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

Update 2025-02-24 2828 candle_min

Browse Source
This commit is contained in:
ened
2025-02-24 22:02:07 +09:00
parent a15db7eed3
commit f10460d5ba
2828 changed files with 1801359 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001200/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183300,920513545,2700,2700,2700,2700,4444
20250224,183200,920513545,2700,2700,2700,2700,0
20250224,183100,920513545,2700,2700,2700,2700,0
20250224,183000,920513545,2700,2700,2700,2700,0
20250224,182900,920513545,2700,2700,2700,2700,0
20250224,182800,920513545,2700,2700,2700,2700,0
20250224,182700,920513545,2700,2700,2700,2700,0
20250224,182600,920513545,2700,2700,2700,2700,0
20250224,182500,920513545,2700,2700,2700,2700,0
20250224,182400,920513545,2700,2700,2700,2700,0
20250224,182300,920513545,2700,2700,2700,2700,0
20250224,182200,920513545,2700,2700,2700,2700,0
20250224,182100,920513545,2700,2700,2700,2700,0
20250224,182000,920513545,2700,2700,2700,2700,0
20250224,181900,920513545,2700,2700,2700,2700,0
20250224,181800,920513545,2700,2700,2700,2700,0
20250224,181700,920513545,2700,2700,2700,2700,0
20250224,181600,920513545,2700,2700,2700,2700,0
20250224,181500,920513545,2700,2700,2700,2700,0
20250224,181400,920513545,2700,2700,2700,2700,0
20250224,181300,920513545,2700,2700,2700,2700,0
20250224,181200,920513545,2700,2700,2700,2700,0
20250224,181100,920513545,2700,2700,2700,2700,0
20250224,181000,920513545,2700,2700,2700,2700,0
20250224,180900,920513545,2700,2700,2700,2700,0
20250224,180800,920513545,2700,2700,2700,2700,0
20250224,180700,920513545,2700,2700,2700,2700,0
20250224,180600,920513545,2700,2700,2700,2700,0
20250224,180500,920513545,2700,2700,2700,2700,0
20250224,180400,920513545,2700,2700,2700,2700,0
20250224,180300,920513545,2700,2700,2700,2700,4444
20250224,180200,920513545,2700,2700,2700,2700,0
20250224,180100,920513545,2700,2700,2700,2700,0
20250224,180000,920513545,2700,2700,2700,2700,0
20250224,175900,920513545,2700,2700,2700,2700,0
20250224,175800,920513545,2700,2700,2700,2700,0
20250224,175700,920513545,2700,2700,2700,2700,0
20250224,175600,920513545,2700,2700,2700,2700,0
20250224,175500,920513545,2700,2700,2700,2700,0
20250224,175400,920513545,2700,2700,2700,2700,0
20250224,175300,920513545,2700,2700,2700,2700,0
20250224,175200,920513545,2700,2700,2700,2700,0
20250224,175100,920513545,2700,2700,2700,2700,0
20250224,175000,920513545,2700,2700,2700,2700,0
20250224,174900,920513545,2700,2700,2700,2700,0
20250224,174800,920513545,2700,2700,2700,2700,0
20250224,174700,920513545,2700,2700,2700,2700,0
20250224,174600,920513545,2700,2700,2700,2700,0
20250224,174500,920513545,2700,2700,2700,2700,0
20250224,174400,920513545,2700,2700,2700,2700,0
20250224,174300,920513545,2700,2700,2700,2700,0
20250224,174200,920513545,2700,2700,2700,2700,0
20250224,174100,920513545,2700,2700,2700,2700,0
20250224,174000,920513545,2700,2700,2700,2700,0
20250224,173900,920513545,2700,2700,2700,2700,0
20250224,173800,920513545,2700,2700,2700,2700,0
20250224,173700,920513545,2700,2700,2700,2700,0
20250224,173600,920513545,2700,2700,2700,2700,0
20250224,173500,920513545,2700,2700,2700,2700,0
20250224,173400,920513545,2700,2700,2700,2700,0
20250224,173300,920513545,2700,2700,2700,2700,4444
20250224,173200,920513545,2700,2700,2700,2700,0
20250224,173100,920513545,2700,2700,2700,2700,0
20250224,173000,920513545,2700,2700,2700,2700,0
20250224,172900,920513545,2700,2700,2700,2700,0
20250224,172800,920513545,2700,2700,2700,2700,0
20250224,172700,920513545,2700,2700,2700,2700,0
20250224,172600,920513545,2700,2700,2700,2700,0
20250224,172500,920513545,2700,2700,2700,2700,0
20250224,172400,920513545,2700,2700,2700,2700,0
20250224,172300,920513545,2700,2700,2700,2700,0
20250224,172200,920513545,2700,2700,2700,2700,0
20250224,172100,920513545,2700,2700,2700,2700,0
20250224,172000,920513545,2700,2700,2700,2700,0
20250224,171900,920513545,2700,2700,2700,2700,0
20250224,171800,920513545,2700,2700,2700,2700,0
20250224,171700,920513545,2700,2700,2700,2700,0
20250224,171600,920513545,2700,2700,2700,2700,0
20250224,171500,920513545,2700,2700,2700,2700,0
20250224,171400,920513545,2700,2700,2700,2700,0
20250224,171300,920513545,2700,2700,2700,2700,0
20250224,171200,920513545,2700,2700,2700,2700,0
20250224,171100,920513545,2700,2700,2700,2700,0
20250224,171000,920513545,2700,2700,2700,2700,0
20250224,170900,920513545,2700,2700,2700,2700,0
20250224,170800,920513545,2700,2700,2700,2700,0
20250224,170700,920513545,2700,2700,2700,2700,0
20250224,170600,920513545,2700,2700,2700,2700,0
20250224,170500,920513545,2700,2700,2700,2700,0
20250224,170400,920513545,2700,2700,2700,2700,0
20250224,170300,920513545,2700,2700,2700,2700,4444
20250224,170200,920513545,2700,2700,2700,2700,0
20250224,170100,920513545,2700,2700,2700,2700,0
20250224,170000,920513545,2700,2700,2700,2700,0
20250224,165900,920513545,2700,2700,2700,2700,0
20250224,165800,920513545,2700,2700,2700,2700,0
20250224,165700,920513545,2700,2700,2700,2700,0
20250224,165600,920513545,2700,2700,2700,2700,0
20250224,165500,920513545,2700,2700,2700,2700,0
20250224,165400,920513545,2700,2700,2700,2700,0
20250224,165300,920513545,2700,2700,2700,2700,0
20250224,165200,920513545,2700,2700,2700,2700,0
20250224,165100,920513545,2700,2700,2700,2700,0
20250224,165000,920513545,2700,2700,2700,2700,0
20250224,164900,920513545,2700,2700,2700,2700,0
20250224,164800,920513545,2700,2700,2700,2700,0
20250224,164700,920513545,2700,2700,2700,2700,0
20250224,164600,920513545,2700,2700,2700,2700,0
20250224,164500,920513545,2700,2700,2700,2700,0
20250224,164400,920513545,2700,2700,2700,2700,0
20250224,164300,920513545,2700,2700,2700,2700,0
20250224,164200,920513545,2700,2700,2700,2700,0
20250224,164100,920513545,2700,2700,2700,2700,0
20250224,164000,920513545,2700,2700,2700,2700,0
20250224,163900,920513545,2700,2700,2700,2700,0
20250224,163800,920513545,2700,2700,2700,2700,0
20250224,163700,920513545,2700,2700,2700,2700,0
20250224,163600,920513545,2700,2700,2700,2700,0
20250224,163500,920513545,2700,2700,2700,2700,0
20250224,163400,920513545,2700,2700,2700,2700,0
20250224,163300,920513545,2700,2700,2700,2700,4444
20250224,163200,920513545,2700,2700,2700,2700,0
20250224,163100,920513545,2700,2700,2700,2700,0
20250224,163000,920513545,2700,2700,2700,2700,0
20250224,162900,920513545,2700,2700,2700,2700,0
20250224,162800,920513545,2700,2700,2700,2700,0
20250224,162700,920513545,2700,2700,2700,2700,0
20250224,162600,920513545,2700,2700,2700,2700,0
20250224,162500,920513545,2700,2700,2700,2700,0
20250224,162400,920513545,2700,2700,2700,2700,0
20250224,162300,920513545,2700,2700,2700,2700,0
20250224,162200,920513545,2700,2700,2700,2700,0
20250224,162100,920513545,2700,2700,2700,2700,0
20250224,162000,920513545,2700,2700,2700,2700,0
20250224,161900,920513545,2700,2700,2700,2700,0
20250224,161800,920513545,2700,2700,2700,2700,0
20250224,161700,920513545,2700,2700,2700,2700,0
20250224,161600,920513545,2700,2700,2700,2700,0
20250224,161500,920513545,2700,2700,2700,2700,0
20250224,161400,920513545,2700,2700,2700,2700,0
20250224,161300,920513545,2700,2700,2700,2700,0
20250224,161200,920513545,2700,2700,2700,2700,0
20250224,161100,920513545,2700,2700,2700,2700,0
20250224,161000,920513545,2700,2700,2700,2700,0
20250224,160900,920513545,2700,2700,2700,2700,0
20250224,160800,920513545,2700,2700,2700,2700,0
20250224,160700,920513545,2700,2700,2700,2700,0
