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

580
002700/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183800,642263765,1506,1506,1506,1506,5945
20250224,183700,642263765,1506,1506,1506,1506,0
20250224,183600,642263765,1506,1506,1506,1506,0
20250224,183500,642263765,1506,1506,1506,1506,0
20250224,183400,642263765,1506,1506,1506,1506,0
20250224,183300,642263765,1506,1506,1506,1506,0
20250224,183200,642263765,1506,1506,1506,1506,0
20250224,183100,642263765,1506,1506,1506,1506,0
20250224,183000,642263765,1506,1506,1506,1506,0
20250224,182900,642263765,1506,1506,1506,1506,0
20250224,182800,642263765,1506,1506,1506,1506,0
20250224,182700,642263765,1506,1506,1506,1506,0
20250224,182600,642263765,1506,1506,1506,1506,0
20250224,182500,642263765,1506,1506,1506,1506,0
20250224,182400,642263765,1506,1506,1506,1506,0
20250224,182300,642263765,1506,1506,1506,1506,0
20250224,182200,642263765,1506,1506,1506,1506,0
20250224,182100,642263765,1506,1506,1506,1506,0
20250224,182000,642263765,1506,1506,1506,1506,0
20250224,181900,642263765,1506,1506,1506,1506,0
20250224,181800,642263765,1506,1506,1506,1506,0
20250224,181700,642263765,1506,1506,1506,1506,0
20250224,181600,642263765,1506,1506,1506,1506,0
20250224,181500,642263765,1506,1506,1506,1506,0
20250224,181400,642263765,1506,1506,1506,1506,0
20250224,181300,642263765,1506,1506,1506,1506,0
20250224,181200,642263765,1506,1506,1506,1506,0
20250224,181100,642263765,1506,1506,1506,1506,0
20250224,181000,642263765,1506,1506,1506,1506,0
20250224,180900,642263765,1506,1506,1506,1506,0
20250224,180800,642263765,1506,1506,1506,1506,5945
20250224,180700,642263765,1506,1506,1506,1506,0
20250224,180600,642263765,1506,1506,1506,1506,0
20250224,180500,642263765,1506,1506,1506,1506,0
20250224,180400,642263765,1506,1506,1506,1506,0
20250224,180300,642263765,1506,1506,1506,1506,0
20250224,180200,642263765,1506,1506,1506,1506,0
20250224,180100,642263765,1506,1506,1506,1506,0
20250224,180000,642263765,1506,1506,1506,1506,0
20250224,175900,642263765,1506,1506,1506,1506,0
20250224,175800,642263765,1506,1506,1506,1506,0
20250224,175700,642263765,1506,1506,1506,1506,0
20250224,175600,642263765,1506,1506,1506,1506,0
20250224,175500,642263765,1506,1506,1506,1506,0
20250224,175400,642263765,1506,1506,1506,1506,0
20250224,175300,642263765,1506,1506,1506,1506,0
20250224,175200,642263765,1506,1506,1506,1506,0
20250224,175100,642263765,1506,1506,1506,1506,0
20250224,175000,642263765,1506,1506,1506,1506,0
20250224,174900,642263765,1506,1506,1506,1506,0
20250224,174800,642263765,1506,1506,1506,1506,0
20250224,174700,642263765,1506,1506,1506,1506,0
20250224,174600,642263765,1506,1506,1506,1506,0
20250224,174500,642263765,1506,1506,1506,1506,0
20250224,174400,642263765,1506,1506,1506,1506,0
20250224,174300,642263765,1506,1506,1506,1506,0
20250224,174200,642263765,1506,1506,1506,1506,0
20250224,174100,642263765,1506,1506,1506,1506,0
20250224,174000,642263765,1506,1506,1506,1506,0
20250224,173900,642263765,1506,1506,1506,1506,0
20250224,173800,642263765,1506,1506,1506,1506,5945
20250224,173700,642263765,1506,1506,1506,1506,0
20250224,173600,642263765,1506,1506,1506,1506,0
20250224,173500,642263765,1506,1506,1506,1506,0
20250224,173400,642263765,1506,1506,1506,1506,0
20250224,173300,642263765,1506,1506,1506,1506,0
20250224,173200,642263765,1506,1506,1506,1506,0
20250224,173100,642263765,1506,1506,1506,1506,0
20250224,173000,642263765,1506,1506,1506,1506,0
20250224,172900,642263765,1506,1506,1506,1506,0
20250224,172800,642263765,1506,1506,1506,1506,0
20250224,172700,642263765,1506,1506,1506,1506,0
20250224,172600,642263765,1506,1506,1506,1506,0
20250224,172500,642263765,1506,1506,1506,1506,0
20250224,172400,642263765,1506,1506,1506,1506,0
20250224,172300,642263765,1506,1506,1506,1506,0
20250224,172200,642263765,1506,1506,1506,1506,0
20250224,172100,642263765,1506,1506,1506,1506,0
20250224,172000,642263765,1506,1506,1506,1506,0
20250224,171900,642263765,1506,1506,1506,1506,0
20250224,171800,642263765,1506,1506,1506,1506,0
20250224,171700,642263765,1506,1506,1506,1506,0
20250224,171600,642263765,1506,1506,1506,1506,0
20250224,171500,642263765,1506,1506,1506,1506,0
20250224,171400,642263765,1506,1506,1506,1506,0
20250224,171300,642263765,1506,1506,1506,1506,0
20250224,171200,642263765,1506,1506,1506,1506,0
20250224,171100,642263765,1506,1506,1506,1506,0
20250224,171000,642263765,1506,1506,1506,1506,0
20250224,170900,642263765,1506,1506,1506,1506,0
20250224,170800,642263765,1506,1506,1506,1506,5945
20250224,170700,642263765,1506,1506,1506,1506,0
20250224,170600,642263765,1506,1506,1506,1506,0
20250224,170500,642263765,1506,1506,1506,1506,0
20250224,170400,642263765,1506,1506,1506,1506,0
20250224,170300,642263765,1506,1506,1506,1506,0
20250224,170200,642263765,1506,1506,1506,1506,0
20250224,170100,642263765,1506,1506,1506,1506,0
20250224,170000,642263765,1506,1506,1506,1506,0
20250224,165900,642263765,1506,1506,1506,1506,0
20250224,165800,642263765,1506,1506,1506,1506,0
20250224,165700,642263765,1506,1506,1506,1506,0
20250224,165600,642263765,1506,1506,1506,1506,0
20250224,165500,642263765,1506,1506,1506,1506,0
20250224,165400,642263765,1506,1506,1506,1506,0
20250224,165300,642263765,1506,1506,1506,1506,0
20250224,165200,642263765,1506,1506,1506,1506,0
20250224,165100,642263765,1506,1506,1506,1506,0
20250224,165000,642263765,1506,1506,1506,1506,0
20250224,164900,642263765,1506,1506,1506,1506,0
20250224,164800,642263765,1506,1506,1506,1506,0
20250224,164700,642263765,1506,1506,1506,1506,0
20250224,164600,642263765,1506,1506,1506,1506,0
20250224,164500,642263765,1506,1506,1506,1506,0
20250224,164400,642263765,1506,1506,1506,1506,0
20250224,164300,642263765,1506,1506,1506,1506,0
20250224,164200,642263765,1506,1506,1506,1506,0
20250224,164100,642263765,1506,1506,1506,1506,0
20250224,164000,642263765,1506,1506,1506,1506,0
20250224,163900,642263765,1506,1506,1506,1506,0
20250224,163800,642263765,1506,1506,1506,1506,5945
20250224,163700,642263765,1506,1506,1506,1506,0
20250224,163600,642263765,1506,1506,1506,1506,0
20250224,163500,642263765,1506,1506,1506,1506,0
20250224,163400,642263765,1506,1506,1506,1506,0
20250224,163300,642263765,1506,1506,1506,1506,0
20250224,163200,642263765,1506,1506,1506,1506,0
20250224,163100,642263765,1506,1506,1506,1506,0
20250224,163000,642263765,1506,1506,1506,1506,0
20250224,162900,642263765,1506,1506,1506,1506,0
20250224,162800,642263765,1506,1506,1506,1506,0
20250224,162700,642263765,1506,1506,1506,1506,0
20250224,162600,642263765,1506,1506,1506,1506,0
20250224,162500,642263765,1506,1506,1506,1506,0
20250224,162400,642263765,1506,1506,1506,1506,0
20250224,162300,642263765,1506,1506,1506,1506,0
20250224,162200,642263765,1506,1506,1506,1506,0
20250224,162100,642263765,1506,1506,1506,1506,0
20250224,162000,642263765,1506,1506,1506,1506,0
20250224,161900,642263765,1506,1506,1506,1506,0
20250224,161800,642263765,1506,1506,1506,1506,0
20250224,161700,642263765,1506,1506,1506,1506,0
20250224,161600,642263765,1506,1506,1506,1506,0
20250224,161500,642263765,1506,1506,1506,1506,0
20250224,161400,642263765,1506,1506,1506,1506,0
20250224,161300,642263765,1506,1506,1506,1506,0
20250224,161200,642263765,1506,1506,1506,1506,0
20250224,161100,642263765,1506,1506,1506,1506,0
20250224,161000,642263765,1506,1506,1506,1506,0
20250224,160900,642263765,1506,1506,1506,1506,0
20250224,160800,642263765,1506,1506,1506,1506,5945
20250224,160700,642263765,1506,1506,1506,1506,0
20250224,160600,642263765,1506,1506,1506,1506,0
