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

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

573
000300/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183100,0,1984,1984,1984,1984,0
20250221,183000,0,1984,1984,1984,1984,0
20250221,182900,0,1984,1984,1984,1984,0
20250221,182800,0,1984,1984,1984,1984,0
20250221,182700,0,1984,1984,1984,1984,0
20250221,182600,0,1984,1984,1984,1984,0
20250221,182500,0,1984,1984,1984,1984,0
20250221,182400,0,1984,1984,1984,1984,0
20250221,182300,0,1984,1984,1984,1984,0
20250221,182200,0,1984,1984,1984,1984,0
20250221,182100,0,1984,1984,1984,1984,0
20250221,182000,0,1984,1984,1984,1984,0
20250221,181900,0,1984,1984,1984,1984,0
20250221,181800,0,1984,1984,1984,1984,0
20250221,181700,0,1984,1984,1984,1984,0
20250221,181600,0,1984,1984,1984,1984,0
20250221,181500,0,1984,1984,1984,1984,0
20250221,181400,0,1984,1984,1984,1984,0
20250221,181300,0,1984,1984,1984,1984,0
20250221,181200,0,1984,1984,1984,1984,0
20250221,181100,0,1984,1984,1984,1984,0
20250221,181000,0,1984,1984,1984,1984,0
20250221,180900,0,1984,1984,1984,1984,0
20250221,180800,0,1984,1984,1984,1984,0
20250221,180700,0,1984,1984,1984,1984,0
20250221,180600,0,1984,1984,1984,1984,0
20250221,180500,0,1984,1984,1984,1984,0
20250221,180400,0,1984,1984,1984,1984,0
20250221,180300,0,1984,1984,1984,1984,0
20250221,180200,0,1984,1984,1984,1984,0
20250221,180100,0,1984,1984,1984,1984,0
20250221,180000,0,1984,1984,1984,1984,0
20250221,175900,0,1984,1984,1984,1984,0
20250221,175800,0,1984,1984,1984,1984,0
20250221,175700,0,1984,1984,1984,1984,0
20250221,175600,0,1984,1984,1984,1984,0
20250221,175500,0,1984,1984,1984,1984,0
20250221,175400,0,1984,1984,1984,1984,0
20250221,175300,0,1984,1984,1984,1984,0
20250221,175200,0,1984,1984,1984,1984,0
20250221,175100,0,1984,1984,1984,1984,0
20250221,175000,0,1984,1984,1984,1984,0
20250221,174900,0,1984,1984,1984,1984,0
20250221,174800,0,1984,1984,1984,1984,0
20250221,174700,0,1984,1984,1984,1984,0
20250221,174600,0,1984,1984,1984,1984,0
20250221,174500,0,1984,1984,1984,1984,0
20250221,174400,0,1984,1984,1984,1984,0
20250221,174300,0,1984,1984,1984,1984,0
20250221,174200,0,1984,1984,1984,1984,0
20250221,174100,0,1984,1984,1984,1984,0
20250221,174000,0,1984,1984,1984,1984,0
20250221,173900,0,1984,1984,1984,1984,0
20250221,173800,0,1984,1984,1984,1984,0
20250221,173700,0,1984,1984,1984,1984,0
20250221,173600,0,1984,1984,1984,1984,0
20250221,173500,0,1984,1984,1984,1984,0
20250221,173400,0,1984,1984,1984,1984,0
20250221,173300,0,1984,1984,1984,1984,0
20250221,173200,0,1984,1984,1984,1984,0
20250221,173100,0,1984,1984,1984,1984,0
20250221,173000,0,1984,1984,1984,1984,0
20250221,172900,0,1984,1984,1984,1984,0
20250221,172800,0,1984,1984,1984,1984,0
20250221,172700,0,1984,1984,1984,1984,0
20250221,172600,0,1984,1984,1984,1984,0
20250221,172500,0,1984,1984,1984,1984,0
20250221,172400,0,1984,1984,1984,1984,0
20250221,172300,0,1984,1984,1984,1984,0
20250221,172200,0,1984,1984,1984,1984,0
20250221,172100,0,1984,1984,1984,1984,0
20250221,172000,0,1984,1984,1984,1984,0
20250221,171900,0,1984,1984,1984,1984,0
20250221,171800,0,1984,1984,1984,1984,0
20250221,171700,0,1984,1984,1984,1984,0
20250221,171600,0,1984,1984,1984,1984,0
20250221,171500,0,1984,1984,1984,1984,0
20250221,171400,0,1984,1984,1984,1984,0
20250221,171300,0,1984,1984,1984,1984,0
20250221,171200,0,1984,1984,1984,1984,0
20250221,171100,0,1984,1984,1984,1984,0
20250221,171000,0,1984,1984,1984,1984,0
20250221,170900,0,1984,1984,1984,1984,0
20250221,170800,0,1984,1984,1984,1984,0
20250221,170700,0,1984,1984,1984,1984,0
20250221,170600,0,1984,1984,1984,1984,0
20250221,170500,0,1984,1984,1984,1984,0
20250221,170400,0,1984,1984,1984,1984,0
20250221,170300,0,1984,1984,1984,1984,0
20250221,170200,0,1984,1984,1984,1984,0
20250221,170100,0,1984,1984,1984,1984,0
20250221,170000,0,1984,1984,1984,1984,0
20250221,165900,0,1984,1984,1984,1984,0
20250221,165800,0,1984,1984,1984,1984,0
20250221,165700,0,1984,1984,1984,1984,0
20250221,165600,0,1984,1984,1984,1984,0
20250221,165500,0,1984,1984,1984,1984,0
20250221,165400,0,1984,1984,1984,1984,0
20250221,165300,0,1984,1984,1984,1984,0
20250221,165200,0,1984,1984,1984,1984,0
20250221,165100,0,1984,1984,1984,1984,0
20250221,165000,0,1984,1984,1984,1984,0
20250221,164900,0,1984,1984,1984,1984,0
20250221,164800,0,1984,1984,1984,1984,0
20250221,164700,0,1984,1984,1984,1984,0
20250221,164600,0,1984,1984,1984,1984,0
20250221,164500,0,1984,1984,1984,1984,0
20250221,164400,0,1984,1984,1984,1984,0
20250221,164300,0,1984,1984,1984,1984,0
20250221,164200,0,1984,1984,1984,1984,0
20250221,164100,0,1984,1984,1984,1984,0
20250221,164000,0,1984,1984,1984,1984,0
20250221,163900,0,1984,1984,1984,1984,0
20250221,163800,0,1984,1984,1984,1984,0
20250221,163700,0,1984,1984,1984,1984,0
20250221,163600,0,1984,1984,1984,1984,0
20250221,163500,0,1984,1984,1984,1984,0
20250221,163400,0,1984,1984,1984,1984,0
20250221,163300,0,1984,1984,1984,1984,0
20250221,163200,0,1984,1984,1984,1984,0
20250221,163100,0,1984,1984,1984,1984,0
20250221,163000,0,1984,1984,1984,1984,0
20250221,162900,0,1984,1984,1984,1984,0
20250221,162800,0,1984,1984,1984,1984,0
20250221,162700,0,1984,1984,1984,1984,0
20250221,162600,0,1984,1984,1984,1984,0
20250221,162500,0,1984,1984,1984,1984,0
20250221,162400,0,1984,1984,1984,1984,0
20250221,162300,0,1984,1984,1984,1984,0
20250221,162200,0,1984,1984,1984,1984,0
20250221,162100,0,1984,1984,1984,1984,0
20250221,162000,0,1984,1984,1984,1984,0
20250221,161900,0,1984,1984,1984,1984,0
20250221,161800,0,1984,1984,1984,1984,0
20250221,161700,0,1984,1984,1984,1984,0
20250221,161600,0,1984,1984,1984,1984,0
20250221,161500,0,1984,1984,1984,1984,0
20250221,161400,0,1984,1984,1984,1984,0
20250221,161300,0,1984,1984,1984,1984,0
20250221,161200,0,1984,1984,1984,1984,0
20250221,161100,0,1984,1984,1984,1984,0
20250221,161000,0,1984,1984,1984,1984,0
20250221,160900,0,1984,1984,1984,1984,0
20250221,160800,0,1984,1984,1984,1984,0
20250221,160700,0,1984,1984,1984,1984,0
20250221,160600,0,1984,1984,1984,1984,0
20250221,160500,0,1984,1984,1984,1984,0
20250221,160400,0,1984,1984,1984,1984,0