20250224,160600,920513545,2700,2700,2700,2700,0
20250224,160500,920513545,2700,2700,2700,2700,0
20250224,160400,920513545,2700,2700,2700,2700,0
20250224,160300,920513545,2700,2700,2700,2700,4444
20250224,160200,920513545,2700,2700,2700,2700,0
20250224,160100,920513545,2700,2700,2700,2700,0
20250224,160000,920513545,2700,2700,2700,2700,0
20250224,155900,920513545,2700,2700,2700,2700,0
20250224,155800,920513545,2700,2700,2700,2700,0
20250224,155700,920513545,2700,2700,2700,2700,0
20250224,155600,920513545,2700,2700,2700,2700,0
20250224,155500,920513545,2700,2700,2700,2700,0
20250224,155400,920513545,2700,2700,2700,2700,0
20250224,155300,920513545,2700,2700,2700,2700,0
20250224,155200,920513545,2700,2700,2700,2700,0
20250224,155100,920513545,2700,2700,2700,2700,0
20250224,155000,920513545,2700,2700,2700,2700,0
20250224,154900,920513545,2700,2700,2700,2700,0
20250224,154800,920513545,2700,2700,2700,2700,0
20250224,154700,920513545,2700,2700,2700,2700,0
20250224,154600,920513545,2700,2700,2700,2700,0
20250224,154500,920513545,2700,2700,2700,2700,0
20250224,154400,920513545,2700,2700,2700,2700,0
20250224,154300,920513545,2700,2700,2700,2700,0
20250224,154200,920513545,2700,2700,2700,2700,0
20250224,154100,920513545,2700,2700,2700,2700,0
20250224,154000,920513545,2700,2700,2700,2700,0
20250224,153900,920513545,2700,2700,2700,2700,0
20250224,153800,920513545,2700,2700,2700,2700,0
20250224,153700,920513545,2700,2700,2700,2700,0
20250224,153600,920513545,2700,2700,2700,2700,0
20250224,153500,920513545,2700,2700,2700,2700,0
20250224,153400,920513545,2700,2700,2700,2700,0
20250224,153300,920513545,2700,2700,2700,2700,4444
20250224,153200,920513545,2700,2700,2700,2700,0
20250224,153100,920513545,2700,2700,2700,2700,0
20250224,153000,920513545,2700,2700,2700,2700,4444
20250224,152900,908514745,2710,2710,2710,2710,0
20250224,152800,908514745,2710,2710,2710,2710,0
20250224,152700,908514745,2710,2710,2710,2710,0
20250224,152600,908514745,2710,2710,2710,2710,0
20250224,152500,908514745,2710,2710,2710,2710,0
20250224,152400,908514745,2710,2710,2710,2710,0
20250224,152300,908514745,2710,2710,2710,2710,0
20250224,152200,908514745,2710,2710,2710,2710,0
20250224,152100,908514745,2710,2710,2710,2710,0
20250224,152000,908514745,2710,2710,2710,2710,0
20250224,151900,908514745,2710,2700,2710,2700,1192
20250224,151800,905285965,2700,2710,2710,2700,95
20250224,151700,905029445,2700,2710,2710,2700,412
20250224,151600,903913825,2700,2705,2710,2700,1658
20250224,151500,899435705,2700,2705,2705,2700,162
20250224,151400,898998055,2705,2705,2705,2700,682
20250224,151300,897154495,2705,2705,2705,2705,1367
20250224,151200,893456760,2705,2705,2705,2705,6177
20250224,151100,876747975,2710,2705,2710,2705,299
20250224,151000,875938680,2710,2710,2710,2710,274
20250224,150900,875196140,2705,2705,2705,2705,1
20250224,150800,875193435,2705,2705,2705,2705,0
20250224,150700,875193435,2705,2705,2705,2705,3000
20250224,150600,867078435,2705,2705,2705,2705,78
20250224,150500,866867445,2700,2700,2700,2700,0
20250224,150400,866867445,2700,2710,2710,2700,1635
20250224,150300,862452685,2710,2710,2710,2710,110
20250224,150200,862154585,2700,2700,2700,2700,0
20250224,150100,862154585,2700,2710,2710,2700,454
20250224,150000,860926015,2710,2710,2710,2710,100
20250224,145900,860655015,2700,2710,2710,2700,2
20250224,145800,860649605,2710,2710,2710,2710,400
20250224,145700,859565605,2700,2700,2700,2700,80
20250224,145600,859349605,2700,2700,2700,2700,3
20250224,145500,859341505,2710,2710,2710,2700,651
20250224,145400,857579095,2710,2710,2710,2710,0
20250224,145300,857579095,2710,2710,2710,2710,8
20250224,145200,857557415,2710,2710,2710,2710,0
20250224,145100,857557415,2710,2710,2710,2710,293
20250224,145000,856763385,2705,2710,2710,2705,5915
20250224,144900,840751630,2710,2710,2710,2710,27
20250224,144800,840678460,2715,2715,2715,2715,338
20250224,144700,839760790,2715,2715,2715,2715,153
20250224,144600,839345395,2710,2710,2710,2710,1
20250224,144500,839342685,2715,2715,2715,2715,325
20250224,144400,838460310,2715,2715,2715,2715,0
20250224,144300,838460310,2715,2715,2715,2715,991
20250224,144200,835769745,2715,2715,2715,2715,0
20250224,144100,835769745,2715,2715,2715,2715,2036
20250224,144000,830242005,2710,2710,2710,2710,0
20250224,143900,830242005,2710,2710,2710,2710,187
20250224,143800,829735235,2715,2715,2715,2715,0
20250224,143700,829735235,2715,2715,2715,2715,0
20250224,143600,829735235,2715,2710,2715,2710,205
20250224,143500,829179660,2710,2710,2710,2710,0
20250224,143400,829179660,2710,2710,2710,2710,0
20250224,143300,829179660,2710,2710,2710,2710,504
20250224,143200,827813820,2710,2710,2710,2710,0
20250224,143100,827813820,2710,2710,2710,2710,204
20250224,143000,827260980,2715,2715,2715,2715,0
20250224,142900,827260980,2715,2715,2715,2715,483
20250224,142800,825949635,2715,2715,2715,2715,1
20250224,142700,825946920,2715,2715,2715,2715,1
20250224,142600,825944205,2710,2710,2710,2710,0
20250224,142500,825944205,2710,2710,2710,2710,0
20250224,142400,825944205,2710,2710,2710,2710,190
20250224,142300,825429305,2715,2720,2720,2715,4471
20250224,142200,813290455,2715,2715,2715,2715,0
20250224,142100,813290455,2715,2715,2715,2715,619
20250224,142000,811609870,2720,2720,2720,2715,71
20250224,141900,811416800,2720,2720,2720,2720,0
20250224,141800,811416800,2720,2720,2720,2720,0
20250224,141700,811416800,2720,2720,2720,2720,0
20250224,141600,811416800,2720,2720,2720,2720,0
20250224,141500,811416800,2720,2720,2720,2720,0
20250224,141400,811416800,2720,2720,2720,2715,1846
20250224,141300,806400540,2720,2720,2720,2720,1000
20250224,141200,803680540,2720,2720,2720,2720,0
20250224,141100,803680540,2720,2720,2720,2720,2907
20250224,141000,795773500,2720,2720,2720,2720,0
20250224,140900,795773500,2720,2720,2720,2720,290
20250224,140800,794984700,2720,2720,2720,2720,1378
20250224,140700,791236540,2720,2720,2720,2720,0
20250224,140600,791236540,2720,2720,2720,2720,50
20250224,140500,791100540,2720,2720,2720,2720,639
20250224,140400,789362460,2720,2720,2720,2720,20
20250224,140300,789308060,2715,2715,2715,2715,120
20250224,140200,788982260,2715,2715,2715,2715,0
20250224,140100,788982260,2715,2720,2720,2715,635
20250224,140000,787255810,2725,2725,2725,2725,352
20250224,135900,786296610,2720,2720,2720,2720,0
20250224,135800,786296610,2720,2720,2720,2720,530
20250224,135700,784855010,2725,2725,2725,2725,402
20250224,135600,783759560,2720,2720,2720,2720,63
20250224,135500,783588200,2720,2720,2720,2720,186
20250224,135400,783082280,2725,2725,2725,2725,0
20250224,135300,783082280,2725,2725,2725,2725,0
20250224,135200,783082280,2725,2725,2725,2725,0
20250224,135100,783082280,2725,2725,2725,2725,271
20250224,135000,782343805,2720,2720,2720,2720,400
20250224,134900,781255805,2720,2720,2720,2720,2
20250224,134800,781250365,2720,2720,2720,2720,684
20250224,134700,779389885,2725,2725,2725,2725,5
20250224,134600,779376260,2725,2720,2725,2720,1137
20250224,134500,776281445,2720,2720,2720,2720,1
20250224,134400,776278725,2720,2720,2720,2720,72
20250224,134300,776082885,2725,2725,2725,2725,464
20250224,134200,774818485,2725,2725,2725,2725,360
20250224,134100,773837485,2725,2725,2725,2725,421
20250224,134000,772690260,2720,2720,2720,2720,1
20250224,133900,772687540,2725,2720,2725,2720,457
20250224,133800,771444475,2725,2725,2725,2725,4810
20250224,133700,758337225,2725,2725,2725,2725,145
20250224,133600,757942100,2720,2720,2720,2720,906
