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

587
005110/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,184500,0,1254,1254,1254,1254,0
20250221,184400,0,1254,1254,1254,1254,0
20250221,184300,0,1254,1254,1254,1254,0
20250221,184200,0,1254,1254,1254,1254,0
20250221,184100,0,1254,1254,1254,1254,0
20250221,184000,0,1254,1254,1254,1254,0
20250221,183900,0,1254,1254,1254,1254,0
20250221,183800,0,1254,1254,1254,1254,0
20250221,183700,0,1254,1254,1254,1254,0
20250221,183600,0,1254,1254,1254,1254,0
20250221,183500,0,1254,1254,1254,1254,0
20250221,183400,0,1254,1254,1254,1254,0
20250221,183300,0,1254,1254,1254,1254,0
20250221,183200,0,1254,1254,1254,1254,0
20250221,183100,0,1254,1254,1254,1254,0
20250221,183000,0,1254,1254,1254,1254,0
20250221,182900,0,1254,1254,1254,1254,0
20250221,182800,0,1254,1254,1254,1254,0
20250221,182700,0,1254,1254,1254,1254,0
20250221,182600,0,1254,1254,1254,1254,0
20250221,182500,0,1254,1254,1254,1254,0
20250221,182400,0,1254,1254,1254,1254,0
20250221,182300,0,1254,1254,1254,1254,0
20250221,182200,0,1254,1254,1254,1254,0
20250221,182100,0,1254,1254,1254,1254,0
20250221,182000,0,1254,1254,1254,1254,0
20250221,181900,0,1254,1254,1254,1254,0
20250221,181800,0,1254,1254,1254,1254,0
20250221,181700,0,1254,1254,1254,1254,0
20250221,181600,0,1254,1254,1254,1254,0
20250221,181500,0,1254,1254,1254,1254,0
20250221,181400,0,1254,1254,1254,1254,0
20250221,181300,0,1254,1254,1254,1254,0
20250221,181200,0,1254,1254,1254,1254,0
20250221,181100,0,1254,1254,1254,1254,0
20250221,181000,0,1254,1254,1254,1254,0
20250221,180900,0,1254,1254,1254,1254,0
20250221,180800,0,1254,1254,1254,1254,0
20250221,180700,0,1254,1254,1254,1254,0
20250221,180600,0,1254,1254,1254,1254,0
20250221,180500,0,1254,1254,1254,1254,0
20250221,180400,0,1254,1254,1254,1254,0
20250221,180300,0,1254,1254,1254,1254,0
20250221,180200,0,1254,1254,1254,1254,0
20250221,180100,0,1254,1254,1254,1254,0
20250221,180000,0,1254,1254,1254,1254,0
20250221,175900,0,1254,1254,1254,1254,0
20250221,175800,0,1254,1254,1254,1254,0
20250221,175700,0,1254,1254,1254,1254,0
20250221,175600,0,1254,1254,1254,1254,0
20250221,175500,0,1254,1254,1254,1254,0
20250221,175400,0,1254,1254,1254,1254,0
20250221,175300,0,1254,1254,1254,1254,0
20250221,175200,0,1254,1254,1254,1254,0
20250221,175100,0,1254,1254,1254,1254,0
20250221,175000,0,1254,1254,1254,1254,0
20250221,174900,0,1254,1254,1254,1254,0
20250221,174800,0,1254,1254,1254,1254,0
20250221,174700,0,1254,1254,1254,1254,0
20250221,174600,0,1254,1254,1254,1254,0
20250221,174500,0,1254,1254,1254,1254,0
20250221,174400,0,1254,1254,1254,1254,0
20250221,174300,0,1254,1254,1254,1254,0
20250221,174200,0,1254,1254,1254,1254,0
20250221,174100,0,1254,1254,1254,1254,0
20250221,174000,0,1254,1254,1254,1254,0
20250221,173900,0,1254,1254,1254,1254,0
20250221,173800,0,1254,1254,1254,1254,0
20250221,173700,0,1254,1254,1254,1254,0
20250221,173600,0,1254,1254,1254,1254,0
20250221,173500,0,1254,1254,1254,1254,0
20250221,173400,0,1254,1254,1254,1254,0
20250221,173300,0,1254,1254,1254,1254,0
20250221,173200,0,1254,1254,1254,1254,0
20250221,173100,0,1254,1254,1254,1254,0
20250221,173000,0,1254,1254,1254,1254,0
20250221,172900,0,1254,1254,1254,1254,0
20250221,172800,0,1254,1254,1254,1254,0
20250221,172700,0,1254,1254,1254,1254,0
20250221,172600,0,1254,1254,1254,1254,0
20250221,172500,0,1254,1254,1254,1254,0
20250221,172400,0,1254,1254,1254,1254,0
20250221,172300,0,1254,1254,1254,1254,0
20250221,172200,0,1254,1254,1254,1254,0
20250221,172100,0,1254,1254,1254,1254,0
20250221,172000,0,1254,1254,1254,1254,0
20250221,171900,0,1254,1254,1254,1254,0
20250221,171800,0,1254,1254,1254,1254,0
20250221,171700,0,1254,1254,1254,1254,0
20250221,171600,0,1254,1254,1254,1254,0
20250221,171500,0,1254,1254,1254,1254,0
20250221,171400,0,1254,1254,1254,1254,0
20250221,171300,0,1254,1254,1254,1254,0
20250221,171200,0,1254,1254,1254,1254,0
20250221,171100,0,1254,1254,1254,1254,0
20250221,171000,0,1254,1254,1254,1254,0
20250221,170900,0,1254,1254,1254,1254,0
20250221,170800,0,1254,1254,1254,1254,0
20250221,170700,0,1254,1254,1254,1254,0
20250221,170600,0,1254,1254,1254,1254,0
20250221,170500,0,1254,1254,1254,1254,0
20250221,170400,0,1254,1254,1254,1254,0
20250221,170300,0,1254,1254,1254,1254,0
20250221,170200,0,1254,1254,1254,1254,0
20250221,170100,0,1254,1254,1254,1254,0
20250221,170000,0,1254,1254,1254,1254,0
20250221,165900,0,1254,1254,1254,1254,0
20250221,165800,0,1254,1254,1254,1254,0
20250221,165700,0,1254,1254,1254,1254,0
20250221,165600,0,1254,1254,1254,1254,0
20250221,165500,0,1254,1254,1254,1254,0
20250221,165400,0,1254,1254,1254,1254,0
20250221,165300,0,1254,1254,1254,1254,0
20250221,165200,0,1254,1254,1254,1254,0
20250221,165100,0,1254,1254,1254,1254,0
20250221,165000,0,1254,1254,1254,1254,0
20250221,164900,0,1254,1254,1254,1254,0
20250221,164800,0,1254,1254,1254,1254,0
20250221,164700,0,1254,1254,1254,1254,0
20250221,164600,0,1254,1254,1254,1254,0
20250221,164500,0,1254,1254,1254,1254,0
20250221,164400,0,1254,1254,1254,1254,0
20250221,164300,0,1254,1254,1254,1254,0
20250221,164200,0,1254,1254,1254,1254,0
20250221,164100,0,1254,1254,1254,1254,0
20250221,164000,0,1254,1254,1254,1254,0
20250221,163900,0,1254,1254,1254,1254,0
20250221,163800,0,1254,1254,1254,1254,0
20250221,163700,0,1254,1254,1254,1254,0
