 1974 1974 1974 0
193 20250227 152500 10610287 1974 1974 1974 1974 0
194 20250227 152400 10610287 1974 1974 1974 1974 0
195 20250227 152300 10610287 1974 1974 1974 1974 0
196 20250227 152200 10610287 1974 1974 1974 1974 0
197 20250227 152100 10610287 1974 1974 1974 1974 0
198 20250227 152000 10610287 1974 1974 1974 1974 0
199 20250227 151900 10610287 1974 1974 1974 1974 1
200 20250227 151800 10608313 1960 1960 1960 1960 0
201 20250227 151700 10608313 1960 1960 1960 1960 0
202 20250227 151600 10608313 1960 1960 1960 1960 0
203 20250227 151500 10608313 1960 1960 1960 1960 0
204 20250227 151400 10608313 1960 1960 1960 1960 0
205 20250227 151300 10608313 1960 1960 1960 1960 0
206 20250227 151200 10608313 1960 1960 1960 1960 0
207 20250227 151100 10608313 1960 1960 1960 1960 0
208 20250227 151000 10608313 1960 1960 1960 1960 0
209 20250227 150900 10608313 1960 1960 1960 1960 0
210 20250227 150800 10608313 1960 1960 1960 1960 0
211 20250227 150700 10608313 1960 1960 1960 1960 0
212 20250227 150600 10608313 1960 1960 1960 1960 0
213 20250227 150500 10608313 1960 1960 1960 1960 0
214 20250227 150400 10608313 1960 1960 1960 1960 0
215 20250227 150300 10608313 1960 1960 1960 1960 16
216 20250227 150200 10576953 1959 1959 1959 1959 0
217 20250227 150100 10576953 1959 1959 1959 1959 0
218 20250227 150000 10576953 1959 1959 1959 1959 5
219 20250227 145900 10567158 1976 1976 1976 1976 0
220 20250227 145800 10567158 1976 1970 1976 1970 52
221 20250227 145700 10464596 1971 1971 1971 1971 0
222 20250227 145600 10464596 1971 1971 1971 1971 0
223 20250227 145500 10464596 1971 1971 1971 1971 0
224 20250227 145400 10464596 1971 1971 1971 1971 14
225 20250227 145300 10437002 1973 1973 1973 1973 0
226 20250227 145200 10437002 1973 1959 1973 1959 70
227 20250227 145100 10299607 1959 1959 1959 1959 0
228 20250227 145000 10299607 1959 1959 1959 1959 20
229 20250227 144900 10260427 1960 1960 1960 1960 0
230 20250227 144800 10260427 1960 1960 1960 1960 0
231 20250227 144700 10260427 1960 1959 1960 1959 28
232 20250227 144600 10205548 1958 1958 1958 1958 0
233 20250227 144500 10205548 1958 1958 1958 1958 0
234 20250227 144400 10205548 1958 1958 1958 1958 8
235 20250227 144300 10189884 1959 1959 1959 1959 48
236 20250227 144200 10095852 1959 1959 1959 1959 2
237 20250227 144100 10091934 1963 1963 1963 1963 1
238 20250227 144000 10089971 1959 1959 1959 1959 7
239 20250227 143900 10076258 1959 1959 1959 1959 0
240 20250227 143800 10076258 1959 1963 1963 1959 4
241 20250227 143700 10068418 1961 1961 1961 1961 0
242 20250227 143600 10068418 1961 1961 1961 1961 7
243 20250227 143500 10054691 1961 1962 1962 1961 17
244 20250227 143400 10021344 1963 1963 1963 1963 10
245 20250227 143300 10001714 1963 1963 1963 1963 23
246 20250227 143200 9956565 1962 1962 1962 1962 0
247 20250227 143100 9956565 1962 1962 1962 1962 0
248 20250227 143000 9956565 1962 1962 1962 1962 8
249 20250227 142900 9940869 1961 1961 1961 1961 0
250 20250227 142800 9940869 1961 1961 1961 1961 0
251 20250227 142700 9940869 1961 1961 1961 1961 0
252 20250227 142600 9940869 1961 1961 1961 1961 0
253 20250227 142500 9940869 1961 1961 1961 1961 0
254 20250227 142400 9940869 1961 1961 1961 1961 26
255 20250227 142300 9889883 1960 1961 1961 1960 5
256 20250227 142200 9880079 1960 1960 1960 1960 0
257 20250227 142100 9880079 1960 1960 1960 1960 0