20250224,133500,755477780,2720,2720,2720,2720,6457
20250224,133400,737914740,2720,2720,2720,2720,1347
20250224,133300,734250900,2715,2720,2720,2715,1405
20250224,133200,730434310,2715,2715,2715,2715,1075
20250224,133100,727515685,2715,2715,2715,2715,992
20250224,133000,724822405,2710,2710,2710,2710,37
20250224,132900,724722135,2715,2715,2715,2710,2558
20250224,132800,717786895,2715,2715,2715,2715,878
20250224,132700,715403125,2710,2715,2715,2710,743
20250224,132600,713386070,2715,2715,2715,2715,457
20250224,132500,712145315,2715,2715,2715,2715,50
20250224,132400,712009565,2715,2715,2715,2715,20
20250224,132300,711955265,2715,2715,2715,2715,486
20250224,132200,710635775,2715,2715,2715,2715,0
20250224,132100,710635775,2715,2715,2715,2715,2903
20250224,132000,702754130,2715,2715,2715,2715,0
20250224,131900,702754130,2715,2705,2720,2705,19642
20250224,131800,649552935,2700,2700,2700,2700,0
20250224,131700,649552935,2700,2700,2700,2700,1000
20250224,131600,646852935,2700,2700,2700,2700,11
20250224,131500,646823235,2700,2700,2700,2700,885
20250224,131400,644433735,2695,2700,2700,2695,289
20250224,131300,643653460,2700,2700,2700,2700,370
20250224,131200,642654460,2700,2700,2700,2700,0
20250224,131100,642654460,2700,2700,2700,2700,324
20250224,131000,641779660,2700,2700,2700,2700,0
20250224,130900,641779660,2700,2695,2700,2695,469
20250224,130800,640513610,2695,2695,2695,2695,0
20250224,130700,640513610,2695,2695,2695,2695,188
20250224,130600,640006950,2700,2700,2700,2700,1
20250224,130500,640004250,2700,2700,2700,2695,1556
20250224,130400,635803690,2700,2700,2700,2700,2044
20250224,130300,630284890,2705,2705,2705,2700,1942
20250224,130200,625032280,2700,2700,2700,2700,10
20250224,130100,625005280,2705,2705,2705,2705,22
20250224,130000,624945770,2705,2705,2705,2705,285
20250224,125900,624174845,2705,2700,2705,2700,481
20250224,125800,622874700,2705,2700,2705,2700,461
20250224,125700,621627945,2705,2700,2705,2700,4236
20250224,125600,610188860,2700,2700,2700,2700,5
20250224,125500,610175360,2695,2695,2695,2695,502
20250224,125400,608822470,2700,2695,2700,2695,3349
20250224,125300,599793450,2695,2695,2695,2695,1738
20250224,125200,595109540,2700,2700,2700,2700,1852
20250224,125100,590109140,2700,2700,2700,2700,433
20250224,125000,588940040,2695,2695,2695,2695,0
20250224,124900,588940040,2695,2695,2695,2695,694
20250224,124800,587069710,2700,2700,2700,2700,1428
20250224,124700,583214110,2700,2700,2700,2700,572
20250224,124600,581669710,2700,2700,2705,2700,6529
20250224,124500,564038770,2700,2700,2700,2700,0
20250224,124400,564038770,2700,2700,2700,2700,2000
20250224,124300,558638770,2705,2705,2705,2705,501
20250224,124200,557283565,2705,2705,2705,2705,2430
20250224,124100,550710415,2710,2700,2710,2700,10861
20250224,124000,521363115,2695,2690,2695,2690,7324
20250224,123900,501624985,2685,2685,2690,2685,8370
20250224,123800,479112895,2685,2685,2685,2685,0
20250224,123700,479112895,2685,2685,2685,2685,0
20250224,123600,479112895,2685,2685,2685,2685,0
20250224,123500,479112895,2685,2685,2685,2685,530
20250224,123400,477689845,2685,2685,2685,2685,2325
20250224,123300,471447220,2685,2685,2685,2685,0
20250224,123200,471447220,2685,2685,2685,2685,0
20250224,123100,471447220,2685,2685,2690,2685,484
20250224,123000,470145760,2685,2685,2685,2685,0
20250224,122900,470145760,2685,2685,2685,2685,0
20250224,122800,470145760,2685,2685,2685,2685,186
20250224,122700,469646350,2685,2685,2685,2685,0
20250224,122600,469646350,2685,2685,2685,2685,262
20250224,122500,468942880,2685,2685,2685,2685,5
20250224,122400,468929455,2680,2680,2680,2680,0
20250224,122300,468929455,2680,2680,2680,2680,0
20250224,122200,468929455,2680,2680,2680,2680,0
20250224,122100,468929455,2680,2680,2680,2680,299
20250224,122000,468128135,2685,2685,2685,2685,500
20250224,121900,466785635,2685,2685,2685,2685,300
20250224,121800,465980135,2680,2680,2680,2680,100
20250224,121700,465712135,2685,2685,2685,2685,0
20250224,121600,465712135,2685,2685,2685,2685,0
20250224,121500,465712135,2685,2685,2685,2685,0
20250224,121400,465712135,2685,2685,2685,2685,100
20250224,121300,465443635,2685,2685,2685,2685,112
20250224,121200,465142915,2685,2685,2685,2685,26
20250224,121100,465073105,2685,2685,2685,2685,124
20250224,121000,464740165,2685,2685,2685,2685,1000
20250224,120900,462055165,2680,2680,2680,2680,0
20250224,120800,462055165,2680,2680,2680,2680,0
20250224,120700,462055165,2680,2680,2680,2680,0
20250224,120600,462055165,2680,2680,2680,2680,0
20250224,120500,462055165,2680,2680,2680,2680,0
20250224,120400,462055165,2680,2680,2680,2680,176
20250224,120300,461583485,2685,2685,2685,2685,0
20250224,120200,461583485,2685,2685,2685,2685,10
20250224,120100,461556635,2680,2680,2680,2680,0
20250224,120000,461556635,2680,2680,2680,2680,0
20250224,115900,461556635,2680,2680,2680,2680,0
20250224,115800,461556635,2680,2680,2680,2680,0
20250224,115700,461556635,2680,2680,2680,2680,3
20250224,115600,461548595,2680,2680,2680,2680,211
20250224,115500,460983115,2685,2685,2685,2685,0
20250224,115400,460983115,2685,2685,2685,2685,400
20250224,115300,459909115,2685,2685,2685,2685,0
20250224,115200,459909115,2685,2685,2685,2685,0
20250224,115100,459909115,2685,2685,2685,2685,746
20250224,115000,457906105,2685,2685,2685,2685,0
20250224,114900,457906105,2685,2685,2685,2685,10
20250224,114800,457879255,2685,2685,2685,2685,500
20250224,114700,456536755,2685,2685,2685,2685,0
20250224,114600,456536755,2685,2685,2685,2685,2
20250224,114500,456531385,2685,2685,2685,2685,1
20250224,114400,456528700,2680,2680,2680,2680,22
20250224,114300,456469740,2685,2685,2685,2685,581
20250224,114200,454909755,2680,2680,2680,2680,0
20250224,114100,454909755,2680,2680,2680,2680,190
20250224,114000,454400555,2680,2680,2680,2680,0
20250224,113900,454400555,2680,2685,2685,2680,1235
20250224,113800,451089580,2680,2680,2680,2680,0
20250224,113700,451089580,2680,2680,2680,2680,4
20250224,113600,451078860,2680,2680,2680,2680,371
20250224,113500,450084580,2685,2685,2685,2685,0
20250224,113400,450084580,2685,2685,2685,2685,485
20250224,113300,448782355,2690,2690,2690,2690,0
20250224,113200,448782355,2690,2690,2690,2690,111
20250224,113100,448483765,2690,2690,2690,2690,27
20250224,113000,448411135,2690,2690,2690,2690,0
20250224,112900,448411135,2690,2690,2690,2690,0
20250224,112800,448411135,2690,2690,2690,2690,0
20250224,112700,448411135,2690,2690,2690,2690,0
20250224,112600,448411135,2690,2685,2690,2685,337
20250224,112500,447504655,2685,2685,2685,2685,15
20250224,112400,447464380,2685,2685,2685,2685,175
20250224,112300,446994505,2685,2685,2685,2685,12
20250224,112200,446962285,2685,2680,2685,2675,1850
20250224,112100,442000650,2690,2690,2690,2690,15
20250224,112000,441960300,2690,2690,2690,2690,521
20250224,111900,440558810,2690,2690,2690,2690,297
20250224,111800,439759880,2680,2690,2690,2680,362
20250224,111700,438786320,2690,2690,2690,2690,365
20250224,111600,437804470,2690,2690,2690,2690,378
20250224,111500,436787650,2685,2690,2690,2680,314
20250224,111400,435944490,2690,2690,2690,2690,12
20250224,111300,435912210,2690,2690,2690,2690,14
20250224,111200,435874550,2690,2690,2690,2690,24
20250224,111100,435809990,2690,2685,2690,2685,2939
20250224,111000,427916785,2685,2685,2685,2685,15
20250224,110900,427876510,2685,2675,2685,2670,12044
20250224,110800,395633025,2680,2680,2680,2680,25
20250224,110700,395566025,2675,2675,2675,2675,2000
20250224,110600,390216025,2675,2680,2680,2675,603