20250221,163600,0,1254,1254,1254,1254,0
20250221,163500,0,1254,1254,1254,1254,0
20250221,163400,0,1254,1254,1254,1254,0
20250221,163300,0,1254,1254,1254,1254,0
20250221,163200,0,1254,1254,1254,1254,0
20250221,163100,0,1254,1254,1254,1254,0
20250221,163000,0,1254,1254,1254,1254,0
20250221,162900,0,1254,1254,1254,1254,0
20250221,162800,0,1254,1254,1254,1254,0
20250221,162700,0,1254,1254,1254,1254,0
20250221,162600,0,1254,1254,1254,1254,0
20250221,162500,0,1254,1254,1254,1254,0
20250221,162400,0,1254,1254,1254,1254,0
20250221,162300,0,1254,1254,1254,1254,0
20250221,162200,0,1254,1254,1254,1254,0
20250221,162100,0,1254,1254,1254,1254,0
20250221,162000,0,1254,1254,1254,1254,0
20250221,161900,0,1254,1254,1254,1254,0
20250221,161800,0,1254,1254,1254,1254,0
20250221,161700,0,1254,1254,1254,1254,0
20250221,161600,0,1254,1254,1254,1254,0
20250221,161500,0,1254,1254,1254,1254,0
20250221,161400,0,1254,1254,1254,1254,0
20250221,161300,0,1254,1254,1254,1254,0
20250221,161200,0,1254,1254,1254,1254,0
20250221,161100,0,1254,1254,1254,1254,0
20250221,161000,0,1254,1254,1254,1254,0
20250221,160900,0,1254,1254,1254,1254,0
20250221,160800,0,1254,1254,1254,1254,0
20250221,160700,0,1254,1254,1254,1254,0
20250221,160600,0,1254,1254,1254,1254,0
20250221,160500,0,1254,1254,1254,1254,0
20250221,160400,0,1254,1254,1254,1254,0
20250221,160300,0,1254,1254,1254,1254,0
20250221,160200,0,1254,1254,1254,1254,0
20250221,160100,0,1254,1254,1254,1254,0
20250221,160000,0,1254,1254,1254,1254,0
20250221,155900,0,1254,1254,1254,1254,0
20250221,155800,0,1254,1254,1254,1254,0
20250221,155700,0,1254,1254,1254,1254,0
20250221,155600,0,1254,1254,1254,1254,0
20250221,155500,0,1254,1254,1254,1254,0
20250221,155400,0,1254,1254,1254,1254,0
20250221,155300,0,1254,1254,1254,1254,0
20250221,155200,0,1254,1254,1254,1254,0
20250221,155100,0,1254,1254,1254,1254,0
20250221,155000,0,1254,1254,1254,1254,0
20250221,154900,0,1254,1254,1254,1254,0
20250221,154800,0,1254,1254,1254,1254,0
20250221,154700,0,1254,1254,1254,1254,0
20250221,154600,0,1254,1254,1254,1254,0
20250221,154500,0,1254,1254,1254,1254,0
20250221,154400,0,1254,1254,1254,1254,0
20250221,154300,0,1254,1254,1254,1254,0
20250221,154200,0,1254,1254,1254,1254,0
20250221,154100,0,1254,1254,1254,1254,0
20250221,154000,0,1254,1254,1254,1254,0
20250221,153900,0,1254,1254,1254,1254,0
20250221,153800,0,1254,1254,1254,1254,0
20250221,153700,0,1254,1254,1254,1254,0
20250221,153600,0,1254,1254,1254,1254,0
20250221,153500,0,1254,1254,1254,1254,0
20250221,153400,0,1254,1254,1254,1254,0
20250221,153300,0,1254,1254,1254,1254,0
20250221,153200,0,1254,1254,1254,1254,0
20250221,153100,0,1254,1254,1254,1254,0
20250221,153000,0,1254,1254,1254,1254,0
20250221,152900,0,1254,1254,1254,1254,0
20250221,152800,0,1254,1254,1254,1254,0
20250221,152700,0,1254,1254,1254,1254,0
20250221,152600,0,1254,1254,1254,1254,0
20250221,152500,0,1254,1254,1254,1254,0
20250221,152400,0,1254,1254,1254,1254,0
20250221,152300,0,1254,1254,1254,1254,0
20250221,152200,0,1254,1254,1254,1254,0
20250221,152100,0,1254,1254,1254,1254,0
20250221,152000,0,1254,1254,1254,1254,0
20250221,151900,0,1254,1254,1254,1254,0
20250221,151800,0,1254,1254,1254,1254,0
20250221,151700,0,1254,1254,1254,1254,0
20250221,151600,0,1254,1254,1254,1254,0
20250221,151500,0,1254,1254,1254,1254,0
20250221,151400,0,1254,1254,1254,1254,0
20250221,151300,0,1254,1254,1254,1254,0
20250221,151200,0,1254,1254,1254,1254,0
20250221,151100,0,1254,1254,1254,1254,0
20250221,151000,0,1254,1254,1254,1254,0
20250221,150900,0,1254,1254,1254,1254,0
20250221,150800,0,1254,1254,1254,1254,0
20250221,150700,0,1254,1254,1254,1254,0
20250221,150600,0,1254,1254,1254,1254,0
20250221,150500,0,1254,1254,1254,1254,0
20250221,150400,0,1254,1254,1254,1254,0
20250221,150300,0,1254,1254,1254,1254,0
20250221,150200,0,1254,1254,1254,1254,0
20250221,150100,0,1254,1254,1254,1254,0
20250221,150000,0,1254,1254,1254,1254,0
20250221,145900,0,1254,1254,1254,1254,0
20250221,145800,0,1254,1254,1254,1254,0
20250221,145700,0,1254,1254,1254,1254,0
20250221,145600,0,1254,1254,1254,1254,0
20250221,145500,0,1254,1254,1254,1254,0
20250221,145400,0,1254,1254,1254,1254,0
20250221,145300,0,1254,1254,1254,1254,0
20250221,145200,0,1254,1254,1254,1254,0
20250221,145100,0,1254,1254,1254,1254,0
20250221,145000,0,1254,1254,1254,1254,0
20250221,144900,0,1254,1254,1254,1254,0
20250221,144800,0,1254,1254,1254,1254,0
20250221,144700,0,1254,1254,1254,1254,0
20250221,144600,0,1254,1254,1254,1254,0
20250221,144500,0,1254,1254,1254,1254,0
20250221,144400,0,1254,1254,1254,1254,0
20250221,144300,0,1254,1254,1254,1254,0
20250221,144200,0,1254,1254,1254,1254,0
20250221,144100,0,1254,1254,1254,1254,0
20250221,144000,0,1254,1254,1254,1254,0
20250221,143900,0,1254,1254,1254,1254,0
20250221,143800,0,1254,1254,1254,1254,0
20250221,143700,0,1254,1254,1254,1254,0
20250221,143600,0,1254,1254,1254,1254,0
20250221,143500,0,1254,1254,1254,1254,0
20250221,143400,0,1254,1254,1254,1254,0
20250221,143300,0,1254,1254,1254,1254,0
20250221,143200,0,1254,1254,1254,1254,0
20250221,143100,0,1254,1254,1254,1254,0
20250221,143000,0,1254,1254,1254,1254,0
20250221,142900,0,1254,1254,1254,1254,0
20250221,142800,0,1254,1254,1254,1254,0
20250221,142700,0,1254,1254,1254,1254,0
20250221,142600,0,1254,1254,1254,1254,0
20250221,142500,0,1254,1254,1254,1254,0