258 20250227 142000 9880079 1960 1960 1960 1960 9
259 20250227 141900 9862439 1978 1978 1978 1978 0
260 20250227 141800 9862439 1978 1978 1978 1978 0
261 20250227 141700 9862439 1978 1961 1978 1961 3
262 20250227 141600 9856522 1961 1961 1961 1961 0
263 20250227 141500 9856522 1961 1961 1961 1961 1
264 20250227 141400 9854561 1961 1961 1961 1961 0
265 20250227 141300 9854561 1961 1961 1961 1961 84
266 20250227 141200 9689837 1960 1960 1960 1960 0
267 20250227 141100 9689837 1960 1960 1960 1960 0
268 20250227 141000 9689837 1960 1960 1960 1960 7
269 20250227 140900 9676117 1982 1982 1982 1982 0
270 20250227 140800 9676117 1982 1982 1982 1982 0
271 20250227 140700 9676117 1982 1982 1982 1982 0
272 20250227 140600 9676117 1982 1982 1982 1982 0
273 20250227 140500 9676117 1982 1982 1982 1982 0
274 20250227 140400 9676117 1982 1982 1982 1982 0
275 20250227 140300 9676117 1982 1982 1982 1982 0
276 20250227 140200 9676117 1982 1982 1982 1982 0
277 20250227 140100 9676117 1982 1981 1982 1981 8
278 20250227 140000 9660267 1961 1961 1961 1961 8
279 20250227 135900 9644579 1983 1983 1983 1983 0
280 20250227 135800 9644579 1983 1983 1983 1983 0
281 20250227 135700 9644579 1983 1983 1983 1983 0
282 20250227 135600 9644579 1983 1983 1983 1983 0
283 20250227 135500 9644579 1983 1983 1983 1983 0
284 20250227 135400 9644579 1983 1983 1983 1983 0
285 20250227 135300 9644579 1983 1983 1983 1983 0
286 20250227 135200 9644579 1983 1983 1983 1983 0
287 20250227 135100 9644579 1983 1983 1983 1983 0
288 20250227 135000 9644579 1983 1959 1983 1959 15
289 20250227 134900 9615007 1984 1980 1984 1980 14
290 20250227 134800 9587259 1980 1978 1980 1978 28
291 20250227 134700 9531834 1959 1959 1959 1959 0
292 20250227 134600 9531834 1959 1959 1959 1959 0
293 20250227 134500 9531834 1959 1959 1959 1959 20
294 20250227 134400 9492654 1959 1959 1959 1959 0
295 20250227 134300 9492654 1959 1959 1959 1959 30
296 20250227 134200 9433884 1956 1956 1956 1956 0
297 20250227 134100 9433884 1956 1956 1956 1956 0
298 20250227 134000 9433884 1956 1956 1956 1956 9
299 20250227 133900 9416280 1984 1982 1984 1982 39
300 20250227 133800 9338940 1982 1976 1982 1976 64
301 20250227 133700 9212329 1957 1957 1957 1957 1
302 20250227 133600 9210372 1957 1957 1957 1957 0
303 20250227 133500 9210372 1957 1957 1957 1957 33
304 20250227 133400 9145791 1957 1957 1957 1957 7
305 20250227 133300 9132092 1956 1956 1956 1956 33
306 20250227 133200 9067544 1955 1955 1955 1955 0
307 20250227 133100 9067544 1955 1955 1955 1955 100
308 20250227 133000 8872044 1955 1955 1955 1955 8
309 20250227 132900 8856404 1984 1984 1984 1984 0
310 20250227 132800 8856404 1984 1984 1984 1984 0
311 20250227 132700 8856404 1984 1984 1984 1984 0
312 20250227 132600 8856404 1984 1984 1984 1984 0
313 20250227 132500 8856404 1984 1984 1984 1984 0
314 20250227 132400 8856404 1984 1984 1984 1984 203
315 20250227 132300 8453652 1983 1981 1983 1981 276
316 20250227 132200 7906407 1983 1983 1983 1983 0
317 20250227 132100 7906407 1983 1978 1983 1978 36
318 20250227 132000 7835113 1979 1970 1979 1952 67
319 20250227 131900 7703000 1970 1970 1970 1970 4
320 20250227 131800 7695120 1951 1951 1951 1951 0
321 20250227 131700 7695120 1951 1951 1951 1951 3
322 20250227 131600 7689267 1951 1951 1951 1951 0
323 20250227 131500 7689267 1951 1951 1951 1951 20