20250224,160500,642263765,1506,1506,1506,1506,0
20250224,160400,642263765,1506,1506,1506,1506,0
20250224,160300,642263765,1506,1506,1506,1506,0
20250224,160200,642263765,1506,1506,1506,1506,0
20250224,160100,642263765,1506,1506,1506,1506,0
20250224,160000,642263765,1506,1506,1506,1506,0
20250224,155900,642263765,1506,1506,1506,1506,0
20250224,155800,642263765,1506,1506,1506,1506,0
20250224,155700,642263765,1506,1506,1506,1506,0
20250224,155600,642263765,1506,1506,1506,1506,0
20250224,155500,642263765,1506,1506,1506,1506,0
20250224,155400,642263765,1506,1506,1506,1506,0
20250224,155300,642263765,1506,1506,1506,1506,0
20250224,155200,642263765,1506,1506,1506,1506,0
20250224,155100,642263765,1506,1506,1506,1506,0
20250224,155000,642263765,1506,1506,1506,1506,0
20250224,154900,642263765,1506,1506,1506,1506,0
20250224,154800,642263765,1506,1506,1506,1506,0
20250224,154700,642263765,1506,1506,1506,1506,0
20250224,154600,642263765,1506,1506,1506,1506,0
20250224,154500,642263765,1506,1506,1506,1506,0
20250224,154400,642263765,1506,1506,1506,1506,0
20250224,154300,642263765,1506,1506,1506,1506,0
20250224,154200,642263765,1506,1506,1506,1506,0
20250224,154100,642263765,1506,1506,1506,1506,0
20250224,154000,642263765,1506,1506,1506,1506,0
20250224,153900,642263765,1506,1506,1506,1506,0
20250224,153800,642263765,1506,1506,1506,1506,5945
20250224,153700,642263765,1506,1506,1506,1506,0
20250224,153600,642263765,1506,1506,1506,1506,0
20250224,153500,642263765,1506,1506,1506,1506,0
20250224,153400,642263765,1506,1506,1506,1506,0
20250224,153300,642263765,1506,1506,1506,1506,0
20250224,153200,642263765,1506,1506,1506,1506,0
20250224,153100,642263765,1506,1506,1506,1506,0
20250224,153000,642263765,1506,1506,1506,1506,5945
20250224,152900,633310595,1506,1506,1506,1506,0
20250224,152800,633310595,1506,1506,1506,1506,0
20250224,152700,633310595,1506,1506,1506,1506,0
20250224,152600,633310595,1506,1506,1506,1506,0
20250224,152500,633310595,1506,1506,1506,1506,0
20250224,152400,633310595,1506,1506,1506,1506,0
20250224,152300,633310595,1506,1506,1506,1506,0
20250224,152200,633310595,1506,1506,1506,1506,0
20250224,152100,633310595,1506,1506,1506,1506,0
20250224,152000,633310595,1506,1506,1506,1506,0
20250224,151900,633310595,1506,1506,1506,1506,0
20250224,151800,633310595,1506,1506,1506,1506,10
20250224,151700,633295535,1507,1507,1507,1507,10
20250224,151600,633280465,1507,1507,1507,1507,1117
20250224,151500,631597146,1507,1505,1507,1505,23
20250224,151400,631562515,1507,1507,1507,1507,0
20250224,151300,631562515,1507,1507,1507,1507,0
20250224,151200,631562515,1507,1505,1507,1505,51
20250224,151100,631485758,1503,1503,1507,1503,765
20250224,151000,630335755,1507,1507,1507,1507,763
20250224,150900,629185914,1507,1507,1507,1507,0
20250224,150800,629185914,1507,1507,1507,1507,0
20250224,150700,629185914,1507,1507,1507,1507,0
20250224,150600,629185914,1507,1507,1507,1507,21
20250224,150500,629154267,1507,1507,1507,1507,0
20250224,150400,629154267,1507,1507,1507,1507,20
20250224,150300,629124127,1507,1507,1507,1507,0
20250224,150200,629124127,1507,1507,1507,1507,17
20250224,150100,629098508,1502,1505,1508,1502,4056
20250224,150000,622999980,1504,1504,1504,1501,977
20250224,145900,621532504,1505,1507,1507,1505,179
20250224,145800,621263001,1508,1508,1508,1508,1795
20250224,145700,618556141,1508,1504,1508,1504,3655
20250224,145600,613056683,1504,1504,1504,1504,102
20250224,145500,612903275,1504,1504,1504,1504,0
20250224,145400,612903275,1504,1500,1504,1500,508
20250224,145300,612141227,1500,1500,1500,1500,0
20250224,145200,612141227,1500,1498,1500,1498,13
20250224,145100,612121747,1500,1500,1500,1500,0
20250224,145000,612121747,1500,1499,1500,1499,576
20250224,144900,611257822,1499,1499,1499,1499,0
20250224,144800,611257822,1499,1499,1499,1499,100
20250224,144700,611107922,1504,1504,1504,1499,107
20250224,144600,610947394,1499,1500,1500,1499,800
20250224,144500,609748032,1504,1504,1504,1504,0
20250224,144400,609748032,1504,1500,1504,1500,20
20250224,144300,609718019,1501,1501,1501,1501,3
20250224,144200,609713516,1501,1501,1501,1501,11
20250224,144100,609697005,1501,1502,1502,1501,65
20250224,144000,609599430,1503,1503,1503,1503,12
20250224,143900,609581394,1505,1505,1505,1505,12
20250224,143800,609563334,1500,1500,1500,1500,0
20250224,143700,609563334,1500,1500,1500,1500,0
20250224,143600,609563334,1500,1500,1500,1500,1339
20250224,143500,607554834,1508,1508,1508,1508,0
20250224,143400,607554834,1508,1500,1508,1500,10001
20250224,143300,592553326,1508,1501,1508,1500,5501
20250224,143200,584299314,1501,1502,1502,1501,2393
20250224,143100,580707077,1503,1503,1503,1503,99
20250224,143000,580558280,1503,1503,1503,1503,32
20250224,142900,580510184,1503,1503,1503,1503,100
20250224,142800,580359884,1503,1504,1504,1503,285
20250224,142700,579931316,1504,1509,1509,1504,51
20250224,142600,579854607,1509,1506,1509,1505,5312
20250224,142500,571859699,1509,1509,1509,1509,0
20250224,142400,571859699,1509,1509,1509,1509,1325
20250224,142300,569860274,1509,1509,1509,1509,0
20250224,142200,569860274,1509,1509,1509,1509,0
20250224,142100,569860274,1509,1509,1509,1502,1365
20250224,142000,567809820,1510,1510,1510,1510,0
20250224,141900,567809820,1510,1509,1510,1509,5000
20250224,141800,560260233,1505,1502,1510,1502,5176
20250224,141700,552461547,1502,1502,1502,1502,0
20250224,141600,552461547,1502,1502,1502,1502,0
20250224,141500,552461547,1502,1502,1502,1502,100
20250224,141400,552311347,1502,1502,1502,1502,1
20250224,141300,552309845,1501,1501,1502,1501,8
20250224,141200,552297836,1502,1502,1502,1502,102
20250224,141100,552144632,1502,1501,1502,1501,10
20250224,141000,552129613,1502,1503,1503,1502,2
20250224,140900,552126608,1503,1503,1503,1503,0
20250224,140800,552126608,1503,1501,1503,1501,1000
20250224,140700,550623940,1501,1501,1501,1501,0
20250224,140600,550623940,1501,1501,1501,1501,80
20250224,140500,550503860,1503,1501,1503,1501,534
20250224,140400,549702258,1502,1502,1502,1502,110
20250224,140300,549537038,1504,1504,1504,1504,0
20250224,140200,549537038,1504,1504,1504,1504,0
20250224,140100,549537038,1504,1504,1504,1504,0
20250224,140000,549537038,1504,1504,1504,1504,666
20250224,135900,548535374,1504,1504,1504,1504,601
20250224,135800,547631470,1504,1503,1504,1503,200
20250224,135700,547330770,1501,1500,1501,1500,160
20250224,135600,547090750,1500,1500,1500,1500,320
20250224,135500,546610750,1500,1501,1501,1500,7
20250224,135400,546600245,1500,1500,1500,1500,1000
20250224,135300,545100245,1500,1500,1500,1500,20
20250224,135200,545070245,1500,1500,1500,1500,142
20250224,135100,544857245,1500,1501,1501,1500,6000
20250224,135000,535855905,1501,1501,1501,1501,0
20250224,134900,535855905,1501,1501,1501,1501,0
20250224,134800,535855905,1501,1502,1502,1501,2600
20250224,134700,531952995,1504,1504,1504,1504,1
20250224,134600,531951491,1501,1503,1503,1501,3163
20250224,134500,527199370,1503,1503,1503,1503,560
20250224,134400,526357690,1503,1503,1503,1503,0
20250224,134300,526357690,1503,1503,1503,1503,21
20250224,134200,526326127,1503,1503,1503,1503,0
20250224,134100,526326127,1503,1503,1503,1503,444
20250224,134000,525658795,1503,1503,1503,1503,0
20250224,133900,525658795,1503,1503,1503,1503,2
20250224,133800,525655789,1505,1505,1505,1505,0
20250224,133700,525655789,1505,1505,1505,1505,12
20250224,133600,525637729,1504,1504,1504,1504,0
20250224,133500,525637729,1504,1504,1504,1504,769
20250224,133400,524481153,1504,1504,1504,1504,26