20250221,142400,0,1254,1254,1254,1254,0
20250221,142300,0,1254,1254,1254,1254,0
20250221,142200,0,1254,1254,1254,1254,0
20250221,142100,0,1254,1254,1254,1254,0
20250221,142000,0,1254,1254,1254,1254,0
20250221,141900,0,1254,1254,1254,1254,0
20250221,141800,0,1254,1254,1254,1254,0
20250221,141700,0,1254,1254,1254,1254,0
20250221,141600,0,1254,1254,1254,1254,0
20250221,141500,0,1254,1254,1254,1254,0
20250221,141400,0,1254,1254,1254,1254,0
20250221,141300,0,1254,1254,1254,1254,0
20250221,141200,0,1254,1254,1254,1254,0
20250221,141100,0,1254,1254,1254,1254,0
20250221,141000,0,1254,1254,1254,1254,0
20250221,140900,0,1254,1254,1254,1254,0
20250221,140800,0,1254,1254,1254,1254,0
20250221,140700,0,1254,1254,1254,1254,0
20250221,140600,0,1254,1254,1254,1254,0
20250221,140500,0,1254,1254,1254,1254,0
20250221,140400,0,1254,1254,1254,1254,0
20250221,140300,0,1254,1254,1254,1254,0
20250221,140200,0,1254,1254,1254,1254,0
20250221,140100,0,1254,1254,1254,1254,0
20250221,140000,0,1254,1254,1254,1254,0
20250221,135900,0,1254,1254,1254,1254,0
20250221,135800,0,1254,1254,1254,1254,0
20250221,135700,0,1254,1254,1254,1254,0
20250221,135600,0,1254,1254,1254,1254,0
20250221,135500,0,1254,1254,1254,1254,0
20250221,135400,0,1254,1254,1254,1254,0
20250221,135300,0,1254,1254,1254,1254,0
20250221,135200,0,1254,1254,1254,1254,0
20250221,135100,0,1254,1254,1254,1254,0
20250221,135000,0,1254,1254,1254,1254,0
20250221,134900,0,1254,1254,1254,1254,0
20250221,134800,0,1254,1254,1254,1254,0
20250221,134700,0,1254,1254,1254,1254,0
20250221,134600,0,1254,1254,1254,1254,0
20250221,134500,0,1254,1254,1254,1254,0
20250221,134400,0,1254,1254,1254,1254,0
20250221,134300,0,1254,1254,1254,1254,0
20250221,134200,0,1254,1254,1254,1254,0
20250221,134100,0,1254,1254,1254,1254,0
20250221,134000,0,1254,1254,1254,1254,0
20250221,133900,0,1254,1254,1254,1254,0
20250221,133800,0,1254,1254,1254,1254,0
20250221,133700,0,1254,1254,1254,1254,0
20250221,133600,0,1254,1254,1254,1254,0
20250221,133500,0,1254,1254,1254,1254,0
20250221,133400,0,1254,1254,1254,1254,0
20250221,133300,0,1254,1254,1254,1254,0
20250221,133200,0,1254,1254,1254,1254,0
20250221,133100,0,1254,1254,1254,1254,0
20250221,133000,0,1254,1254,1254,1254,0
20250221,132900,0,1254,1254,1254,1254,0
20250221,132800,0,1254,1254,1254,1254,0
20250221,132700,0,1254,1254,1254,1254,0
20250221,132600,0,1254,1254,1254,1254,0
20250221,132500,0,1254,1254,1254,1254,0
20250221,132400,0,1254,1254,1254,1254,0
20250221,132300,0,1254,1254,1254,1254,0
20250221,132200,0,1254,1254,1254,1254,0
20250221,132100,0,1254,1254,1254,1254,0
20250221,132000,0,1254,1254,1254,1254,0
20250221,131900,0,1254,1254,1254,1254,0
20250221,131800,0,1254,1254,1254,1254,0
20250221,131700,0,1254,1254,1254,1254,0
20250221,131600,0,1254,1254,1254,1254,0
20250221,131500,0,1254,1254,1254,1254,0
20250221,131400,0,1254,1254,1254,1254,0
20250221,131300,0,1254,1254,1254,1254,0
20250221,131200,0,1254,1254,1254,1254,0
20250221,131100,0,1254,1254,1254,1254,0
20250221,131000,0,1254,1254,1254,1254,0
20250221,130900,0,1254,1254,1254,1254,0
20250221,130800,0,1254,1254,1254,1254,0
20250221,130700,0,1254,1254,1254,1254,0
20250221,130600,0,1254,1254,1254,1254,0
20250221,130500,0,1254,1254,1254,1254,0
20250221,130400,0,1254,1254,1254,1254,0
20250221,130300,0,1254,1254,1254,1254,0
20250221,130200,0,1254,1254,1254,1254,0
20250221,130100,0,1254,1254,1254,1254,0
20250221,130000,0,1254,1254,1254,1254,0
20250221,125900,0,1254,1254,1254,1254,0
20250221,125800,0,1254,1254,1254,1254,0
20250221,125700,0,1254,1254,1254,1254,0
20250221,125600,0,1254,1254,1254,1254,0
20250221,125500,0,1254,1254,1254,1254,0
20250221,125400,0,1254,1254,1254,1254,0
20250221,125300,0,1254,1254,1254,1254,0
20250221,125200,0,1254,1254,1254,1254,0
20250221,125100,0,1254,1254,1254,1254,0
20250221,125000,0,1254,1254,1254,1254,0
20250221,124900,0,1254,1254,1254,1254,0
20250221,124800,0,1254,1254,1254,1254,0
20250221,124700,0,1254,1254,1254,1254,0
20250221,124600,0,1254,1254,1254,1254,0
20250221,124500,0,1254,1254,1254,1254,0
20250221,124400,0,1254,1254,1254,1254,0
20250221,124300,0,1254,1254,1254,1254,0
20250221,124200,0,1254,1254,1254,1254,0
20250221,124100,0,1254,1254,1254,1254,0
20250221,124000,0,1254,1254,1254,1254,0
20250221,123900,0,1254,1254,1254,1254,0
20250221,123800,0,1254,1254,1254,1254,0
20250221,123700,0,1254,1254,1254,1254,0
20250221,123600,0,1254,1254,1254,1254,0
20250221,123500,0,1254,1254,1254,1254,0
20250221,123400,0,1254,1254,1254,1254,0
20250221,123300,0,1254,1254,1254,1254,0
20250221,123200,0,1254,1254,1254,1254,0
20250221,123100,0,1254,1254,1254,1254,0
20250221,123000,0,1254,1254,1254,1254,0
20250221,122900,0,1254,1254,1254,1254,0
20250221,122800,0,1254,1254,1254,1254,0
20250221,122700,0,1254,1254,1254,1254,0
20250221,122600,0,1254,1254,1254,1254,0
20250221,122500,0,1254,1254,1254,1254,0
20250221,122400,0,1254,1254,1254,1254,0
20250221,122300,0,1254,1254,1254,1254,0
20250221,122200,0,1254,1254,1254,1254,0
20250221,122100,0,1254,1254,1254,1254,0
20250221,122000,0,1254,1254,1254,1254,0
20250221,121900,0,1254,1254,1254,1254,0
20250221,121800,0,1254,1254,1254,1254,0
20250221,121700,0,1254,1254,1254,1254,0
20250221,121600,0,1254,1254,1254,1254,0
20250221,121500,0,1254,1254,1254,1254,0
20250221,121400,0,1254,1254,1254,1254,0
20250221,121300,0,1254,1254,1254,1254,0
