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

Update 2025-02-28 2845 candle_min

Browse Source
This commit is contained in:
ened
2025-02-28 22:02:10 +09:00
parent 33f07a966d
commit d078afa3cc
2845 changed files with 1812244 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001070/min/candle-20250228.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,183300,46083610,5320,5320,5320,5320,154
20250228,183200,46083610,5320,5320,5320,5320,0
20250228,183100,46083610,5320,5320,5320,5320,0
20250228,183000,46083610,5320,5320,5320,5320,0
20250228,182900,46083610,5320,5320,5320,5320,0
20250228,182800,46083610,5320,5320,5320,5320,0
20250228,182700,46083610,5320,5320,5320,5320,0
20250228,182600,46083610,5320,5320,5320,5320,0
20250228,182500,46083610,5320,5320,5320,5320,0
20250228,182400,46083610,5320,5320,5320,5320,0
20250228,182300,46083610,5320,5320,5320,5320,0
20250228,182200,46083610,5320,5320,5320,5320,0
20250228,182100,46083610,5320,5320,5320,5320,0
20250228,182000,46083610,5320,5320,5320,5320,0
20250228,181900,46083610,5320,5320,5320,5320,0
20250228,181800,46083610,5320,5320,5320,5320,0
20250228,181700,46083610,5320,5320,5320,5320,0
20250228,181600,46083610,5320,5320,5320,5320,0
20250228,181500,46083610,5320,5320,5320,5320,0
20250228,181400,46083610,5320,5320,5320,5320,0
20250228,181300,46083610,5320,5320,5320,5320,0
20250228,181200,46083610,5320,5320,5320,5320,0
20250228,181100,46083610,5320,5320,5320,5320,0
20250228,181000,46083610,5320,5320,5320,5320,0
20250228,180900,46083610,5320,5320,5320,5320,0
20250228,180800,46083610,5320,5320,5320,5320,0
20250228,180700,46083610,5320,5320,5320,5320,0
20250228,180600,46083610,5320,5320,5320,5320,0
20250228,180500,46083610,5320,5320,5320,5320,0
20250228,180400,46083610,5320,5320,5320,5320,0
20250228,180300,46083610,5320,5320,5320,5320,154
20250228,180200,46083610,5320,5320,5320,5320,0
20250228,180100,46083610,5320,5320,5320,5320,0
20250228,180000,46083610,5320,5320,5320,5320,0
20250228,175900,46083610,5320,5320,5320,5320,0
20250228,175800,46083610,5320,5320,5320,5320,0
20250228,175700,46083610,5320,5320,5320,5320,0
20250228,175600,46083610,5320,5320,5320,5320,0
20250228,175500,46083610,5320,5320,5320,5320,0
20250228,175400,46083610,5320,5320,5320,5320,0
20250228,175300,46083610,5320,5320,5320,5320,0
20250228,175200,46083610,5320,5320,5320,5320,0
20250228,175100,46083610,5320,5320,5320,5320,0
20250228,175000,46083610,5320,5320,5320,5320,0
20250228,174900,46083610,5320,5320,5320,5320,0
20250228,174800,46083610,5320,5320,5320,5320,0
20250228,174700,46083610,5320,5320,5320,5320,0
20250228,174600,46083610,5320,5320,5320,5320,0
20250228,174500,46083610,5320,5320,5320,5320,0
20250228,174400,46083610,5320,5320,5320,5320,0
20250228,174300,46083610,5320,5320,5320,5320,0
20250228,174200,46083610,5320,5320,5320,5320,0
20250228,174100,46083610,5320,5320,5320,5320,0
20250228,174000,46083610,5320,5320,5320,5320,0
20250228,173900,46083610,5320,5320,5320,5320,0
20250228,173800,46083610,5320,5320,5320,5320,0
20250228,173700,46083610,5320,5320,5320,5320,0
20250228,173600,46083610,5320,5320,5320,5320,0
20250228,173500,46083610,5320,5320,5320,5320,0
20250228,173400,46083610,5320,5320,5320,5320,0
20250228,173300,46083610,5320,5320,5320,5320,154
20250228,173200,46083610,5320,5320,5320,5320,0
20250228,173100,46083610,5320,5320,5320,5320,0
20250228,173000,46083610,5320,5320,5320,5320,0
20250228,172900,46083610,5320,5320,5320,5320,0
20250228,172800,46083610,5320,5320,5320,5320,0
20250228,172700,46083610,5320,5320,5320,5320,0
20250228,172600,46083610,5320,5320,5320,5320,0
20250228,172500,46083610,5320,5320,5320,5320,0
20250228,172400,46083610,5320,5320,5320,5320,0
20250228,172300,46083610,5320,5320,5320,5320,0
20250228,172200,46083610,5320,5320,5320,5320,0
20250228,172100,46083610,5320,5320,5320,5320,0
20250228,172000,46083610,5320,5320,5320,5320,0
20250228,171900,46083610,5320,5320,5320,5320,0
20250228,171800,46083610,5320,5320,5320,5320,0
20250228,171700,46083610,5320,5320,5320,5320,0
20250228,171600,46083610,5320,5320,5320,5320,0
20250228,171500,46083610,5320,5320,5320,5320,0
20250228,171400,46083610,5320,5320,5320,5320,0
20250228,171300,46083610,5320,5320,5320,5320,0
20250228,171200,46083610,5320,5320,5320,5320,0
20250228,171100,46083610,5320,5320,5320,5320,0
20250228,171000,46083610,5320,5320,5320,5320,0
20250228,170900,46083610,5320,5320,5320,5320,0
20250228,170800,46083610,5320,5320,5320,5320,0
20250228,170700,46083610,5320,5320,5320,5320,0
20250228,170600,46083610,5320,5320,5320,5320,0
20250228,170500,46083610,5320,5320,5320,5320,0
20250228,170400,46083610,5320,5320,5320,5320,0
20250228,170300,46083610,5320,5320,5320,5320,154
20250228,170200,46083610,5320,5320,5320,5320,0
20250228,170100,46083610,5320,5320,5320,5320,0
20250228,170000,46083610,5320,5320,5320,5320,0
20250228,165900,46083610,5320,5320,5320,5320,0
20250228,165800,46083610,5320,5320,5320,5320,0
20250228,165700,46083610,5320,5320,5320,5320,0
20250228,165600,46083610,5320,5320,5320,5320,0
20250228,165500,46083610,5320,5320,5320,5320,0
20250228,165400,46083610,5320,5320,5320,5320,0
20250228,165300,46083610,5320,5320,5320,5320,0
20250228,165200,46083610,5320,5320,5320,5320,0
20250228,165100,46083610,5320,5320,5320,5320,0
20250228,165000,46083610,5320,5320,5320,5320,0
20250228,164900,46083610,5320,5320,5320,5320,0
20250228,164800,46083610,5320,5320,5320,5320,0
20250228,164700,46083610,5320,5320,5320,5320,0
20250228,164600,46083610,5320,5320,5320,5320,0
20250228,164500,46083610,5320,5320,5320,5320,0
20250228,164400,46083610,5320,5320,5320,5320,0
20250228,164300,46083610,5320,5320,5320,5320,0
20250228,164200,46083610,5320,5320,5320,5320,0
20250228,164100,46083610,5320,5320,5320,5320,0
20250228,164000,46083610,5320,5320,5320,5320,0
20250228,163900,46083610,5320,5320,5320,5320,0
20250228,163800,46083610,5320,5320,5320,5320,0
20250228,163700,46083610,5320,5320,5320,5320,0
20250228,163600,46083610,5320,5320,5320,5320,0
20250228,163500,46083610,5320,5320,5320,5320,0
20250228,163400,46083610,5320,5320,5320,5320,0
20250228,163300,46083610,5320,5320,5320,5320,154
20250228,163200,46083610,5320,5320,5320,5320,0
20250228,163100,46083610,5320,5320,5320,5320,0
20250228,163000,46083610,5320,5320,5320,5320,0
20250228,162900,46083610,5320,5320,5320,5320,0
20250228,162800,46083610,5320,5320,5320,5320,0
20250228,162700,46083610,5320,5320,5320,5320,0
20250228,162600,46083610,5320,5320,5320,5320,0
20250228,162500,46083610,5320,5320,5320,5320,0
20250228,162400,46083610,5320,5320,5320,5320,0
20250228,162300,46083610,5320,5320,5320,5320,0
20250228,162200,46083610,5320,5320,5320,5320,0
20250228,162100,46083610,5320,5320,5320,5320,0
20250228,162000,46083610,5320,5320,5320,5320,0
20250228,161900,46083610,5320,5320,5320,5320,0
20250228,161800,46083610,5320,5320,5320,5320,0
20250228,161700,46083610,5320,5320,5320,5320,0
20250228,161600,46083610,5320,5320,5320,5320,0
20250228,161500,46083610,5320,5320,5320,5320,0
20250228,161400,46083610,5320,5320,5320,5320,0
20250228,161300,46083610,5320,5320,5320,5320,0
20250228,161200,46083610,5320,5320,5320,5320,0
20250228,161100,46083610,5320,5320,5320,5320,0
20250228,161000,46083610,5320,5320,5320,5320,0