20250224,133300,524442049,1503,1503,1503,1503,0
20250224,133200,524442049,1503,1503,1503,1503,0
20250224,133100,524442049,1503,1503,1503,1503,0
20250224,133000,524442049,1503,1503,1503,1503,0
20250224,132900,524442049,1503,1503,1503,1503,0
20250224,132800,524442049,1503,1504,1504,1503,4
20250224,132700,524436035,1503,1507,1507,1503,765
20250224,132600,523283404,1507,1507,1507,1507,0
20250224,132500,523283404,1507,1507,1507,1507,0
20250224,132400,523283404,1507,1507,1507,1507,2
20250224,132300,523280390,1505,1505,1505,1505,0
20250224,132200,523280390,1505,1505,1505,1505,0
20250224,132100,523280390,1505,1505,1505,1505,110
20250224,132000,523114840,1503,1503,1503,1503,0
20250224,131900,523114840,1503,1503,1503,1503,144
20250224,131800,522898408,1503,1502,1503,1502,246
20250224,131700,522528747,1505,1505,1505,1505,0
20250224,131600,522528747,1505,1505,1505,1505,190
20250224,131500,522242797,1505,1505,1505,1505,0
20250224,131400,522242797,1505,1505,1505,1505,0
20250224,131300,522242797,1505,1505,1505,1505,0
20250224,131200,522242797,1505,1505,1505,1505,6
20250224,131100,522233767,1506,1506,1506,1506,0
20250224,131000,522233767,1506,1506,1506,1506,0
20250224,130900,522233767,1506,1506,1506,1506,29
20250224,130800,522190093,1510,1510,1510,1510,0
20250224,130700,522190093,1510,1510,1510,1510,0
20250224,130600,522190093,1510,1505,1510,1501,2191
20250224,130500,518895907,1510,1510,1510,1510,1
20250224,130400,518894397,1506,1506,1506,1506,1101
20250224,130300,517236291,1506,1511,1511,1506,26643
20250224,130200,477056357,1510,1510,1510,1510,4111
20250224,130100,470848747,1510,1510,1510,1510,0
20250224,130000,470848747,1510,1510,1510,1510,103
20250224,125900,470693217,1510,1510,1510,1510,10
20250224,125800,470678117,1510,1511,1511,1510,600
20250224,125700,469771538,1510,1510,1510,1510,0
20250224,125600,469771538,1510,1510,1510,1510,1100
20250224,125500,468110538,1510,1510,1510,1510,759
20250224,125400,466964448,1510,1510,1510,1510,1009
20250224,125300,465440858,1510,1511,1511,1510,1137
20250224,125200,463723409,1510,1511,1511,1510,110
20250224,125100,463557305,1511,1511,1511,1511,66
20250224,125000,463457579,1511,1510,1511,1510,580
20250224,124900,462581200,1511,1511,1511,1511,0
20250224,124800,462581200,1511,1510,1511,1510,588
20250224,124700,461692742,1509,1511,1511,1509,3
20250224,124600,461688213,1511,1511,1511,1511,0
20250224,124500,461688213,1511,1511,1511,1511,579
20250224,124400,460813344,1509,1509,1509,1509,4727
20250224,124300,453680301,1509,1510,1511,1509,2578
20250224,124200,449786943,1511,1511,1511,1511,500
20250224,124100,449031443,1511,1511,1511,1511,760
20250224,124000,447883083,1511,1511,1511,1511,0
20250224,123900,447883083,1511,1511,1511,1511,0
20250224,123800,447883083,1511,1512,1512,1511,607
20250224,123700,446965327,1510,1510,1510,1510,365
20250224,123600,446414177,1512,1510,1512,1510,748
20250224,123500,445283544,1510,1510,1510,1510,566
20250224,123400,444428884,1512,1512,1512,1512,0
20250224,123300,444428884,1512,1511,1512,1511,5996
20250224,123200,435368348,1511,1511,1511,1511,1079
20250224,123100,433737979,1511,1511,1511,1511,1074
20250224,123000,432115165,1511,1511,1511,1511,0
20250224,122900,432115165,1511,1511,1511,1511,655
20250224,122800,431125460,1511,1511,1511,1511,0
20250224,122700,431125460,1511,1511,1511,1511,0
20250224,122600,431125460,1511,1510,1511,1510,2536
20250224,122500,427295521,1510,1510,1510,1510,0
20250224,122400,427295521,1510,1510,1510,1510,579
20250224,122300,426421231,1509,1509,1509,1509,0
20250224,122200,426421231,1509,1510,1510,1509,664
20250224,122100,425419017,1510,1510,1511,1510,1179
20250224,122000,423638148,1510,1510,1510,1510,1362
20250224,121900,421581528,1511,1511,1511,1511,579
20250224,121800,420706659,1511,1511,1511,1511,136
20250224,121700,420501163,1512,1512,1512,1512,2420
20250224,121600,416842123,1512,1511,1512,1511,10
20250224,121500,416827004,1511,1511,1512,1511,1175
20250224,121400,415051578,1511,1511,1512,1511,699
20250224,121300,413995388,1512,1512,1512,1512,1512
20250224,121200,411709244,1512,1512,1512,1512,1811
20250224,121100,408971012,1511,1511,1511,1511,3089
20250224,121000,404303533,1511,1511,1511,1510,515
20250224,120900,403525412,1511,1511,1511,1511,684
20250224,120800,402491888,1511,1510,1511,1510,181
20250224,120700,402218524,1511,1511,1511,1510,2855
20250224,120600,397904669,1511,1511,1511,1511,1
20250224,120500,397903158,1510,1510,1511,1510,581
20250224,120400,397025416,1510,1510,1510,1510,3319
20250224,120300,392013726,1510,1510,1510,1510,100
20250224,120200,391862726,1510,1509,1510,1509,1181
20250224,120100,390079518,1509,1509,1509,1509,400
20250224,120000,389475918,1510,1510,1510,1510,579
20250224,115900,388601628,1510,1510,1510,1510,1
20250224,115800,388600118,1509,1509,1509,1509,3439
20250224,115700,383410667,1510,1510,1510,1510,1659
20250224,115600,380905577,1509,1509,1509,1509,66
20250224,115500,380805983,1510,1510,1510,1510,579
20250224,115400,379931693,1510,1510,1510,1510,0
20250224,115300,379931693,1510,1510,1510,1510,621
20250224,115200,378993983,1509,1509,1509,1509,586
20250224,115100,378109709,1509,1509,1509,1509,102
20250224,115000,377955791,1510,1510,1510,1510,578
20250224,114900,377083011,1510,1510,1510,1510,0
20250224,114800,377083011,1510,1508,1510,1508,584
20250224,114700,376201508,1509,1509,1509,1509,1
20250224,114600,376199999,1509,1509,1509,1509,133
20250224,114500,375999302,1509,1508,1509,1508,632
20250224,114400,375045649,1509,1509,1510,1509,849
20250224,114300,373764503,1510,1510,1510,1510,579
20250224,114200,372890213,1510,1509,1510,1509,12
20250224,114100,372872095,1509,1510,1510,1509,1033
20250224,114000,371312709,1510,1508,1510,1507,9563
20250224,113900,356877599,1507,1508,1508,1507,107
20250224,113800,356716347,1508,1507,1509,1507,1318
20250224,113700,354728915,1509,1509,1509,1509,1
20250224,113600,354727406,1509,1508,1509,1508,1009
20250224,113500,353205010,1508,1508,1508,1508,17
20250224,113400,353179374,1508,1509,1509,1508,453
20250224,113300,352495801,1508,1508,1508,1508,130
20250224,113200,352299761,1508,1509,1509,1508,1948
20250224,113100,349362099,1509,1508,1509,1508,2662
20250224,113000,345347225,1508,1508,1508,1508,10
20250224,112900,345332145,1508,1508,1508,1508,609
20250224,112800,344413773,1508,1508,1508,1508,585
20250224,112700,343531593,1508,1508,1508,1508,10
20250224,112600,343516513,1508,1507,1508,1507,1143
20250224,112500,341793433,1507,1507,1507,1507,0
20250224,112400,341793433,1507,1508,1508,1507,606
20250224,112300,340879612,1508,1508,1508,1508,500
20250224,112200,340125612,1508,1508,1508,1508,20
20250224,112100,340095452,1508,1508,1508,1508,579
20250224,112000,339222320,1508,1508,1508,1508,272
20250224,111900,338812144,1509,1509,1509,1509,579
20250224,111800,337938433,1508,1508,1508,1508,0
20250224,111700,337938433,1508,1508,1508,1508,867
20250224,111600,336630997,1508,1508,1508,1508,2000
20250224,111500,333614997,1508,1508,1508,1508,1215
20250224,111400,331782777,1508,1507,1508,1507,1255
20250224,111300,329890267,1508,1508,1508,1507,116
20250224,111200,329715364,1507,1507,1507,1507,1464
20250224,111100,327509116,1506,1507,1507,1506,501
20250224,111000,326754510,1506,1506,1506,1506,0
20250224,110900,326754510,1506,1507,1507,1506,986
20250224,110800,325268708,1508,1506,1508,1506,380
20250224,110700,324695670,1508,1506,1508,1506,4801
20250224,110600,317458767,1507,1506,1507,1506,138
20250224,110500,317250929,1507,1507,1507,1507,679
20250224,110400,316227676,1507,1507,1507,1507,50
20250224,110300,316152326,1507,1507,1507,1507,2010