20250221,121200,0,1254,1254,1254,1254,0
20250221,121100,0,1254,1254,1254,1254,0
20250221,121000,0,1254,1254,1254,1254,0
20250221,120900,0,1254,1254,1254,1254,0
20250221,120800,0,1254,1254,1254,1254,0
20250221,120700,0,1254,1254,1254,1254,0
20250221,120600,0,1254,1254,1254,1254,0
20250221,120500,0,1254,1254,1254,1254,0
20250221,120400,0,1254,1254,1254,1254,0
20250221,120300,0,1254,1254,1254,1254,0
20250221,120200,0,1254,1254,1254,1254,0
20250221,120100,0,1254,1254,1254,1254,0
20250221,120000,0,1254,1254,1254,1254,0
20250221,115900,0,1254,1254,1254,1254,0
20250221,115800,0,1254,1254,1254,1254,0
20250221,115700,0,1254,1254,1254,1254,0
20250221,115600,0,1254,1254,1254,1254,0
20250221,115500,0,1254,1254,1254,1254,0
20250221,115400,0,1254,1254,1254,1254,0
20250221,115300,0,1254,1254,1254,1254,0
20250221,115200,0,1254,1254,1254,1254,0
20250221,115100,0,1254,1254,1254,1254,0
20250221,115000,0,1254,1254,1254,1254,0
20250221,114900,0,1254,1254,1254,1254,0
20250221,114800,0,1254,1254,1254,1254,0
20250221,114700,0,1254,1254,1254,1254,0
20250221,114600,0,1254,1254,1254,1254,0
20250221,114500,0,1254,1254,1254,1254,0
20250221,114400,0,1254,1254,1254,1254,0
20250221,114300,0,1254,1254,1254,1254,0
20250221,114200,0,1254,1254,1254,1254,0
20250221,114100,0,1254,1254,1254,1254,0
20250221,114000,0,1254,1254,1254,1254,0
20250221,113900,0,1254,1254,1254,1254,0
20250221,113800,0,1254,1254,1254,1254,0
20250221,113700,0,1254,1254,1254,1254,0
20250221,113600,0,1254,1254,1254,1254,0
20250221,113500,0,1254,1254,1254,1254,0
20250221,113400,0,1254,1254,1254,1254,0
20250221,113300,0,1254,1254,1254,1254,0
20250221,113200,0,1254,1254,1254,1254,0
20250221,113100,0,1254,1254,1254,1254,0
20250221,113000,0,1254,1254,1254,1254,0
20250221,112900,0,1254,1254,1254,1254,0
20250221,112800,0,1254,1254,1254,1254,0
20250221,112700,0,1254,1254,1254,1254,0
20250221,112600,0,1254,1254,1254,1254,0
20250221,112500,0,1254,1254,1254,1254,0
20250221,112400,0,1254,1254,1254,1254,0
20250221,112300,0,1254,1254,1254,1254,0
20250221,112200,0,1254,1254,1254,1254,0
20250221,112100,0,1254,1254,1254,1254,0
20250221,112000,0,1254,1254,1254,1254,0
20250221,111900,0,1254,1254,1254,1254,0
20250221,111800,0,1254,1254,1254,1254,0
20250221,111700,0,1254,1254,1254,1254,0
20250221,111600,0,1254,1254,1254,1254,0
20250221,111500,0,1254,1254,1254,1254,0
20250221,111400,0,1254,1254,1254,1254,0
20250221,111300,0,1254,1254,1254,1254,0
20250221,111200,0,1254,1254,1254,1254,0
20250221,111100,0,1254,1254,1254,1254,0
20250221,111000,0,1254,1254,1254,1254,0
20250221,110900,0,1254,1254,1254,1254,0
20250221,110800,0,1254,1254,1254,1254,0
20250221,110700,0,1254,1254,1254,1254,0
20250221,110600,0,1254,1254,1254,1254,0
20250221,110500,0,1254,1254,1254,1254,0
20250221,110400,0,1254,1254,1254,1254,0
20250221,110300,0,1254,1254,1254,1254,0
20250221,110200,0,1254,1254,1254,1254,0
20250221,110100,0,1254,1254,1254,1254,0
20250221,110000,0,1254,1254,1254,1254,0
20250221,105900,0,1254,1254,1254,1254,0
20250221,105800,0,1254,1254,1254,1254,0
20250221,105700,0,1254,1254,1254,1254,0
20250221,105600,0,1254,1254,1254,1254,0
20250221,105500,0,1254,1254,1254,1254,0
20250221,105400,0,1254,1254,1254,1254,0
20250221,105300,0,1254,1254,1254,1254,0
20250221,105200,0,1254,1254,1254,1254,0
20250221,105100,0,1254,1254,1254,1254,0
20250221,105000,0,1254,1254,1254,1254,0
20250221,104900,0,1254,1254,1254,1254,0
20250221,104800,0,1254,1254,1254,1254,0
20250221,104700,0,1254,1254,1254,1254,0
20250221,104600,0,1254,1254,1254,1254,0
20250221,104500,0,1254,1254,1254,1254,0
20250221,104400,0,1254,1254,1254,1254,0
20250221,104300,0,1254,1254,1254,1254,0
20250221,104200,0,1254,1254,1254,1254,0
20250221,104100,0,1254,1254,1254,1254,0
20250221,104000,0,1254,1254,1254,1254,0
20250221,103900,0,1254,1254,1254,1254,0
20250221,103800,0,1254,1254,1254,1254,0
20250221,103700,0,1254,1254,1254,1254,0
20250221,103600,0,1254,1254,1254,1254,0
20250221,103500,0,1254,1254,1254,1254,0
20250221,103400,0,1254,1254,1254,1254,0
20250221,103300,0,1254,1254,1254,1254,0
20250221,103200,0,1254,1254,1254,1254,0
20250221,103100,0,1254,1254,1254,1254,0
20250221,103000,0,1254,1254,1254,1254,0
20250221,102900,0,1254,1254,1254,1254,0
20250221,102800,0,1254,1254,1254,1254,0
20250221,102700,0,1254,1254,1254,1254,0
20250221,102600,0,1254,1254,1254,1254,0
20250221,102500,0,1254,1254,1254,1254,0
20250221,102400,0,1254,1254,1254,1254,0
20250221,102300,0,1254,1254,1254,1254,0
20250221,102200,0,1254,1254,1254,1254,0
20250221,102100,0,1254,1254,1254,1254,0
20250221,102000,0,1254,1254,1254,1254,0
20250221,101900,0,1254,1254,1254,1254,0
20250221,101800,0,1254,1254,1254,1254,0
20250221,101700,0,1254,1254,1254,1254,0
20250221,101600,0,1254,1254,1254,1254,0
20250221,101500,0,1254,1254,1254,1254,0
20250221,101400,0,1254,1254,1254,1254,0
20250221,101300,0,1254,1254,1254,1254,0
20250221,101200,0,1254,1254,1254,1254,0
20250221,101100,0,1254,1254,1254,1254,0
20250221,101000,0,1254,1254,1254,1254,0
20250221,100900,0,1254,1254,1254,1254,0
20250221,100800,0,1254,1254,1254,1254,0
20250221,100700,0,1254,1254,1254,1254,0
20250221,100600,0,1254,1254,1254,1254,0
20250221,100500,0,1254,1254,1254,1254,0
20250221,100400,0,1254,1254,1254,1254,0
20250221,100300,0,1254,1254,1254,1254,0
20250221,100200,0,1254,1254,1254,1254,0