20250224,110500,388600035,2680,2680,2680,2680,35
20250224,110400,388506235,2670,2670,2670,2670,0
20250224,110300,388506235,2670,2670,2670,2670,199
20250224,110200,387974905,2680,2680,2680,2680,11
20250224,110100,387945425,2675,2675,2675,2675,71
20250224,110000,387755500,2675,2675,2675,2675,3014
20250224,105900,379693050,2680,2680,2680,2680,113
20250224,105800,379390210,2680,2680,2680,2680,23
20250224,105700,379328570,2680,2680,2680,2680,17
20250224,105600,379283010,2670,2675,2675,2670,351
20250224,105500,378345725,2675,2675,2675,2675,226
20250224,105400,377741175,2675,2675,2675,2675,12
20250224,105300,377709075,2675,2675,2675,2675,36
20250224,105200,377612775,2675,2675,2675,2675,155
20250224,105100,377198150,2675,2675,2675,2675,186
20250224,105000,376700600,2670,2670,2670,2670,0
20250224,104900,376700600,2670,2675,2675,2670,66
20250224,104800,376524145,2675,2670,2675,2670,233
20250224,104700,375901965,2670,2670,2670,2670,0
20250224,104600,375901965,2670,2675,2675,2670,391
20250224,104500,374856190,2675,2675,2675,2675,42
20250224,104400,374743840,2675,2670,2675,2670,891
20250224,104300,372362305,2670,2670,2670,2670,0
20250224,104200,372362305,2670,2675,2675,2670,1212
20250224,104100,369126205,2675,2670,2675,2670,205
20250224,104000,368578805,2675,2675,2675,2675,0
20250224,103900,368578805,2675,2675,2675,2675,3
20250224,103800,368570780,2675,2675,2675,2675,545
20250224,103700,367112905,2675,2675,2675,2675,329
20250224,103600,366232830,2675,2675,2675,2675,1
20250224,103500,366230155,2680,2680,2680,2680,1
20250224,103400,366227475,2670,2670,2670,2670,0
20250224,103300,366227475,2670,2670,2670,2670,5
20250224,103200,366214125,2670,2675,2675,2670,185
20250224,103100,365720060,2675,2675,2675,2675,0
20250224,103000,365720060,2675,2680,2680,2675,702
20250224,102900,363838785,2675,2675,2675,2675,0
20250224,102800,363838785,2675,2675,2675,2675,0
20250224,102700,363838785,2675,2675,2675,2675,0
20250224,102600,363838785,2675,2675,2675,2675,1825
20250224,102500,358956910,2680,2680,2680,2680,6
20250224,102400,358940830,2680,2680,2680,2680,817
20250224,102300,356751270,2680,2680,2680,2680,0
20250224,102200,356751270,2680,2675,2680,2675,1224
20250224,102100,353474665,2670,2675,2675,2670,195
20250224,102000,352953075,2675,2675,2675,2675,291
20250224,101900,352174650,2675,2675,2675,2675,500
20250224,101800,350837150,2675,2675,2675,2675,2
20250224,101700,350831800,2675,2675,2675,2675,348
20250224,101600,349900900,2675,2670,2675,2670,2506
20250224,101500,343197405,2670,2670,2670,2670,0
20250224,101400,343197405,2670,2670,2670,2670,344
20250224,101300,342278925,2670,2670,2670,2670,0
20250224,101200,342278925,2670,2670,2670,2670,2440
20250224,101100,335764125,2670,2670,2670,2670,3
20250224,101000,335756115,2660,2670,2670,2660,201
20250224,100900,335221445,2670,2665,2670,2665,434
20250224,100800,334062875,2665,2670,2670,2665,3238
20250224,100700,325433355,2670,2670,2670,2670,0
20250224,100600,325433355,2670,2670,2670,2670,501
20250224,100500,324095685,2670,2670,2670,2670,0
20250224,100400,324095685,2670,2670,2670,2670,290
20250224,100300,323321385,2670,2670,2670,2670,244
20250224,100200,322669905,2670,2670,2670,2670,104
20250224,100100,322392225,2665,2665,2665,2665,1
20250224,100000,322389560,2670,2670,2670,2670,644
20250224,095900,320670080,2675,2675,2675,2675,343
20250224,095800,319752555,2670,2670,2670,2670,0
20250224,095700,319752555,2670,2670,2670,2670,310
20250224,095600,318924855,2675,2675,2675,2675,0
20250224,095500,318924855,2675,2675,2675,2675,0
20250224,095400,318924855,2675,2675,2675,2675,0
20250224,095300,318924855,2675,2675,2675,2675,0
20250224,095200,318924855,2675,2675,2675,2675,100
20250224,095100,318657355,2675,2675,2675,2675,0
20250224,095000,318657355,2675,2670,2675,2670,2853
20250224,094900,311032585,2670,2670,2670,2670,0
20250224,094800,311032585,2670,2670,2670,2670,605
20250224,094700,309417235,2665,2665,2665,2665,2300
20250224,094600,303287735,2665,2670,2670,2665,1005
20250224,094500,300609385,2670,2665,2670,2665,2354
20250224,094400,294335970,2660,2660,2660,2660,0
20250224,094300,294335970,2660,2665,2665,2660,204
20250224,094200,293793310,2660,2660,2660,2660,1100
20250224,094100,290867310,2665,2660,2665,2660,2308
20250224,094000,284726490,2665,2665,2665,2665,4794
20250224,093900,271950480,2665,2670,2670,2665,2842
20250224,093800,264376030,2665,2670,2670,2665,3784
20250224,093700,254287750,2670,2665,2670,2665,42
20250224,093600,254175790,2665,2670,2670,2665,1582
20250224,093500,249959745,2670,2670,2670,2670,201
20250224,093400,249423075,2665,2665,2670,2665,1047
20250224,093300,246630320,2665,2665,2665,2665,830
20250224,093200,244418370,2670,2670,2670,2665,13
20250224,093100,244383710,2670,2670,2670,2670,1
20250224,093000,244381040,2665,2670,2670,2665,10371
20250224,092900,216690490,2675,2675,2675,2675,412
20250224,092800,215588390,2680,2680,2680,2680,100
20250224,092700,215320390,2680,2675,2680,2675,689
20250224,092600,213475555,2675,2675,2675,2675,3404
20250224,092500,204369855,2680,2680,2680,2680,664
20250224,092400,202590335,2680,2680,2680,2680,553
20250224,092300,201108295,2680,2680,2680,2680,0
20250224,092200,201108295,2680,2680,2680,2680,1924
20250224,092100,195951975,2680,2680,2680,2680,801
20250224,092000,193805295,2680,2690,2690,2680,3890
20250224,091900,183372685,2690,2695,2695,2690,107
20250224,091800,183084820,2685,2690,2695,2685,4057
20250224,091700,172189375,2690,2685,2695,2685,4138
20250224,091600,161044005,2685,2690,2695,2685,3221
20250224,091500,152370175,2690,2680,2690,2680,4049
20250224,091400,141501805,2675,2670,2685,2670,5229
20250224,091300,127512510,2670,2670,2670,2670,152
20250224,091200,127106670,2670,2670,2675,2670,3751
20250224,091100,117089815,2665,2665,2665,2665,2000
20250224,091000,111759815,2665,2670,2670,2660,3807
20250224,090900,101630585,2665,2655,2665,2650,6871
20250224,090800,83380410,2650,2655,2655,2650,231
20250224,090700,82768210,2645,2645,2650,2645,111
20250224,090600,82474610,2645,2650,2650,2645,1166
20250224,090500,79388035,2650,2635,2650,2635,3859
20250224,090400,69179675,2635,2635,2635,2630,1004
20250224,090300,66534850,2635,2630,2635,2630,429
20250224,090200,65404485,2635,2645,2650,2630,11668
20250224,090100,34602825,2645,2645,2650,2635,1955
20250224,090000,29446175,2640,2660,2660,2640,11088
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183300 920513545 2700 2700 2700 2700 4444
3 20250224 183200 920513545 2700 2700 2700 2700 0
4 20250224 183100 920513545 2700 2700 2700 2700 0
5 20250224 183000 920513545 2700 2700 2700 2700 0
6 20250224 182900 920513545 2700 2700 2700 2700 0
7 20250224 182800 920513545 2700 2700 2700 2700 0
8 20250224 182700 920513545 2700 2700 2700 2700 0
9 20250224 182600 920513545 2700 2700 2700 2700 0
10 20250224 182500 920513545 2700 2700 2700 2700 0
11 20250224 182400 920513545 2700 2700 2700 2700 0
12 20250224 182300 920513545 2700 2700 2700 2700 0
13 20250224 182200 920513545 2700 2700 2700 2700 0
14 20250224 182100 920513545 2700 2700 2700 2700 0
15 20250224 182000 920513545 2700 2700 2700 2700 0
16 20250224 181900 920513545 2700 2700 2700 2700 0
17 20250224 181800 920513545 2700 2700 2700 2700 0
18 20250224 181700 920513545 2700 2700 2700 2700 0
19 20250224 181600 920513545 2700 2700 2700 2700 0
20 20250224 181500 920513545 2700 2700 2700 2700 0
21 20250224 181400 920513545 2700 2700 2700 2700 0
22 20250224 181300 920513545 2700 2700 2700 2700 0
23 20250224 181200 920513545 2700 2700 2700 2700 0