20250221,160300,0,1984,1984,1984,1984,0
20250221,160200,0,1984,1984,1984,1984,0
20250221,160100,0,1984,1984,1984,1984,0
20250221,160000,0,1984,1984,1984,1984,0
20250221,155900,0,1984,1984,1984,1984,0
20250221,155800,0,1984,1984,1984,1984,0
20250221,155700,0,1984,1984,1984,1984,0
20250221,155600,0,1984,1984,1984,1984,0
20250221,155500,0,1984,1984,1984,1984,0
20250221,155400,0,1984,1984,1984,1984,0
20250221,155300,0,1984,1984,1984,1984,0
20250221,155200,0,1984,1984,1984,1984,0
20250221,155100,0,1984,1984,1984,1984,0
20250221,155000,0,1984,1984,1984,1984,0
20250221,154900,0,1984,1984,1984,1984,0
20250221,154800,0,1984,1984,1984,1984,0
20250221,154700,0,1984,1984,1984,1984,0
20250221,154600,0,1984,1984,1984,1984,0
20250221,154500,0,1984,1984,1984,1984,0
20250221,154400,0,1984,1984,1984,1984,0
20250221,154300,0,1984,1984,1984,1984,0
20250221,154200,0,1984,1984,1984,1984,0
20250221,154100,0,1984,1984,1984,1984,0
20250221,154000,0,1984,1984,1984,1984,0
20250221,153900,0,1984,1984,1984,1984,0
20250221,153800,0,1984,1984,1984,1984,0
20250221,153700,0,1984,1984,1984,1984,0
20250221,153600,0,1984,1984,1984,1984,0
20250221,153500,0,1984,1984,1984,1984,0
20250221,153400,0,1984,1984,1984,1984,0
20250221,153300,0,1984,1984,1984,1984,0
20250221,153200,0,1984,1984,1984,1984,0
20250221,153100,0,1984,1984,1984,1984,0
20250221,153000,0,1984,1984,1984,1984,0
20250221,152900,0,1984,1984,1984,1984,0
20250221,152800,0,1984,1984,1984,1984,0
20250221,152700,0,1984,1984,1984,1984,0
20250221,152600,0,1984,1984,1984,1984,0
20250221,152500,0,1984,1984,1984,1984,0
20250221,152400,0,1984,1984,1984,1984,0
20250221,152300,0,1984,1984,1984,1984,0
20250221,152200,0,1984,1984,1984,1984,0
20250221,152100,0,1984,1984,1984,1984,0
20250221,152000,0,1984,1984,1984,1984,0
20250221,151900,0,1984,1984,1984,1984,0
20250221,151800,0,1984,1984,1984,1984,0
20250221,151700,0,1984,1984,1984,1984,0
20250221,151600,0,1984,1984,1984,1984,0
20250221,151500,0,1984,1984,1984,1984,0
20250221,151400,0,1984,1984,1984,1984,0
20250221,151300,0,1984,1984,1984,1984,0
20250221,151200,0,1984,1984,1984,1984,0
20250221,151100,0,1984,1984,1984,1984,0
20250221,151000,0,1984,1984,1984,1984,0
20250221,150900,0,1984,1984,1984,1984,0
20250221,150800,0,1984,1984,1984,1984,0
20250221,150700,0,1984,1984,1984,1984,0
20250221,150600,0,1984,1984,1984,1984,0
20250221,150500,0,1984,1984,1984,1984,0
20250221,150400,0,1984,1984,1984,1984,0
20250221,150300,0,1984,1984,1984,1984,0
20250221,150200,0,1984,1984,1984,1984,0
20250221,150100,0,1984,1984,1984,1984,0
20250221,150000,0,1984,1984,1984,1984,0
20250221,145900,0,1984,1984,1984,1984,0
20250221,145800,0,1984,1984,1984,1984,0
20250221,145700,0,1984,1984,1984,1984,0
20250221,145600,0,1984,1984,1984,1984,0
20250221,145500,0,1984,1984,1984,1984,0
20250221,145400,0,1984,1984,1984,1984,0
20250221,145300,0,1984,1984,1984,1984,0
20250221,145200,0,1984,1984,1984,1984,0
20250221,145100,0,1984,1984,1984,1984,0
20250221,145000,0,1984,1984,1984,1984,0
20250221,144900,0,1984,1984,1984,1984,0
20250221,144800,0,1984,1984,1984,1984,0
20250221,144700,0,1984,1984,1984,1984,0
20250221,144600,0,1984,1984,1984,1984,0
20250221,144500,0,1984,1984,1984,1984,0
20250221,144400,0,1984,1984,1984,1984,0
20250221,144300,0,1984,1984,1984,1984,0
20250221,144200,0,1984,1984,1984,1984,0
20250221,144100,0,1984,1984,1984,1984,0
20250221,144000,0,1984,1984,1984,1984,0
20250221,143900,0,1984,1984,1984,1984,0
20250221,143800,0,1984,1984,1984,1984,0
20250221,143700,0,1984,1984,1984,1984,0
20250221,143600,0,1984,1984,1984,1984,0
20250221,143500,0,1984,1984,1984,1984,0
20250221,143400,0,1984,1984,1984,1984,0
20250221,143300,0,1984,1984,1984,1984,0
20250221,143200,0,1984,1984,1984,1984,0
20250221,143100,0,1984,1984,1984,1984,0
20250221,143000,0,1984,1984,1984,1984,0
20250221,142900,0,1984,1984,1984,1984,0
20250221,142800,0,1984,1984,1984,1984,0
20250221,142700,0,1984,1984,1984,1984,0
20250221,142600,0,1984,1984,1984,1984,0
20250221,142500,0,1984,1984,1984,1984,0
20250221,142400,0,1984,1984,1984,1984,0
20250221,142300,0,1984,1984,1984,1984,0
20250221,142200,0,1984,1984,1984,1984,0
20250221,142100,0,1984,1984,1984,1984,0
20250221,142000,0,1984,1984,1984,1984,0
20250221,141900,0,1984,1984,1984,1984,0
20250221,141800,0,1984,1984,1984,1984,0
20250221,141700,0,1984,1984,1984,1984,0
20250221,141600,0,1984,1984,1984,1984,0
20250221,141500,0,1984,1984,1984,1984,0
20250221,141400,0,1984,1984,1984,1984,0
20250221,141300,0,1984,1984,1984,1984,0
20250221,141200,0,1984,1984,1984,1984,0
20250221,141100,0,1984,1984,1984,1984,0
20250221,141000,0,1984,1984,1984,1984,0
20250221,140900,0,1984,1984,1984,1984,0
20250221,140800,0,1984,1984,1984,1984,0
20250221,140700,0,1984,1984,1984,1984,0
20250221,140600,0,1984,1984,1984,1984,0
20250221,140500,0,1984,1984,1984,1984,0
20250221,140400,0,1984,1984,1984,1984,0
20250221,140300,0,1984,1984,1984,1984,0
20250221,140200,0,1984,1984,1984,1984,0
20250221,140100,0,1984,1984,1984,1984,0
20250221,140000,0,1984,1984,1984,1984,0
20250221,135900,0,1984,1984,1984,1984,0
20250221,135800,0,1984,1984,1984,1984,0
20250221,135700,0,1984,1984,1984,1984,0
20250221,135600,0,1984,1984,1984,1984,0
20250221,135500,0,1984,1984,1984,1984,0
20250221,135400,0,1984,1984,1984,1984,0
20250221,135300,0,1984,1984,1984,1984,0
20250221,135200,0,1984,1984,1984,1984,0
20250221,135100,0,1984,1984,1984,1984,0
20250221,135000,0,1984,1984,1984,1984,0
20250221,134900,0,1984,1984,1984,1984,0
20250221,134800,0,1984,1984,1984,1984,0
20250221,134700,0,1984,1984,1984,1984,0
20250221,134600,0,1984,1984,1984,1984,0
20250221,134500,0,1984,1984,1984,1984,0
20250221,134400,0,1984,1984,1984,1984,0
20250221,134300,0,1984,1984,1984,1984,0
20250221,134200,0,1984,1984,1984,1984,0
20250221,134100,0,1984,1984,1984,1984,0
20250221,134000,0,1984,1984,1984,1984,0
20250221,133900,0,1984,1984,1984,1984,0
20250221,133800,0,1984,1984,1984,1984,0
20250221,133700,0,1984,1984,1984,1984,0
20250221,133600,0,1984,1984,1984,1984,0
20250221,133500,0,1984,1984,1984,1984,0
20250221,133400,0,1984,1984,1984,1984,0
20250221,133300,0,1984,1984,1984,1984,0