20250228,160900,46083610,5320,5320,5320,5320,0
20250228,160800,46083610,5320,5320,5320,5320,0
20250228,160700,46083610,5320,5320,5320,5320,0
20250228,160600,46083610,5320,5320,5320,5320,0
20250228,160500,46083610,5320,5320,5320,5320,0
20250228,160400,46083610,5320,5320,5320,5320,0
20250228,160300,46083610,5320,5320,5320,5320,154
20250228,160200,46083610,5320,5320,5320,5320,0
20250228,160100,46083610,5320,5320,5320,5320,0
20250228,160000,46083610,5320,5320,5320,5320,0
20250228,155900,46083610,5320,5320,5320,5320,0
20250228,155800,46083610,5320,5320,5320,5320,0
20250228,155700,46083610,5320,5320,5320,5320,0
20250228,155600,46083610,5320,5320,5320,5320,0
20250228,155500,46083610,5320,5320,5320,5320,0
20250228,155400,46083610,5320,5320,5320,5320,0
20250228,155300,46083610,5320,5320,5320,5320,0
20250228,155200,46083610,5320,5320,5320,5320,0
20250228,155100,46083610,5320,5320,5320,5320,0
20250228,155000,46083610,5320,5320,5320,5320,0
20250228,154900,46083610,5320,5320,5320,5320,0
20250228,154800,46083610,5320,5320,5320,5320,0
20250228,154700,46083610,5320,5320,5320,5320,0
20250228,154600,46083610,5320,5320,5320,5320,0
20250228,154500,46083610,5320,5320,5320,5320,0
20250228,154400,46083610,5320,5320,5320,5320,0
20250228,154300,46083610,5320,5320,5320,5320,0
20250228,154200,46083610,5320,5320,5320,5320,0
20250228,154100,46083610,5320,5320,5320,5320,0
20250228,154000,46083610,5320,5320,5320,5320,0
20250228,153900,46083610,5320,5320,5320,5320,0
20250228,153800,46083610,5320,5320,5320,5320,0
20250228,153700,46083610,5320,5320,5320,5320,0
20250228,153600,46083610,5320,5320,5320,5320,0
20250228,153500,46083610,5320,5320,5320,5320,0
20250228,153400,46083610,5320,5320,5320,5320,0
20250228,153300,46083610,5320,5320,5320,5320,154
20250228,153200,46083610,5320,5320,5320,5320,0
20250228,153100,46083610,5320,5320,5320,5320,0
20250228,153000,46083610,5320,5320,5320,5320,154
20250228,152900,45264330,5330,5330,5330,5330,0
20250228,152800,45264330,5330,5330,5330,5330,0
20250228,152700,45264330,5330,5330,5330,5330,0
20250228,152600,45264330,5330,5330,5330,5330,0
20250228,152500,45264330,5330,5330,5330,5330,0
20250228,152400,45264330,5330,5330,5330,5330,0
20250228,152300,45264330,5330,5330,5330,5330,0
20250228,152200,45264330,5330,5330,5330,5330,0
20250228,152100,45264330,5330,5330,5330,5330,0
20250228,152000,45264330,5330,5330,5330,5330,0
20250228,151900,45264330,5330,5330,5330,5330,0
20250228,151800,45264330,5330,5330,5330,5330,0
20250228,151700,45264330,5330,5330,5330,5330,0
20250228,151600,45264330,5330,5330,5330,5330,0
20250228,151500,45264330,5330,5330,5330,5330,0
20250228,151400,45264330,5330,5330,5330,5330,0
20250228,151300,45264330,5330,5330,5330,5330,0
20250228,151200,45264330,5330,5330,5330,5330,4
20250228,151100,45243010,5340,5340,5340,5340,0
20250228,151000,45243010,5340,5340,5340,5340,0
20250228,150900,45243010,5340,5340,5340,5340,0
20250228,150800,45243010,5340,5340,5340,5340,0
20250228,150700,45243010,5340,5340,5340,5340,0
20250228,150600,45243010,5340,5340,5340,5340,0
20250228,150500,45243010,5340,5340,5340,5340,3
20250228,150400,45226990,5340,5340,5340,5340,0
20250228,150300,45226990,5340,5340,5340,5340,0
20250228,150200,45226990,5340,5340,5340,5340,0
20250228,150100,45226990,5340,5340,5340,5340,0
20250228,150000,45226990,5340,5340,5340,5340,0
20250228,145900,45226990,5340,5340,5340,5340,0
20250228,145800,45226990,5340,5340,5340,5340,0
20250228,145700,45226990,5340,5340,5340,5340,0
20250228,145600,45226990,5340,5340,5340,5340,0
20250228,145500,45226990,5340,5340,5340,5340,0
20250228,145400,45226990,5340,5340,5340,5340,0
20250228,145300,45226990,5340,5340,5340,5340,0
20250228,145200,45226990,5340,5340,5340,5340,0
20250228,145100,45226990,5340,5340,5340,5340,0
20250228,145000,45226990,5340,5340,5340,5340,0
20250228,144900,45226990,5340,5340,5340,5340,0
20250228,144800,45226990,5340,5340,5340,5340,0
20250228,144700,45226990,5340,5340,5340,5340,0
20250228,144600,45226990,5340,5340,5340,5340,0
20250228,144500,45226990,5340,5340,5340,5340,0
20250228,144400,45226990,5340,5340,5340,5340,0
20250228,144300,45226990,5340,5340,5340,5340,0
20250228,144200,45226990,5340,5340,5340,5340,0
20250228,144100,45226990,5340,5340,5340,5340,0
20250228,144000,45226990,5340,5340,5340,5340,0
20250228,143900,45226990,5340,5340,5340,5340,0
20250228,143800,45226990,5340,5340,5340,5340,0
20250228,143700,45226990,5340,5340,5340,5340,0
20250228,143600,45226990,5340,5340,5340,5340,0
20250228,143500,45226990,5340,5340,5340,5340,0
20250228,143400,45226990,5340,5340,5340,5340,0
20250228,143300,45226990,5340,5340,5340,5340,0
20250228,143200,45226990,5340,5340,5340,5340,0
20250228,143100,45226990,5340,5340,5340,5340,0
20250228,143000,45226990,5340,5340,5340,5340,0
20250228,142900,45226990,5340,5340,5340,5340,0
20250228,142800,45226990,5340,5340,5340,5340,0
20250228,142700,45226990,5340,5340,5340,5340,0
20250228,142600,45226990,5340,5340,5340,5340,0
20250228,142500,45226990,5340,5340,5340,5340,0
20250228,142400,45226990,5340,5340,5340,5340,0
20250228,142300,45226990,5340,5340,5340,5340,0
20250228,142200,45226990,5340,5340,5340,5340,0
20250228,142100,45226990,5340,5340,5340,5340,0
20250228,142000,45226990,5340,5340,5340,5340,0
20250228,141900,45226990,5340,5340,5340,5340,0
20250228,141800,45226990,5340,5340,5340,5340,0
20250228,141700,45226990,5340,5340,5340,5340,0
20250228,141600,45226990,5340,5340,5340,5340,0
20250228,141500,45226990,5340,5340,5340,5340,0
20250228,141400,45226990,5340,5340,5340,5340,0
20250228,141300,45226990,5340,5340,5340,5340,0
20250228,141200,45226990,5340,5340,5340,5340,0
20250228,141100,45226990,5340,5340,5340,5340,0
20250228,141000,45226990,5340,5340,5340,5340,0
20250228,140900,45226990,5340,5340,5340,5340,1
20250228,140800,45221650,5340,5340,5340,5340,0
20250228,140700,45221650,5340,5350,5350,5340,3
20250228,140600,45205610,5350,5350,5350,5350,4
20250228,140500,45184210,5350,5350,5350,5340,23
20250228,140400,45061190,5350,5350,5350,5350,0
20250228,140300,45061190,5350,5350,5350,5350,1
20250228,140200,45055840,5310,5310,5310,5310,0
20250228,140100,45055840,5310,5310,5310,5310,0
20250228,140000,45055840,5310,5310,5310,5310,0
20250228,135900,45055840,5310,5310,5310,5310,0
20250228,135800,45055840,5310,5310,5310,5310,0
20250228,135700,45055840,5310,5310,5310,5310,0
20250228,135600,45055840,5310,5310,5310,5310,0
20250228,135500,45055840,5310,5310,5310,5310,0
20250228,135400,45055840,5310,5310,5310,5310,0
20250228,135300,45055840,5310,5330,5330,5310,350
20250228,135200,43197000,5360,5360,5360,5360,0
20250228,135100,43197000,5360,5360,5360,5360,0
20250228,135000,43197000,5360,5360,5360,5360,0
20250228,134900,43197000,5360,5360,5360,5360,0
20250228,134800,43197000,5360,5360,5360,5360,0
20250228,134700,43197000,5360,5360,5360,5360,0
20250228,134600,43197000,5360,5360,5360,5360,0
20250228,134500,43197000,5360,5360,5360,5360,0
20250228,134400,43197000,5360,5360,5360,5360,0
20250228,134300,43197000,5360,5360,5360,5360,0
20250228,134200,43197000,5360,5360,5360,5360,0
20250228,134100,43197000,5360,5360,5360,5360,0
20250228,134000,43197000,5360,5360,5360,5360,0
20250228,133900,43197000,5360,5360,5360,5360,0