24 20250224 181100 920513545 2700 2700 2700 2700 0
25 20250224 181000 920513545 2700 2700 2700 2700 0
26 20250224 180900 920513545 2700 2700 2700 2700 0
27 20250224 180800 920513545 2700 2700 2700 2700 0
28 20250224 180700 920513545 2700 2700 2700 2700 0
29 20250224 180600 920513545 2700 2700 2700 2700 0
30 20250224 180500 920513545 2700 2700 2700 2700 0
31 20250224 180400 920513545 2700 2700 2700 2700 0
32 20250224 180300 920513545 2700 2700 2700 2700 4444
33 20250224 180200 920513545 2700 2700 2700 2700 0
34 20250224 180100 920513545 2700 2700 2700 2700 0
35 20250224 180000 920513545 2700 2700 2700 2700 0
36 20250224 175900 920513545 2700 2700 2700 2700 0
37 20250224 175800 920513545 2700 2700 2700 2700 0
38 20250224 175700 920513545 2700 2700 2700 2700 0
39 20250224 175600 920513545 2700 2700 2700 2700 0
40 20250224 175500 920513545 2700 2700 2700 2700 0
41 20250224 175400 920513545 2700 2700 2700 2700 0
42 20250224 175300 920513545 2700 2700 2700 2700 0
43 20250224 175200 920513545 2700 2700 2700 2700 0
44 20250224 175100 920513545 2700 2700 2700 2700 0
45 20250224 175000 920513545 2700 2700 2700 2700 0
46 20250224 174900 920513545 2700 2700 2700 2700 0
47 20250224 174800 920513545 2700 2700 2700 2700 0
48 20250224 174700 920513545 2700 2700 2700 2700 0
49 20250224 174600 920513545 2700 2700 2700 2700 0
50 20250224 174500 920513545 2700 2700 2700 2700 0
51 20250224 174400 920513545 2700 2700 2700 2700 0
52 20250224 174300 920513545 2700 2700 2700 2700 0
53 20250224 174200 920513545 2700 2700 2700 2700 0
54 20250224 174100 920513545 2700 2700 2700 2700 0
55 20250224 174000 920513545 2700 2700 2700 2700 0
56 20250224 173900 920513545 2700 2700 2700 2700 0
57 20250224 173800 920513545 2700 2700 2700 2700 0
58 20250224 173700 920513545 2700 2700 2700 2700 0
59 20250224 173600 920513545 2700 2700 2700 2700 0
60 20250224 173500 920513545 2700 2700 2700 2700 0
61 20250224 173400 920513545 2700 2700 2700 2700 0
62 20250224 173300 920513545 2700 2700 2700 2700 4444
63 20250224 173200 920513545 2700 2700 2700 2700 0
64 20250224 173100 920513545 2700 2700 2700 2700 0
65 20250224 173000 920513545 2700 2700 2700 2700 0
66 20250224 172900 920513545 2700 2700 2700 2700 0
67 20250224 172800 920513545 2700 2700 2700 2700 0
68 20250224 172700 920513545 2700 2700 2700 2700 0
69 20250224 172600 920513545 2700 2700 2700 2700 0
70 20250224 172500 920513545 2700 2700 2700 2700 0
71 20250224 172400 920513545 2700 2700 2700 2700 0
72 20250224 172300 920513545 2700 2700 2700 2700 0
73 20250224 172200 920513545 2700 2700 2700 2700 0
74 20250224 172100 920513545 2700 2700 2700 2700 0
75 20250224 172000 920513545 2700 2700 2700 2700 0
76 20250224 171900 920513545 2700 2700 2700 2700 0
77 20250224 171800 920513545 2700 2700 2700 2700 0
78 20250224 171700 920513545 2700 2700 2700 2700 0
79 20250224 171600 920513545 2700 2700 2700 2700 0
80 20250224 171500 920513545 2700 2700 2700 2700 0
81 20250224 171400 920513545 2700 2700 2700 2700 0
82 20250224 171300 920513545 2700 2700 2700 2700 0
83 20250224 171200 920513545 2700 2700 2700 2700 0
84 20250224 171100 920513545 2700 2700 2700 2700 0
85 20250224 171000 920513545 2700 2700 2700 2700 0
86 20250224 170900 920513545 2700 2700 2700 2700 0
87 20250224 170800 920513545 2700 2700 2700 2700 0
88 20250224 170700 920513545 2700 2700 2700 2700 0
89 20250224 170600 920513545 2700 2700 2700 2700 0
90 20250224 170500 920513545 2700 2700 2700 2700 0
91 20250224 170400 920513545 2700 2700 2700 2700 0
92 20250224 170300 920513545 2700 2700 2700 2700 4444
93 20250224 170200 920513545 2700 2700 2700 2700 0
94 20250224 170100 920513545 2700 2700 2700 2700 0
95 20250224 170000 920513545 2700 2700 2700 2700 0
96 20250224 165900 920513545 2700 2700 2700 2700 0
97 20250224 165800 920513545 2700 2700 2700 2700 0
98 20250224 165700 920513545 2700 2700 2700 2700 0
99 20250224 165600 920513545 2700 2700 2700 2700 0
100 20250224 165500 920513545 2700 2700 2700 2700 0
101 20250224 165400 920513545 2700 2700 2700 2700 0
102 20250224 165300 920513545 2700 2700 2700 2700 0
103 20250224 165200 920513545 2700 2700 2700 2700 0
104 20250224 165100 920513545 2700 2700 2700 2700 0
105 20250224 165000 920513545 2700 2700 2700 2700 0
106 20250224 164900 920513545 2700 2700 2700 2700 0
107 20250224 164800 920513545 2700 2700 2700 2700 0
108 20250224 164700 920513545 2700 2700 2700 2700 0
109 20250224 164600 920513545 2700 2700 2700 2700 0
110 20250224 164500 920513545 2700 2700 2700 2700 0
111 20250224 164400 920513545 2700 2700 2700 2700 0
112 20250224 164300 920513545 2700 2700 2700 2700 0
113 20250224 164200 920513545 2700 2700 2700 2700 0
114 20250224 164100 920513545 2700 2700 2700 2700 0
115 20250224 164000 920513545 2700 2700 2700 2700 0
116 20250224 163900 920513545 2700 2700 2700 2700 0
117 20250224 163800 920513545 2700 2700 2700 2700 0
118 20250224 163700 920513545 2700 2700 2700 2700 0
119 20250224 163600 920513545 2700 2700 2700 2700 0
120 20250224 163500 920513545 2700 2700 2700 2700 0
121 20250224 163400 920513545 2700 2700 2700 2700 0
122 20250224 163300 920513545 2700 2700 2700 2700 4444
123 20250224 163200 920513545 2700 2700 2700 2700 0
124 20250224 163100 920513545 2700 2700 2700 2700 0
125 20250224 163000 920513545 2700 2700 2700 2700 0
126 20250224 162900 920513545 2700 2700 2700 2700 0
127 20250224 162800 920513545 2700 2700 2700 2700 0
128 20250224 162700 920513545 2700 2700 2700 2700 0
129 20250224 162600 920513545 2700 2700 2700 2700 0
130 20250224 162500 920513545 2700 2700 2700 2700 0
131 20250224 162400 920513545 2700 2700 2700 2700 0
132 20250224 162300 920513545 2700 2700 2700 2700 0
133 20250224 162200 920513545 2700 2700 2700 2700 0
134 20250224 162100 920513545 2700 2700 2700 2700 0
135 20250224 162000 920513545 2700 2700 2700 2700 0
136 20250224 161900 920513545 2700 2700 2700 2700 0
137 20250224 161800 920513545 2700 2700 2700 2700 0
138 20250224 161700 920513545 2700 2700 2700 2700 0
139 20250224 161600 920513545 2700 2700 2700 2700 0
140 20250224 161500 920513545 2700 2700 2700 2700 0
141 20250224 161400 920513545 2700 2700 2700 2700 0
142 20250224 161300 920513545 2700 2700 2700 2700 0
143 20250224 161200 920513545 2700 2700 2700 2700 0
144 20250224 161100 920513545 2700 2700 2700 2700 0
145 20250224 161000 920513545 2700 2700 2700 2700 0
146 20250224 160900 920513545 2700 2700 2700 2700 0
147 20250224 160800 920513545 2700 2700 2700 2700 0
148 20250224 160700 920513545 2700 2700 2700 2700 0
149 20250224 160600 920513545 2700 2700 2700 2700 0
150 20250224 160500 920513545 2700 2700 2700 2700 0
151 20250224 160400 920513545 2700 2700 2700 2700 0
152 20250224 160300 920513545 2700 2700 2700 2700 4444
153 20250224 160200 920513545 2700 2700 2700 2700 0
154 20250224 160100 920513545 2700 2700 2700 2700 0
155 20250224 160000 920513545 2700 2700 2700 2700 0
156 20250224 155900 920513545 2700 2700 2700 2700 0
157 20250224 155800 920513545 2700 2700 2700 2700 0
158 20250224 155700 920513545 2700 2700 2700 2700 0
159 20250224 155600 920513545 2700 2700 2700 2700 0
160 20250224 155500 920513545 2700 2700 2700 2700 0
161 20250224 155400 920513545 2700 2700 2700 2700 0
162 20250224 155300 920513545 2700 2700 2700 2700 0
163 20250224 155200 920513545 2700 2700 2700 2700 0
164 20250224 155100 920513545 2700 2700 2700 2700 0
165 20250224 155000 920513545 2700 2700 2700 2700 0
166 20250224 154900 920513545 2700 2700 2700 2700 0
167 20250224 154800 920513545 2700 2700 2700 2700 0