20250224,110200,313123256,1507,1507,1507,1507,580
20250224,110100,312249196,1506,1506,1506,1506,3469
20250224,110000,307024882,1505,1505,1505,1505,579
20250224,105900,306153487,1506,1506,1506,1506,0
20250224,105800,306153487,1506,1506,1506,1506,284
20250224,105700,305725783,1506,1504,1506,1504,1285
20250224,105600,303791164,1505,1505,1505,1505,0
20250224,105500,303791164,1505,1505,1505,1505,1591
20250224,105400,301396709,1501,1501,1501,1501,151
20250224,105300,301170058,1501,1505,1505,1501,2431
20250224,105200,297513027,1505,1504,1505,1504,679
20250224,105100,296491232,1505,1501,1505,1501,14
20250224,105000,296470190,1505,1502,1505,1502,1931
20250224,104900,293568094,1502,1502,1502,1502,1147
20250224,104800,291845300,1502,1504,1505,1502,1734
20250224,104700,289235833,1504,1504,1504,1504,1
20250224,104600,289234329,1505,1503,1505,1502,3494
20250224,104500,283976245,1505,1504,1505,1504,689
20250224,104400,282939305,1502,1502,1502,1502,6
20250224,104300,282930293,1502,1504,1505,1502,759
20250224,104200,281788632,1504,1504,1504,1504,1000
20250224,104100,280284632,1504,1504,1504,1504,0
20250224,104000,280284632,1504,1502,1504,1502,759
20250224,103900,279143368,1504,1504,1504,1504,0
20250224,103800,279143368,1504,1501,1504,1501,652
20250224,103700,278162970,1501,1504,1504,1501,2303
20250224,103600,274704358,1504,1504,1504,1504,579
20250224,103500,273833542,1501,1501,1501,1501,333
20250224,103400,273333709,1504,1504,1504,1504,0
20250224,103300,273333709,1504,1504,1504,1504,609
20250224,103200,272417773,1504,1504,1504,1504,190
20250224,103100,272132013,1501,1504,1504,1501,1292
20250224,103000,270190868,1504,1503,1504,1503,300
20250224,102900,269739915,1504,1504,1504,1504,1094
20250224,102800,268094539,1504,1504,1504,1504,582
20250224,102700,267219211,1502,1502,1502,1502,766
20250224,102600,266068679,1504,1505,1505,1504,4056
20250224,102500,259967410,1505,1506,1506,1505,2112
20250224,102400,256788750,1506,1505,1506,1505,582
20250224,102300,255912329,1505,1505,1505,1505,3
20250224,102200,255907814,1505,1505,1505,1505,2501
20250224,102100,252143809,1505,1504,1505,1504,1585
20250224,102000,249759385,1504,1504,1504,1504,50
20250224,101900,249684185,1504,1504,1504,1504,3931
20250224,101800,243771961,1504,1501,1504,1501,6
20250224,101700,243762940,1504,1504,1504,1504,164
20250224,101600,243516284,1504,1501,1504,1501,3579
20250224,101500,238142468,1501,1501,1501,1501,2685
20250224,101400,234112283,1501,1504,1504,1501,1035
20250224,101300,232556813,1504,1501,1504,1501,57
20250224,101200,232471244,1501,1502,1502,1500,1657
20250224,101100,229982838,1502,1499,1502,1499,55
20250224,101000,229900243,1504,1504,1504,1504,0
20250224,100900,229900243,1504,1501,1504,1495,2579
20250224,100800,226031591,1504,1504,1504,1504,58
20250224,100700,225944359,1505,1504,1505,1504,581
20250224,100600,225070534,1504,1502,1504,1502,4205
20250224,100500,218747791,1503,1497,1503,1497,9051
20250224,100400,205173236,1497,1497,1497,1495,4560
20250224,100300,198354876,1495,1499,1499,1495,11
20250224,100200,198338427,1499,1497,1499,1495,3294
20250224,100100,193410131,1500,1500,1500,1500,1066
20250224,100000,191811131,1503,1505,1505,1503,1617
20250224,095900,189379054,1505,1499,1507,1499,25209
20250224,095800,151543278,1498,1497,1498,1497,4390
20250224,095700,144967197,1497,1491,1497,1491,14396
20250224,095600,123433363,1494,1494,1494,1494,10000
20250224,095500,108493363,1490,1493,1494,1490,2291
20250224,095400,105070824,1494,1493,1494,1490,815
20250224,095300,103854930,1493,1493,1493,1493,3000
20250224,095200,99375930,1493,1490,1493,1490,579
20250224,095100,98511486,1493,1493,1493,1493,0
20250224,095000,98511486,1493,1490,1493,1490,589
20250224,094900,97632139,1493,1488,1493,1488,13
20250224,094800,97612735,1493,1493,1493,1493,579
20250224,094700,96748288,1493,1493,1493,1493,0
20250224,094600,96748288,1493,1493,1493,1493,0
20250224,094500,96748288,1493,1493,1493,1493,579
20250224,094400,95883841,1487,1493,1494,1487,564
20250224,094300,95043581,1493,1493,1493,1493,593
20250224,094200,94158232,1494,1494,1494,1494,6
20250224,094100,94149268,1494,1494,1494,1494,17
20250224,094000,94123870,1494,1493,1494,1493,1122
20250224,093900,92448102,1493,1488,1493,1487,213
20250224,093800,92131325,1493,1493,1493,1493,694
20250224,093700,91095183,1494,1494,1494,1494,0
20250224,093600,91095183,1494,1494,1494,1494,579
20250224,093500,90230157,1488,1495,1495,1488,10005
20250224,093400,75339248,1495,1494,1495,1494,634
20250224,093300,74392019,1494,1494,1494,1494,607
20250224,093200,73485161,1494,1493,1494,1493,661
20250224,093100,72498261,1493,1493,1493,1493,682
20250224,093000,71480035,1493,1493,1493,1493,21
20250224,092900,71448682,1490,1490,1490,1490,140
20250224,092800,71240082,1493,1491,1493,1490,1841
20250224,092700,68491653,1494,1494,1494,1494,421
20250224,092600,67862679,1494,1494,1494,1494,580
20250224,092500,66996159,1494,1492,1494,1492,487
20250224,092400,66268593,1494,1492,1494,1490,1819
20250224,092300,63553398,1492,1492,1492,1492,28
20250224,092200,63511622,1492,1492,1492,1492,460
20250224,092100,62825302,1492,1492,1492,1492,579
20250224,092000,61961434,1492,1490,1492,1490,835
20250224,091900,60715624,1493,1493,1493,1493,579
20250224,091800,59851177,1493,1492,1493,1491,56
20250224,091700,59767625,1492,1492,1493,1492,1212
20250224,091600,57958321,1492,1492,1492,1492,579
20250224,091500,57094453,1492,1492,1492,1492,278
20250224,091400,56679677,1492,1492,1492,1492,578
20250224,091300,55817301,1485,1485,1485,1485,9
20250224,091200,55803936,1484,1493,1493,1484,2203
20250224,091100,52528752,1490,1490,1490,1484,1483
20250224,091000,50319361,1490,1490,1490,1490,79
20250224,090900,50201651,1490,1485,1490,1484,619
20250224,090800,49279439,1484,1483,1484,1483,1216
20250224,090700,47474905,1483,1479,1483,1478,3391
20250224,090600,42452675,1482,1481,1482,1478,3138
20250224,090500,37810108,1481,1483,1483,1481,3020
20250224,090400,33336488,1483,1484,1487,1482,3338
20250224,090300,28385838,1495,1487,1495,1485,2534
20250224,090200,24622500,1487,1493,1495,1487,6441
20250224,090100,15028202,1488,1490,1496,1488,4862
20250224,090000,7763898,1497,1500,1500,1488,5181
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183800 642263765 1506 1506 1506 1506 5945
3 20250224 183700 642263765 1506 1506 1506 1506 0
4 20250224 183600 642263765 1506 1506 1506 1506 0
5 20250224 183500 642263765 1506 1506 1506 1506 0
6 20250224 183400 642263765 1506 1506 1506 1506 0
7 20250224 183300 642263765 1506 1506 1506 1506 0
8 20250224 183200 642263765 1506 1506 1506 1506 0
9 20250224 183100 642263765 1506 1506 1506 1506 0
10 20250224 183000 642263765 1506 1506 1506 1506 0
11 20250224 182900 642263765 1506 1506 1506 1506 0
12 20250224 182800 642263765 1506 1506 1506 1506 0
13 20250224 182700 642263765 1506 1506 1506 1506 0
14 20250224 182600 642263765 1506 1506 1506 1506 0
15 20250224 182500 642263765 1506 1506 1506 1506 0
16 20250224 182400 642263765 1506 1506 1506 1506 0
17 20250224 182300 642263765 1506 1506 1506 1506 0
18 20250224 182200 642263765 1506 1506 1506 1506 0
19 20250224 182100 642263765 1506 1506 1506 1506 0
20 20250224 182000 642263765 1506 1506 1506 1506 0
21 20250224 181900 642263765 1506 1506 1506 1506 0
22 20250224 181800 642263765 1506 1506 1506 1506 0
23 20250224 181700 642263765 1506 1506 1506 1506 0
24 20250224 181600 642263765 1506 1506 1506 1506 0
25 20250224 181500 642263765 1506 1506 1506 1506 0
26 20250224 181400 642263765 1506 1506 1506 1506 0