20250228,133800,43197000,5360,5360,5360,5360,0
20250228,133700,43197000,5360,5360,5360,5360,0
20250228,133600,43197000,5360,5360,5360,5360,0
20250228,133500,43197000,5360,5360,5360,5360,0
20250228,133400,43197000,5360,5360,5360,5360,0
20250228,133300,43197000,5360,5360,5360,5360,0
20250228,133200,43197000,5360,5360,5360,5360,0
20250228,133100,43197000,5360,5360,5360,5360,0
20250228,133000,43197000,5360,5360,5360,5360,0
20250228,132900,43197000,5360,5360,5360,5360,0
20250228,132800,43197000,5360,5360,5360,5360,0
20250228,132700,43197000,5360,5360,5360,5360,0
20250228,132600,43197000,5360,5360,5360,5360,0
20250228,132500,43197000,5360,5360,5360,5360,0
20250228,132400,43197000,5360,5360,5360,5360,0
20250228,132300,43197000,5360,5360,5360,5360,0
20250228,132200,43197000,5360,5360,5360,5360,0
20250228,132100,43197000,5360,5360,5360,5360,0
20250228,132000,43197000,5360,5360,5360,5360,0
20250228,131900,43197000,5360,5360,5360,5360,0
20250228,131800,43197000,5360,5360,5360,5360,0
20250228,131700,43197000,5360,5360,5360,5360,0
20250228,131600,43197000,5360,5360,5360,5360,0
20250228,131500,43197000,5360,5360,5360,5360,0
20250228,131400,43197000,5360,5360,5360,5360,0
20250228,131300,43197000,5360,5360,5360,5360,0
20250228,131200,43197000,5360,5360,5360,5360,0
20250228,131100,43197000,5360,5360,5360,5360,0
20250228,131000,43197000,5360,5360,5360,5360,0
20250228,130900,43197000,5360,5360,5360,5360,0
20250228,130800,43197000,5360,5360,5360,5360,0
20250228,130700,43197000,5360,5360,5360,5360,0
20250228,130600,43197000,5360,5360,5360,5360,0
20250228,130500,43197000,5360,5360,5360,5360,0
20250228,130400,43197000,5360,5360,5360,5360,100
20250228,130300,42661000,5360,5360,5360,5360,0
20250228,130200,42661000,5360,5360,5360,5360,0
20250228,130100,42661000,5360,5360,5360,5360,0
20250228,130000,42661000,5360,5360,5360,5360,0
20250228,125900,42661000,5360,5360,5360,5360,0
20250228,125800,42661000,5360,5360,5360,5360,0
20250228,125700,42661000,5360,5360,5360,5360,0
20250228,125600,42661000,5360,5360,5360,5360,0
20250228,125500,42661000,5360,5360,5360,5360,0
20250228,125400,42661000,5360,5360,5360,5360,0
20250228,125300,42661000,5360,5360,5360,5360,0
20250228,125200,42661000,5360,5360,5360,5360,1
20250228,125100,42655640,5350,5350,5350,5350,0
20250228,125000,42655640,5350,5350,5350,5350,0
20250228,124900,42655640,5350,5350,5350,5350,0
20250228,124800,42655640,5350,5350,5350,5350,0
20250228,124700,42655640,5350,5350,5350,5350,0
20250228,124600,42655640,5350,5350,5350,5350,28
20250228,124500,42505840,5350,5350,5350,5350,0
20250228,124400,42505840,5350,5350,5350,5350,0
20250228,124300,42505840,5350,5350,5350,5350,2
20250228,124200,42495140,5350,5350,5350,5350,0
20250228,124100,42495140,5350,5350,5350,5350,0
20250228,124000,42495140,5350,5350,5350,5350,0
20250228,123900,42495140,5350,5350,5350,5350,0
20250228,123800,42495140,5350,5350,5350,5350,0
20250228,123700,42495140,5350,5350,5350,5350,0
20250228,123600,42495140,5350,5350,5350,5350,0
20250228,123500,42495140,5350,5350,5350,5350,0
20250228,123400,42495140,5350,5330,5350,5330,100
20250228,123300,41962120,5320,5320,5320,5320,0
20250228,123200,41962120,5320,5320,5320,5320,376
20250228,123100,39961800,5320,5320,5320,5320,49
20250228,123000,39701120,5320,5320,5320,5320,0
20250228,122900,39701120,5320,5320,5320,5300,11
20250228,122800,39642660,5320,5320,5320,5320,0
20250228,122700,39642660,5320,5320,5320,5320,0
20250228,122600,39642660,5320,5320,5320,5320,53
20250228,122500,39360700,5340,5340,5340,5340,0
20250228,122400,39360700,5340,5340,5340,5340,0
20250228,122300,39360700,5340,5340,5340,5340,1
20250228,122200,39355360,5300,5300,5300,5300,0
20250228,122100,39355360,5300,5390,5400,5300,505
20250228,122000,36672160,5330,5400,5400,5330,530
20250228,121900,33829620,5410,5410,5410,5410,1
20250228,121800,33824210,5360,5360,5360,5360,0
20250228,121700,33824210,5360,5360,5360,5360,0
20250228,121600,33824210,5360,5400,5400,5360,500
20250228,121500,31140370,5410,5410,5410,5410,0
20250228,121400,31140370,5410,5410,5410,5410,1
20250228,121300,31134960,5370,5370,5370,5370,0
20250228,121200,31134960,5370,5400,5400,5370,30
20250228,121100,30973590,5410,5410,5410,5410,0
20250228,121000,30973590,5410,5410,5410,5410,1
20250228,120900,30968180,5410,5410,5410,5410,3
20250228,120800,30951950,5360,5360,5360,5360,0
20250228,120700,30951950,5360,5360,5360,5360,0
20250228,120600,30951950,5360,5360,5360,5360,0
20250228,120500,30951950,5360,5360,5360,5360,0
20250228,120400,30951950,5360,5360,5360,5360,0
20250228,120300,30951950,5360,5360,5360,5360,0
20250228,120200,30951950,5360,5360,5360,5360,0
20250228,120100,30951950,5360,5360,5360,5360,0
20250228,120000,30951950,5360,5360,5360,5360,0
20250228,115900,30951950,5360,5390,5390,5360,500
20250228,115800,28267100,5380,5380,5380,5380,0
20250228,115700,28267100,5380,5380,5380,5380,0
20250228,115600,28267100,5380,5380,5380,5380,0
20250228,115500,28267100,5380,5380,5380,5380,0
20250228,115400,28267100,5380,5380,5380,5380,0
20250228,115300,28267100,5380,5380,5380,5380,0
20250228,115200,28267100,5380,5380,5380,5380,0
20250228,115100,28267100,5380,5380,5380,5380,0
20250228,115000,28267100,5380,5380,5380,5380,0
20250228,114900,28267100,5380,5380,5380,5380,0
20250228,114800,28267100,5380,5380,5380,5380,0
20250228,114700,28267100,5380,5390,5390,5380,353
20250228,114600,26367950,5400,5400,5400,5400,1
20250228,114500,26362550,5380,5380,5380,5380,0
20250228,114400,26362550,5380,5380,5380,5380,0
20250228,114300,26362550,5380,5400,5400,5380,500
20250228,114200,23672520,5400,5400,5400,5400,0
20250228,114100,23672520,5400,5400,5400,5400,0
20250228,114000,23672520,5400,5400,5400,5400,0
20250228,113900,23672520,5400,5400,5400,5400,1
20250228,113800,23667120,5400,5400,5400,5400,0
20250228,113700,23667120,5400,5400,5400,5400,0
20250228,113600,23667120,5400,5400,5400,5400,0
20250228,113500,23667120,5400,5400,5400,5400,0
20250228,113400,23667120,5400,5400,5400,5400,0
20250228,113300,23667120,5400,5400,5400,5400,0
20250228,113200,23667120,5400,5400,5400,5400,1
20250228,113100,23661720,5380,5380,5380,5380,0
20250228,113000,23661720,5380,5400,5400,5380,377
20250228,112900,21633420,5420,5420,5420,5420,0
20250228,112800,21633420,5420,5420,5420,5420,0
20250228,112700,21633420,5420,5400,5420,5380,376
20250228,112600,19610470,5420,5420,5420,5420,0
20250228,112500,19610470,5420,5420,5420,5420,0
20250228,112400,19610470,5420,5420,5420,5420,0
20250228,112300,19610470,5420,5420,5420,5420,0
20250228,112200,19610470,5420,5420,5420,5420,0
20250228,112100,19610470,5420,5420,5420,5420,0
20250228,112000,19610470,5420,5420,5420,5420,0
20250228,111900,19610470,5420,5420,5420,5420,0
20250228,111800,19610470,5420,5420,5420,5420,0
20250228,111700,19610470,5420,5420,5420,5420,0
20250228,111600,19610470,5420,5420,5420,5420,0
20250228,111500,19610470,5420,5420,5420,5420,0
20250228,111400,19610470,5420,5420,5420,5420,0
20250228,111300,19610470,5420,5420,5420,5420,0
20250228,111200,19610470,5420,5420,5420,5420,0
20250228,111100,19610470,5420,5420,5420,5420,0
20250228,111000,19610470,5420,5420,5420,5420,0
20250228,110900,19610470,5420,5420,5420,5420,0
20250228,110800,19610470,5420,5420,5420,5420,0