324 20250227 131400 7650247 1951 1951 1951 1951 1
325 20250227 131300 7648296 1951 1951 1951 1951 30
326 20250227 131200 7589766 1950 1950 1950 1950 0
327 20250227 131100 7589766 1950 1950 1950 1950 0
328 20250227 131000 7589766 1950 1950 1950 1950 8
329 20250227 130900 7574166 1949 1949 1949 1949 0
330 20250227 130800 7574166 1949 1949 1949 1949 0
331 20250227 130700 7574166 1949 1949 1950 1949 122
332 20250227 130600 7336386 1950 1950 1950 1950 15
333 20250227 130500 7307136 1950 1949 1950 1949 16
334 20250227 130400 7275940 1949 1949 1949 1949 25
335 20250227 130300 7227215 1949 1949 1949 1949 37
336 20250227 130200 7155102 1949 1949 1949 1949 2
337 20250227 130100 7151204 1949 1949 1949 1949 0
338 20250227 130000 7151204 1949 1949 1949 1949 8
339 20250227 125900 7135612 1949 1949 1949 1949 2
340 20250227 125800 7131714 1949 1949 1949 1949 1
341 20250227 125700 7129765 1949 1949 1949 1949 1
342 20250227 125600 7127816 1949 1949 1949 1949 8
343 20250227 125500 7112224 1949 1949 1949 1949 5
344 20250227 125400 7102479 1949 1949 1949 1949 24
345 20250227 125300 7055703 1949 1950 1950 1949 40
346 20250227 125200 6977710 1949 1949 1949 1949 0
347 20250227 125100 6977710 1949 1949 1949 1949 4
348 20250227 125000 6969914 1949 1949 1949 1949 7
349 20250227 124900 6956271 1949 1949 1949 1949 0
350 20250227 124800 6956271 1949 1949 1949 1949 9
351 20250227 124700 6938730 1949 1949 1949 1949 1
352 20250227 124600 6936781 1949 1949 1949 1949 0
353 20250227 124500 6936781 1949 1949 1949 1949 1
354 20250227 124400 6934832 1949 1949 1949 1949 25
355 20250227 124300 6886107 1949 1949 1949 1949 0
356 20250227 124200 6886107 1949 1949 1949 1949 1
357 20250227 124100 6884158 1949 1949 1949 1949 1
358 20250227 124000 6882209 1949 1949 1949 1949 8
359 20250227 123900 6866617 1950 1950 1950 1950 7
360 20250227 123800 6852967 1950 1950 1950 1950 4
361 20250227 123700 6845167 1959 1958 1959 1950 14
362 20250227 123600 6817763 1951 1951 1951 1951 0
363 20250227 123500 6817763 1951 1951 1951 1951 4
364 20250227 123400 6809959 1951 1951 1951 1951 16
365 20250227 123300 6778743 1950 1950 1950 1950 30
366 20250227 123200 6720243 1949 1949 1949 1949 1
367 20250227 123100 6718294 1959 1959 1959 1959 0
368 20250227 123000 6718294 1959 1949 1959 1949 56
369 20250227 122900 6608936 1949 1949 1949 1949 29
370 20250227 122800 6552415 1950 1949 1950 1949 6
371 20250227 122700 6540720 1949 1949 1949 1949 2
372 20250227 122600 6536822 1950 1949 1950 1949 5
373 20250227 122500 6527076 1949 1949 1949 1949 0
374 20250227 122400 6527076 1949 1949 1949 1949 23
375 20250227 122300 6482249 1949 1949 1949 1949 3
376 20250227 122200 6476402 1949 1949 1949 1949 1
377 20250227 122100 6474453 1949 1949 1949 1949 0
378 20250227 122000 6474453 1949 1949 1949 1949 14
379 20250227 121900 6447167 1950 1949 1950 1949 63
380 20250227 121800 6324347 1949 1949 1949 1949 4
381 20250227 121700 6316551 1949 1949 1949 1949 2
382 20250227 121600 6312653 1949 1949 1949 1949 9
383 20250227 121500 6295112 1949 1949 1949 1949 0
384 20250227 121400 6295112 1949 1949 1949 1949 20
385 20250227 121300 6256132 1949 1949 1949 1949 11
386 20250227 121200 6234693 1949 1958 1959 1949 9
387 20250227 121100 6217077 1949 1949 1949 1949 0
388 20250227 121000 6217077 1949 1949 1949 1949 38