168 20250224 154700 920513545 2700 2700 2700 2700 0
169 20250224 154600 920513545 2700 2700 2700 2700 0
170 20250224 154500 920513545 2700 2700 2700 2700 0
171 20250224 154400 920513545 2700 2700 2700 2700 0
172 20250224 154300 920513545 2700 2700 2700 2700 0
173 20250224 154200 920513545 2700 2700 2700 2700 0
174 20250224 154100 920513545 2700 2700 2700 2700 0
175 20250224 154000 920513545 2700 2700 2700 2700 0
176 20250224 153900 920513545 2700 2700 2700 2700 0
177 20250224 153800 920513545 2700 2700 2700 2700 0
178 20250224 153700 920513545 2700 2700 2700 2700 0
179 20250224 153600 920513545 2700 2700 2700 2700 0
180 20250224 153500 920513545 2700 2700 2700 2700 0
181 20250224 153400 920513545 2700 2700 2700 2700 0
182 20250224 153300 920513545 2700 2700 2700 2700 4444
183 20250224 153200 920513545 2700 2700 2700 2700 0
184 20250224 153100 920513545 2700 2700 2700 2700 0
185 20250224 153000 920513545 2700 2700 2700 2700 4444
186 20250224 152900 908514745 2710 2710 2710 2710 0
187 20250224 152800 908514745 2710 2710 2710 2710 0
188 20250224 152700 908514745 2710 2710 2710 2710 0
189 20250224 152600 908514745 2710 2710 2710 2710 0
190 20250224 152500 908514745 2710 2710 2710 2710 0
191 20250224 152400 908514745 2710 2710 2710 2710 0
192 20250224 152300 908514745 2710 2710 2710 2710 0
193 20250224 152200 908514745 2710 2710 2710 2710 0
194 20250224 152100 908514745 2710 2710 2710 2710 0
195 20250224 152000 908514745 2710 2710 2710 2710 0
196 20250224 151900 908514745 2710 2700 2710 2700 1192
197 20250224 151800 905285965 2700 2710 2710 2700 95
198 20250224 151700 905029445 2700 2710 2710 2700 412
199 20250224 151600 903913825 2700 2705 2710 2700 1658
200 20250224 151500 899435705 2700 2705 2705 2700 162
201 20250224 151400 898998055 2705 2705 2705 2700 682
202 20250224 151300 897154495 2705 2705 2705 2705 1367
203 20250224 151200 893456760 2705 2705 2705 2705 6177
204 20250224 151100 876747975 2710 2705 2710 2705 299
205 20250224 151000 875938680 2710 2710 2710 2710 274
206 20250224 150900 875196140 2705 2705 2705 2705 1
207 20250224 150800 875193435 2705 2705 2705 2705 0
208 20250224 150700 875193435 2705 2705 2705 2705 3000
209 20250224 150600 867078435 2705 2705 2705 2705 78
210 20250224 150500 866867445 2700 2700 2700 2700 0
211 20250224 150400 866867445 2700 2710 2710 2700 1635
212 20250224 150300 862452685 2710 2710 2710 2710 110
213 20250224 150200 862154585 2700 2700 2700 2700 0
214 20250224 150100 862154585 2700 2710 2710 2700 454
215 20250224 150000 860926015 2710 2710 2710 2710 100
216 20250224 145900 860655015 2700 2710 2710 2700 2
217 20250224 145800 860649605 2710 2710 2710 2710 400
218 20250224 145700 859565605 2700 2700 2700 2700 80
219 20250224 145600 859349605 2700 2700 2700 2700 3
220 20250224 145500 859341505 2710 2710 2710 2700 651
221 20250224 145400 857579095 2710 2710 2710 2710 0
222 20250224 145300 857579095 2710 2710 2710 2710 8
223 20250224 145200 857557415 2710 2710 2710 2710 0
224 20250224 145100 857557415 2710 2710 2710 2710 293
225 20250224 145000 856763385 2705 2710 2710 2705 5915
226 20250224 144900 840751630 2710 2710 2710 2710 27
227 20250224 144800 840678460 2715 2715 2715 2715 338
228 20250224 144700 839760790 2715 2715 2715 2715 153
229 20250224 144600 839345395 2710 2710 2710 2710 1
230 20250224 144500 839342685 2715 2715 2715 2715 325
231 20250224 144400 838460310 2715 2715 2715 2715 0
232 20250224 144300 838460310 2715 2715 2715 2715 991
233 20250224 144200 835769745 2715 2715 2715 2715 0
234 20250224 144100 835769745 2715 2715 2715 2715 2036
235 20250224 144000 830242005 2710 2710 2710 2710 0
236 20250224 143900 830242005 2710 2710 2710 2710 187
237 20250224 143800 829735235 2715 2715 2715 2715 0
238 20250224 143700 829735235 2715 2715 2715 2715 0
239 20250224 143600 829735235 2715 2710 2715 2710 205
240 20250224 143500 829179660 2710 2710 2710 2710 0
241 20250224 143400 829179660 2710 2710 2710 2710 0
242 20250224 143300 829179660 2710 2710 2710 2710 504
243 20250224 143200 827813820 2710 2710 2710 2710 0
244 20250224 143100 827813820 2710 2710 2710 2710 204
245 20250224 143000 827260980 2715 2715 2715 2715 0
246 20250224 142900 827260980 2715 2715 2715 2715 483
247 20250224 142800 825949635 2715 2715 2715 2715 1
248 20250224 142700 825946920 2715 2715 2715 2715 1
249 20250224 142600 825944205 2710 2710 2710 2710 0
250 20250224 142500 825944205 2710 2710 2710 2710 0
251 20250224 142400 825944205 2710 2710 2710 2710 190
252 20250224 142300 825429305 2715 2720 2720 2715 4471
253 20250224 142200 813290455 2715 2715 2715 2715 0
254 20250224 142100 813290455 2715 2715 2715 2715 619
255 20250224 142000 811609870 2720 2720 2720 2715 71
256 20250224 141900 811416800 2720 2720 2720 2720 0
257 20250224 141800 811416800 2720 2720 2720 2720 0
258 20250224 141700 811416800 2720 2720 2720 2720 0
259 20250224 141600 811416800 2720 2720 2720 2720 0
260 20250224 141500 811416800 2720 2720 2720 2720 0
261 20250224 141400 811416800 2720 2720 2720 2715 1846
262 20250224 141300 806400540 2720 2720 2720 2720 1000
263 20250224 141200 803680540 2720 2720 2720 2720 0
264 20250224 141100 803680540 2720 2720 2720 2720 2907
265 20250224 141000 795773500 2720 2720 2720 2720 0
266 20250224 140900 795773500 2720 2720 2720 2720 290
267 20250224 140800 794984700 2720 2720 2720 2720 1378
268 20250224 140700 791236540 2720 2720 2720 2720 0
269 20250224 140600 791236540 2720 2720 2720 2720 50
270 20250224 140500 791100540 2720 2720 2720 2720 639
271 20250224 140400 789362460 2720 2720 2720 2720 20
272 20250224 140300 789308060 2715 2715 2715 2715 120
273 20250224 140200 788982260 2715 2715 2715 2715 0
274 20250224 140100 788982260 2715 2720 2720 2715 635
275 20250224 140000 787255810 2725 2725 2725 2725 352
276 20250224 135900 786296610 2720 2720 2720 2720 0
277 20250224 135800 786296610 2720 2720 2720 2720 530
278 20250224 135700 784855010 2725 2725 2725 2725 402
279 20250224 135600 783759560 2720 2720 2720 2720 63
280 20250224 135500 783588200 2720 2720 2720 2720 186
281 20250224 135400 783082280 2725 2725 2725 2725 0
282 20250224 135300 783082280 2725 2725 2725 2725 0
283 20250224 135200 783082280 2725 2725 2725 2725 0
284 20250224 135100 783082280 2725 2725 2725 2725 271
285 20250224 135000 782343805 2720 2720 2720 2720 400
286 20250224 134900 781255805 2720 2720 2720 2720 2
287 20250224 134800 781250365 2720 2720 2720 2720 684
288 20250224 134700 779389885 2725 2725 2725 2725 5
289 20250224 134600 779376260 2725 2720 2725 2720 1137
290 20250224 134500 776281445 2720 2720 2720 2720 1
291 20250224 134400 776278725 2720 2720 2720 2720 72
292 20250224 134300 776082885 2725 2725 2725 2725 464
293 20250224 134200 774818485 2725 2725 2725 2725 360
294 20250224 134100 773837485 2725 2725 2725 2725 421
295 20250224 134000 772690260 2720 2720 2720 2720 1
296 20250224 133900 772687540 2725 2720 2725 2720 457
297 20250224 133800 771444475 2725 2725 2725 2725 4810
298 20250224 133700 758337225 2725 2725 2725 2725 145
299 20250224 133600 757942100 2720 2720 2720 2720 906
300 20250224 133500 755477780 2720 2720 2720 2720 6457
301 20250224 133400 737914740 2720 2720 2720 2720 1347
302 20250224 133300 734250900 2715 2720 2720 2715 1405
303 20250224 133200 730434310 2715 2715 2715 2715 1075
304 20250224 133100 727515685 2715 2715 2715 2715 992
305 20250224 133000 724822405 2710 2710 2710 2710 37
306 20250224 132900 724722135 2715 2715 2715 2710 2558