20250228,110700,19610470,5420,5420,5420,5420,0
20250228,110600,19610470,5420,5420,5420,5420,0
20250228,110500,19610470,5420,5420,5420,5420,0
20250228,110400,19610470,5420,5420,5420,5420,0
20250228,110300,19610470,5420,5420,5420,5420,0
20250228,110200,19610470,5420,5420,5420,5420,0
20250228,110100,19610470,5420,5420,5420,5420,0
20250228,110000,19610470,5420,5420,5420,5420,0
20250228,105900,19610470,5420,5420,5420,5420,0
20250228,105800,19610470,5420,5420,5420,5420,0
20250228,105700,19610470,5420,5420,5420,5420,0
20250228,105600,19610470,5420,5420,5420,5420,0
20250228,105500,19610470,5420,5420,5420,5420,0
20250228,105400,19610470,5420,5420,5420,5420,1
20250228,105300,19605050,5380,5380,5380,5380,0
20250228,105200,19605050,5380,5400,5400,5380,308
20250228,105100,17947980,5360,5360,5360,5360,0
20250228,105000,17947980,5360,5390,5390,5360,400
20250228,104900,15803890,5420,5420,5420,5420,0
20250228,104800,15803890,5420,5420,5420,5420,0
20250228,104700,15803890,5420,5420,5420,5420,0
20250228,104600,15803890,5420,5420,5420,5420,1
20250228,104500,15798470,5380,5400,5400,5380,400
20250228,104400,13645930,5420,5420,5420,5420,0
20250228,104300,13645930,5420,5420,5420,5420,0
20250228,104200,13645930,5420,5420,5420,5420,0
20250228,104100,13645930,5420,5420,5420,5420,0
20250228,104000,13645930,5420,5420,5420,5420,0
20250228,103900,13645930,5420,5420,5420,5420,0
20250228,103800,13645930,5420,5420,5420,5420,0
20250228,103700,13645930,5420,5420,5420,5420,0
20250228,103600,13645930,5420,5420,5420,5420,0
20250228,103500,13645930,5420,5420,5420,5420,0
20250228,103400,13645930,5420,5420,5420,5420,0
20250228,103300,13645930,5420,5420,5420,5420,0
20250228,103200,13645930,5420,5410,5420,5410,366
20250228,103100,11665480,5410,5410,5410,5410,0
20250228,103000,11665480,5410,5410,5410,5410,0
20250228,102900,11665480,5410,5410,5410,5410,0
20250228,102800,11665480,5410,5410,5410,5410,0
20250228,102700,11665480,5410,5410,5410,5410,3
20250228,102600,11649250,5410,5410,5410,5410,0
20250228,102500,11649250,5410,5410,5410,5410,0
20250228,102400,11649250,5410,5410,5410,5410,1
20250228,102300,11643840,5400,5400,5400,5400,0
20250228,102200,11643840,5400,5400,5400,5400,0
20250228,102100,11643840,5400,5400,5400,5400,0
20250228,102000,11643840,5400,5400,5400,5400,0
20250228,101900,11643840,5400,5400,5400,5400,0
20250228,101800,11643840,5400,5400,5400,5400,200
20250228,101700,10563840,5410,5410,5410,5410,0
20250228,101600,10563840,5410,5410,5410,5410,0
20250228,101500,10563840,5410,5410,5410,5410,0
20250228,101400,10563840,5410,5410,5410,5410,5
20250228,101300,10536790,5400,5400,5410,5400,791
20250228,101200,6265350,5400,5400,5400,5400,0
20250228,101100,6265350,5400,5400,5400,5400,0
20250228,101000,6265350,5400,5400,5400,5400,0
20250228,100900,6265350,5400,5400,5400,5400,0
20250228,100800,6265350,5400,5400,5400,5400,1
20250228,100700,6259950,5360,5380,5380,5360,400
20250228,100600,4115280,5390,5390,5390,5390,0
20250228,100500,4115280,5390,5390,5390,5390,0
20250228,100400,4115280,5390,5390,5390,5390,0
20250228,100300,4115280,5390,5390,5390,5390,0
20250228,100200,4115280,5390,5390,5390,5390,0
20250228,100100,4115280,5390,5390,5390,5390,0
20250228,100000,4115280,5390,5390,5390,5390,0
20250228,095900,4115280,5390,5390,5390,5390,1
20250228,095800,4109890,5410,5410,5410,5410,0
20250228,095700,4109890,5410,5410,5410,5410,0
20250228,095600,4109890,5410,5410,5410,5410,0
20250228,095500,4109890,5410,5410,5410,5410,0
20250228,095400,4109890,5410,5410,5410,5410,0
20250228,095300,4109890,5410,5410,5410,5410,0
20250228,095200,4109890,5410,5410,5410,5410,0
20250228,095100,4109890,5410,5410,5410,5390,3
20250228,095000,4093680,5400,5400,5400,5400,0
20250228,094900,4093680,5400,5400,5400,5400,0
20250228,094800,4093680,5400,5400,5400,5400,0
20250228,094700,4093680,5400,5400,5400,5400,0
20250228,094600,4093680,5400,5400,5400,5400,0
20250228,094500,4093680,5400,5400,5400,5400,0
20250228,094400,4093680,5400,5400,5400,5400,0
20250228,094300,4093680,5400,5380,5400,5380,13
20250228,094200,4023720,5400,5400,5400,5400,0
20250228,094100,4023720,5400,5400,5400,5400,0
20250228,094000,4023720,5400,5400,5400,5400,0
20250228,093900,4023720,5400,5400,5400,5400,0
20250228,093800,4023720,5400,5400,5400,5400,0
20250228,093700,4023720,5400,5400,5400,5400,0
20250228,093600,4023720,5400,5390,5400,5390,2
20250228,093500,4012930,5400,5400,5400,5400,0
20250228,093400,4012930,5400,5400,5400,5400,0
20250228,093300,4012930,5400,5400,5400,5400,0
20250228,093200,4012930,5400,5400,5400,5400,0
20250228,093100,4012930,5400,5400,5400,5400,0
20250228,093000,4012930,5400,5400,5400,5400,0
20250228,092900,4012930,5400,5400,5400,5400,0
20250228,092800,4012930,5400,5400,5400,5400,0
20250228,092700,4012930,5400,5400,5400,5400,0
20250228,092600,4012930,5400,5400,5400,5400,0
20250228,092500,4012930,5400,5400,5400,5400,0
20250228,092400,4012930,5400,5400,5400,5400,0
20250228,092300,4012930,5400,5400,5400,5400,0
20250228,092200,4012930,5400,5400,5400,5400,0
20250228,092100,4012930,5400,5400,5400,5400,0
20250228,092000,4012930,5400,5400,5400,5400,0
20250228,091900,4012930,5400,5400,5400,5400,1
20250228,091800,4007530,5370,5360,5400,5360,8
20250228,091700,3964560,5360,5360,5360,5360,3
20250228,091600,3948480,5350,5350,5350,5350,0
20250228,091500,3948480,5350,5360,5360,5350,2
20250228,091400,3937770,5330,5330,5330,5330,0
20250228,091300,3937770,5330,5330,5330,5330,0
20250228,091200,3937770,5330,5330,5330,5330,0
20250228,091100,3937770,5330,5350,5350,5330,200
20250228,091000,2871390,5410,5410,5410,5410,1
20250228,090900,2865980,5370,5370,5370,5370,0
20250228,090800,2865980,5370,5380,5380,5370,3
20250228,090700,2849860,5350,5390,5390,5350,300
20250228,090600,1244460,5450,5450,5450,5450,0
20250228,090500,1244460,5450,5450,5450,5450,0
20250228,090400,1244460,5450,5450,5450,5450,0
20250228,090300,1244460,5450,5450,5450,5450,0
20250228,090200,1244460,5450,5380,5450,5380,200
20250228,090100,161400,5380,5380,5380,5380,0
20250228,090000,161400,5380,5380,5380,5380,30
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250228 183300 46083610 5320 5320 5320 5320 154
3 20250228 183200 46083610 5320 5320 5320 5320 0
4 20250228 183100 46083610 5320 5320 5320 5320 0
5 20250228 183000 46083610 5320 5320 5320 5320 0
6 20250228 182900 46083610 5320 5320 5320 5320 0
7 20250228 182800 46083610 5320 5320 5320 5320 0
8 20250228 182700 46083610 5320 5320 5320 5320 0
9 20250228 182600 46083610 5320 5320 5320 5320 0
10 20250228 182500 46083610 5320 5320 5320 5320 0
11 20250228 182400 46083610 5320 5320 5320 5320 0
12 20250228 182300 46083610 5320 5320 5320 5320 0
13 20250228 182200 46083610 5320 5320 5320 5320 0
14 20250228 182100 46083610 5320 5320 5320 5320 0
15 20250228 182000 46083610 5320 5320 5320 5320 0
16 20250228 181900 46083610 5320 5320 5320 5320 0
17 20250228 181800 46083610 5320 5320 5320 5320 0
18 20250228 181700 46083610 5320 5320 5320 5320 0
19 20250228 181600 46083610 5320 5320 5320 5320 0
20 20250228 181500 46083610 5320 5320 5320 5320 0
21 20250228 181400 46083610 5320 5320 5320 5320 0
22 20250228 181300 46083610 5320 5320 5320 5320 0
23 20250228 181200 46083610 5320 5320 5320 5320 0