20250221,100100,0,1254,1254,1254,1254,0
20250221,100000,0,1254,1254,1254,1254,0
20250221,095900,0,1254,1254,1254,1254,0
20250221,095800,0,1254,1254,1254,1254,0
20250221,095700,0,1254,1254,1254,1254,0
20250221,095600,0,1254,1254,1254,1254,0
20250221,095500,0,1254,1254,1254,1254,0
20250221,095400,0,1254,1254,1254,1254,0
20250221,095300,0,1254,1254,1254,1254,0
20250221,095200,0,1254,1254,1254,1254,0
20250221,095100,0,1254,1254,1254,1254,0
20250221,095000,0,1254,1254,1254,1254,0
20250221,094900,0,1254,1254,1254,1254,0
20250221,094800,0,1254,1254,1254,1254,0
20250221,094700,0,1254,1254,1254,1254,0
20250221,094600,0,1254,1254,1254,1254,0
20250221,094500,0,1254,1254,1254,1254,0
20250221,094400,0,1254,1254,1254,1254,0
20250221,094300,0,1254,1254,1254,1254,0
20250221,094200,0,1254,1254,1254,1254,0
20250221,094100,0,1254,1254,1254,1254,0
20250221,094000,0,1254,1254,1254,1254,0
20250221,093900,0,1254,1254,1254,1254,0
20250221,093800,0,1254,1254,1254,1254,0
20250221,093700,0,1254,1254,1254,1254,0
20250221,093600,0,1254,1254,1254,1254,0
20250221,093500,0,1254,1254,1254,1254,0
20250221,093400,0,1254,1254,1254,1254,0
20250221,093300,0,1254,1254,1254,1254,0
20250221,093200,0,1254,1254,1254,1254,0
20250221,093100,0,1254,1254,1254,1254,0
20250221,093000,0,1254,1254,1254,1254,0
20250221,092900,0,1254,1254,1254,1254,0
20250221,092800,0,1254,1254,1254,1254,0
20250221,092700,0,1254,1254,1254,1254,0
20250221,092600,0,1254,1254,1254,1254,0
20250221,092500,0,1254,1254,1254,1254,0
20250221,092400,0,1254,1254,1254,1254,0
20250221,092300,0,1254,1254,1254,1254,0
20250221,092200,0,1254,1254,1254,1254,0
20250221,092100,0,1254,1254,1254,1254,0
20250221,092000,0,1254,1254,1254,1254,0
20250221,091900,0,1254,1254,1254,1254,0
20250221,091800,0,1254,1254,1254,1254,0
20250221,091700,0,1254,1254,1254,1254,0
20250221,091600,0,1254,1254,1254,1254,0
20250221,091500,0,1254,1254,1254,1254,0
20250221,091400,0,1254,1254,1254,1254,0
20250221,091300,0,1254,1254,1254,1254,0
20250221,091200,0,1254,1254,1254,1254,0
20250221,091100,0,1254,1254,1254,1254,0
20250221,091000,0,1254,1254,1254,1254,0
20250221,090900,0,1254,1254,1254,1254,0
20250221,090800,0,1254,1254,1254,1254,0
20250221,090700,0,1254,1254,1254,1254,0
20250221,090600,0,1254,1254,1254,1254,0
20250221,090500,0,1254,1254,1254,1254,0
20250221,090400,0,1254,1254,1254,1254,0
20250221,090300,0,1254,1254,1254,1254,0
20250221,090200,0,1254,1254,1254,1254,0
20250221,090100,0,1254,1254,1254,1254,0
20250221,090000,0,1254,1254,1254,1254,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 184500 0 1254 1254 1254 1254 0
3 20250221 184400 0 1254 1254 1254 1254 0
4 20250221 184300 0 1254 1254 1254 1254 0
5 20250221 184200 0 1254 1254 1254 1254 0
6 20250221 184100 0 1254 1254 1254 1254 0
7 20250221 184000 0 1254 1254 1254 1254 0
8 20250221 183900 0 1254 1254 1254 1254 0
9 20250221 183800 0 1254 1254 1254 1254 0
10 20250221 183700 0 1254 1254 1254 1254 0
11 20250221 183600 0 1254 1254 1254 1254 0
12 20250221 183500 0 1254 1254 1254 1254 0
13 20250221 183400 0 1254 1254 1254 1254 0
14 20250221 183300 0 1254 1254 1254 1254 0
15 20250221 183200 0 1254 1254 1254 1254 0
16 20250221 183100 0 1254 1254 1254 1254 0
17 20250221 183000 0 1254 1254 1254 1254 0
18 20250221 182900 0 1254 1254 1254 1254 0
19 20250221 182800 0 1254 1254 1254 1254 0
20 20250221 182700 0 1254 1254 1254 1254 0
21 20250221 182600 0 1254 1254 1254 1254 0
22 20250221 182500 0 1254 1254 1254 1254 0
23 20250221 182400 0 1254 1254 1254 1254 0
24 20250221 182300 0 1254 1254 1254 1254 0
25 20250221 182200 0 1254 1254 1254 1254 0
26 20250221 182100 0 1254 1254 1254 1254 0
27 20250221 182000 0 1254 1254 1254 1254 0
28 20250221 181900 0 1254 1254 1254 1254 0
29 20250221 181800 0 1254 1254 1254 1254 0
30 20250221 181700 0 1254 1254 1254 1254 0
31 20250221 181600 0 1254 1254 1254 1254 0
32 20250221 181500 0 1254 1254 1254 1254 0
33 20250221 181400 0 1254 1254 1254 1254 0
34 20250221 181300 0 1254 1254 1254 1254 0
35 20250221 181200 0 1254 1254 1254 1254 0
36 20250221 181100 0 1254 1254 1254 1254 0
37 20250221 181000 0 1254 1254 1254 1254 0
38 20250221 180900 0 1254 1254 1254 1254 0
39 20250221 180800 0 1254 1254 1254 1254 0
40 20250221 180700 0 1254 1254 1254 1254 0
41 20250221 180600 0 1254 1254 1254 1254 0
42 20250221 180500 0 1254 1254 1254 1254 0
43 20250221 180400 0 1254 1254 1254 1254 0
44 20250221 180300 0 1254 1254 1254 1254 0
45 20250221 180200 0 1254 1254 1254 1254 0
46 20250221 180100 0 1254 1254 1254 1254 0
47 20250221 180000 0 1254 1254 1254 1254 0
48 20250221 175900 0 1254 1254 1254 1254 0
49 20250221 175800 0 1254 1254 1254 1254 0
50 20250221 175700 0 1254 1254 1254 1254 0
51 20250221 175600 0 1254 1254 1254 1254 0
52 20250221 175500 0 1254 1254 1254 1254 0
53 20250221 175400 0 1254 1254 1254 1254 0
54 20250221 175300 0 1254 1254 1254 1254 0
55 20250221 175200 0 1254 1254 1254 1254 0
56 20250221 175100 0 1254 1254 1254 1254 0
57 20250221 175000 0 1254 1254 1254 1254 0
58 20250221 174900 0 1254 1254 1254 1254 0
59 20250221 174800 0 1254 1254 1254 1254 0
60 20250221 174700 0 1254 1254 1254 1254 0
61 20250221 174600 0 1254 1254 1254 1254 0
62 20250221 174500 0 1254 1254 1254 1254 0
63 20250221 174400 0 1254 1254 1254 1254 0
64 20250221 174300 0 1254 1254 1254 1254 0
65 20250221 174200 0 1254 1254 1254 1254 0