389 20250227 120900 6143015 1959 1957 1959 1949 26
390 20250227 120800 6092284 1949 1949 1949 1949 5
391 20250227 120700 6082539 1949 1949 1949 1949 2
392 20250227 120600 6078641 1950 1950 1950 1950 17
393 20250227 120500 6045491 1949 1949 1949 1949 5
394 20250227 120400 6035746 1949 1950 1950 1949 5
395 20250227 120300 6025997 1949 1949 1949 1949 31
396 20250227 120200 5965578 1949 1949 1949 1949 7
397 20250227 120100 5951935 1949 1949 1949 1949 2
398 20250227 120000 5948037 1949 1949 1949 1949 48
399 20250227 115900 5854485 1949 1949 1949 1949 27
400 20250227 115800 5801862 1949 1949 1949 1949 4
401 20250227 115700 5794066 1949 1949 1949 1949 1
402 20250227 115600 5792117 1949 1949 1949 1949 0
403 20250227 115500 5792117 1949 1948 1949 1948 14
404 20250227 115400 5764836 1949 1949 1949 1948 48
405 20250227 115300 5671291 1948 1948 1948 1948 0
406 20250227 115200 5671291 1948 1948 1948 1948 1
407 20250227 115100 5669343 1946 1946 1946 1946 0
408 20250227 115000 5669343 1946 1946 1946 1946 36
409 20250227 114900 5599287 1944 1944 1944 1944 20
410 20250227 114800 5560407 1944 1944 1944 1944 4
411 20250227 114700 5552631 1944 1944 1944 1944 1
412 20250227 114600 5550687 1944 1944 1944 1944 0
413 20250227 114500 5550687 1944 1944 1944 1944 0
414 20250227 114400 5550687 1944 1944 1944 1944 20
415 20250227 114300 5511807 1944 1944 1944 1944 33
416 20250227 114200 5447655 1944 1944 1944 1944 1
417 20250227 114100 5445711 1959 1958 1959 1958 11
418 20250227 114000 5424172 1942 1942 1942 1942 40
419 20250227 113900 5346492 1942 1958 1958 1942 28
420 20250227 113800 5291956 1942 1942 1942 1942 53
421 20250227 113700 5189030 1941 1941 1941 1941 3
422 20250227 113600 5183207 1941 1941 1941 1941 0
423 20250227 113500 5183207 1941 1941 1941 1941 1
424 20250227 113400 5181266 1941 1941 1941 1941 5
425 20250227 113300 5171561 1942 1942 1942 1942 19
426 20250227 113200 5134663 1942 1942 1942 1942 2
427 20250227 113100 5130779 1941 1941 1941 1941 15
428 20250227 113000 5101664 1941 1941 1941 1941 37
429 20250227 112900 5029847 1941 1941 1941 1941 22
430 20250227 112800 4987145 1942 1942 1942 1942 2
431 20250227 112700 4983261 1942 1941 1942 1941 2
432 20250227 112600 4979378 1959 1959 1959 1959 0
433 20250227 112500 4979378 1959 1959 1959 1959 0
434 20250227 112400 4979378 1959 1959 1959 1959 0
435 20250227 112300 4979378 1959 1942 1959 1942 58
436 20250227 112200 4866266 1941 1941 1941 1941 1
437 20250227 112100 4864325 1941 1941 1941 1941 0
438 20250227 112000 4864325 1941 1941 1941 1941 39
439 20250227 111900 4788626 1942 1942 1942 1942 141
440 20250227 111800 4514804 1941 1941 1941 1941 4
441 20250227 111700 4507040 1941 1941 1941 1941 52
442 20250227 111600 4406108 1941 1942 1942 1941 11
443 20250227 111500 4384756 1941 1941 1941 1941 0
444 20250227 111400 4384756 1941 1941 1941 1941 30
445 20250227 111300 4326526 1941 1941 1941 1941 10
446 20250227 111200 4307116 1941 1941 1941 1941 1
447 20250227 111100 4305175 1941 1941 1941 1941 0
448 20250227 111000 4305175 1941 1941 1941 1941 40
449 20250227 110900 4227535 1941 1941 1941 1941 38
450 20250227 110800 4153777 1940 1940 1940 1940 3
451 20250227 110700 4147957 1940 1940 1940 1940 48
452 20250227 110600 4054837 1940 1940 1940 1940 1
453 20250227 110500 4052897 1950 1950 1950 1950 0
454 20250227 110400 4052897 1950 1950 1950 1950 50