27 20250224 181300 642263765 1506 1506 1506 1506 0
28 20250224 181200 642263765 1506 1506 1506 1506 0
29 20250224 181100 642263765 1506 1506 1506 1506 0
30 20250224 181000 642263765 1506 1506 1506 1506 0
31 20250224 180900 642263765 1506 1506 1506 1506 0
32 20250224 180800 642263765 1506 1506 1506 1506 5945
33 20250224 180700 642263765 1506 1506 1506 1506 0
34 20250224 180600 642263765 1506 1506 1506 1506 0
35 20250224 180500 642263765 1506 1506 1506 1506 0
36 20250224 180400 642263765 1506 1506 1506 1506 0
37 20250224 180300 642263765 1506 1506 1506 1506 0
38 20250224 180200 642263765 1506 1506 1506 1506 0
39 20250224 180100 642263765 1506 1506 1506 1506 0
40 20250224 180000 642263765 1506 1506 1506 1506 0
41 20250224 175900 642263765 1506 1506 1506 1506 0
42 20250224 175800 642263765 1506 1506 1506 1506 0
43 20250224 175700 642263765 1506 1506 1506 1506 0
44 20250224 175600 642263765 1506 1506 1506 1506 0
45 20250224 175500 642263765 1506 1506 1506 1506 0
46 20250224 175400 642263765 1506 1506 1506 1506 0
47 20250224 175300 642263765 1506 1506 1506 1506 0
48 20250224 175200 642263765 1506 1506 1506 1506 0
49 20250224 175100 642263765 1506 1506 1506 1506 0
50 20250224 175000 642263765 1506 1506 1506 1506 0
51 20250224 174900 642263765 1506 1506 1506 1506 0
52 20250224 174800 642263765 1506 1506 1506 1506 0
53 20250224 174700 642263765 1506 1506 1506 1506 0
54 20250224 174600 642263765 1506 1506 1506 1506 0
55 20250224 174500 642263765 1506 1506 1506 1506 0
56 20250224 174400 642263765 1506 1506 1506 1506 0
57 20250224 174300 642263765 1506 1506 1506 1506 0
58 20250224 174200 642263765 1506 1506 1506 1506 0
59 20250224 174100 642263765 1506 1506 1506 1506 0
60 20250224 174000 642263765 1506 1506 1506 1506 0
61 20250224 173900 642263765 1506 1506 1506 1506 0
62 20250224 173800 642263765 1506 1506 1506 1506 5945
63 20250224 173700 642263765 1506 1506 1506 1506 0
64 20250224 173600 642263765 1506 1506 1506 1506 0
65 20250224 173500 642263765 1506 1506 1506 1506 0
66 20250224 173400 642263765 1506 1506 1506 1506 0
67 20250224 173300 642263765 1506 1506 1506 1506 0
68 20250224 173200 642263765 1506 1506 1506 1506 0
69 20250224 173100 642263765 1506 1506 1506 1506 0
70 20250224 173000 642263765 1506 1506 1506 1506 0
71 20250224 172900 642263765 1506 1506 1506 1506 0
72 20250224 172800 642263765 1506 1506 1506 1506 0
73 20250224 172700 642263765 1506 1506 1506 1506 0
74 20250224 172600 642263765 1506 1506 1506 1506 0
75 20250224 172500 642263765 1506 1506 1506 1506 0
76 20250224 172400 642263765 1506 1506 1506 1506 0
77 20250224 172300 642263765 1506 1506 1506 1506 0
78 20250224 172200 642263765 1506 1506 1506 1506 0
79 20250224 172100 642263765 1506 1506 1506 1506 0
80 20250224 172000 642263765 1506 1506 1506 1506 0
81 20250224 171900 642263765 1506 1506 1506 1506 0
82 20250224 171800 642263765 1506 1506 1506 1506 0
83 20250224 171700 642263765 1506 1506 1506 1506 0
84 20250224 171600 642263765 1506 1506 1506 1506 0
85 20250224 171500 642263765 1506 1506 1506 1506 0
86 20250224 171400 642263765 1506 1506 1506 1506 0
87 20250224 171300 642263765 1506 1506 1506 1506 0
88 20250224 171200 642263765 1506 1506 1506 1506 0
89 20250224 171100 642263765 1506 1506 1506 1506 0
90 20250224 171000 642263765 1506 1506 1506 1506 0
91 20250224 170900 642263765 1506 1506 1506 1506 0
92 20250224 170800 642263765 1506 1506 1506 1506 5945
93 20250224 170700 642263765 1506 1506 1506 1506 0
94 20250224 170600 642263765 1506 1506 1506 1506 0
95 20250224 170500 642263765 1506 1506 1506 1506 0
96 20250224 170400 642263765 1506 1506 1506 1506 0
97 20250224 170300 642263765 1506 1506 1506 1506 0
98 20250224 170200 642263765 1506 1506 1506 1506 0
99 20250224 170100 642263765 1506 1506 1506 1506 0
100 20250224 170000 642263765 1506 1506 1506 1506 0
101 20250224 165900 642263765 1506 1506 1506 1506 0
102 20250224 165800 642263765 1506 1506 1506 1506 0
103 20250224 165700 642263765 1506 1506 1506 1506 0
104 20250224 165600 642263765 1506 1506 1506 1506 0
105 20250224 165500 642263765 1506 1506 1506 1506 0
106 20250224 165400 642263765 1506 1506 1506 1506 0
107 20250224 165300 642263765 1506 1506 1506 1506 0
108 20250224 165200 642263765 1506 1506 1506 1506 0
109 20250224 165100 642263765 1506 1506 1506 1506 0
110 20250224 165000 642263765 1506 1506 1506 1506 0
111 20250224 164900 642263765 1506 1506 1506 1506 0
112 20250224 164800 642263765 1506 1506 1506 1506 0
113 20250224 164700 642263765 1506 1506 1506 1506 0
114 20250224 164600 642263765 1506 1506 1506 1506 0
115 20250224 164500 642263765 1506 1506 1506 1506 0
116 20250224 164400 642263765 1506 1506 1506 1506 0
117 20250224 164300 642263765 1506 1506 1506 1506 0
118 20250224 164200 642263765 1506 1506 1506 1506 0
119 20250224 164100 642263765 1506 1506 1506 1506 0
120 20250224 164000 642263765 1506 1506 1506 1506 0
121 20250224 163900 642263765 1506 1506 1506 1506 0
122 20250224 163800 642263765 1506 1506 1506 1506 5945
123 20250224 163700 642263765 1506 1506 1506 1506 0
124 20250224 163600 642263765 1506 1506 1506 1506 0
125 20250224 163500 642263765 1506 1506 1506 1506 0
126 20250224 163400 642263765 1506 1506 1506 1506 0
127 20250224 163300 642263765 1506 1506 1506 1506 0
128 20250224 163200 642263765 1506 1506 1506 1506 0
129 20250224 163100 642263765 1506 1506 1506 1506 0
130 20250224 163000 642263765 1506 1506 1506 1506 0
131 20250224 162900 642263765 1506 1506 1506 1506 0
132 20250224 162800 642263765 1506 1506 1506 1506 0
133 20250224 162700 642263765 1506 1506 1506 1506 0
134 20250224 162600 642263765 1506 1506 1506 1506 0
135 20250224 162500 642263765 1506 1506 1506 1506 0
136 20250224 162400 642263765 1506 1506 1506 1506 0
137 20250224 162300 642263765 1506 1506 1506 1506 0
138 20250224 162200 642263765 1506 1506 1506 1506 0
139 20250224 162100 642263765 1506 1506 1506 1506 0
140 20250224 162000 642263765 1506 1506 1506 1506 0
141 20250224 161900 642263765 1506 1506 1506 1506 0
142 20250224 161800 642263765 1506 1506 1506 1506 0
143 20250224 161700 642263765 1506 1506 1506 1506 0
144 20250224 161600 642263765 1506 1506 1506 1506 0
145 20250224 161500 642263765 1506 1506 1506 1506 0
146 20250224 161400 642263765 1506 1506 1506 1506 0
147 20250224 161300 642263765 1506 1506 1506 1506 0
148 20250224 161200 642263765 1506 1506 1506 1506 0
149 20250224 161100 642263765 1506 1506 1506 1506 0
150 20250224 161000 642263765 1506 1506 1506 1506 0
151 20250224 160900 642263765 1506 1506 1506 1506 0
152 20250224 160800 642263765 1506 1506 1506 1506 5945
153 20250224 160700 642263765 1506 1506 1506 1506 0
154 20250224 160600 642263765 1506 1506 1506 1506 0
155 20250224 160500 642263765 1506 1506 1506 1506 0
156 20250224 160400 642263765 1506 1506 1506 1506 0
157 20250224 160300 642263765 1506 1506 1506 1506 0
158 20250224 160200 642263765 1506 1506 1506 1506 0
159 20250224 160100 642263765 1506 1506 1506 1506 0
160 20250224 160000 642263765 1506 1506 1506 1506 0
161 20250224 155900 642263765 1506 1506 1506 1506 0
162 20250224 155800 642263765 1506 1506 1506 1506 0
163 20250224 155700 642263765 1506 1506 1506 1506 0
164 20250224 155600 642263765 1506 1506 1506 1506 0
165 20250224 155500 642263765 1506 1506 1506 1506 0
166 20250224 155400 642263765 1506 1506 1506 1506 0
167 20250224 155300 642263765 1506 1506 1506 1506 0
168 20250224 155200 642263765 1506 1506 1506 1506 0
169 20250224 155100 642263765 1506 1506 1506 1506 0
170 20250224 155000 642263765 1506 1506 1506 1506 0
171 20250224 154900 642263765 1506 1506 1506 1506 0