20250221,133200,0,1984,1984,1984,1984,0
20250221,133100,0,1984,1984,1984,1984,0
20250221,133000,0,1984,1984,1984,1984,0
20250221,132900,0,1984,1984,1984,1984,0
20250221,132800,0,1984,1984,1984,1984,0
20250221,132700,0,1984,1984,1984,1984,0
20250221,132600,0,1984,1984,1984,1984,0
20250221,132500,0,1984,1984,1984,1984,0
20250221,132400,0,1984,1984,1984,1984,0
20250221,132300,0,1984,1984,1984,1984,0
20250221,132200,0,1984,1984,1984,1984,0
20250221,132100,0,1984,1984,1984,1984,0
20250221,132000,0,1984,1984,1984,1984,0
20250221,131900,0,1984,1984,1984,1984,0
20250221,131800,0,1984,1984,1984,1984,0
20250221,131700,0,1984,1984,1984,1984,0
20250221,131600,0,1984,1984,1984,1984,0
20250221,131500,0,1984,1984,1984,1984,0
20250221,131400,0,1984,1984,1984,1984,0
20250221,131300,0,1984,1984,1984,1984,0
20250221,131200,0,1984,1984,1984,1984,0
20250221,131100,0,1984,1984,1984,1984,0
20250221,131000,0,1984,1984,1984,1984,0
20250221,130900,0,1984,1984,1984,1984,0
20250221,130800,0,1984,1984,1984,1984,0
20250221,130700,0,1984,1984,1984,1984,0
20250221,130600,0,1984,1984,1984,1984,0
20250221,130500,0,1984,1984,1984,1984,0
20250221,130400,0,1984,1984,1984,1984,0
20250221,130300,0,1984,1984,1984,1984,0
20250221,130200,0,1984,1984,1984,1984,0
20250221,130100,0,1984,1984,1984,1984,0
20250221,130000,0,1984,1984,1984,1984,0
20250221,125900,0,1984,1984,1984,1984,0
20250221,125800,0,1984,1984,1984,1984,0
20250221,125700,0,1984,1984,1984,1984,0
20250221,125600,0,1984,1984,1984,1984,0
20250221,125500,0,1984,1984,1984,1984,0
20250221,125400,0,1984,1984,1984,1984,0
20250221,125300,0,1984,1984,1984,1984,0
20250221,125200,0,1984,1984,1984,1984,0
20250221,125100,0,1984,1984,1984,1984,0
20250221,125000,0,1984,1984,1984,1984,0
20250221,124900,0,1984,1984,1984,1984,0
20250221,124800,0,1984,1984,1984,1984,0
20250221,124700,0,1984,1984,1984,1984,0
20250221,124600,0,1984,1984,1984,1984,0
20250221,124500,0,1984,1984,1984,1984,0
20250221,124400,0,1984,1984,1984,1984,0
20250221,124300,0,1984,1984,1984,1984,0
20250221,124200,0,1984,1984,1984,1984,0
20250221,124100,0,1984,1984,1984,1984,0
20250221,124000,0,1984,1984,1984,1984,0
20250221,123900,0,1984,1984,1984,1984,0
20250221,123800,0,1984,1984,1984,1984,0
20250221,123700,0,1984,1984,1984,1984,0
20250221,123600,0,1984,1984,1984,1984,0
20250221,123500,0,1984,1984,1984,1984,0
20250221,123400,0,1984,1984,1984,1984,0
20250221,123300,0,1984,1984,1984,1984,0
20250221,123200,0,1984,1984,1984,1984,0
20250221,123100,0,1984,1984,1984,1984,0
20250221,123000,0,1984,1984,1984,1984,0
20250221,122900,0,1984,1984,1984,1984,0
20250221,122800,0,1984,1984,1984,1984,0
20250221,122700,0,1984,1984,1984,1984,0
20250221,122600,0,1984,1984,1984,1984,0
20250221,122500,0,1984,1984,1984,1984,0
20250221,122400,0,1984,1984,1984,1984,0
20250221,122300,0,1984,1984,1984,1984,0
20250221,122200,0,1984,1984,1984,1984,0
20250221,122100,0,1984,1984,1984,1984,0
20250221,122000,0,1984,1984,1984,1984,0
20250221,121900,0,1984,1984,1984,1984,0
20250221,121800,0,1984,1984,1984,1984,0
20250221,121700,0,1984,1984,1984,1984,0
20250221,121600,0,1984,1984,1984,1984,0
20250221,121500,0,1984,1984,1984,1984,0
20250221,121400,0,1984,1984,1984,1984,0
20250221,121300,0,1984,1984,1984,1984,0
20250221,121200,0,1984,1984,1984,1984,0
20250221,121100,0,1984,1984,1984,1984,0
20250221,121000,0,1984,1984,1984,1984,0
20250221,120900,0,1984,1984,1984,1984,0
20250221,120800,0,1984,1984,1984,1984,0
20250221,120700,0,1984,1984,1984,1984,0
20250221,120600,0,1984,1984,1984,1984,0
20250221,120500,0,1984,1984,1984,1984,0
20250221,120400,0,1984,1984,1984,1984,0
20250221,120300,0,1984,1984,1984,1984,0
20250221,120200,0,1984,1984,1984,1984,0
20250221,120100,0,1984,1984,1984,1984,0
20250221,120000,0,1984,1984,1984,1984,0
20250221,115900,0,1984,1984,1984,1984,0
20250221,115800,0,1984,1984,1984,1984,0
20250221,115700,0,1984,1984,1984,1984,0
20250221,115600,0,1984,1984,1984,1984,0
20250221,115500,0,1984,1984,1984,1984,0
20250221,115400,0,1984,1984,1984,1984,0
20250221,115300,0,1984,1984,1984,1984,0
20250221,115200,0,1984,1984,1984,1984,0
20250221,115100,0,1984,1984,1984,1984,0
20250221,115000,0,1984,1984,1984,1984,0
20250221,114900,0,1984,1984,1984,1984,0
20250221,114800,0,1984,1984,1984,1984,0
20250221,114700,0,1984,1984,1984,1984,0
20250221,114600,0,1984,1984,1984,1984,0
20250221,114500,0,1984,1984,1984,1984,0
20250221,114400,0,1984,1984,1984,1984,0
20250221,114300,0,1984,1984,1984,1984,0
20250221,114200,0,1984,1984,1984,1984,0
20250221,114100,0,1984,1984,1984,1984,0
20250221,114000,0,1984,1984,1984,1984,0
20250221,113900,0,1984,1984,1984,1984,0
20250221,113800,0,1984,1984,1984,1984,0
20250221,113700,0,1984,1984,1984,1984,0
20250221,113600,0,1984,1984,1984,1984,0
20250221,113500,0,1984,1984,1984,1984,0
20250221,113400,0,1984,1984,1984,1984,0
20250221,113300,0,1984,1984,1984,1984,0
20250221,113200,0,1984,1984,1984,1984,0
20250221,113100,0,1984,1984,1984,1984,0
20250221,113000,0,1984,1984,1984,1984,0
20250221,112900,0,1984,1984,1984,1984,0
20250221,112800,0,1984,1984,1984,1984,0
20250221,112700,0,1984,1984,1984,1984,0
20250221,112600,0,1984,1984,1984,1984,0
20250221,112500,0,1984,1984,1984,1984,0
20250221,112400,0,1984,1984,1984,1984,0
20250221,112300,0,1984,1984,1984,1984,0
20250221,112200,0,1984,1984,1984,1984,0
20250221,112100,0,1984,1984,1984,1984,0
20250221,112000,0,1984,1984,1984,1984,0
20250221,111900,0,1984,1984,1984,1984,0
20250221,111800,0,1984,1984,1984,1984,0
20250221,111700,0,1984,1984,1984,1984,0
20250221,111600,0,1984,1984,1984,1984,0
20250221,111500,0,1984,1984,1984,1984,0
20250221,111400,0,1984,1984,1984,1984,0
20250221,111300,0,1984,1984,1984,1984,0
20250221,111200,0,1984,1984,1984,1984,0
20250221,111100,0,1984,1984,1984,1984,0
20250221,111000,0,1984,1984,1984,1984,0
20250221,110900,0,1984,1984,1984,1984,0
20250221,110800,0,1984,1984,1984,1984,0
20250221,110700,0,1984,1984,1984,1984,0
20250221,110600,0,1984,1984,1984,1984,0
20250221,110500,0,1984,1984,1984,1984,0
20250221,110400,0,1984,1984,1984,1984,0
20250221,110300,0,1984,1984,1984,1984,0
20250221,110200,0,1984,1984,1984,1984,0
20250221,110100,0,1984,1984,1984,1984,0