66 20250221 174100 0 1254 1254 1254 1254 0
67 20250221 174000 0 1254 1254 1254 1254 0
68 20250221 173900 0 1254 1254 1254 1254 0
69 20250221 173800 0 1254 1254 1254 1254 0
70 20250221 173700 0 1254 1254 1254 1254 0
71 20250221 173600 0 1254 1254 1254 1254 0
72 20250221 173500 0 1254 1254 1254 1254 0
73 20250221 173400 0 1254 1254 1254 1254 0
74 20250221 173300 0 1254 1254 1254 1254 0
75 20250221 173200 0 1254 1254 1254 1254 0
76 20250221 173100 0 1254 1254 1254 1254 0
77 20250221 173000 0 1254 1254 1254 1254 0
78 20250221 172900 0 1254 1254 1254 1254 0
79 20250221 172800 0 1254 1254 1254 1254 0
80 20250221 172700 0 1254 1254 1254 1254 0
81 20250221 172600 0 1254 1254 1254 1254 0
82 20250221 172500 0 1254 1254 1254 1254 0
83 20250221 172400 0 1254 1254 1254 1254 0
84 20250221 172300 0 1254 1254 1254 1254 0
85 20250221 172200 0 1254 1254 1254 1254 0
86 20250221 172100 0 1254 1254 1254 1254 0
87 20250221 172000 0 1254 1254 1254 1254 0
88 20250221 171900 0 1254 1254 1254 1254 0
89 20250221 171800 0 1254 1254 1254 1254 0
90 20250221 171700 0 1254 1254 1254 1254 0
91 20250221 171600 0 1254 1254 1254 1254 0
92 20250221 171500 0 1254 1254 1254 1254 0
93 20250221 171400 0 1254 1254 1254 1254 0
94 20250221 171300 0 1254 1254 1254 1254 0
95 20250221 171200 0 1254 1254 1254 1254 0
96 20250221 171100 0 1254 1254 1254 1254 0
97 20250221 171000 0 1254 1254 1254 1254 0
98 20250221 170900 0 1254 1254 1254 1254 0
99 20250221 170800 0 1254 1254 1254 1254 0
100 20250221 170700 0 1254 1254 1254 1254 0
101 20250221 170600 0 1254 1254 1254 1254 0
102 20250221 170500 0 1254 1254 1254 1254 0
103 20250221 170400 0 1254 1254 1254 1254 0
104 20250221 170300 0 1254 1254 1254 1254 0
105 20250221 170200 0 1254 1254 1254 1254 0
106 20250221 170100 0 1254 1254 1254 1254 0
107 20250221 170000 0 1254 1254 1254 1254 0
108 20250221 165900 0 1254 1254 1254 1254 0
109 20250221 165800 0 1254 1254 1254 1254 0
110 20250221 165700 0 1254 1254 1254 1254 0
111 20250221 165600 0 1254 1254 1254 1254 0
112 20250221 165500 0 1254 1254 1254 1254 0
113 20250221 165400 0 1254 1254 1254 1254 0
114 20250221 165300 0 1254 1254 1254 1254 0
115 20250221 165200 0 1254 1254 1254 1254 0
116 20250221 165100 0 1254 1254 1254 1254 0
117 20250221 165000 0 1254 1254 1254 1254 0
118 20250221 164900 0 1254 1254 1254 1254 0
119 20250221 164800 0 1254 1254 1254 1254 0
120 20250221 164700 0 1254 1254 1254 1254 0
121 20250221 164600 0 1254 1254 1254 1254 0
122 20250221 164500 0 1254 1254 1254 1254 0
123 20250221 164400 0 1254 1254 1254 1254 0
124 20250221 164300 0 1254 1254 1254 1254 0
125 20250221 164200 0 1254 1254 1254 1254 0
126 20250221 164100 0 1254 1254 1254 1254 0
127 20250221 164000 0 1254 1254 1254 1254 0
128 20250221 163900 0 1254 1254 1254 1254 0
129 20250221 163800 0 1254 1254 1254 1254 0
130 20250221 163700 0 1254 1254 1254 1254 0
131 20250221 163600 0 1254 1254 1254 1254 0
132 20250221 163500 0 1254 1254 1254 1254 0
133 20250221 163400 0 1254 1254 1254 1254 0
134 20250221 163300 0 1254 1254 1254 1254 0
135 20250221 163200 0 1254 1254 1254 1254 0
136 20250221 163100 0 1254 1254 1254 1254 0
137 20250221 163000 0 1254 1254 1254 1254 0
138 20250221 162900 0 1254 1254 1254 1254 0
139 20250221 162800 0 1254 1254 1254 1254 0
140 20250221 162700 0 1254 1254 1254 1254 0
141 20250221 162600 0 1254 1254 1254 1254 0
142 20250221 162500 0 1254 1254 1254 1254 0
143 20250221 162400 0 1254 1254 1254 1254 0
144 20250221 162300 0 1254 1254 1254 1254 0
145 20250221 162200 0 1254 1254 1254 1254 0
146 20250221 162100 0 1254 1254 1254 1254 0
147 20250221 162000 0 1254 1254 1254 1254 0
148 20250221 161900 0 1254 1254 1254 1254 0
149 20250221 161800 0 1254 1254 1254 1254 0
150 20250221 161700 0 1254 1254 1254 1254 0
151 20250221 161600 0 1254 1254 1254 1254 0
152 20250221 161500 0 1254 1254 1254 1254 0
153 20250221 161400 0 1254 1254 1254 1254 0
154 20250221 161300 0 1254 1254 1254 1254 0
155 20250221 161200 0 1254 1254 1254 1254 0
156 20250221 161100 0 1254 1254 1254 1254 0
157 20250221 161000 0 1254 1254 1254 1254 0
158 20250221 160900 0 1254 1254 1254 1254 0
159 20250221 160800 0 1254 1254 1254 1254 0
160 20250221 160700 0 1254 1254 1254 1254 0
161 20250221 160600 0 1254 1254 1254 1254 0
162 20250221 160500 0 1254 1254 1254 1254 0
163 20250221 160400 0 1254 1254 1254 1254 0
164 20250221 160300 0 1254 1254 1254 1254 0
165 20250221 160200 0 1254 1254 1254 1254 0
166 20250221 160100 0 1254 1254 1254 1254 0
167 20250221 160000 0 1254 1254 1254 1254 0
168 20250221 155900 0 1254 1254 1254 1254 0
169 20250221 155800 0 1254 1254 1254 1254 0
170 20250221 155700 0 1254 1254 1254 1254 0
171 20250221 155600 0 1254 1254 1254 1254 0
172 20250221 155500 0 1254 1254 1254 1254 0
173 20250221 155400 0 1254 1254 1254 1254 0
174 20250221 155300 0 1254 1254 1254 1254 0
175 20250221 155200 0 1254 1254 1254 1254 0
176 20250221 155100 0 1254 1254 1254 1254 0
177 20250221 155000 0 1254 1254 1254 1254 0
178 20250221 154900 0 1254 1254 1254 1254 0
179 20250221 154800 0 1254 1254 1254 1254 0
180 20250221 154700 0 1254 1254 1254 1254 0
181 20250221 154600 0 1254 1254 1254 1254 0
182 20250221 154500 0 1254 1254 1254 1254 0
183 20250221 154400 0 1254 1254 1254 1254 0
184 20250221 154300 0 1254 1254 1254 1254 0
185 20250221 154200 0 1254 1254 1254 1254 0
186 20250221 154100 0 1254 1254 1254 1254 0