172 20250224 154800 642263765 1506 1506 1506 1506 0
173 20250224 154700 642263765 1506 1506 1506 1506 0
174 20250224 154600 642263765 1506 1506 1506 1506 0
175 20250224 154500 642263765 1506 1506 1506 1506 0
176 20250224 154400 642263765 1506 1506 1506 1506 0
177 20250224 154300 642263765 1506 1506 1506 1506 0
178 20250224 154200 642263765 1506 1506 1506 1506 0
179 20250224 154100 642263765 1506 1506 1506 1506 0
180 20250224 154000 642263765 1506 1506 1506 1506 0
181 20250224 153900 642263765 1506 1506 1506 1506 0
182 20250224 153800 642263765 1506 1506 1506 1506 5945
183 20250224 153700 642263765 1506 1506 1506 1506 0
184 20250224 153600 642263765 1506 1506 1506 1506 0
185 20250224 153500 642263765 1506 1506 1506 1506 0
186 20250224 153400 642263765 1506 1506 1506 1506 0
187 20250224 153300 642263765 1506 1506 1506 1506 0
188 20250224 153200 642263765 1506 1506 1506 1506 0
189 20250224 153100 642263765 1506 1506 1506 1506 0
190 20250224 153000 642263765 1506 1506 1506 1506 5945
191 20250224 152900 633310595 1506 1506 1506 1506 0
192 20250224 152800 633310595 1506 1506 1506 1506 0
193 20250224 152700 633310595 1506 1506 1506 1506 0
194 20250224 152600 633310595 1506 1506 1506 1506 0
195 20250224 152500 633310595 1506 1506 1506 1506 0
196 20250224 152400 633310595 1506 1506 1506 1506 0
197 20250224 152300 633310595 1506 1506 1506 1506 0
198 20250224 152200 633310595 1506 1506 1506 1506 0
199 20250224 152100 633310595 1506 1506 1506 1506 0
200 20250224 152000 633310595 1506 1506 1506 1506 0
201 20250224 151900 633310595 1506 1506 1506 1506 0
202 20250224 151800 633310595 1506 1506 1506 1506 10
203 20250224 151700 633295535 1507 1507 1507 1507 10
204 20250224 151600 633280465 1507 1507 1507 1507 1117
205 20250224 151500 631597146 1507 1505 1507 1505 23
206 20250224 151400 631562515 1507 1507 1507 1507 0
207 20250224 151300 631562515 1507 1507 1507 1507 0
208 20250224 151200 631562515 1507 1505 1507 1505 51
209 20250224 151100 631485758 1503 1503 1507 1503 765
210 20250224 151000 630335755 1507 1507 1507 1507 763
211 20250224 150900 629185914 1507 1507 1507 1507 0
212 20250224 150800 629185914 1507 1507 1507 1507 0
213 20250224 150700 629185914 1507 1507 1507 1507 0
214 20250224 150600 629185914 1507 1507 1507 1507 21
215 20250224 150500 629154267 1507 1507 1507 1507 0
216 20250224 150400 629154267 1507 1507 1507 1507 20
217 20250224 150300 629124127 1507 1507 1507 1507 0
218 20250224 150200 629124127 1507 1507 1507 1507 17
219 20250224 150100 629098508 1502 1505 1508 1502 4056
220 20250224 150000 622999980 1504 1504 1504 1501 977
221 20250224 145900 621532504 1505 1507 1507 1505 179
222 20250224 145800 621263001 1508 1508 1508 1508 1795
223 20250224 145700 618556141 1508 1504 1508 1504 3655
224 20250224 145600 613056683 1504 1504 1504 1504 102
225 20250224 145500 612903275 1504 1504 1504 1504 0
226 20250224 145400 612903275 1504 1500 1504 1500 508
227 20250224 145300 612141227 1500 1500 1500 1500 0
228 20250224 145200 612141227 1500 1498 1500 1498 13
229 20250224 145100 612121747 1500 1500 1500 1500 0
230 20250224 145000 612121747 1500 1499 1500 1499 576
231 20250224 144900 611257822 1499 1499 1499 1499 0
232 20250224 144800 611257822 1499 1499 1499 1499 100
233 20250224 144700 611107922 1504 1504 1504 1499 107
234 20250224 144600 610947394 1499 1500 1500 1499 800
235 20250224 144500 609748032 1504 1504 1504 1504 0
236 20250224 144400 609748032 1504 1500 1504 1500 20
237 20250224 144300 609718019 1501 1501 1501 1501 3
238 20250224 144200 609713516 1501 1501 1501 1501 11
239 20250224 144100 609697005 1501 1502 1502 1501 65
240 20250224 144000 609599430 1503 1503 1503 1503 12
241 20250224 143900 609581394 1505 1505 1505 1505 12
242 20250224 143800 609563334 1500 1500 1500 1500 0
243 20250224 143700 609563334 1500 1500 1500 1500 0
244 20250224 143600 609563334 1500 1500 1500 1500 1339
245 20250224 143500 607554834 1508 1508 1508 1508 0
246 20250224 143400 607554834 1508 1500 1508 1500 10001
247 20250224 143300 592553326 1508 1501 1508 1500 5501
248 20250224 143200 584299314 1501 1502 1502 1501 2393
249 20250224 143100 580707077 1503 1503 1503 1503 99
250 20250224 143000 580558280 1503 1503 1503 1503 32
251 20250224 142900 580510184 1503 1503 1503 1503 100
252 20250224 142800 580359884 1503 1504 1504 1503 285
253 20250224 142700 579931316 1504 1509 1509 1504 51
254 20250224 142600 579854607 1509 1506 1509 1505 5312
255 20250224 142500 571859699 1509 1509 1509 1509 0
256 20250224 142400 571859699 1509 1509 1509 1509 1325
257 20250224 142300 569860274 1509 1509 1509 1509 0
258 20250224 142200 569860274 1509 1509 1509 1509 0
259 20250224 142100 569860274 1509 1509 1509 1502 1365
260 20250224 142000 567809820 1510 1510 1510 1510 0
261 20250224 141900 567809820 1510 1509 1510 1509 5000
262 20250224 141800 560260233 1505 1502 1510 1502 5176
263 20250224 141700 552461547 1502 1502 1502 1502 0
264 20250224 141600 552461547 1502 1502 1502 1502 0
265 20250224 141500 552461547 1502 1502 1502 1502 100
266 20250224 141400 552311347 1502 1502 1502 1502 1
267 20250224 141300 552309845 1501 1501 1502 1501 8
268 20250224 141200 552297836 1502 1502 1502 1502 102
269 20250224 141100 552144632 1502 1501 1502 1501 10
270 20250224 141000 552129613 1502 1503 1503 1502 2
271 20250224 140900 552126608 1503 1503 1503 1503 0
272 20250224 140800 552126608 1503 1501 1503 1501 1000
273 20250224 140700 550623940 1501 1501 1501 1501 0
274 20250224 140600 550623940 1501 1501 1501 1501 80
275 20250224 140500 550503860 1503 1501 1503 1501 534
276 20250224 140400 549702258 1502 1502 1502 1502 110
277 20250224 140300 549537038 1504 1504 1504 1504 0
278 20250224 140200 549537038 1504 1504 1504 1504 0
279 20250224 140100 549537038 1504 1504 1504 1504 0
280 20250224 140000 549537038 1504 1504 1504 1504 666
281 20250224 135900 548535374 1504 1504 1504 1504 601
282 20250224 135800 547631470 1504 1503 1504 1503 200
283 20250224 135700 547330770 1501 1500 1501 1500 160
284 20250224 135600 547090750 1500 1500 1500 1500 320
285 20250224 135500 546610750 1500 1501 1501 1500 7
286 20250224 135400 546600245 1500 1500 1500 1500 1000
287 20250224 135300 545100245 1500 1500 1500 1500 20
288 20250224 135200 545070245 1500 1500 1500 1500 142
289 20250224 135100 544857245 1500 1501 1501 1500 6000
290 20250224 135000 535855905 1501 1501 1501 1501 0
291 20250224 134900 535855905 1501 1501 1501 1501 0
292 20250224 134800 535855905 1501 1502 1502 1501 2600
293 20250224 134700 531952995 1504 1504 1504 1504 1
294 20250224 134600 531951491 1501 1503 1503 1501 3163
295 20250224 134500 527199370 1503 1503 1503 1503 560
296 20250224 134400 526357690 1503 1503 1503 1503 0
297 20250224 134300 526357690 1503 1503 1503 1503 21
298 20250224 134200 526326127 1503 1503 1503 1503 0
299 20250224 134100 526326127 1503 1503 1503 1503 444
300 20250224 134000 525658795 1503 1503 1503 1503 0
301 20250224 133900 525658795 1503 1503 1503 1503 2
302 20250224 133800 525655789 1505 1505 1505 1505 0
303 20250224 133700 525655789 1505 1505 1505 1505 12
304 20250224 133600 525637729 1504 1504 1504 1504 0
305 20250224 133500 525637729 1504 1504 1504 1504 769
306 20250224 133400 524481153 1504 1504 1504 1504 26
307 20250224 133300 524442049 1503 1503 1503 1503 0
308 20250224 133200 524442049 1503 1503 1503 1503 0
309 20250224 133100 524442049 1503 1503 1503 1503 0
310 20250224 133000 524442049 1503 1503 1503 1503 0
311 20250224 132900 524442049 1503 1503 1503 1503 0
312 20250224 132800 524442049 1503 1504 1504 1503 4