20250221,110000,0,1984,1984,1984,1984,0
20250221,105900,0,1984,1984,1984,1984,0
20250221,105800,0,1984,1984,1984,1984,0
20250221,105700,0,1984,1984,1984,1984,0
20250221,105600,0,1984,1984,1984,1984,0
20250221,105500,0,1984,1984,1984,1984,0
20250221,105400,0,1984,1984,1984,1984,0
20250221,105300,0,1984,1984,1984,1984,0
20250221,105200,0,1984,1984,1984,1984,0
20250221,105100,0,1984,1984,1984,1984,0
20250221,105000,0,1984,1984,1984,1984,0
20250221,104900,0,1984,1984,1984,1984,0
20250221,104800,0,1984,1984,1984,1984,0
20250221,104700,0,1984,1984,1984,1984,0
20250221,104600,0,1984,1984,1984,1984,0
20250221,104500,0,1984,1984,1984,1984,0
20250221,104400,0,1984,1984,1984,1984,0
20250221,104300,0,1984,1984,1984,1984,0
20250221,104200,0,1984,1984,1984,1984,0
20250221,104100,0,1984,1984,1984,1984,0
20250221,104000,0,1984,1984,1984,1984,0
20250221,103900,0,1984,1984,1984,1984,0
20250221,103800,0,1984,1984,1984,1984,0
20250221,103700,0,1984,1984,1984,1984,0
20250221,103600,0,1984,1984,1984,1984,0
20250221,103500,0,1984,1984,1984,1984,0
20250221,103400,0,1984,1984,1984,1984,0
20250221,103300,0,1984,1984,1984,1984,0
20250221,103200,0,1984,1984,1984,1984,0
20250221,103100,0,1984,1984,1984,1984,0
20250221,103000,0,1984,1984,1984,1984,0
20250221,102900,0,1984,1984,1984,1984,0
20250221,102800,0,1984,1984,1984,1984,0
20250221,102700,0,1984,1984,1984,1984,0
20250221,102600,0,1984,1984,1984,1984,0
20250221,102500,0,1984,1984,1984,1984,0
20250221,102400,0,1984,1984,1984,1984,0
20250221,102300,0,1984,1984,1984,1984,0
20250221,102200,0,1984,1984,1984,1984,0
20250221,102100,0,1984,1984,1984,1984,0
20250221,102000,0,1984,1984,1984,1984,0
20250221,101900,0,1984,1984,1984,1984,0
20250221,101800,0,1984,1984,1984,1984,0
20250221,101700,0,1984,1984,1984,1984,0
20250221,101600,0,1984,1984,1984,1984,0
20250221,101500,0,1984,1984,1984,1984,0
20250221,101400,0,1984,1984,1984,1984,0
20250221,101300,0,1984,1984,1984,1984,0
20250221,101200,0,1984,1984,1984,1984,0
20250221,101100,0,1984,1984,1984,1984,0
20250221,101000,0,1984,1984,1984,1984,0
20250221,100900,0,1984,1984,1984,1984,0
20250221,100800,0,1984,1984,1984,1984,0
20250221,100700,0,1984,1984,1984,1984,0
20250221,100600,0,1984,1984,1984,1984,0
20250221,100500,0,1984,1984,1984,1984,0
20250221,100400,0,1984,1984,1984,1984,0
20250221,100300,0,1984,1984,1984,1984,0
20250221,100200,0,1984,1984,1984,1984,0
20250221,100100,0,1984,1984,1984,1984,0
20250221,100000,0,1984,1984,1984,1984,0
20250221,095900,0,1984,1984,1984,1984,0
20250221,095800,0,1984,1984,1984,1984,0
20250221,095700,0,1984,1984,1984,1984,0
20250221,095600,0,1984,1984,1984,1984,0
20250221,095500,0,1984,1984,1984,1984,0
20250221,095400,0,1984,1984,1984,1984,0
20250221,095300,0,1984,1984,1984,1984,0
20250221,095200,0,1984,1984,1984,1984,0
20250221,095100,0,1984,1984,1984,1984,0
20250221,095000,0,1984,1984,1984,1984,0
20250221,094900,0,1984,1984,1984,1984,0
20250221,094800,0,1984,1984,1984,1984,0
20250221,094700,0,1984,1984,1984,1984,0
20250221,094600,0,1984,1984,1984,1984,0
20250221,094500,0,1984,1984,1984,1984,0
20250221,094400,0,1984,1984,1984,1984,0
20250221,094300,0,1984,1984,1984,1984,0
20250221,094200,0,1984,1984,1984,1984,0
20250221,094100,0,1984,1984,1984,1984,0
20250221,094000,0,1984,1984,1984,1984,0
20250221,093900,0,1984,1984,1984,1984,0
20250221,093800,0,1984,1984,1984,1984,0
20250221,093700,0,1984,1984,1984,1984,0
20250221,093600,0,1984,1984,1984,1984,0
20250221,093500,0,1984,1984,1984,1984,0
20250221,093400,0,1984,1984,1984,1984,0
20250221,093300,0,1984,1984,1984,1984,0
20250221,093200,0,1984,1984,1984,1984,0
20250221,093100,0,1984,1984,1984,1984,0
20250221,093000,0,1984,1984,1984,1984,0
20250221,092900,0,1984,1984,1984,1984,0
20250221,092800,0,1984,1984,1984,1984,0
20250221,092700,0,1984,1984,1984,1984,0
20250221,092600,0,1984,1984,1984,1984,0
20250221,092500,0,1984,1984,1984,1984,0
20250221,092400,0,1984,1984,1984,1984,0
20250221,092300,0,1984,1984,1984,1984,0
20250221,092200,0,1984,1984,1984,1984,0
20250221,092100,0,1984,1984,1984,1984,0
20250221,092000,0,1984,1984,1984,1984,0
20250221,091900,0,1984,1984,1984,1984,0
20250221,091800,0,1984,1984,1984,1984,0
20250221,091700,0,1984,1984,1984,1984,0
20250221,091600,0,1984,1984,1984,1984,0
20250221,091500,0,1984,1984,1984,1984,0
20250221,091400,0,1984,1984,1984,1984,0
20250221,091300,0,1984,1984,1984,1984,0
20250221,091200,0,1984,1984,1984,1984,0
20250221,091100,0,1984,1984,1984,1984,0
20250221,091000,0,1984,1984,1984,1984,0
20250221,090900,0,1984,1984,1984,1984,0
20250221,090800,0,1984,1984,1984,1984,0
20250221,090700,0,1984,1984,1984,1984,0
20250221,090600,0,1984,1984,1984,1984,0
20250221,090500,0,1984,1984,1984,1984,0
20250221,090400,0,1984,1984,1984,1984,0
20250221,090300,0,1984,1984,1984,1984,0
20250221,090200,0,1984,1984,1984,1984,0
20250221,090100,0,1984,1984,1984,1984,0
20250221,090000,0,1984,1984,1984,1984,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183100 0 1984 1984 1984 1984 0
3 20250221 183000 0 1984 1984 1984 1984 0
4 20250221 182900 0 1984 1984 1984 1984 0
5 20250221 182800 0 1984 1984 1984 1984 0
6 20250221 182700 0 1984 1984 1984 1984 0
7 20250221 182600 0 1984 1984 1984 1984 0
8 20250221 182500 0 1984 1984 1984 1984 0
9 20250221 182400 0 1984 1984 1984 1984 0
10 20250221 182300 0 1984 1984 1984 1984 0
11 20250221 182200 0 1984 1984 1984 1984 0
12 20250221 182100 0 1984 1984 1984 1984 0
13 20250221 182000 0 1984 1984 1984 1984 0
14 20250221 181900 0 1984 1984 1984 1984 0
15 20250221 181800 0 1984 1984 1984 1984 0
16 20250221 181700 0 1984 1984 1984 1984 0
17 20250221 181600 0 1984 1984 1984 1984 0
18 20250221 181500 0 1984 1984 1984 1984 0
19 20250221 181400 0 1984 1984 1984 1984 0
20 20250221 181300 0 1984 1984 1984 1984 0
21 20250221 181200 0 1984 1984 1984 1984 0
22 20250221 181100 0 1984 1984 1984 1984 0
23 20250221 181000 0 1984 1984 1984 1984 0
24 20250221 180900 0 1984 1984 1984 1984 0
25 20250221 180800 0 1984 1984 1984 1984 0
26 20250221 180700 0 1984 1984 1984 1984 0
27 20250221 180600 0 1984 1984 1984 1984 0
28 20250221 180500 0 1984 1984 1984 1984 0
29 20250221 180400 0 1984 1984 1984 1984 0