187 20250221 154000 0 1254 1254 1254 1254 0
188 20250221 153900 0 1254 1254 1254 1254 0
189 20250221 153800 0 1254 1254 1254 1254 0
190 20250221 153700 0 1254 1254 1254 1254 0
191 20250221 153600 0 1254 1254 1254 1254 0
192 20250221 153500 0 1254 1254 1254 1254 0
193 20250221 153400 0 1254 1254 1254 1254 0
194 20250221 153300 0 1254 1254 1254 1254 0
195 20250221 153200 0 1254 1254 1254 1254 0
196 20250221 153100 0 1254 1254 1254 1254 0
197 20250221 153000 0 1254 1254 1254 1254 0
198 20250221 152900 0 1254 1254 1254 1254 0
199 20250221 152800 0 1254 1254 1254 1254 0
200 20250221 152700 0 1254 1254 1254 1254 0
201 20250221 152600 0 1254 1254 1254 1254 0
202 20250221 152500 0 1254 1254 1254 1254 0
203 20250221 152400 0 1254 1254 1254 1254 0
204 20250221 152300 0 1254 1254 1254 1254 0
205 20250221 152200 0 1254 1254 1254 1254 0
206 20250221 152100 0 1254 1254 1254 1254 0
207 20250221 152000 0 1254 1254 1254 1254 0
208 20250221 151900 0 1254 1254 1254 1254 0
209 20250221 151800 0 1254 1254 1254 1254 0
210 20250221 151700 0 1254 1254 1254 1254 0
211 20250221 151600 0 1254 1254 1254 1254 0
212 20250221 151500 0 1254 1254 1254 1254 0
213 20250221 151400 0 1254 1254 1254 1254 0
214 20250221 151300 0 1254 1254 1254 1254 0
215 20250221 151200 0 1254 1254 1254 1254 0
216 20250221 151100 0 1254 1254 1254 1254 0
217 20250221 151000 0 1254 1254 1254 1254 0
218 20250221 150900 0 1254 1254 1254 1254 0
219 20250221 150800 0 1254 1254 1254 1254 0
220 20250221 150700 0 1254 1254 1254 1254 0
221 20250221 150600 0 1254 1254 1254 1254 0
222 20250221 150500 0 1254 1254 1254 1254 0
223 20250221 150400 0 1254 1254 1254 1254 0
224 20250221 150300 0 1254 1254 1254 1254 0
225 20250221 150200 0 1254 1254 1254 1254 0
226 20250221 150100 0 1254 1254 1254 1254 0
227 20250221 150000 0 1254 1254 1254 1254 0
228 20250221 145900 0 1254 1254 1254 1254 0
229 20250221 145800 0 1254 1254 1254 1254 0
230 20250221 145700 0 1254 1254 1254 1254 0
231 20250221 145600 0 1254 1254 1254 1254 0
232 20250221 145500 0 1254 1254 1254 1254 0
233 20250221 145400 0 1254 1254 1254 1254 0
234 20250221 145300 0 1254 1254 1254 1254 0
235 20250221 145200 0 1254 1254 1254 1254 0
236 20250221 145100 0 1254 1254 1254 1254 0
237 20250221 145000 0 1254 1254 1254 1254 0
238 20250221 144900 0 1254 1254 1254 1254 0
239 20250221 144800 0 1254 1254 1254 1254 0
240 20250221 144700 0 1254 1254 1254 1254 0
241 20250221 144600 0 1254 1254 1254 1254 0
242 20250221 144500 0 1254 1254 1254 1254 0
243 20250221 144400 0 1254 1254 1254 1254 0
244 20250221 144300 0 1254 1254 1254 1254 0
245 20250221 144200 0 1254 1254 1254 1254 0
246 20250221 144100 0 1254 1254 1254 1254 0
247 20250221 144000 0 1254 1254 1254 1254 0
248 20250221 143900 0 1254 1254 1254 1254 0
249 20250221 143800 0 1254 1254 1254 1254 0
250 20250221 143700 0 1254 1254 1254 1254 0
251 20250221 143600 0 1254 1254 1254 1254 0
252 20250221 143500 0 1254 1254 1254 1254 0
253 20250221 143400 0 1254 1254 1254 1254 0
254 20250221 143300 0 1254 1254 1254 1254 0
255 20250221 143200 0 1254 1254 1254 1254 0
256 20250221 143100 0 1254 1254 1254 1254 0
257 20250221 143000 0 1254 1254 1254 1254 0
258 20250221 142900 0 1254 1254 1254 1254 0
259 20250221 142800 0 1254 1254 1254 1254 0
260 20250221 142700 0 1254 1254 1254 1254 0
261 20250221 142600 0 1254 1254 1254 1254 0
262 20250221 142500 0 1254 1254 1254 1254 0
263 20250221 142400 0 1254 1254 1254 1254 0
264 20250221 142300 0 1254 1254 1254 1254 0
265 20250221 142200 0 1254 1254 1254 1254 0
266 20250221 142100 0 1254 1254 1254 1254 0
267 20250221 142000 0 1254 1254 1254 1254 0
268 20250221 141900 0 1254 1254 1254 1254 0
269 20250221 141800 0 1254 1254 1254 1254 0
270 20250221 141700 0 1254 1254 1254 1254 0
271 20250221 141600 0 1254 1254 1254 1254 0
272 20250221 141500 0 1254 1254 1254 1254 0
273 20250221 141400 0 1254 1254 1254 1254 0
274 20250221 141300 0 1254 1254 1254 1254 0
275 20250221 141200 0 1254 1254 1254 1254 0
276 20250221 141100 0 1254 1254 1254 1254 0
277 20250221 141000 0 1254 1254 1254 1254 0
278 20250221 140900 0 1254 1254 1254 1254 0
279 20250221 140800 0 1254 1254 1254 1254 0
280 20250221 140700 0 1254 1254 1254 1254 0
281 20250221 140600 0 1254 1254 1254 1254 0
282 20250221 140500 0 1254 1254 1254 1254 0
283 20250221 140400 0 1254 1254 1254 1254 0
284 20250221 140300 0 1254 1254 1254 1254 0
285 20250221 140200 0 1254 1254 1254 1254 0
286 20250221 140100 0 1254 1254 1254 1254 0
287 20250221 140000 0 1254 1254 1254 1254 0
288 20250221 135900 0 1254 1254 1254 1254 0
289 20250221 135800 0 1254 1254 1254 1254 0
290 20250221 135700 0 1254 1254 1254 1254 0
291 20250221 135600 0 1254 1254 1254 1254 0
292 20250221 135500 0 1254 1254 1254 1254 0
293 20250221 135400 0 1254 1254 1254 1254 0
294 20250221 135300 0 1254 1254 1254 1254 0
295 20250221 135200 0 1254 1254 1254 1254 0
296 20250221 135100 0 1254 1254 1254 1254 0
297 20250221 135000 0 1254 1254 1254 1254 0
298 20250221 134900 0 1254 1254 1254 1254 0
299 20250221 134800 0 1254 1254 1254 1254 0
300 20250221 134700 0 1254 1254 1254 1254 0
301 20250221 134600 0 1254 1254 1254 1254 0
302 20250221 134500 0 1254 1254 1254 1254 0
303 20250221 134400 0 1254 1254 1254 1254 0
304 20250221 134300 0 1254 1254 1254 1254 0
305 20250221 134200 0 1254 1254 1254 1254 0
306 20250221 134100 0 1254 1254 1254 1254 0