313 20250224 132700 524436035 1503 1507 1507 1503 765
314 20250224 132600 523283404 1507 1507 1507 1507 0
315 20250224 132500 523283404 1507 1507 1507 1507 0
316 20250224 132400 523283404 1507 1507 1507 1507 2
317 20250224 132300 523280390 1505 1505 1505 1505 0
318 20250224 132200 523280390 1505 1505 1505 1505 0
319 20250224 132100 523280390 1505 1505 1505 1505 110
320 20250224 132000 523114840 1503 1503 1503 1503 0
321 20250224 131900 523114840 1503 1503 1503 1503 144
322 20250224 131800 522898408 1503 1502 1503 1502 246
323 20250224 131700 522528747 1505 1505 1505 1505 0
324 20250224 131600 522528747 1505 1505 1505 1505 190
325 20250224 131500 522242797 1505 1505 1505 1505 0
326 20250224 131400 522242797 1505 1505 1505 1505 0
327 20250224 131300 522242797 1505 1505 1505 1505 0
328 20250224 131200 522242797 1505 1505 1505 1505 6
329 20250224 131100 522233767 1506 1506 1506 1506 0
330 20250224 131000 522233767 1506 1506 1506 1506 0
331 20250224 130900 522233767 1506 1506 1506 1506 29
332 20250224 130800 522190093 1510 1510 1510 1510 0
333 20250224 130700 522190093 1510 1510 1510 1510 0
334 20250224 130600 522190093 1510 1505 1510 1501 2191
335 20250224 130500 518895907 1510 1510 1510 1510 1
336 20250224 130400 518894397 1506 1506 1506 1506 1101
337 20250224 130300 517236291 1506 1511 1511 1506 26643
338 20250224 130200 477056357 1510 1510 1510 1510 4111
339 20250224 130100 470848747 1510 1510 1510 1510 0
340 20250224 130000 470848747 1510 1510 1510 1510 103
341 20250224 125900 470693217 1510 1510 1510 1510 10
342 20250224 125800 470678117 1510 1511 1511 1510 600
343 20250224 125700 469771538 1510 1510 1510 1510 0
344 20250224 125600 469771538 1510 1510 1510 1510 1100
345 20250224 125500 468110538 1510 1510 1510 1510 759
346 20250224 125400 466964448 1510 1510 1510 1510 1009
347 20250224 125300 465440858 1510 1511 1511 1510 1137
348 20250224 125200 463723409 1510 1511 1511 1510 110
349 20250224 125100 463557305 1511 1511 1511 1511 66
350 20250224 125000 463457579 1511 1510 1511 1510 580
351 20250224 124900 462581200 1511 1511 1511 1511 0
352 20250224 124800 462581200 1511 1510 1511 1510 588
353 20250224 124700 461692742 1509 1511 1511 1509 3
354 20250224 124600 461688213 1511 1511 1511 1511 0
355 20250224 124500 461688213 1511 1511 1511 1511 579
356 20250224 124400 460813344 1509 1509 1509 1509 4727
357 20250224 124300 453680301 1509 1510 1511 1509 2578
358 20250224 124200 449786943 1511 1511 1511 1511 500
359 20250224 124100 449031443 1511 1511 1511 1511 760
360 20250224 124000 447883083 1511 1511 1511 1511 0
361 20250224 123900 447883083 1511 1511 1511 1511 0
362 20250224 123800 447883083 1511 1512 1512 1511 607
363 20250224 123700 446965327 1510 1510 1510 1510 365
364 20250224 123600 446414177 1512 1510 1512 1510 748
365 20250224 123500 445283544 1510 1510 1510 1510 566
366 20250224 123400 444428884 1512 1512 1512 1512 0
367 20250224 123300 444428884 1512 1511 1512 1511 5996
368 20250224 123200 435368348 1511 1511 1511 1511 1079
369 20250224 123100 433737979 1511 1511 1511 1511 1074
370 20250224 123000 432115165 1511 1511 1511 1511 0
371 20250224 122900 432115165 1511 1511 1511 1511 655
372 20250224 122800 431125460 1511 1511 1511 1511 0
373 20250224 122700 431125460 1511 1511 1511 1511 0
374 20250224 122600 431125460 1511 1510 1511 1510 2536
375 20250224 122500 427295521 1510 1510 1510 1510 0
376 20250224 122400 427295521 1510 1510 1510 1510 579
377 20250224 122300 426421231 1509 1509 1509 1509 0
378 20250224 122200 426421231 1509 1510 1510 1509 664
379 20250224 122100 425419017 1510 1510 1511 1510 1179
380 20250224 122000 423638148 1510 1510 1510 1510 1362
381 20250224 121900 421581528 1511 1511 1511 1511 579
382 20250224 121800 420706659 1511 1511 1511 1511 136
383 20250224 121700 420501163 1512 1512 1512 1512 2420
384 20250224 121600 416842123 1512 1511 1512 1511 10
385 20250224 121500 416827004 1511 1511 1512 1511 1175
386 20250224 121400 415051578 1511 1511 1512 1511 699
387 20250224 121300 413995388 1512 1512 1512 1512 1512
388 20250224 121200 411709244 1512 1512 1512 1512 1811
389 20250224 121100 408971012 1511 1511 1511 1511 3089
390 20250224 121000 404303533 1511 1511 1511 1510 515
391 20250224 120900 403525412 1511 1511 1511 1511 684
392 20250224 120800 402491888 1511 1510 1511 1510 181
393 20250224 120700 402218524 1511 1511 1511 1510 2855
394 20250224 120600 397904669 1511 1511 1511 1511 1
395 20250224 120500 397903158 1510 1510 1511 1510 581
396 20250224 120400 397025416 1510 1510 1510 1510 3319
397 20250224 120300 392013726 1510 1510 1510 1510 100
398 20250224 120200 391862726 1510 1509 1510 1509 1181
399 20250224 120100 390079518 1509 1509 1509 1509 400
400 20250224 120000 389475918 1510 1510 1510 1510 579
401 20250224 115900 388601628 1510 1510 1510 1510 1
402 20250224 115800 388600118 1509 1509 1509 1509 3439
403 20250224 115700 383410667 1510 1510 1510 1510 1659
404 20250224 115600 380905577 1509 1509 1509 1509 66
405 20250224 115500 380805983 1510 1510 1510 1510 579
406 20250224 115400 379931693 1510 1510 1510 1510 0
407 20250224 115300 379931693 1510 1510 1510 1510 621
408 20250224 115200 378993983 1509 1509 1509 1509 586
409 20250224 115100 378109709 1509 1509 1509 1509 102
410 20250224 115000 377955791 1510 1510 1510 1510 578
411 20250224 114900 377083011 1510 1510 1510 1510 0
412 20250224 114800 377083011 1510 1508 1510 1508 584
413 20250224 114700 376201508 1509 1509 1509 1509 1
414 20250224 114600 376199999 1509 1509 1509 1509 133
415 20250224 114500 375999302 1509 1508 1509 1508 632
416 20250224 114400 375045649 1509 1509 1510 1509 849
417 20250224 114300 373764503 1510 1510 1510 1510 579
418 20250224 114200 372890213 1510 1509 1510 1509 12
419 20250224 114100 372872095 1509 1510 1510 1509 1033
420 20250224 114000 371312709 1510 1508 1510 1507 9563
421 20250224 113900 356877599 1507 1508 1508 1507 107
422 20250224 113800 356716347 1508 1507 1509 1507 1318
423 20250224 113700 354728915 1509 1509 1509 1509 1
424 20250224 113600 354727406 1509 1508 1509 1508 1009
425 20250224 113500 353205010 1508 1508 1508 1508 17
426 20250224 113400 353179374 1508 1509 1509 1508 453
427 20250224 113300 352495801 1508 1508 1508 1508 130
428 20250224 113200 352299761 1508 1509 1509 1508 1948
429 20250224 113100 349362099 1509 1508 1509 1508 2662
430 20250224 113000 345347225 1508 1508 1508 1508 10
431 20250224 112900 345332145 1508 1508 1508 1508 609
432 20250224 112800 344413773 1508 1508 1508 1508 585
433 20250224 112700 343531593 1508 1508 1508 1508 10
434 20250224 112600 343516513 1508 1507 1508 1507 1143
435 20250224 112500 341793433 1507 1507 1507 1507 0
436 20250224 112400 341793433 1507 1508 1508 1507 606
437 20250224 112300 340879612 1508 1508 1508 1508 500
438 20250224 112200 340125612 1508 1508 1508 1508 20
439 20250224 112100 340095452 1508 1508 1508 1508 579
440 20250224 112000 339222320 1508 1508 1508 1508 272
441 20250224 111900 338812144 1509 1509 1509 1509 579
442 20250224 111800 337938433 1508 1508 1508 1508 0
443 20250224 111700 337938433 1508 1508 1508 1508 867
444 20250224 111600 336630997 1508 1508 1508 1508 2000
445 20250224 111500 333614997 1508 1508 1508 1508 1215
446 20250224 111400 331782777 1508 1507 1508 1507 1255
447 20250224 111300 329890267 1508 1508 1508 1507 116
448 20250224 111200 329715364 1507 1507 1507 1507 1464
449 20250224 111100 327509116 1506 1507 1507 1506 501
450 20250224 111000 326754510 1506 1506 1506 1506 0
451 20250224 110900 326754510 1506 1507 1507 1506 986