455 20250227 110300 3955397 1950 1950 1950 1950 0
456 20250227 110200 3955397 1950 1950 1950 1950 1
457 20250227 110100 3953447 1950 1950 1950 1950 0
458 20250227 110000 3953447 1950 1955 1955 1950 49
459 20250227 105900 3857872 1955 1955 1955 1955 22
460 20250227 105800 3814862 1955 1955 1955 1955 6
461 20250227 105700 3803132 1956 1956 1956 1956 1
462 20250227 105600 3801176 1957 1956 1957 1956 2
463 20250227 105500 3797263 1956 1956 1956 1956 18
464 20250227 105400 3762055 1957 1957 1957 1957 10
465 20250227 105300 3742485 1960 1960 1960 1960 9
466 20250227 105200 3724845 1960 1963 1963 1960 123
467 20250227 105100 3483399 1964 1964 1964 1964 0
468 20250227 105000 3483399 1964 1964 1964 1964 24
469 20250227 104900 3436263 1964 1964 1964 1964 20
470 20250227 104800 3396983 1964 1964 1964 1964 4
471 20250227 104700 3389127 1964 1964 1964 1964 2
472 20250227 104600 3385199 1964 1964 1964 1964 10
473 20250227 104500 3365559 1965 1965 1965 1965 0
474 20250227 104400 3365559 1965 1965 1965 1965 0
475 20250227 104300 3365559 1965 1965 1965 1965 1
476 20250227 104200 3363594 1964 1964 1964 1964 0
477 20250227 104100 3363594 1964 1964 1964 1964 0
478 20250227 104000 3363594 1964 1964 1964 1964 38
479 20250227 103900 3288962 1964 1965 1965 1964 21
480 20250227 103800 3247715 1965 1965 1965 1965 1
481 20250227 103700 3245750 1966 1964 1966 1964 2
482 20250227 103600 3241820 1965 1965 1965 1965 39
483 20250227 103500 3165185 1965 1965 1965 1965 0
484 20250227 103400 3165185 1965 1965 1965 1965 0
485 20250227 103300 3165185 1965 1965 1965 1965 11
486 20250227 103200 3143570 1964 1964 1964 1964 1
487 20250227 103100 3141606 1980 1980 1980 1980 0
488 20250227 103000 3141606 1980 1968 1980 1965 65
489 20250227 102900 3013500 1965 1966 1966 1965 27
490 20250227 102800 2960423 1968 1981 1981 1968 3
491 20250227 102700 2954506 1968 1968 1968 1968 2
492 20250227 102600 2950570 1968 1968 1968 1968 0
493 20250227 102500 2950570 1968 1968 1968 1968 0
494 20250227 102400 2950570 1968 1967 1968 1967 29
495 20250227 102300 2893517 1967 1967 1967 1967 8
496 20250227 102200 2877781 1966 1966 1966 1966 1
497 20250227 102100 2875815 1966 1966 1966 1966 0
498 20250227 102000 2875815 1966 1966 1966 1966 38
499 20250227 101900 2801107 1966 1966 1966 1966 20
500 20250227 101800 2761787 1966 1966 1966 1966 5
501 20250227 101700 2751957 1966 1966 1966 1966 11
502 20250227 101600 2730331 1966 1966 1966 1966 0
503 20250227 101500 2730331 1966 1966 1966 1966 0
504 20250227 101400 2730331 1966 1966 1966 1966 0
505 20250227 101300 2730331 1966 1966 1966 1966 30
506 20250227 101200 2671351 1966 1966 1966 1966 1
507 20250227 101100 2669385 1966 1966 1966 1966 0
508 20250227 101000 2669385 1966 1966 1966 1966 37
509 20250227 100900 2596643 1966 1967 1967 1966 18
510 20250227 100800 2561248 1967 1967 1967 1967 4
511 20250227 100700 2553380 1987 1967 1987 1967 3
512 20250227 100600 2547459 1989 1989 1989 1989 0
513 20250227 100500 2547459 1989 1989 1989 1989 4
514 20250227 100400 2539503 1988 1988 1988 1988 13
515 20250227 100300 2513659 1967 1967 1967 1967 33
516 20250227 100200 2448748 1967 1967 1967 1967 1
517 20250227 100100 2446781 1966 1966 1966 1966 0
518 20250227 100000 2446781 1966 1966 1966 1966 35
519 20250227 095900 2377971 1966 1989 1989 1966 41
520 20250227 095800 2296915 1988 1967 1988 1967 21