307 20250224 132800 717786895 2715 2715 2715 2715 878
308 20250224 132700 715403125 2710 2715 2715 2710 743
309 20250224 132600 713386070 2715 2715 2715 2715 457
310 20250224 132500 712145315 2715 2715 2715 2715 50
311 20250224 132400 712009565 2715 2715 2715 2715 20
312 20250224 132300 711955265 2715 2715 2715 2715 486
313 20250224 132200 710635775 2715 2715 2715 2715 0
314 20250224 132100 710635775 2715 2715 2715 2715 2903
315 20250224 132000 702754130 2715 2715 2715 2715 0
316 20250224 131900 702754130 2715 2705 2720 2705 19642
317 20250224 131800 649552935 2700 2700 2700 2700 0
318 20250224 131700 649552935 2700 2700 2700 2700 1000
319 20250224 131600 646852935 2700 2700 2700 2700 11
320 20250224 131500 646823235 2700 2700 2700 2700 885
321 20250224 131400 644433735 2695 2700 2700 2695 289
322 20250224 131300 643653460 2700 2700 2700 2700 370
323 20250224 131200 642654460 2700 2700 2700 2700 0
324 20250224 131100 642654460 2700 2700 2700 2700 324
325 20250224 131000 641779660 2700 2700 2700 2700 0
326 20250224 130900 641779660 2700 2695 2700 2695 469
327 20250224 130800 640513610 2695 2695 2695 2695 0
328 20250224 130700 640513610 2695 2695 2695 2695 188
329 20250224 130600 640006950 2700 2700 2700 2700 1
330 20250224 130500 640004250 2700 2700 2700 2695 1556
331 20250224 130400 635803690 2700 2700 2700 2700 2044
332 20250224 130300 630284890 2705 2705 2705 2700 1942
333 20250224 130200 625032280 2700 2700 2700 2700 10
334 20250224 130100 625005280 2705 2705 2705 2705 22
335 20250224 130000 624945770 2705 2705 2705 2705 285
336 20250224 125900 624174845 2705 2700 2705 2700 481
337 20250224 125800 622874700 2705 2700 2705 2700 461
338 20250224 125700 621627945 2705 2700 2705 2700 4236
339 20250224 125600 610188860 2700 2700 2700 2700 5
340 20250224 125500 610175360 2695 2695 2695 2695 502
341 20250224 125400 608822470 2700 2695 2700 2695 3349
342 20250224 125300 599793450 2695 2695 2695 2695 1738
343 20250224 125200 595109540 2700 2700 2700 2700 1852
344 20250224 125100 590109140 2700 2700 2700 2700 433
345 20250224 125000 588940040 2695 2695 2695 2695 0
346 20250224 124900 588940040 2695 2695 2695 2695 694
347 20250224 124800 587069710 2700 2700 2700 2700 1428
348 20250224 124700 583214110 2700 2700 2700 2700 572
349 20250224 124600 581669710 2700 2700 2705 2700 6529
350 20250224 124500 564038770 2700 2700 2700 2700 0
351 20250224 124400 564038770 2700 2700 2700 2700 2000
352 20250224 124300 558638770 2705 2705 2705 2705 501
353 20250224 124200 557283565 2705 2705 2705 2705 2430
354 20250224 124100 550710415 2710 2700 2710 2700 10861
355 20250224 124000 521363115 2695 2690 2695 2690 7324
356 20250224 123900 501624985 2685 2685 2690 2685 8370
357 20250224 123800 479112895 2685 2685 2685 2685 0
358 20250224 123700 479112895 2685 2685 2685 2685 0
359 20250224 123600 479112895 2685 2685 2685 2685 0
360 20250224 123500 479112895 2685 2685 2685 2685 530
361 20250224 123400 477689845 2685 2685 2685 2685 2325
362 20250224 123300 471447220 2685 2685 2685 2685 0
363 20250224 123200 471447220 2685 2685 2685 2685 0
364 20250224 123100 471447220 2685 2685 2690 2685 484
365 20250224 123000 470145760 2685 2685 2685 2685 0
366 20250224 122900 470145760 2685 2685 2685 2685 0
367 20250224 122800 470145760 2685 2685 2685 2685 186
368 20250224 122700 469646350 2685 2685 2685 2685 0
369 20250224 122600 469646350 2685 2685 2685 2685 262
370 20250224 122500 468942880 2685 2685 2685 2685 5
371 20250224 122400 468929455 2680 2680 2680 2680 0
372 20250224 122300 468929455 2680 2680 2680 2680 0
373 20250224 122200 468929455 2680 2680 2680 2680 0
374 20250224 122100 468929455 2680 2680 2680 2680 299
375 20250224 122000 468128135 2685 2685 2685 2685 500
376 20250224 121900 466785635 2685 2685 2685 2685 300
377 20250224 121800 465980135 2680 2680 2680 2680 100
378 20250224 121700 465712135 2685 2685 2685 2685 0
379 20250224 121600 465712135 2685 2685 2685 2685 0
380 20250224 121500 465712135 2685 2685 2685 2685 0
381 20250224 121400 465712135 2685 2685 2685 2685 100
382 20250224 121300 465443635 2685 2685 2685 2685 112
383 20250224 121200 465142915 2685 2685 2685 2685 26
384 20250224 121100 465073105 2685 2685 2685 2685 124
385 20250224 121000 464740165 2685 2685 2685 2685 1000
386 20250224 120900 462055165 2680 2680 2680 2680 0
387 20250224 120800 462055165 2680 2680 2680 2680 0
388 20250224 120700 462055165 2680 2680 2680 2680 0
389 20250224 120600 462055165 2680 2680 2680 2680 0
390 20250224 120500 462055165 2680 2680 2680 2680 0
391 20250224 120400 462055165 2680 2680 2680 2680 176
392 20250224 120300 461583485 2685 2685 2685 2685 0
393 20250224 120200 461583485 2685 2685 2685 2685 10
394 20250224 120100 461556635 2680 2680 2680 2680 0
395 20250224 120000 461556635 2680 2680 2680 2680 0
396 20250224 115900 461556635 2680 2680 2680 2680 0
397 20250224 115800 461556635 2680 2680 2680 2680 0
398 20250224 115700 461556635 2680 2680 2680 2680 3
399 20250224 115600 461548595 2680 2680 2680 2680 211
400 20250224 115500 460983115 2685 2685 2685 2685 0
401 20250224 115400 460983115 2685 2685 2685 2685 400
402 20250224 115300 459909115 2685 2685 2685 2685 0
403 20250224 115200 459909115 2685 2685 2685 2685 0
404 20250224 115100 459909115 2685 2685 2685 2685 746
405 20250224 115000 457906105 2685 2685 2685 2685 0
406 20250224 114900 457906105 2685 2685 2685 2685 10
407 20250224 114800 457879255 2685 2685 2685 2685 500
408 20250224 114700 456536755 2685 2685 2685 2685 0
409 20250224 114600 456536755 2685 2685 2685 2685 2
410 20250224 114500 456531385 2685 2685 2685 2685 1
411 20250224 114400 456528700 2680 2680 2680 2680 22
412 20250224 114300 456469740 2685 2685 2685 2685 581
413 20250224 114200 454909755 2680 2680 2680 2680 0
414 20250224 114100 454909755 2680 2680 2680 2680 190
415 20250224 114000 454400555 2680 2680 2680 2680 0
416 20250224 113900 454400555 2680 2685 2685 2680 1235
417 20250224 113800 451089580 2680 2680 2680 2680 0
418 20250224 113700 451089580 2680 2680 2680 2680 4
419 20250224 113600 451078860 2680 2680 2680 2680 371
420 20250224 113500 450084580 2685 2685 2685 2685 0
421 20250224 113400 450084580 2685 2685 2685 2685 485
422 20250224 113300 448782355 2690 2690 2690 2690 0
423 20250224 113200 448782355 2690 2690 2690 2690 111
424 20250224 113100 448483765 2690 2690 2690 2690 27
425 20250224 113000 448411135 2690 2690 2690 2690 0
426 20250224 112900 448411135 2690 2690 2690 2690 0
427 20250224 112800 448411135 2690 2690 2690 2690 0
428 20250224 112700 448411135 2690 2690 2690 2690 0
429 20250224 112600 448411135 2690 2685 2690 2685 337
430 20250224 112500 447504655 2685 2685 2685 2685 15
431 20250224 112400 447464380 2685 2685 2685 2685 175
432 20250224 112300 446994505 2685 2685 2685 2685 12
433 20250224 112200 446962285 2685 2680 2685 2675 1850
434 20250224 112100 442000650 2690 2690 2690 2690 15
435 20250224 112000 441960300 2690 2690 2690 2690 521
436 20250224 111900 440558810 2690 2690 2690 2690 297
437 20250224 111800 439759880 2680 2690 2690 2680 362
438 20250224 111700 438786320 2690 2690 2690 2690 365
439 20250224 111600 437804470 2690 2690 2690 2690 378
440 20250224 111500 436787650 2685 2690 2690 2680 314
441 20250224 111400 435944490 2690 2690 2690 2690 12
442 20250224 111300 435912210 2690 2690 2690 2690 14
443 20250224 111200 435874550 2690 2690 2690 2690 24
444 20250224 111100 435809990 2690 2685 2690 2685 2939
445 20250224 111000 427916785 2685 2685 2685 2685 15