24 20250228 181100 46083610 5320 5320 5320 5320 0
25 20250228 181000 46083610 5320 5320 5320 5320 0
26 20250228 180900 46083610 5320 5320 5320 5320 0
27 20250228 180800 46083610 5320 5320 5320 5320 0
28 20250228 180700 46083610 5320 5320 5320 5320 0
29 20250228 180600 46083610 5320 5320 5320 5320 0
30 20250228 180500 46083610 5320 5320 5320 5320 0
31 20250228 180400 46083610 5320 5320 5320 5320 0
32 20250228 180300 46083610 5320 5320 5320 5320 154
33 20250228 180200 46083610 5320 5320 5320 5320 0
34 20250228 180100 46083610 5320 5320 5320 5320 0
35 20250228 180000 46083610 5320 5320 5320 5320 0
36 20250228 175900 46083610 5320 5320 5320 5320 0
37 20250228 175800 46083610 5320 5320 5320 5320 0
38 20250228 175700 46083610 5320 5320 5320 5320 0
39 20250228 175600 46083610 5320 5320 5320 5320 0
40 20250228 175500 46083610 5320 5320 5320 5320 0
41 20250228 175400 46083610 5320 5320 5320 5320 0
42 20250228 175300 46083610 5320 5320 5320 5320 0
43 20250228 175200 46083610 5320 5320 5320 5320 0
44 20250228 175100 46083610 5320 5320 5320 5320 0
45 20250228 175000 46083610 5320 5320 5320 5320 0
46 20250228 174900 46083610 5320 5320 5320 5320 0
47 20250228 174800 46083610 5320 5320 5320 5320 0
48 20250228 174700 46083610 5320 5320 5320 5320 0
49 20250228 174600 46083610 5320 5320 5320 5320 0
50 20250228 174500 46083610 5320 5320 5320 5320 0
51 20250228 174400 46083610 5320 5320 5320 5320 0
52 20250228 174300 46083610 5320 5320 5320 5320 0
53 20250228 174200 46083610 5320 5320 5320 5320 0
54 20250228 174100 46083610 5320 5320 5320 5320 0
55 20250228 174000 46083610 5320 5320 5320 5320 0
56 20250228 173900 46083610 5320 5320 5320 5320 0
57 20250228 173800 46083610 5320 5320 5320 5320 0
58 20250228 173700 46083610 5320 5320 5320 5320 0
59 20250228 173600 46083610 5320 5320 5320 5320 0
60 20250228 173500 46083610 5320 5320 5320 5320 0
61 20250228 173400 46083610 5320 5320 5320 5320 0
62 20250228 173300 46083610 5320 5320 5320 5320 154
63 20250228 173200 46083610 5320 5320 5320 5320 0
64 20250228 173100 46083610 5320 5320 5320 5320 0
65 20250228 173000 46083610 5320 5320 5320 5320 0
66 20250228 172900 46083610 5320 5320 5320 5320 0
67 20250228 172800 46083610 5320 5320 5320 5320 0
68 20250228 172700 46083610 5320 5320 5320 5320 0
69 20250228 172600 46083610 5320 5320 5320 5320 0
70 20250228 172500 46083610 5320 5320 5320 5320 0
71 20250228 172400 46083610 5320 5320 5320 5320 0
72 20250228 172300 46083610 5320 5320 5320 5320 0
73 20250228 172200 46083610 5320 5320 5320 5320 0
74 20250228 172100 46083610 5320 5320 5320 5320 0
75 20250228 172000 46083610 5320 5320 5320 5320 0
76 20250228 171900 46083610 5320 5320 5320 5320 0
77 20250228 171800 46083610 5320 5320 5320 5320 0
78 20250228 171700 46083610 5320 5320 5320 5320 0
79 20250228 171600 46083610 5320 5320 5320 5320 0
80 20250228 171500 46083610 5320 5320 5320 5320 0
81 20250228 171400 46083610 5320 5320 5320 5320 0
82 20250228 171300 46083610 5320 5320 5320 5320 0
83 20250228 171200 46083610 5320 5320 5320 5320 0
84 20250228 171100 46083610 5320 5320 5320 5320 0
85 20250228 171000 46083610 5320 5320 5320 5320 0
86 20250228 170900 46083610 5320 5320 5320 5320 0
87 20250228 170800 46083610 5320 5320 5320 5320 0
88 20250228 170700 46083610 5320 5320 5320 5320 0
89 20250228 170600 46083610 5320 5320 5320 5320 0
90 20250228 170500 46083610 5320 5320 5320 5320 0
91 20250228 170400 46083610 5320 5320 5320 5320 0
92 20250228 170300 46083610 5320 5320 5320 5320 154
93 20250228 170200 46083610 5320 5320 5320 5320 0
94 20250228 170100 46083610 5320 5320 5320 5320 0
95 20250228 170000 46083610 5320 5320 5320 5320 0
96 20250228 165900 46083610 5320 5320 5320 5320 0
97 20250228 165800 46083610 5320 5320 5320 5320 0
98 20250228 165700 46083610 5320 5320 5320 5320 0
99 20250228 165600 46083610 5320 5320 5320 5320 0
100 20250228 165500 46083610 5320 5320 5320 5320 0
101 20250228 165400 46083610 5320 5320 5320 5320 0
102 20250228 165300 46083610 5320 5320 5320 5320 0
103 20250228 165200 46083610 5320 5320 5320 5320 0
104 20250228 165100 46083610 5320 5320 5320 5320 0
105 20250228 165000 46083610 5320 5320 5320 5320 0
106 20250228 164900 46083610 5320 5320 5320 5320 0
107 20250228 164800 46083610 5320 5320 5320 5320 0
108 20250228 164700 46083610 5320 5320 5320 5320 0
109 20250228 164600 46083610 5320 5320 5320 5320 0
110 20250228 164500 46083610 5320 5320 5320 5320 0
111 20250228 164400 46083610 5320 5320 5320 5320 0
112 20250228 164300 46083610 5320 5320 5320 5320 0
113 20250228 164200 46083610 5320 5320 5320 5320 0
114 20250228 164100 46083610 5320 5320 5320 5320 0
115 20250228 164000 46083610 5320 5320 5320 5320 0
116 20250228 163900 46083610 5320 5320 5320 5320 0
117 20250228 163800 46083610 5320 5320 5320 5320 0
118 20250228 163700 46083610 5320 5320 5320 5320 0
119 20250228 163600 46083610 5320 5320 5320 5320 0
120 20250228 163500 46083610 5320 5320 5320 5320 0
121 20250228 163400 46083610 5320 5320 5320 5320 0
122 20250228 163300 46083610 5320 5320 5320 5320 154
123 20250228 163200 46083610 5320 5320 5320 5320 0
124 20250228 163100 46083610 5320 5320 5320 5320 0
125 20250228 163000 46083610 5320 5320 5320 5320 0
126 20250228 162900 46083610 5320 5320 5320 5320 0
127 20250228 162800 46083610 5320 5320 5320 5320 0
128 20250228 162700 46083610 5320 5320 5320 5320 0
129 20250228 162600 46083610 5320 5320 5320 5320 0
130 20250228 162500 46083610 5320 5320 5320 5320 0
131 20250228 162400 46083610 5320 5320 5320 5320 0
132 20250228 162300 46083610 5320 5320 5320 5320 0
133 20250228 162200 46083610 5320 5320 5320 5320 0
134 20250228 162100 46083610 5320 5320 5320 5320 0
135 20250228 162000 46083610 5320 5320 5320 5320 0
136 20250228 161900 46083610 5320 5320 5320 5320 0
137 20250228 161800 46083610 5320 5320 5320 5320 0
138 20250228 161700 46083610 5320 5320 5320 5320 0
139 20250228 161600 46083610 5320 5320 5320 5320 0
140 20250228 161500 46083610 5320 5320 5320 5320 0
141 20250228 161400 46083610 5320 5320 5320 5320 0
142 20250228 161300 46083610 5320 5320 5320 5320 0
143 20250228 161200 46083610 5320 5320 5320 5320 0
144 20250228 161100 46083610 5320 5320 5320 5320 0
145 20250228 161000 46083610 5320 5320 5320 5320 0
146 20250228 160900 46083610 5320 5320 5320 5320 0
147 20250228 160800 46083610 5320 5320 5320 5320 0
148 20250228 160700 46083610 5320 5320 5320 5320 0
149 20250228 160600 46083610 5320 5320 5320 5320 0
150 20250228 160500 46083610 5320 5320 5320 5320 0
151 20250228 160400 46083610 5320 5320 5320 5320 0
152 20250228 160300 46083610 5320 5320 5320 5320 154
153 20250228 160200 46083610 5320 5320 5320 5320 0
154 20250228 160100 46083610 5320 5320 5320 5320 0
155 20250228 160000 46083610 5320 5320 5320 5320 0
156 20250228 155900 46083610 5320 5320 5320 5320 0
157 20250228 155800 46083610 5320 5320 5320 5320 0
158 20250228 155700 46083610 5320 5320 5320 5320 0
159 20250228 155600 46083610 5320 5320 5320 5320 0
160 20250228 155500 46083610 5320 5320 5320 5320 0
161 20250228 155400 46083610 5320 5320 5320 5320 0
162 20250228 155300 46083610 5320 5320 5320 5320 0
163 20250228 155200 46083610 5320 5320 5320 5320 0
164 20250228 155100 46083610 5320 5320 5320 5320 0