30 20250221 180300 0 1984 1984 1984 1984 0
31 20250221 180200 0 1984 1984 1984 1984 0
32 20250221 180100 0 1984 1984 1984 1984 0
33 20250221 180000 0 1984 1984 1984 1984 0
34 20250221 175900 0 1984 1984 1984 1984 0
35 20250221 175800 0 1984 1984 1984 1984 0
36 20250221 175700 0 1984 1984 1984 1984 0
37 20250221 175600 0 1984 1984 1984 1984 0
38 20250221 175500 0 1984 1984 1984 1984 0
39 20250221 175400 0 1984 1984 1984 1984 0
40 20250221 175300 0 1984 1984 1984 1984 0
41 20250221 175200 0 1984 1984 1984 1984 0
42 20250221 175100 0 1984 1984 1984 1984 0
43 20250221 175000 0 1984 1984 1984 1984 0
44 20250221 174900 0 1984 1984 1984 1984 0
45 20250221 174800 0 1984 1984 1984 1984 0
46 20250221 174700 0 1984 1984 1984 1984 0
47 20250221 174600 0 1984 1984 1984 1984 0
48 20250221 174500 0 1984 1984 1984 1984 0
49 20250221 174400 0 1984 1984 1984 1984 0
50 20250221 174300 0 1984 1984 1984 1984 0
51 20250221 174200 0 1984 1984 1984 1984 0
52 20250221 174100 0 1984 1984 1984 1984 0
53 20250221 174000 0 1984 1984 1984 1984 0
54 20250221 173900 0 1984 1984 1984 1984 0
55 20250221 173800 0 1984 1984 1984 1984 0
56 20250221 173700 0 1984 1984 1984 1984 0
57 20250221 173600 0 1984 1984 1984 1984 0
58 20250221 173500 0 1984 1984 1984 1984 0
59 20250221 173400 0 1984 1984 1984 1984 0
60 20250221 173300 0 1984 1984 1984 1984 0
61 20250221 173200 0 1984 1984 1984 1984 0
62 20250221 173100 0 1984 1984 1984 1984 0
63 20250221 173000 0 1984 1984 1984 1984 0
64 20250221 172900 0 1984 1984 1984 1984 0
65 20250221 172800 0 1984 1984 1984 1984 0
66 20250221 172700 0 1984 1984 1984 1984 0
67 20250221 172600 0 1984 1984 1984 1984 0
68 20250221 172500 0 1984 1984 1984 1984 0
69 20250221 172400 0 1984 1984 1984 1984 0
70 20250221 172300 0 1984 1984 1984 1984 0
71 20250221 172200 0 1984 1984 1984 1984 0
72 20250221 172100 0 1984 1984 1984 1984 0
73 20250221 172000 0 1984 1984 1984 1984 0
74 20250221 171900 0 1984 1984 1984 1984 0
75 20250221 171800 0 1984 1984 1984 1984 0
76 20250221 171700 0 1984 1984 1984 1984 0
77 20250221 171600 0 1984 1984 1984 1984 0
78 20250221 171500 0 1984 1984 1984 1984 0
79 20250221 171400 0 1984 1984 1984 1984 0
80 20250221 171300 0 1984 1984 1984 1984 0
81 20250221 171200 0 1984 1984 1984 1984 0
82 20250221 171100 0 1984 1984 1984 1984 0
83 20250221 171000 0 1984 1984 1984 1984 0
84 20250221 170900 0 1984 1984 1984 1984 0
85 20250221 170800 0 1984 1984 1984 1984 0
86 20250221 170700 0 1984 1984 1984 1984 0
87 20250221 170600 0 1984 1984 1984 1984 0
88 20250221 170500 0 1984 1984 1984 1984 0
89 20250221 170400 0 1984 1984 1984 1984 0
90 20250221 170300 0 1984 1984 1984 1984 0
91 20250221 170200 0 1984 1984 1984 1984 0
92 20250221 170100 0 1984 1984 1984 1984 0
93 20250221 170000 0 1984 1984 1984 1984 0
94 20250221 165900 0 1984 1984 1984 1984 0
95 20250221 165800 0 1984 1984 1984 1984 0
96 20250221 165700 0 1984 1984 1984 1984 0
97 20250221 165600 0 1984 1984 1984 1984 0
98 20250221 165500 0 1984 1984 1984 1984 0
99 20250221 165400 0 1984 1984 1984 1984 0
100 20250221 165300 0 1984 1984 1984 1984 0
101 20250221 165200 0 1984 1984 1984 1984 0
102 20250221 165100 0 1984 1984 1984 1984 0
103 20250221 165000 0 1984 1984 1984 1984 0
104 20250221 164900 0 1984 1984 1984 1984 0
105 20250221 164800 0 1984 1984 1984 1984 0
106 20250221 164700 0 1984 1984 1984 1984 0
107 20250221 164600 0 1984 1984 1984 1984 0
108 20250221 164500 0 1984 1984 1984 1984 0
109 20250221 164400 0 1984 1984 1984 1984 0
110 20250221 164300 0 1984 1984 1984 1984 0
111 20250221 164200 0 1984 1984 1984 1984 0
112 20250221 164100 0 1984 1984 1984 1984 0
113 20250221 164000 0 1984 1984 1984 1984 0
114 20250221 163900 0 1984 1984 1984 1984 0
115 20250221 163800 0 1984 1984 1984 1984 0
116 20250221 163700 0 1984 1984 1984 1984 0
117 20250221 163600 0 1984 1984 1984 1984 0
118 20250221 163500 0 1984 1984 1984 1984 0
119 20250221 163400 0 1984 1984 1984 1984 0
120 20250221 163300 0 1984 1984 1984 1984 0
121 20250221 163200 0 1984 1984 1984 1984 0
122 20250221 163100 0 1984 1984 1984 1984 0
123 20250221 163000 0 1984 1984 1984 1984 0
124 20250221 162900 0 1984 1984 1984 1984 0
125 20250221 162800 0 1984 1984 1984 1984 0
126 20250221 162700 0 1984 1984 1984 1984 0
127 20250221 162600 0 1984 1984 1984 1984 0
128 20250221 162500 0 1984 1984 1984 1984 0
129 20250221 162400 0 1984 1984 1984 1984 0
130 20250221 162300 0 1984 1984 1984 1984 0
131 20250221 162200 0 1984 1984 1984 1984 0
132 20250221 162100 0 1984 1984 1984 1984 0
133 20250221 162000 0 1984 1984 1984 1984 0
134 20250221 161900 0 1984 1984 1984 1984 0
135 20250221 161800 0 1984 1984 1984 1984 0
136 20250221 161700 0 1984 1984 1984 1984 0
137 20250221 161600 0 1984 1984 1984 1984 0
138 20250221 161500 0 1984 1984 1984 1984 0
139 20250221 161400 0 1984 1984 1984 1984 0
140 20250221 161300 0 1984 1984 1984 1984 0
141 20250221 161200 0 1984 1984 1984 1984 0
142 20250221 161100 0 1984 1984 1984 1984 0
143 20250221 161000 0 1984 1984 1984 1984 0
144 20250221 160900 0 1984 1984 1984 1984 0
145 20250221 160800 0 1984 1984 1984 1984 0
146 20250221 160700 0 1984 1984 1984 1984 0
147 20250221 160600 0 1984 1984 1984 1984 0
148 20250221 160500 0 1984 1984 1984 1984 0
149 20250221 160400 0 1984 1984 1984 1984 0
150 20250221 160300 0 1984 1984 1984 1984 0
151 20250221 160200 0 1984 1984 1984 1984 0
152 20250221 160100 0 1984 1984 1984 1984 0
153 20250221 160000 0 1984 1984 1984 1984 0
154 20250221 155900 0 1984 1984 1984 1984 0
155 20250221 155800 0 1984 1984 1984 1984 0
156 20250221 155700 0 1984 1984 1984 1984 0
157 20250221 155600 0 1984 1984 1984 1984 0
158 20250221 155500 0 1984 1984 1984 1984 0
159 20250221 155400 0 1984 1984 1984 1984 0
160 20250221 155300 0 1984 1984 1984 1984 0
161 20250221 155200 0 1984 1984 1984 1984 0
162 20250221 155100 0 1984 1984 1984 1984 0
163 20250221 155000 0 1984 1984 1984 1984 0
164 20250221 154900 0 1984 1984 1984 1984 0
165 20250221 154800 0 1984 1984 1984 1984 0
166 20250221 154700 0 1984 1984 1984 1984 0
167 20250221 154600 0 1984 1984 1984 1984 0
168 20250221 154500 0 1984 1984 1984 1984 0
169 20250221 154400 0 1984 1984 1984 1984 0