446 20250224 110900 427876510 2685 2675 2685 2670 12044
447 20250224 110800 395633025 2680 2680 2680 2680 25
448 20250224 110700 395566025 2675 2675 2675 2675 2000
449 20250224 110600 390216025 2675 2680 2680 2675 603
450 20250224 110500 388600035 2680 2680 2680 2680 35
451 20250224 110400 388506235 2670 2670 2670 2670 0
452 20250224 110300 388506235 2670 2670 2670 2670 199
453 20250224 110200 387974905 2680 2680 2680 2680 11
454 20250224 110100 387945425 2675 2675 2675 2675 71
455 20250224 110000 387755500 2675 2675 2675 2675 3014
456 20250224 105900 379693050 2680 2680 2680 2680 113
457 20250224 105800 379390210 2680 2680 2680 2680 23
458 20250224 105700 379328570 2680 2680 2680 2680 17
459 20250224 105600 379283010 2670 2675 2675 2670 351
460 20250224 105500 378345725 2675 2675 2675 2675 226
461 20250224 105400 377741175 2675 2675 2675 2675 12
462 20250224 105300 377709075 2675 2675 2675 2675 36
463 20250224 105200 377612775 2675 2675 2675 2675 155
464 20250224 105100 377198150 2675 2675 2675 2675 186
465 20250224 105000 376700600 2670 2670 2670 2670 0
466 20250224 104900 376700600 2670 2675 2675 2670 66
467 20250224 104800 376524145 2675 2670 2675 2670 233
468 20250224 104700 375901965 2670 2670 2670 2670 0
469 20250224 104600 375901965 2670 2675 2675 2670 391
470 20250224 104500 374856190 2675 2675 2675 2675 42
471 20250224 104400 374743840 2675 2670 2675 2670 891
472 20250224 104300 372362305 2670 2670 2670 2670 0
473 20250224 104200 372362305 2670 2675 2675 2670 1212
474 20250224 104100 369126205 2675 2670 2675 2670 205
475 20250224 104000 368578805 2675 2675 2675 2675 0
476 20250224 103900 368578805 2675 2675 2675 2675 3
477 20250224 103800 368570780 2675 2675 2675 2675 545
478 20250224 103700 367112905 2675 2675 2675 2675 329
479 20250224 103600 366232830 2675 2675 2675 2675 1
480 20250224 103500 366230155 2680 2680 2680 2680 1
481 20250224 103400 366227475 2670 2670 2670 2670 0
482 20250224 103300 366227475 2670 2670 2670 2670 5
483 20250224 103200 366214125 2670 2675 2675 2670 185
484 20250224 103100 365720060 2675 2675 2675 2675 0
485 20250224 103000 365720060 2675 2680 2680 2675 702
486 20250224 102900 363838785 2675 2675 2675 2675 0
487 20250224 102800 363838785 2675 2675 2675 2675 0
488 20250224 102700 363838785 2675 2675 2675 2675 0
489 20250224 102600 363838785 2675 2675 2675 2675 1825
490 20250224 102500 358956910 2680 2680 2680 2680 6
491 20250224 102400 358940830 2680 2680 2680 2680 817
492 20250224 102300 356751270 2680 2680 2680 2680 0
493 20250224 102200 356751270 2680 2675 2680 2675 1224
494 20250224 102100 353474665 2670 2675 2675 2670 195
495 20250224 102000 352953075 2675 2675 2675 2675 291
496 20250224 101900 352174650 2675 2675 2675 2675 500
497 20250224 101800 350837150 2675 2675 2675 2675 2
498 20250224 101700 350831800 2675 2675 2675 2675 348
499 20250224 101600 349900900 2675 2670 2675 2670 2506
500 20250224 101500 343197405 2670 2670 2670 2670 0
501 20250224 101400 343197405 2670 2670 2670 2670 344
502 20250224 101300 342278925 2670 2670 2670 2670 0
503 20250224 101200 342278925 2670 2670 2670 2670 2440
504 20250224 101100 335764125 2670 2670 2670 2670 3
505 20250224 101000 335756115 2660 2670 2670 2660 201
506 20250224 100900 335221445 2670 2665 2670 2665 434
507 20250224 100800 334062875 2665 2670 2670 2665 3238
508 20250224 100700 325433355 2670 2670 2670 2670 0
509 20250224 100600 325433355 2670 2670 2670 2670 501
510 20250224 100500 324095685 2670 2670 2670 2670 0
511 20250224 100400 324095685 2670 2670 2670 2670 290
512 20250224 100300 323321385 2670 2670 2670 2670 244
513 20250224 100200 322669905 2670 2670 2670 2670 104
514 20250224 100100 322392225 2665 2665 2665 2665 1
515 20250224 100000 322389560 2670 2670 2670 2670 644
516 20250224 095900 320670080 2675 2675 2675 2675 343
517 20250224 095800 319752555 2670 2670 2670 2670 0
518 20250224 095700 319752555 2670 2670 2670 2670 310
519 20250224 095600 318924855 2675 2675 2675 2675 0
520 20250224 095500 318924855 2675 2675 2675 2675 0
521 20250224 095400 318924855 2675 2675 2675 2675 0
522 20250224 095300 318924855 2675 2675 2675 2675 0
523 20250224 095200 318924855 2675 2675 2675 2675 100
524 20250224 095100 318657355 2675 2675 2675 2675 0
525 20250224 095000 318657355 2675 2670 2675 2670 2853
526 20250224 094900 311032585 2670 2670 2670 2670 0
527 20250224 094800 311032585 2670 2670 2670 2670 605
528 20250224 094700 309417235 2665 2665 2665 2665 2300
529 20250224 094600 303287735 2665 2670 2670 2665 1005
530 20250224 094500 300609385 2670 2665 2670 2665 2354
531 20250224 094400 294335970 2660 2660 2660 2660 0
532 20250224 094300 294335970 2660 2665 2665 2660 204
533 20250224 094200 293793310 2660 2660 2660 2660 1100
534 20250224 094100 290867310 2665 2660 2665 2660 2308
535 20250224 094000 284726490 2665 2665 2665 2665 4794
536 20250224 093900 271950480 2665 2670 2670 2665 2842
537 20250224 093800 264376030 2665 2670 2670 2665 3784
538 20250224 093700 254287750 2670 2665 2670 2665 42
539 20250224 093600 254175790 2665 2670 2670 2665 1582
540 20250224 093500 249959745 2670 2670 2670 2670 201
541 20250224 093400 249423075 2665 2665 2670 2665 1047
542 20250224 093300 246630320 2665 2665 2665 2665 830
543 20250224 093200 244418370 2670 2670 2670 2665 13
544 20250224 093100 244383710 2670 2670 2670 2670 1
545 20250224 093000 244381040 2665 2670 2670 2665 10371
546 20250224 092900 216690490 2675 2675 2675 2675 412
547 20250224 092800 215588390 2680 2680 2680 2680 100
548 20250224 092700 215320390 2680 2675 2680 2675 689
549 20250224 092600 213475555 2675 2675 2675 2675 3404
550 20250224 092500 204369855 2680 2680 2680 2680 664
551 20250224 092400 202590335 2680 2680 2680 2680 553
552 20250224 092300 201108295 2680 2680 2680 2680 0
553 20250224 092200 201108295 2680 2680 2680 2680 1924
554 20250224 092100 195951975 2680 2680 2680 2680 801
555 20250224 092000 193805295 2680 2690 2690 2680 3890
556 20250224 091900 183372685 2690 2695 2695 2690 107
557 20250224 091800 183084820 2685 2690 2695 2685 4057
558 20250224 091700 172189375 2690 2685 2695 2685 4138
559 20250224 091600 161044005 2685 2690 2695 2685 3221
560 20250224 091500 152370175 2690 2680 2690 2680 4049
561 20250224 091400 141501805 2675 2670 2685 2670 5229
562 20250224 091300 127512510 2670 2670 2670 2670 152
563 20250224 091200 127106670 2670 2670 2675 2670 3751
564 20250224 091100 117089815 2665 2665 2665 2665 2000
565 20250224 091000 111759815 2665 2670 2670 2660 3807
566 20250224 090900 101630585 2665 2655 2665 2650 6871
567 20250224 090800 83380410 2650 2655 2655 2650 231
568 20250224 090700 82768210 2645 2645 2650 2645 111
569 20250224 090600 82474610 2645 2650 2650 2645 1166
570 20250224 090500 79388035 2650 2635 2650 2635 3859
571 20250224 090400 69179675 2635 2635 2635 2630 1004
572 20250224 090300 66534850 2635 2630 2635 2630 429
573 20250224 090200 65404485 2635 2645 2650 2630 11668
574 20250224 090100 34602825 2645 2645 2650 2635 1955
575 20250224 090000 29446175 2640 2660 2660 2640 11088

1
001200/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,0,96866418,0,262992324870,0.00
20250219,0,96866418,0,272194634580,0.00
20250218,0,96866418,0,261054996510,0.00
20250217,0,96866418,0,253305683070,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 0 96866418 0 262992324870 0.00
3 20250219 0 96866418 0 272194634580 0.00
4 20250218 0 96866418 0 261054996510 0.00
5 20250217 0 96866418 0 253305683070 0.00