165 20250228 155000 46083610 5320 5320 5320 5320 0
166 20250228 154900 46083610 5320 5320 5320 5320 0
167 20250228 154800 46083610 5320 5320 5320 5320 0
168 20250228 154700 46083610 5320 5320 5320 5320 0
169 20250228 154600 46083610 5320 5320 5320 5320 0
170 20250228 154500 46083610 5320 5320 5320 5320 0
171 20250228 154400 46083610 5320 5320 5320 5320 0
172 20250228 154300 46083610 5320 5320 5320 5320 0
173 20250228 154200 46083610 5320 5320 5320 5320 0
174 20250228 154100 46083610 5320 5320 5320 5320 0
175 20250228 154000 46083610 5320 5320 5320 5320 0
176 20250228 153900 46083610 5320 5320 5320 5320 0
177 20250228 153800 46083610 5320 5320 5320 5320 0
178 20250228 153700 46083610 5320 5320 5320 5320 0
179 20250228 153600 46083610 5320 5320 5320 5320 0
180 20250228 153500 46083610 5320 5320 5320 5320 0
181 20250228 153400 46083610 5320 5320 5320 5320 0
182 20250228 153300 46083610 5320 5320 5320 5320 154
183 20250228 153200 46083610 5320 5320 5320 5320 0
184 20250228 153100 46083610 5320 5320 5320 5320 0
185 20250228 153000 46083610 5320 5320 5320 5320 154
186 20250228 152900 45264330 5330 5330 5330 5330 0
187 20250228 152800 45264330 5330 5330 5330 5330 0
188 20250228 152700 45264330 5330 5330 5330 5330 0
189 20250228 152600 45264330 5330 5330 5330 5330 0
190 20250228 152500 45264330 5330 5330 5330 5330 0
191 20250228 152400 45264330 5330 5330 5330 5330 0
192 20250228 152300 45264330 5330 5330 5330 5330 0
193 20250228 152200 45264330 5330 5330 5330 5330 0
194 20250228 152100 45264330 5330 5330 5330 5330 0
195 20250228 152000 45264330 5330 5330 5330 5330 0
196 20250228 151900 45264330 5330 5330 5330 5330 0
197 20250228 151800 45264330 5330 5330 5330 5330 0
198 20250228 151700 45264330 5330 5330 5330 5330 0
199 20250228 151600 45264330 5330 5330 5330 5330 0
200 20250228 151500 45264330 5330 5330 5330 5330 0
201 20250228 151400 45264330 5330 5330 5330 5330 0
202 20250228 151300 45264330 5330 5330 5330 5330 0
203 20250228 151200 45264330 5330 5330 5330 5330 4
204 20250228 151100 45243010 5340 5340 5340 5340 0
205 20250228 151000 45243010 5340 5340 5340 5340 0
206 20250228 150900 45243010 5340 5340 5340 5340 0
207 20250228 150800 45243010 5340 5340 5340 5340 0
208 20250228 150700 45243010 5340 5340 5340 5340 0
209 20250228 150600 45243010 5340 5340 5340 5340 0
210 20250228 150500 45243010 5340 5340 5340 5340 3
211 20250228 150400 45226990 5340 5340 5340 5340 0
212 20250228 150300 45226990 5340 5340 5340 5340 0
213 20250228 150200 45226990 5340 5340 5340 5340 0
214 20250228 150100 45226990 5340 5340 5340 5340 0
215 20250228 150000 45226990 5340 5340 5340 5340 0
216 20250228 145900 45226990 5340 5340 5340 5340 0
217 20250228 145800 45226990 5340 5340 5340 5340 0
218 20250228 145700 45226990 5340 5340 5340 5340 0
219 20250228 145600 45226990 5340 5340 5340 5340 0
220 20250228 145500 45226990 5340 5340 5340 5340 0
221 20250228 145400 45226990 5340 5340 5340 5340 0
222 20250228 145300 45226990 5340 5340 5340 5340 0
223 20250228 145200 45226990 5340 5340 5340 5340 0
224 20250228 145100 45226990 5340 5340 5340 5340 0
225 20250228 145000 45226990 5340 5340 5340 5340 0
226 20250228 144900 45226990 5340 5340 5340 5340 0
227 20250228 144800 45226990 5340 5340 5340 5340 0
228 20250228 144700 45226990 5340 5340 5340 5340 0
229 20250228 144600 45226990 5340 5340 5340 5340 0
230 20250228 144500 45226990 5340 5340 5340 5340 0
231 20250228 144400 45226990 5340 5340 5340 5340 0
232 20250228 144300 45226990 5340 5340 5340 5340 0
233 20250228 144200 45226990 5340 5340 5340 5340 0
234 20250228 144100 45226990 5340 5340 5340 5340 0
235 20250228 144000 45226990 5340 5340 5340 5340 0
236 20250228 143900 45226990 5340 5340 5340 5340 0
237 20250228 143800 45226990 5340 5340 5340 5340 0
238 20250228 143700 45226990 5340 5340 5340 5340 0
239 20250228 143600 45226990 5340 5340 5340 5340 0
240 20250228 143500 45226990 5340 5340 5340 5340 0
241 20250228 143400 45226990 5340 5340 5340 5340 0
242 20250228 143300 45226990 5340 5340 5340 5340 0
243 20250228 143200 45226990 5340 5340 5340 5340 0
244 20250228 143100 45226990 5340 5340 5340 5340 0
245 20250228 143000 45226990 5340 5340 5340 5340 0
246 20250228 142900 45226990 5340 5340 5340 5340 0
247 20250228 142800 45226990 5340 5340 5340 5340 0
248 20250228 142700 45226990 5340 5340 5340 5340 0
249 20250228 142600 45226990 5340 5340 5340 5340 0
250 20250228 142500 45226990 5340 5340 5340 5340 0
251 20250228 142400 45226990 5340 5340 5340 5340 0
252 20250228 142300 45226990 5340 5340 5340 5340 0
253 20250228 142200 45226990 5340 5340 5340 5340 0
254 20250228 142100 45226990 5340 5340 5340 5340 0
255 20250228 142000 45226990 5340 5340 5340 5340 0
256 20250228 141900 45226990 5340 5340 5340 5340 0
257 20250228 141800 45226990 5340 5340 5340 5340 0
258 20250228 141700 45226990 5340 5340 5340 5340 0
259 20250228 141600 45226990 5340 5340 5340 5340 0
260 20250228 141500 45226990 5340 5340 5340 5340 0
261 20250228 141400 45226990 5340 5340 5340 5340 0
262 20250228 141300 45226990 5340 5340 5340 5340 0
263 20250228 141200 45226990 5340 5340 5340 5340 0
264 20250228 141100 45226990 5340 5340 5340 5340 0
265 20250228 141000 45226990 5340 5340 5340 5340 0
266 20250228 140900 45226990 5340 5340 5340 5340 1
267 20250228 140800 45221650 5340 5340 5340 5340 0
268 20250228 140700 45221650 5340 5350 5350 5340 3
269 20250228 140600 45205610 5350 5350 5350 5350 4
270 20250228 140500 45184210 5350 5350 5350 5340 23
271 20250228 140400 45061190 5350 5350 5350 5350 0
272 20250228 140300 45061190 5350 5350 5350 5350 1
273 20250228 140200 45055840 5310 5310 5310 5310 0
274 20250228 140100 45055840 5310 5310 5310 5310 0
275 20250228 140000 45055840 5310 5310 5310 5310 0
276 20250228 135900 45055840 5310 5310 5310 5310 0
277 20250228 135800 45055840 5310 5310 5310 5310 0
278 20250228 135700 45055840 5310 5310 5310 5310 0
279 20250228 135600 45055840 5310 5310 5310 5310 0
280 20250228 135500 45055840 5310 5310 5310 5310 0
281 20250228 135400 45055840 5310 5310 5310 5310 0
282 20250228 135300 45055840 5310 5330 5330 5310 350
283 20250228 135200 43197000 5360 5360 5360 5360 0
284 20250228 135100 43197000 5360 5360 5360 5360 0
285 20250228 135000 43197000 5360 5360 5360 5360 0
286 20250228 134900 43197000 5360 5360 5360 5360 0
287 20250228 134800 43197000 5360 5360 5360 5360 0
288 20250228 134700 43197000 5360 5360 5360 5360 0
289 20250228 134600 43197000 5360 5360 5360 5360 0
290 20250228 134500 43197000 5360 5360 5360 5360 0
291 20250228 134400 43197000 5360 5360 5360 5360 0
292 20250228 134300 43197000 5360 5360 5360 5360 0
293 20250228 134200 43197000 5360 5360 5360 5360 0
294 20250228 134100 43197000 5360 5360 5360 5360 0
295 20250228 134000 43197000 5360 5360 5360 5360 0
296 20250228 133900 43197000 5360 5360 5360 5360 0
297 20250228 133800 43197000 5360 5360 5360 5360 0
298 20250228 133700 43197000 5360 5360 5360 5360 0
299 20250228 133600 43197000 5360 5360 5360 5360 0
300 20250228 133500 43197000 5360 5360 5360 5360 0
301 20250228 133400 43197000 5360 5360 5360 5360 0
302 20250228 133300 43197000 5360 5360 5360 5360 0
303 20250228 133200 43197000 5360 5360 5360 5360 0