170 20250221 154300 0 1984 1984 1984 1984 0
171 20250221 154200 0 1984 1984 1984 1984 0
172 20250221 154100 0 1984 1984 1984 1984 0
173 20250221 154000 0 1984 1984 1984 1984 0
174 20250221 153900 0 1984 1984 1984 1984 0
175 20250221 153800 0 1984 1984 1984 1984 0
176 20250221 153700 0 1984 1984 1984 1984 0
177 20250221 153600 0 1984 1984 1984 1984 0
178 20250221 153500 0 1984 1984 1984 1984 0
179 20250221 153400 0 1984 1984 1984 1984 0
180 20250221 153300 0 1984 1984 1984 1984 0
181 20250221 153200 0 1984 1984 1984 1984 0
182 20250221 153100 0 1984 1984 1984 1984 0
183 20250221 153000 0 1984 1984 1984 1984 0
184 20250221 152900 0 1984 1984 1984 1984 0
185 20250221 152800 0 1984 1984 1984 1984 0
186 20250221 152700 0 1984 1984 1984 1984 0
187 20250221 152600 0 1984 1984 1984 1984 0
188 20250221 152500 0 1984 1984 1984 1984 0
189 20250221 152400 0 1984 1984 1984 1984 0
190 20250221 152300 0 1984 1984 1984 1984 0
191 20250221 152200 0 1984 1984 1984 1984 0
192 20250221 152100 0 1984 1984 1984 1984 0
193 20250221 152000 0 1984 1984 1984 1984 0
194 20250221 151900 0 1984 1984 1984 1984 0
195 20250221 151800 0 1984 1984 1984 1984 0
196 20250221 151700 0 1984 1984 1984 1984 0
197 20250221 151600 0 1984 1984 1984 1984 0
198 20250221 151500 0 1984 1984 1984 1984 0
199 20250221 151400 0 1984 1984 1984 1984 0
200 20250221 151300 0 1984 1984 1984 1984 0
201 20250221 151200 0 1984 1984 1984 1984 0
202 20250221 151100 0 1984 1984 1984 1984 0
203 20250221 151000 0 1984 1984 1984 1984 0
204 20250221 150900 0 1984 1984 1984 1984 0
205 20250221 150800 0 1984 1984 1984 1984 0
206 20250221 150700 0 1984 1984 1984 1984 0
207 20250221 150600 0 1984 1984 1984 1984 0
208 20250221 150500 0 1984 1984 1984 1984 0
209 20250221 150400 0 1984 1984 1984 1984 0
210 20250221 150300 0 1984 1984 1984 1984 0
211 20250221 150200 0 1984 1984 1984 1984 0
212 20250221 150100 0 1984 1984 1984 1984 0
213 20250221 150000 0 1984 1984 1984 1984 0
214 20250221 145900 0 1984 1984 1984 1984 0
215 20250221 145800 0 1984 1984 1984 1984 0
216 20250221 145700 0 1984 1984 1984 1984 0
217 20250221 145600 0 1984 1984 1984 1984 0
218 20250221 145500 0 1984 1984 1984 1984 0
219 20250221 145400 0 1984 1984 1984 1984 0
220 20250221 145300 0 1984 1984 1984 1984 0
221 20250221 145200 0 1984 1984 1984 1984 0
222 20250221 145100 0 1984 1984 1984 1984 0
223 20250221 145000 0 1984 1984 1984 1984 0
224 20250221 144900 0 1984 1984 1984 1984 0
225 20250221 144800 0 1984 1984 1984 1984 0
226 20250221 144700 0 1984 1984 1984 1984 0
227 20250221 144600 0 1984 1984 1984 1984 0
228 20250221 144500 0 1984 1984 1984 1984 0
229 20250221 144400 0 1984 1984 1984 1984 0
230 20250221 144300 0 1984 1984 1984 1984 0
231 20250221 144200 0 1984 1984 1984 1984 0
232 20250221 144100 0 1984 1984 1984 1984 0
233 20250221 144000 0 1984 1984 1984 1984 0
234 20250221 143900 0 1984 1984 1984 1984 0
235 20250221 143800 0 1984 1984 1984 1984 0
236 20250221 143700 0 1984 1984 1984 1984 0
237 20250221 143600 0 1984 1984 1984 1984 0
238 20250221 143500 0 1984 1984 1984 1984 0
239 20250221 143400 0 1984 1984 1984 1984 0
240 20250221 143300 0 1984 1984 1984 1984 0
241 20250221 143200 0 1984 1984 1984 1984 0
242 20250221 143100 0 1984 1984 1984 1984 0
243 20250221 143000 0 1984 1984 1984 1984 0
244 20250221 142900 0 1984 1984 1984 1984 0
245 20250221 142800 0 1984 1984 1984 1984 0
246 20250221 142700 0 1984 1984 1984 1984 0
247 20250221 142600 0 1984 1984 1984 1984 0
248 20250221 142500 0 1984 1984 1984 1984 0
249 20250221 142400 0 1984 1984 1984 1984 0
250 20250221 142300 0 1984 1984 1984 1984 0
251 20250221 142200 0 1984 1984 1984 1984 0
252 20250221 142100 0 1984 1984 1984 1984 0
253 20250221 142000 0 1984 1984 1984 1984 0
254 20250221 141900 0 1984 1984 1984 1984 0
255 20250221 141800 0 1984 1984 1984 1984 0
256 20250221 141700 0 1984 1984 1984 1984 0
257 20250221 141600 0 1984 1984 1984 1984 0
258 20250221 141500 0 1984 1984 1984 1984 0
259 20250221 141400 0 1984 1984 1984 1984 0
260 20250221 141300 0 1984 1984 1984 1984 0
261 20250221 141200 0 1984 1984 1984 1984 0
262 20250221 141100 0 1984 1984 1984 1984 0
263 20250221 141000 0 1984 1984 1984 1984 0
264 20250221 140900 0 1984 1984 1984 1984 0
265 20250221 140800 0 1984 1984 1984 1984 0
266 20250221 140700 0 1984 1984 1984 1984 0
267 20250221 140600 0 1984 1984 1984 1984 0
268 20250221 140500 0 1984 1984 1984 1984 0
269 20250221 140400 0 1984 1984 1984 1984 0
270 20250221 140300 0 1984 1984 1984 1984 0
271 20250221 140200 0 1984 1984 1984 1984 0
272 20250221 140100 0 1984 1984 1984 1984 0
273 20250221 140000 0 1984 1984 1984 1984 0
274 20250221 135900 0 1984 1984 1984 1984 0
275 20250221 135800 0 1984 1984 1984 1984 0
276 20250221 135700 0 1984 1984 1984 1984 0
277 20250221 135600 0 1984 1984 1984 1984 0
278 20250221 135500 0 1984 1984 1984 1984 0
279 20250221 135400 0 1984 1984 1984 1984 0
280 20250221 135300 0 1984 1984 1984 1984 0
281 20250221 135200 0 1984 1984 1984 1984 0
282 20250221 135100 0 1984 1984 1984 1984 0
283 20250221 135000 0 1984 1984 1984 1984 0
284 20250221 134900 0 1984 1984 1984 1984 0
285 20250221 134800 0 1984 1984 1984 1984 0
286 20250221 134700 0 1984 1984 1984 1984 0
287 20250221 134600 0 1984 1984 1984 1984 0
288 20250221 134500 0 1984 1984 1984 1984 0
289 20250221 134400 0 1984 1984 1984 1984 0
290 20250221 134300 0 1984 1984 1984 1984 0
291 20250221 134200 0 1984 1984 1984 1984 0
292 20250221 134100 0 1984 1984 1984 1984 0
293 20250221 134000 0 1984 1984 1984 1984 0
294 20250221 133900 0 1984 1984 1984 1984 0
295 20250221 133800 0 1984 1984 1984 1984 0
296 20250221 133700 0 1984 1984 1984 1984 0
297 20250221 133600 0 1984 1984 1984 1984 0
298 20250221 133500 0 1984 1984 1984 1984 0
299 20250221 133400 0 1984 1984 1984 1984 0
300 20250221 133300 0 1984 1984 1984 1984 0
301 20250221 133200 0 1984 1984 1984 1984 0
302 20250221 133100 0 1984 1984 1984 1984 0
303 20250221 133000 0 1984 1984 1984 1984 0
304 20250221 132900 0 1984 1984 1984 1984 0
305 20250221 132800 0 1984 1984 1984 1984 0
306 20250221 132700 0 1984 1984 1984 1984 0
307 20250221 132600 0 1984 1984 1984 1984 0