521 20250227 095700 2255251 1967 1966 1967 1966 2
522 20250227 095600 2251318 1967 1967 1967 1967 0
523 20250227 095500 2251318 1967 1967 1967 1967 0
524 20250227 095400 2251318 1967 1967 1967 1967 0
525 20250227 095300 2251318 1967 1967 1967 1967 30
526 20250227 095200 2192308 1989 1966 1989 1966 12
527 20250227 095100 2168476 1966 1966 1966 1966 0
528 20250227 095000 2168476 1966 1967 1967 1966 41
529 20250227 094900 2087857 1967 1967 1967 1967 18
530 20250227 094800 2052451 1967 1967 1967 1967 4
531 20250227 094700 2044583 1967 1967 1967 1967 1
532 20250227 094600 2042616 1988 1988 1988 1988 0
533 20250227 094500 2042616 1988 1988 1988 1988 277
534 20250227 094400 1491940 1967 1967 1967 1967 0
535 20250227 094300 1491940 1967 1967 1967 1967 30
536 20250227 094200 1432930 1967 1967 1967 1967 2
537 20250227 094100 1428996 1966 1966 1966 1966 0
538 20250227 094000 1428996 1966 1968 1968 1966 35
539 20250227 093900 1360164 1969 1970 1970 1969 22
540 20250227 093800 1316840 1970 1970 1970 1970 4
541 20250227 093700 1308960 1971 1993 1993 1971 11
542 20250227 093600 1287081 1993 1991 1993 1991 40
543 20250227 093500 1207429 1991 1989 1991 1989 13
544 20250227 093400 1181569 1965 1965 1965 1965 0
545 20250227 093300 1181569 1965 1965 1965 1965 27
546 20250227 093200 1128514 1966 1966 1966 1966 1
547 20250227 093100 1126548 1992 1992 1992 1992 0
548 20250227 093000 1126548 1992 1966 1992 1965 42
549 20250227 092900 1043964 1966 1966 1966 1966 18
550 20250227 092800 1008576 1966 1966 1966 1966 4
551 20250227 092700 1000712 1993 1966 1993 1966 2
552 20250227 092600 996753 1994 1994 1994 1994 0
553 20250227 092500 996753 1994 1994 1994 1994 0
554 20250227 092400 996753 1994 1993 1994 1993 57
555 20250227 092300 883149 1993 1967 1993 1967 35
556 20250227 092200 814253 1968 1968 1968 1968 1
557 20250227 092100 812285 1972 1972 1972 1972 21
558 20250227 092000 770873 1972 1973 1973 1972 13
559 20250227 091900 745227 1975 1976 1976 1975 20
560 20250227 091800 705722 1980 1993 1993 1980 21
561 20250227 091700 663934 1993 1984 1993 1984 7
562 20250227 091600 650036 1993 1992 1993 1992 8
563 20250227 091500 634098 1986 1992 1992 1986 6
564 20250227 091400 622158 1993 1981 1993 1981 100
565 20250227 091300 423899 1981 1981 1981 1965 63
566 20250227 091200 299590 1981 1978 1981 1965 25
567 20250227 091100 250108 1963 1963 1963 1963 0
568 20250227 091000 250108 1963 1964 1980 1963 80
569 20250227 090900 92704 1981 1965 1981 1965 21
570 20250227 090800 51423 1965 1981 1981 1965 4
571 20250227 090700 43547 1965 1965 1965 1965 1
572 20250227 090600 41582 1981 1981 1981 1981 0
573 20250227 090500 41582 1981 1981 1981 1981 0
574 20250227 090400 41582 1981 1980 1981 1980 7
575 20250227 090300 27721 1980 1980 1980 1980 3
576 20250227 090200 21781 1981 1981 1981 1981 1
577 20250227 090100 19800 1980 1980 1980 1980 0
578 20250227 090000 19800 1980 1980 1980 1980 10

1
002220/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,0,26697460,0,52193534300,0.00
20250224,0,26697460,0,52647391120,0.00
20250221,0,26697460,0,53234735240,0.00
20250220,0,26697460,0,53314827620,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 0 26697460 0 52193534300 0.00
3 20250224 0 26697460 0 52647391120 0.00
4 20250221 0 26697460 0 53234735240 0.00
5 20250220 0 26697460 0 53314827620 0.00