304 20250228 133100 43197000 5360 5360 5360 5360 0
305 20250228 133000 43197000 5360 5360 5360 5360 0
306 20250228 132900 43197000 5360 5360 5360 5360 0
307 20250228 132800 43197000 5360 5360 5360 5360 0
308 20250228 132700 43197000 5360 5360 5360 5360 0
309 20250228 132600 43197000 5360 5360 5360 5360 0
310 20250228 132500 43197000 5360 5360 5360 5360 0
311 20250228 132400 43197000 5360 5360 5360 5360 0
312 20250228 132300 43197000 5360 5360 5360 5360 0
313 20250228 132200 43197000 5360 5360 5360 5360 0
314 20250228 132100 43197000 5360 5360 5360 5360 0
315 20250228 132000 43197000 5360 5360 5360 5360 0
316 20250228 131900 43197000 5360 5360 5360 5360 0
317 20250228 131800 43197000 5360 5360 5360 5360 0
318 20250228 131700 43197000 5360 5360 5360 5360 0
319 20250228 131600 43197000 5360 5360 5360 5360 0
320 20250228 131500 43197000 5360 5360 5360 5360 0
321 20250228 131400 43197000 5360 5360 5360 5360 0
322 20250228 131300 43197000 5360 5360 5360 5360 0
323 20250228 131200 43197000 5360 5360 5360 5360 0
324 20250228 131100 43197000 5360 5360 5360 5360 0
325 20250228 131000 43197000 5360 5360 5360 5360 0
326 20250228 130900 43197000 5360 5360 5360 5360 0
327 20250228 130800 43197000 5360 5360 5360 5360 0
328 20250228 130700 43197000 5360 5360 5360 5360 0
329 20250228 130600 43197000 5360 5360 5360 5360 0
330 20250228 130500 43197000 5360 5360 5360 5360 0
331 20250228 130400 43197000 5360 5360 5360 5360 100
332 20250228 130300 42661000 5360 5360 5360 5360 0
333 20250228 130200 42661000 5360 5360 5360 5360 0
334 20250228 130100 42661000 5360 5360 5360 5360 0
335 20250228 130000 42661000 5360 5360 5360 5360 0
336 20250228 125900 42661000 5360 5360 5360 5360 0
337 20250228 125800 42661000 5360 5360 5360 5360 0
338 20250228 125700 42661000 5360 5360 5360 5360 0
339 20250228 125600 42661000 5360 5360 5360 5360 0
340 20250228 125500 42661000 5360 5360 5360 5360 0
341 20250228 125400 42661000 5360 5360 5360 5360 0
342 20250228 125300 42661000 5360 5360 5360 5360 0
343 20250228 125200 42661000 5360 5360 5360 5360 1
344 20250228 125100 42655640 5350 5350 5350 5350 0
345 20250228 125000 42655640 5350 5350 5350 5350 0
346 20250228 124900 42655640 5350 5350 5350 5350 0
347 20250228 124800 42655640 5350 5350 5350 5350 0
348 20250228 124700 42655640 5350 5350 5350 5350 0
349 20250228 124600 42655640 5350 5350 5350 5350 28
350 20250228 124500 42505840 5350 5350 5350 5350 0
351 20250228 124400 42505840 5350 5350 5350 5350 0
352 20250228 124300 42505840 5350 5350 5350 5350 2
353 20250228 124200 42495140 5350 5350 5350 5350 0
354 20250228 124100 42495140 5350 5350 5350 5350 0
355 20250228 124000 42495140 5350 5350 5350 5350 0
356 20250228 123900 42495140 5350 5350 5350 5350 0
357 20250228 123800 42495140 5350 5350 5350 5350 0
358 20250228 123700 42495140 5350 5350 5350 5350 0
359 20250228 123600 42495140 5350 5350 5350 5350 0
360 20250228 123500 42495140 5350 5350 5350 5350 0
361 20250228 123400 42495140 5350 5330 5350 5330 100
362 20250228 123300 41962120 5320 5320 5320 5320 0
363 20250228 123200 41962120 5320 5320 5320 5320 376
364 20250228 123100 39961800 5320 5320 5320 5320 49
365 20250228 123000 39701120 5320 5320 5320 5320 0
366 20250228 122900 39701120 5320 5320 5320 5300 11
367 20250228 122800 39642660 5320 5320 5320 5320 0
368 20250228 122700 39642660 5320 5320 5320 5320 0
369 20250228 122600 39642660 5320 5320 5320 5320 53
370 20250228 122500 39360700 5340 5340 5340 5340 0
371 20250228 122400 39360700 5340 5340 5340 5340 0
372 20250228 122300 39360700 5340 5340 5340 5340 1
373 20250228 122200 39355360 5300 5300 5300 5300 0
374 20250228 122100 39355360 5300 5390 5400 5300 505
375 20250228 122000 36672160 5330 5400 5400 5330 530
376 20250228 121900 33829620 5410 5410 5410 5410 1
377 20250228 121800 33824210 5360 5360 5360 5360 0
378 20250228 121700 33824210 5360 5360 5360 5360 0
379 20250228 121600 33824210 5360 5400 5400 5360 500
380 20250228 121500 31140370 5410 5410 5410 5410 0
381 20250228 121400 31140370 5410 5410 5410 5410 1
382 20250228 121300 31134960 5370 5370 5370 5370 0
383 20250228 121200 31134960 5370 5400 5400 5370 30
384 20250228 121100 30973590 5410 5410 5410 5410 0
385 20250228 121000 30973590 5410 5410 5410 5410 1
386 20250228 120900 30968180 5410 5410 5410 5410 3
387 20250228 120800 30951950 5360 5360 5360 5360 0
388 20250228 120700 30951950 5360 5360 5360 5360 0
389 20250228 120600 30951950 5360 5360 5360 5360 0
390 20250228 120500 30951950 5360 5360 5360 5360 0
391 20250228 120400 30951950 5360 5360 5360 5360 0
392 20250228 120300 30951950 5360 5360 5360 5360 0
393 20250228 120200 30951950 5360 5360 5360 5360 0
394 20250228 120100 30951950 5360 5360 5360 5360 0
395 20250228 120000 30951950 5360 5360 5360 5360 0
396 20250228 115900 30951950 5360 5390 5390 5360 500
397 20250228 115800 28267100 5380 5380 5380 5380 0
398 20250228 115700 28267100 5380 5380 5380 5380 0
399 20250228 115600 28267100 5380 5380 5380 5380 0
400 20250228 115500 28267100 5380 5380 5380 5380 0
401 20250228 115400 28267100 5380 5380 5380 5380 0
402 20250228 115300 28267100 5380 5380 5380 5380 0
403 20250228 115200 28267100 5380 5380 5380 5380 0
404 20250228 115100 28267100 5380 5380 5380 5380 0
405 20250228 115000 28267100 5380 5380 5380 5380 0
406 20250228 114900 28267100 5380 5380 5380 5380 0
407 20250228 114800 28267100 5380 5380 5380 5380 0
408 20250228 114700 28267100 5380 5390 5390 5380 353
409 20250228 114600 26367950 5400 5400 5400 5400 1
410 20250228 114500 26362550 5380 5380 5380 5380 0
411 20250228 114400 26362550 5380 5380 5380 5380 0
412 20250228 114300 26362550 5380 5400 5400 5380 500
413 20250228 114200 23672520 5400 5400 5400 5400 0
414 20250228 114100 23672520 5400 5400 5400 5400 0
415 20250228 114000 23672520 5400 5400 5400 5400 0
416 20250228 113900 23672520 5400 5400 5400 5400 1
417 20250228 113800 23667120 5400 5400 5400 5400 0
418 20250228 113700 23667120 5400 5400 5400 5400 0
419 20250228 113600 23667120 5400 5400 5400 5400 0
420 20250228 113500 23667120 5400 5400 5400 5400 0
421 20250228 113400 23667120 5400 5400 5400 5400 0
422 20250228 113300 23667120 5400 5400 5400 5400 0
423 20250228 113200 23667120 5400 5400 5400 5400 1
424 20250228 113100 23661720 5380 5380 5380 5380 0
425 20250228 113000 23661720 5380 5400 5400 5380 377
426 20250228 112900 21633420 5420 5420 5420 5420 0
427 20250228 112800 21633420 5420 5420 5420 5420 0
428 20250228 112700 21633420 5420 5400 5420 5380 376
429 20250228 112600 19610470 5420 5420 5420 5420 0
430 20250228 112500 19610470 5420 5420 5420 5420 0
431 20250228 112400 19610470 5420 5420 5420 5420 0
432 20250228 112300 19610470 5420 5420 5420 5420 0
433 20250228 112200 19610470 5420 5420 5420 5420 0
434 20250228 112100 19610470 5420 5420 5420 5420 0
435 20250228 112000 19610470 5420 5420 5420 5420 0
436 20250228 111900 19610470 5420 5420 5420 5420 0
437 20250228 111800 19610470 5420 5420 5420 5420 0
438 20250228 111700 19610470 5420 5420 5420 5420 0
439 20250228 111600 19610470 5420 5420 5420 5420 0
440 20250228 111500 19610470 5420 5420 5420 5420 0
441 20250228 111400 19610470 5420 5420 5420 5420 0
442 20250228 111300 19610470 5420 5420 5420 5420 0