308 20250221 132500 0 1984 1984 1984 1984 0
309 20250221 132400 0 1984 1984 1984 1984 0
310 20250221 132300 0 1984 1984 1984 1984 0
311 20250221 132200 0 1984 1984 1984 1984 0
312 20250221 132100 0 1984 1984 1984 1984 0
313 20250221 132000 0 1984 1984 1984 1984 0
314 20250221 131900 0 1984 1984 1984 1984 0
315 20250221 131800 0 1984 1984 1984 1984 0
316 20250221 131700 0 1984 1984 1984 1984 0
317 20250221 131600 0 1984 1984 1984 1984 0
318 20250221 131500 0 1984 1984 1984 1984 0
319 20250221 131400 0 1984 1984 1984 1984 0
320 20250221 131300 0 1984 1984 1984 1984 0
321 20250221 131200 0 1984 1984 1984 1984 0
322 20250221 131100 0 1984 1984 1984 1984 0
323 20250221 131000 0 1984 1984 1984 1984 0
324 20250221 130900 0 1984 1984 1984 1984 0
325 20250221 130800 0 1984 1984 1984 1984 0
326 20250221 130700 0 1984 1984 1984 1984 0
327 20250221 130600 0 1984 1984 1984 1984 0
328 20250221 130500 0 1984 1984 1984 1984 0
329 20250221 130400 0 1984 1984 1984 1984 0
330 20250221 130300 0 1984 1984 1984 1984 0
331 20250221 130200 0 1984 1984 1984 1984 0
332 20250221 130100 0 1984 1984 1984 1984 0
333 20250221 130000 0 1984 1984 1984 1984 0
334 20250221 125900 0 1984 1984 1984 1984 0
335 20250221 125800 0 1984 1984 1984 1984 0
336 20250221 125700 0 1984 1984 1984 1984 0
337 20250221 125600 0 1984 1984 1984 1984 0
338 20250221 125500 0 1984 1984 1984 1984 0
339 20250221 125400 0 1984 1984 1984 1984 0
340 20250221 125300 0 1984 1984 1984 1984 0
341 20250221 125200 0 1984 1984 1984 1984 0
342 20250221 125100 0 1984 1984 1984 1984 0
343 20250221 125000 0 1984 1984 1984 1984 0
344 20250221 124900 0 1984 1984 1984 1984 0
345 20250221 124800 0 1984 1984 1984 1984 0
346 20250221 124700 0 1984 1984 1984 1984 0
347 20250221 124600 0 1984 1984 1984 1984 0
348 20250221 124500 0 1984 1984 1984 1984 0
349 20250221 124400 0 1984 1984 1984 1984 0
350 20250221 124300 0 1984 1984 1984 1984 0
351 20250221 124200 0 1984 1984 1984 1984 0
352 20250221 124100 0 1984 1984 1984 1984 0
353 20250221 124000 0 1984 1984 1984 1984 0
354 20250221 123900 0 1984 1984 1984 1984 0
355 20250221 123800 0 1984 1984 1984 1984 0
356 20250221 123700 0 1984 1984 1984 1984 0
357 20250221 123600 0 1984 1984 1984 1984 0
358 20250221 123500 0 1984 1984 1984 1984 0
359 20250221 123400 0 1984 1984 1984 1984 0
360 20250221 123300 0 1984 1984 1984 1984 0
361 20250221 123200 0 1984 1984 1984 1984 0
362 20250221 123100 0 1984 1984 1984 1984 0
363 20250221 123000 0 1984 1984 1984 1984 0
364 20250221 122900 0 1984 1984 1984 1984 0
365 20250221 122800 0 1984 1984 1984 1984 0
366 20250221 122700 0 1984 1984 1984 1984 0
367 20250221 122600 0 1984 1984 1984 1984 0
368 20250221 122500 0 1984 1984 1984 1984 0
369 20250221 122400 0 1984 1984 1984 1984 0
370 20250221 122300 0 1984 1984 1984 1984 0
371 20250221 122200 0 1984 1984 1984 1984 0
372 20250221 122100 0 1984 1984 1984 1984 0
373 20250221 122000 0 1984 1984 1984 1984 0
374 20250221 121900 0 1984 1984 1984 1984 0
375 20250221 121800 0 1984 1984 1984 1984 0
376 20250221 121700 0 1984 1984 1984 1984 0
377 20250221 121600 0 1984 1984 1984 1984 0
378 20250221 121500 0 1984 1984 1984 1984 0
379 20250221 121400 0 1984 1984 1984 1984 0
380 20250221 121300 0 1984 1984 1984 1984 0
381 20250221 121200 0 1984 1984 1984 1984 0
382 20250221 121100 0 1984 1984 1984 1984 0
383 20250221 121000 0 1984 1984 1984 1984 0
384 20250221 120900 0 1984 1984 1984 1984 0
385 20250221 120800 0 1984 1984 1984 1984 0
386 20250221 120700 0 1984 1984 1984 1984 0
387 20250221 120600 0 1984 1984 1984 1984 0
388 20250221 120500 0 1984 1984 1984 1984 0
389 20250221 120400 0 1984 1984 1984 1984 0
390 20250221 120300 0 1984 1984 1984 1984 0
391 20250221 120200 0 1984 1984 1984 1984 0
392 20250221 120100 0 1984 1984 1984 1984 0
393 20250221 120000 0 1984 1984 1984 1984 0
394 20250221 115900 0 1984 1984 1984 1984 0
395 20250221 115800 0 1984 1984 1984 1984 0
396 20250221 115700 0 1984 1984 1984 1984 0
397 20250221 115600 0 1984 1984 1984 1984 0
398 20250221 115500 0 1984 1984 1984 1984 0
399 20250221 115400 0 1984 1984 1984 1984 0
400 20250221 115300 0 1984 1984 1984 1984 0
401 20250221 115200 0 1984 1984 1984 1984 0
402 20250221 115100 0 1984 1984 1984 1984 0
403 20250221 115000 0 1984 1984 1984 1984 0
404 20250221 114900 0 1984 1984 1984 1984 0
405 20250221 114800 0 1984 1984 1984 1984 0
406 20250221 114700 0 1984 1984 1984 1984 0
407 20250221 114600 0 1984 1984 1984 1984 0
408 20250221 114500 0 1984 1984 1984 1984 0
409 20250221 114400 0 1984 1984 1984 1984 0
410 20250221 114300 0 1984 1984 1984 1984 0
411 20250221 114200 0 1984 1984 1984 1984 0
412 20250221 114100 0 1984 1984 1984 1984 0
413 20250221 114000 0 1984 1984 1984 1984 0
414 20250221 113900 0 1984 1984 1984 1984 0
415 20250221 113800 0 1984 1984 1984 1984 0
416 20250221 113700 0 1984 1984 1984 1984 0
417 20250221 113600 0 1984 1984 1984 1984 0
418 20250221 113500 0 1984 1984 1984 1984 0
419 20250221 113400 0 1984 1984 1984 1984 0
420 20250221 113300 0 1984 1984 1984 1984 0
421 20250221 113200 0 1984 1984 1984 1984 0
422 20250221 113100 0 1984 1984 1984 1984 0
423 20250221 113000 0 1984 1984 1984 1984 0
424 20250221 112900 0 1984 1984 1984 1984 0
425 20250221 112800 0 1984 1984 1984 1984 0
426 20250221 112700 0 1984 1984 1984 1984 0
427 20250221 112600 0 1984 1984 1984 1984 0
428 20250221 112500 0 1984 1984 1984 1984 0
429 20250221 112400 0 1984 1984 1984 1984 0
430 20250221 112300 0 1984 1984 1984 1984 0
431 20250221 112200 0 1984 1984 1984 1984 0
432 20250221 112100 0 1984 1984 1984 1984 0
433 20250221 112000 0 1984 1984 1984 1984 0
434 20250221 111900 0 1984 1984 1984 1984 0
435 20250221 111800 0 1984 1984 1984 1984 0
436 20250221 111700 0 1984 1984 1984 1984 0
437 20250221 111600 0 1984 1984 1984 1984 0
438 20250221 111500 0 1984 1984 1984 1984 0
439 20250221 111400 0 1984 1984 1984 1984 0
440 20250221 111300 0 1984 1984 1984 1984 0
441 20250221 111200 0 1984 1984 1984 1984 0
442 20250221 111100 0 1984 1984 1984 1984 0
443 20250221 111000 0 1984 1984 1984 1984 0
444 20250221 110900 0 1984 1984 1984 1984 0