452 20250224 110800 325268708 1508 1506 1508 1506 380
453 20250224 110700 324695670 1508 1506 1508 1506 4801
454 20250224 110600 317458767 1507 1506 1507 1506 138
455 20250224 110500 317250929 1507 1507 1507 1507 679
456 20250224 110400 316227676 1507 1507 1507 1507 50
457 20250224 110300 316152326 1507 1507 1507 1507 2010
458 20250224 110200 313123256 1507 1507 1507 1507 580
459 20250224 110100 312249196 1506 1506 1506 1506 3469
460 20250224 110000 307024882 1505 1505 1505 1505 579
461 20250224 105900 306153487 1506 1506 1506 1506 0
462 20250224 105800 306153487 1506 1506 1506 1506 284
463 20250224 105700 305725783 1506 1504 1506 1504 1285
464 20250224 105600 303791164 1505 1505 1505 1505 0
465 20250224 105500 303791164 1505 1505 1505 1505 1591
466 20250224 105400 301396709 1501 1501 1501 1501 151
467 20250224 105300 301170058 1501 1505 1505 1501 2431
468 20250224 105200 297513027 1505 1504 1505 1504 679
469 20250224 105100 296491232 1505 1501 1505 1501 14
470 20250224 105000 296470190 1505 1502 1505 1502 1931
471 20250224 104900 293568094 1502 1502 1502 1502 1147
472 20250224 104800 291845300 1502 1504 1505 1502 1734
473 20250224 104700 289235833 1504 1504 1504 1504 1
474 20250224 104600 289234329 1505 1503 1505 1502 3494
475 20250224 104500 283976245 1505 1504 1505 1504 689
476 20250224 104400 282939305 1502 1502 1502 1502 6
477 20250224 104300 282930293 1502 1504 1505 1502 759
478 20250224 104200 281788632 1504 1504 1504 1504 1000
479 20250224 104100 280284632 1504 1504 1504 1504 0
480 20250224 104000 280284632 1504 1502 1504 1502 759
481 20250224 103900 279143368 1504 1504 1504 1504 0
482 20250224 103800 279143368 1504 1501 1504 1501 652
483 20250224 103700 278162970 1501 1504 1504 1501 2303
484 20250224 103600 274704358 1504 1504 1504 1504 579
485 20250224 103500 273833542 1501 1501 1501 1501 333
486 20250224 103400 273333709 1504 1504 1504 1504 0
487 20250224 103300 273333709 1504 1504 1504 1504 609
488 20250224 103200 272417773 1504 1504 1504 1504 190
489 20250224 103100 272132013 1501 1504 1504 1501 1292
490 20250224 103000 270190868 1504 1503 1504 1503 300
491 20250224 102900 269739915 1504 1504 1504 1504 1094
492 20250224 102800 268094539 1504 1504 1504 1504 582
493 20250224 102700 267219211 1502 1502 1502 1502 766
494 20250224 102600 266068679 1504 1505 1505 1504 4056
495 20250224 102500 259967410 1505 1506 1506 1505 2112
496 20250224 102400 256788750 1506 1505 1506 1505 582
497 20250224 102300 255912329 1505 1505 1505 1505 3
498 20250224 102200 255907814 1505 1505 1505 1505 2501
499 20250224 102100 252143809 1505 1504 1505 1504 1585
500 20250224 102000 249759385 1504 1504 1504 1504 50
501 20250224 101900 249684185 1504 1504 1504 1504 3931
502 20250224 101800 243771961 1504 1501 1504 1501 6
503 20250224 101700 243762940 1504 1504 1504 1504 164
504 20250224 101600 243516284 1504 1501 1504 1501 3579
505 20250224 101500 238142468 1501 1501 1501 1501 2685
506 20250224 101400 234112283 1501 1504 1504 1501 1035
507 20250224 101300 232556813 1504 1501 1504 1501 57
508 20250224 101200 232471244 1501 1502 1502 1500 1657
509 20250224 101100 229982838 1502 1499 1502 1499 55
510 20250224 101000 229900243 1504 1504 1504 1504 0
511 20250224 100900 229900243 1504 1501 1504 1495 2579
512 20250224 100800 226031591 1504 1504 1504 1504 58
513 20250224 100700 225944359 1505 1504 1505 1504 581
514 20250224 100600 225070534 1504 1502 1504 1502 4205
515 20250224 100500 218747791 1503 1497 1503 1497 9051
516 20250224 100400 205173236 1497 1497 1497 1495 4560
517 20250224 100300 198354876 1495 1499 1499 1495 11
518 20250224 100200 198338427 1499 1497 1499 1495 3294
519 20250224 100100 193410131 1500 1500 1500 1500 1066
520 20250224 100000 191811131 1503 1505 1505 1503 1617
521 20250224 095900 189379054 1505 1499 1507 1499 25209
522 20250224 095800 151543278 1498 1497 1498 1497 4390
523 20250224 095700 144967197 1497 1491 1497 1491 14396
524 20250224 095600 123433363 1494 1494 1494 1494 10000
525 20250224 095500 108493363 1490 1493 1494 1490 2291
526 20250224 095400 105070824 1494 1493 1494 1490 815
527 20250224 095300 103854930 1493 1493 1493 1493 3000
528 20250224 095200 99375930 1493 1490 1493 1490 579
529 20250224 095100 98511486 1493 1493 1493 1493 0
530 20250224 095000 98511486 1493 1490 1493 1490 589
531 20250224 094900 97632139 1493 1488 1493 1488 13
532 20250224 094800 97612735 1493 1493 1493 1493 579
533 20250224 094700 96748288 1493 1493 1493 1493 0
534 20250224 094600 96748288 1493 1493 1493 1493 0
535 20250224 094500 96748288 1493 1493 1493 1493 579
536 20250224 094400 95883841 1487 1493 1494 1487 564
537 20250224 094300 95043581 1493 1493 1493 1493 593
538 20250224 094200 94158232 1494 1494 1494 1494 6
539 20250224 094100 94149268 1494 1494 1494 1494 17
540 20250224 094000 94123870 1494 1493 1494 1493 1122
541 20250224 093900 92448102 1493 1488 1493 1487 213
542 20250224 093800 92131325 1493 1493 1493 1493 694
543 20250224 093700 91095183 1494 1494 1494 1494 0
544 20250224 093600 91095183 1494 1494 1494 1494 579
545 20250224 093500 90230157 1488 1495 1495 1488 10005
546 20250224 093400 75339248 1495 1494 1495 1494 634
547 20250224 093300 74392019 1494 1494 1494 1494 607
548 20250224 093200 73485161 1494 1493 1494 1493 661
549 20250224 093100 72498261 1493 1493 1493 1493 682
550 20250224 093000 71480035 1493 1493 1493 1493 21
551 20250224 092900 71448682 1490 1490 1490 1490 140
552 20250224 092800 71240082 1493 1491 1493 1490 1841
553 20250224 092700 68491653 1494 1494 1494 1494 421
554 20250224 092600 67862679 1494 1494 1494 1494 580
555 20250224 092500 66996159 1494 1492 1494 1492 487
556 20250224 092400 66268593 1494 1492 1494 1490 1819
557 20250224 092300 63553398 1492 1492 1492 1492 28
558 20250224 092200 63511622 1492 1492 1492 1492 460
559 20250224 092100 62825302 1492 1492 1492 1492 579
560 20250224 092000 61961434 1492 1490 1492 1490 835
561 20250224 091900 60715624 1493 1493 1493 1493 579
562 20250224 091800 59851177 1493 1492 1493 1491 56
563 20250224 091700 59767625 1492 1492 1493 1492 1212
564 20250224 091600 57958321 1492 1492 1492 1492 579
565 20250224 091500 57094453 1492 1492 1492 1492 278
566 20250224 091400 56679677 1492 1492 1492 1492 578
567 20250224 091300 55817301 1485 1485 1485 1485 9
568 20250224 091200 55803936 1484 1493 1493 1484 2203
569 20250224 091100 52528752 1490 1490 1490 1484 1483
570 20250224 091000 50319361 1490 1490 1490 1490 79
571 20250224 090900 50201651 1490 1485 1490 1484 619
572 20250224 090800 49279439 1484 1483 1484 1483 1216
573 20250224 090700 47474905 1483 1479 1483 1478 3391
574 20250224 090600 42452675 1482 1481 1482 1478 3138
575 20250224 090500 37810108 1481 1483 1483 1481 3020
576 20250224 090400 33336488 1483 1484 1487 1482 3338
577 20250224 090300 28385838 1495 1487 1495 1485 2534
578 20250224 090200 24622500 1487 1493 1495 1487 6441
579 20250224 090100 15028202 1488 1490 1496 1488 4862
580 20250224 090000 7763898 1497 1500 1500 1488 5181

1
002700/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,90473,71047521,131819161,103516238097,0.13
20250219,90473,71047521,130371593,102379477761,0.13
20250218,90473,71047521,130371593,102379477761,0.13
20250217,90473,71047521,129828755,101953192635,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 90473 71047521 131819161 103516238097 0.13
3 20250219 90473 71047521 130371593 102379477761 0.13
4 20250218 90473 71047521 130371593 102379477761 0.13
5 20250217 90473 71047521 129828755 101953192635 0.13