443 20250228 111200 19610470 5420 5420 5420 5420 0
444 20250228 111100 19610470 5420 5420 5420 5420 0
445 20250228 111000 19610470 5420 5420 5420 5420 0
446 20250228 110900 19610470 5420 5420 5420 5420 0
447 20250228 110800 19610470 5420 5420 5420 5420 0
448 20250228 110700 19610470 5420 5420 5420 5420 0
449 20250228 110600 19610470 5420 5420 5420 5420 0
450 20250228 110500 19610470 5420 5420 5420 5420 0
451 20250228 110400 19610470 5420 5420 5420 5420 0
452 20250228 110300 19610470 5420 5420 5420 5420 0
453 20250228 110200 19610470 5420 5420 5420 5420 0
454 20250228 110100 19610470 5420 5420 5420 5420 0
455 20250228 110000 19610470 5420 5420 5420 5420 0
456 20250228 105900 19610470 5420 5420 5420 5420 0
457 20250228 105800 19610470 5420 5420 5420 5420 0
458 20250228 105700 19610470 5420 5420 5420 5420 0
459 20250228 105600 19610470 5420 5420 5420 5420 0
460 20250228 105500 19610470 5420 5420 5420 5420 0
461 20250228 105400 19610470 5420 5420 5420 5420 1
462 20250228 105300 19605050 5380 5380 5380 5380 0
463 20250228 105200 19605050 5380 5400 5400 5380 308
464 20250228 105100 17947980 5360 5360 5360 5360 0
465 20250228 105000 17947980 5360 5390 5390 5360 400
466 20250228 104900 15803890 5420 5420 5420 5420 0
467 20250228 104800 15803890 5420 5420 5420 5420 0
468 20250228 104700 15803890 5420 5420 5420 5420 0
469 20250228 104600 15803890 5420 5420 5420 5420 1
470 20250228 104500 15798470 5380 5400 5400 5380 400
471 20250228 104400 13645930 5420 5420 5420 5420 0
472 20250228 104300 13645930 5420 5420 5420 5420 0
473 20250228 104200 13645930 5420 5420 5420 5420 0
474 20250228 104100 13645930 5420 5420 5420 5420 0
475 20250228 104000 13645930 5420 5420 5420 5420 0
476 20250228 103900 13645930 5420 5420 5420 5420 0
477 20250228 103800 13645930 5420 5420 5420 5420 0
478 20250228 103700 13645930 5420 5420 5420 5420 0
479 20250228 103600 13645930 5420 5420 5420 5420 0
480 20250228 103500 13645930 5420 5420 5420 5420 0
481 20250228 103400 13645930 5420 5420 5420 5420 0
482 20250228 103300 13645930 5420 5420 5420 5420 0
483 20250228 103200 13645930 5420 5410 5420 5410 366
484 20250228 103100 11665480 5410 5410 5410 5410 0
485 20250228 103000 11665480 5410 5410 5410 5410 0
486 20250228 102900 11665480 5410 5410 5410 5410 0
487 20250228 102800 11665480 5410 5410 5410 5410 0
488 20250228 102700 11665480 5410 5410 5410 5410 3
489 20250228 102600 11649250 5410 5410 5410 5410 0
490 20250228 102500 11649250 5410 5410 5410 5410 0
491 20250228 102400 11649250 5410 5410 5410 5410 1
492 20250228 102300 11643840 5400 5400 5400 5400 0
493 20250228 102200 11643840 5400 5400 5400 5400 0
494 20250228 102100 11643840 5400 5400 5400 5400 0
495 20250228 102000 11643840 5400 5400 5400 5400 0
496 20250228 101900 11643840 5400 5400 5400 5400 0
497 20250228 101800 11643840 5400 5400 5400 5400 200
498 20250228 101700 10563840 5410 5410 5410 5410 0
499 20250228 101600 10563840 5410 5410 5410 5410 0
500 20250228 101500 10563840 5410 5410 5410 5410 0
501 20250228 101400 10563840 5410 5410 5410 5410 5
502 20250228 101300 10536790 5400 5400 5410 5400 791
503 20250228 101200 6265350 5400 5400 5400 5400 0
504 20250228 101100 6265350 5400 5400 5400 5400 0
505 20250228 101000 6265350 5400 5400 5400 5400 0
506 20250228 100900 6265350 5400 5400 5400 5400 0
507 20250228 100800 6265350 5400 5400 5400 5400 1
508 20250228 100700 6259950 5360 5380 5380 5360 400
509 20250228 100600 4115280 5390 5390 5390 5390 0
510 20250228 100500 4115280 5390 5390 5390 5390 0
511 20250228 100400 4115280 5390 5390 5390 5390 0
512 20250228 100300 4115280 5390 5390 5390 5390 0
513 20250228 100200 4115280 5390 5390 5390 5390 0
514 20250228 100100 4115280 5390 5390 5390 5390 0
515 20250228 100000 4115280 5390 5390 5390 5390 0
516 20250228 095900 4115280 5390 5390 5390 5390 1
517 20250228 095800 4109890 5410 5410 5410 5410 0
518 20250228 095700 4109890 5410 5410 5410 5410 0
519 20250228 095600 4109890 5410 5410 5410 5410 0
520 20250228 095500 4109890 5410 5410 5410 5410 0
521 20250228 095400 4109890 5410 5410 5410 5410 0
522 20250228 095300 4109890 5410 5410 5410 5410 0
523 20250228 095200 4109890 5410 5410 5410 5410 0
524 20250228 095100 4109890 5410 5410 5410 5390 3
525 20250228 095000 4093680 5400 5400 5400 5400 0
526 20250228 094900 4093680 5400 5400 5400 5400 0
527 20250228 094800 4093680 5400 5400 5400 5400 0
528 20250228 094700 4093680 5400 5400 5400 5400 0
529 20250228 094600 4093680 5400 5400 5400 5400 0
530 20250228 094500 4093680 5400 5400 5400 5400 0
531 20250228 094400 4093680 5400 5400 5400 5400 0
532 20250228 094300 4093680 5400 5380 5400 5380 13
533 20250228 094200 4023720 5400 5400 5400 5400 0
534 20250228 094100 4023720 5400 5400 5400 5400 0
535 20250228 094000 4023720 5400 5400 5400 5400 0
536 20250228 093900 4023720 5400 5400 5400 5400 0
537 20250228 093800 4023720 5400 5400 5400 5400 0
538 20250228 093700 4023720 5400 5400 5400 5400 0
539 20250228 093600 4023720 5400 5390 5400 5390 2
540 20250228 093500 4012930 5400 5400 5400 5400 0
541 20250228 093400 4012930 5400 5400 5400 5400 0
542 20250228 093300 4012930 5400 5400 5400 5400 0
543 20250228 093200 4012930 5400 5400 5400 5400 0
544 20250228 093100 4012930 5400 5400 5400 5400 0
545 20250228 093000 4012930 5400 5400 5400 5400 0
546 20250228 092900 4012930 5400 5400 5400 5400 0
547 20250228 092800 4012930 5400 5400 5400 5400 0
548 20250228 092700 4012930 5400 5400 5400 5400 0
549 20250228 092600 4012930 5400 5400 5400 5400 0
550 20250228 092500 4012930 5400 5400 5400 5400 0
551 20250228 092400 4012930 5400 5400 5400 5400 0
552 20250228 092300 4012930 5400 5400 5400 5400 0
553 20250228 092200 4012930 5400 5400 5400 5400 0
554 20250228 092100 4012930 5400 5400 5400 5400 0
555 20250228 092000 4012930 5400 5400 5400 5400 0
556 20250228 091900 4012930 5400 5400 5400 5400 1
557 20250228 091800 4007530 5370 5360 5400 5360 8
558 20250228 091700 3964560 5360 5360 5360 5360 3
559 20250228 091600 3948480 5350 5350 5350 5350 0
560 20250228 091500 3948480 5350 5360 5360 5350 2
561 20250228 091400 3937770 5330 5330 5330 5330 0
562 20250228 091300 3937770 5330 5330 5330 5330 0
563 20250228 091200 3937770 5330 5330 5330 5330 0
564 20250228 091100 3937770 5330 5350 5350 5330 200
565 20250228 091000 2871390 5410 5410 5410 5410 1
566 20250228 090900 2865980 5370 5370 5370 5370 0
567 20250228 090800 2865980 5370 5380 5380 5370 3
568 20250228 090700 2849860 5350 5390 5390 5350 300
569 20250228 090600 1244460 5450 5450 5450 5450 0
570 20250228 090500 1244460 5450 5450 5450 5450 0
571 20250228 090400 1244460 5450 5450 5450 5450 0
572 20250228 090300 1244460 5450 5450 5450 5450 0
573 20250228 090200 1244460 5450 5380 5450 5380 200
574 20250228 090100 161400 5380 5380 5380 5380 0
575 20250228 090000 161400 5380 5380 5380 5380 30

1
001070/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250226,0,5300000,0,29097000000,0.00
20250225,0,5300000,0,28938000000,0.00
20250224,0,5300000,0,28832000000,0.00
20250221,0,5300000,0,28567000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250226 0 5300000 0 29097000000 0.00
3 20250225 0 5300000 0 28938000000 0.00
4 20250224 0 5300000 0 28832000000 0.00
5 20250221 0 5300000 0 28567000000 0.00