445 20250221 110800 0 1984 1984 1984 1984 0
446 20250221 110700 0 1984 1984 1984 1984 0
447 20250221 110600 0 1984 1984 1984 1984 0
448 20250221 110500 0 1984 1984 1984 1984 0
449 20250221 110400 0 1984 1984 1984 1984 0
450 20250221 110300 0 1984 1984 1984 1984 0
451 20250221 110200 0 1984 1984 1984 1984 0
452 20250221 110100 0 1984 1984 1984 1984 0
453 20250221 110000 0 1984 1984 1984 1984 0
454 20250221 105900 0 1984 1984 1984 1984 0
455 20250221 105800 0 1984 1984 1984 1984 0
456 20250221 105700 0 1984 1984 1984 1984 0
457 20250221 105600 0 1984 1984 1984 1984 0
458 20250221 105500 0 1984 1984 1984 1984 0
459 20250221 105400 0 1984 1984 1984 1984 0
460 20250221 105300 0 1984 1984 1984 1984 0
461 20250221 105200 0 1984 1984 1984 1984 0
462 20250221 105100 0 1984 1984 1984 1984 0
463 20250221 105000 0 1984 1984 1984 1984 0
464 20250221 104900 0 1984 1984 1984 1984 0
465 20250221 104800 0 1984 1984 1984 1984 0
466 20250221 104700 0 1984 1984 1984 1984 0
467 20250221 104600 0 1984 1984 1984 1984 0
468 20250221 104500 0 1984 1984 1984 1984 0
469 20250221 104400 0 1984 1984 1984 1984 0
470 20250221 104300 0 1984 1984 1984 1984 0
471 20250221 104200 0 1984 1984 1984 1984 0
472 20250221 104100 0 1984 1984 1984 1984 0
473 20250221 104000 0 1984 1984 1984 1984 0
474 20250221 103900 0 1984 1984 1984 1984 0
475 20250221 103800 0 1984 1984 1984 1984 0
476 20250221 103700 0 1984 1984 1984 1984 0
477 20250221 103600 0 1984 1984 1984 1984 0
478 20250221 103500 0 1984 1984 1984 1984 0
479 20250221 103400 0 1984 1984 1984 1984 0
480 20250221 103300 0 1984 1984 1984 1984 0
481 20250221 103200 0 1984 1984 1984 1984 0
482 20250221 103100 0 1984 1984 1984 1984 0
483 20250221 103000 0 1984 1984 1984 1984 0
484 20250221 102900 0 1984 1984 1984 1984 0
485 20250221 102800 0 1984 1984 1984 1984 0
486 20250221 102700 0 1984 1984 1984 1984 0
487 20250221 102600 0 1984 1984 1984 1984 0
488 20250221 102500 0 1984 1984 1984 1984 0
489 20250221 102400 0 1984 1984 1984 1984 0
490 20250221 102300 0 1984 1984 1984 1984 0
491 20250221 102200 0 1984 1984 1984 1984 0
492 20250221 102100 0 1984 1984 1984 1984 0
493 20250221 102000 0 1984 1984 1984 1984 0
494 20250221 101900 0 1984 1984 1984 1984 0
495 20250221 101800 0 1984 1984 1984 1984 0
496 20250221 101700 0 1984 1984 1984 1984 0
497 20250221 101600 0 1984 1984 1984 1984 0
498 20250221 101500 0 1984 1984 1984 1984 0
499 20250221 101400 0 1984 1984 1984 1984 0
500 20250221 101300 0 1984 1984 1984 1984 0
501 20250221 101200 0 1984 1984 1984 1984 0
502 20250221 101100 0 1984 1984 1984 1984 0
503 20250221 101000 0 1984 1984 1984 1984 0
504 20250221 100900 0 1984 1984 1984 1984 0
505 20250221 100800 0 1984 1984 1984 1984 0
506 20250221 100700 0 1984 1984 1984 1984 0
507 20250221 100600 0 1984 1984 1984 1984 0
508 20250221 100500 0 1984 1984 1984 1984 0
509 20250221 100400 0 1984 1984 1984 1984 0
510 20250221 100300 0 1984 1984 1984 1984 0
511 20250221 100200 0 1984 1984 1984 1984 0
512 20250221 100100 0 1984 1984 1984 1984 0
513 20250221 100000 0 1984 1984 1984 1984 0
514 20250221 095900 0 1984 1984 1984 1984 0
515 20250221 095800 0 1984 1984 1984 1984 0
516 20250221 095700 0 1984 1984 1984 1984 0
517 20250221 095600 0 1984 1984 1984 1984 0
518 20250221 095500 0 1984 1984 1984 1984 0
519 20250221 095400 0 1984 1984 1984 1984 0
520 20250221 095300 0 1984 1984 1984 1984 0
521 20250221 095200 0 1984 1984 1984 1984 0
522 20250221 095100 0 1984 1984 1984 1984 0
523 20250221 095000 0 1984 1984 1984 1984 0
524 20250221 094900 0 1984 1984 1984 1984 0
525 20250221 094800 0 1984 1984 1984 1984 0
526 20250221 094700 0 1984 1984 1984 1984 0
527 20250221 094600 0 1984 1984 1984 1984 0
528 20250221 094500 0 1984 1984 1984 1984 0
529 20250221 094400 0 1984 1984 1984 1984 0
530 20250221 094300 0 1984 1984 1984 1984 0
531 20250221 094200 0 1984 1984 1984 1984 0
532 20250221 094100 0 1984 1984 1984 1984 0
533 20250221 094000 0 1984 1984 1984 1984 0
534 20250221 093900 0 1984 1984 1984 1984 0
535 20250221 093800 0 1984 1984 1984 1984 0
536 20250221 093700 0 1984 1984 1984 1984 0
537 20250221 093600 0 1984 1984 1984 1984 0
538 20250221 093500 0 1984 1984 1984 1984 0
539 20250221 093400 0 1984 1984 1984 1984 0
540 20250221 093300 0 1984 1984 1984 1984 0
541 20250221 093200 0 1984 1984 1984 1984 0
542 20250221 093100 0 1984 1984 1984 1984 0
543 20250221 093000 0 1984 1984 1984 1984 0
544 20250221 092900 0 1984 1984 1984 1984 0
545 20250221 092800 0 1984 1984 1984 1984 0
546 20250221 092700 0 1984 1984 1984 1984 0
547 20250221 092600 0 1984 1984 1984 1984 0
548 20250221 092500 0 1984 1984 1984 1984 0
549 20250221 092400 0 1984 1984 1984 1984 0
550 20250221 092300 0 1984 1984 1984 1984 0
551 20250221 092200 0 1984 1984 1984 1984 0
552 20250221 092100 0 1984 1984 1984 1984 0
553 20250221 092000 0 1984 1984 1984 1984 0
554 20250221 091900 0 1984 1984 1984 1984 0
555 20250221 091800 0 1984 1984 1984 1984 0
556 20250221 091700 0 1984 1984 1984 1984 0
557 20250221 091600 0 1984 1984 1984 1984 0
558 20250221 091500 0 1984 1984 1984 1984 0
559 20250221 091400 0 1984 1984 1984 1984 0
560 20250221 091300 0 1984 1984 1984 1984 0
561 20250221 091200 0 1984 1984 1984 1984 0
562 20250221 091100 0 1984 1984 1984 1984 0
563 20250221 091000 0 1984 1984 1984 1984 0
564 20250221 090900 0 1984 1984 1984 1984 0
565 20250221 090800 0 1984 1984 1984 1984 0
566 20250221 090700 0 1984 1984 1984 1984 0
567 20250221 090600 0 1984 1984 1984 1984 0
568 20250221 090500 0 1984 1984 1984 1984 0
569 20250221 090400 0 1984 1984 1984 1984 0
570 20250221 090300 0 1984 1984 1984 1984 0
571 20250221 090200 0 1984 1984 1984 1984 0
572 20250221 090100 0 1984 1984 1984 1984 0
573 20250221 090000 0 1984 1984 1984 1984 0

1
000300/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,81451691,0,161600154944,0.00
20250218,0,81451691,0,161600154944,0.00
20250217,0,79101178,0,156936737152,0.00
20250214,0,79101178,0,156936737152,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 81451691 0 161600154944 0.00
3 20250218 0 81451691 0 161600154944 0.00
4 20250217 0 79101178 0 156936737152 0.00
5 20250214 0 79101178 0 156936737152 0.00