307 20250221 134000 0 1254 1254 1254 1254 0
308 20250221 133900 0 1254 1254 1254 1254 0
309 20250221 133800 0 1254 1254 1254 1254 0
310 20250221 133700 0 1254 1254 1254 1254 0
311 20250221 133600 0 1254 1254 1254 1254 0
312 20250221 133500 0 1254 1254 1254 1254 0
313 20250221 133400 0 1254 1254 1254 1254 0
314 20250221 133300 0 1254 1254 1254 1254 0
315 20250221 133200 0 1254 1254 1254 1254 0
316 20250221 133100 0 1254 1254 1254 1254 0
317 20250221 133000 0 1254 1254 1254 1254 0
318 20250221 132900 0 1254 1254 1254 1254 0
319 20250221 132800 0 1254 1254 1254 1254 0
320 20250221 132700 0 1254 1254 1254 1254 0
321 20250221 132600 0 1254 1254 1254 1254 0
322 20250221 132500 0 1254 1254 1254 1254 0
323 20250221 132400 0 1254 1254 1254 1254 0
324 20250221 132300 0 1254 1254 1254 1254 0
325 20250221 132200 0 1254 1254 1254 1254 0
326 20250221 132100 0 1254 1254 1254 1254 0
327 20250221 132000 0 1254 1254 1254 1254 0
328 20250221 131900 0 1254 1254 1254 1254 0
329 20250221 131800 0 1254 1254 1254 1254 0
330 20250221 131700 0 1254 1254 1254 1254 0
331 20250221 131600 0 1254 1254 1254 1254 0
332 20250221 131500 0 1254 1254 1254 1254 0
333 20250221 131400 0 1254 1254 1254 1254 0
334 20250221 131300 0 1254 1254 1254 1254 0
335 20250221 131200 0 1254 1254 1254 1254 0
336 20250221 131100 0 1254 1254 1254 1254 0
337 20250221 131000 0 1254 1254 1254 1254 0
338 20250221 130900 0 1254 1254 1254 1254 0
339 20250221 130800 0 1254 1254 1254 1254 0
340 20250221 130700 0 1254 1254 1254 1254 0
341 20250221 130600 0 1254 1254 1254 1254 0
342 20250221 130500 0 1254 1254 1254 1254 0
343 20250221 130400 0 1254 1254 1254 1254 0
344 20250221 130300 0 1254 1254 1254 1254 0
345 20250221 130200 0 1254 1254 1254 1254 0
346 20250221 130100 0 1254 1254 1254 1254 0
347 20250221 130000 0 1254 1254 1254 1254 0
348 20250221 125900 0 1254 1254 1254 1254 0
349 20250221 125800 0 1254 1254 1254 1254 0
350 20250221 125700 0 1254 1254 1254 1254 0
351 20250221 125600 0 1254 1254 1254 1254 0
352 20250221 125500 0 1254 1254 1254 1254 0
353 20250221 125400 0 1254 1254 1254 1254 0
354 20250221 125300 0 1254 1254 1254 1254 0
355 20250221 125200 0 1254 1254 1254 1254 0
356 20250221 125100 0 1254 1254 1254 1254 0
357 20250221 125000 0 1254 1254 1254 1254 0
358 20250221 124900 0 1254 1254 1254 1254 0
359 20250221 124800 0 1254 1254 1254 1254 0
360 20250221 124700 0 1254 1254 1254 1254 0
361 20250221 124600 0 1254 1254 1254 1254 0
362 20250221 124500 0 1254 1254 1254 1254 0
363 20250221 124400 0 1254 1254 1254 1254 0
364 20250221 124300 0 1254 1254 1254 1254 0
365 20250221 124200 0 1254 1254 1254 1254 0
366 20250221 124100 0 1254 1254 1254 1254 0
367 20250221 124000 0 1254 1254 1254 1254 0
368 20250221 123900 0 1254 1254 1254 1254 0
369 20250221 123800 0 1254 1254 1254 1254 0
370 20250221 123700 0 1254 1254 1254 1254 0
371 20250221 123600 0 1254 1254 1254 1254 0
372 20250221 123500 0 1254 1254 1254 1254 0
373 20250221 123400 0 1254 1254 1254 1254 0
374 20250221 123300 0 1254 1254 1254 1254 0
375 20250221 123200 0 1254 1254 1254 1254 0
376 20250221 123100 0 1254 1254 1254 1254 0
377 20250221 123000 0 1254 1254 1254 1254 0
378 20250221 122900 0 1254 1254 1254 1254 0
379 20250221 122800 0 1254 1254 1254 1254 0
380 20250221 122700 0 1254 1254 1254 1254 0
381 20250221 122600 0 1254 1254 1254 1254 0
382 20250221 122500 0 1254 1254 1254 1254 0
383 20250221 122400 0 1254 1254 1254 1254 0
384 20250221 122300 0 1254 1254 1254 1254 0
385 20250221 122200 0 1254 1254 1254 1254 0
386 20250221 122100 0 1254 1254 1254 1254 0
387 20250221 122000 0 1254 1254 1254 1254 0
388 20250221 121900 0 1254 1254 1254 1254 0
389 20250221 121800 0 1254 1254 1254 1254 0
390 20250221 121700 0 1254 1254 1254 1254 0
391 20250221 121600 0 1254 1254 1254 1254 0
392 20250221 121500 0 1254 1254 1254 1254 0
393 20250221 121400 0 1254 1254 1254 1254 0
394 20250221 121300 0 1254 1254 1254 1254 0
395 20250221 121200 0 1254 1254 1254 1254 0
396 20250221 121100 0 1254 1254 1254 1254 0
397 20250221 121000 0 1254 1254 1254 1254 0
398 20250221 120900 0 1254 1254 1254 1254 0
399 20250221 120800 0 1254 1254 1254 1254 0
400 20250221 120700 0 1254 1254 1254 1254 0
401 20250221 120600 0 1254 1254 1254 1254 0
402 20250221 120500 0 1254 1254 1254 1254 0
403 20250221 120400 0 1254 1254 1254 1254 0
404 20250221 120300 0 1254 1254 1254 1254 0
405 20250221 120200 0 1254 1254 1254 1254 0
406 20250221 120100 0 1254 1254 1254 1254 0
407 20250221 120000 0 1254 1254 1254 1254 0
408 20250221 115900 0 1254 1254 1254 1254 0
409 20250221 115800 0 1254 1254 1254 1254 0
410 20250221 115700 0 1254 1254 1254 1254 0
411 20250221 115600 0 1254 1254 1254 1254 0
412 20250221 115500 0 1254 1254 1254 1254 0
413 20250221 115400 0 1254 1254 1254 1254 0
414 20250221 115300 0 1254 1254 1254 1254 0
415 20250221 115200 0 1254 1254 1254 1254 0
416 20250221 115100 0 1254 1254 1254 1254 0
417 20250221 115000 0 1254 1254 1254 1254 0
418 20250221 114900 0 1254 1254 1254 1254 0
419 20250221 114800 0 1254 1254 1254 1254 0
420 20250221 114700 0 1254 1254 1254 1254 0
421 20250221 114600 0 1254 1254 1254 1254 0
422 20250221 114500 0 1254 1254 1254 1254 0
423 20250221 114400 0 1254 1254 1254 1254 0
424 20250221 114300 0 1254 1254 1254 1254 0
425 20250221 114200 0 1254 1254 1254 1254 0
426 20250221 114100 0 1254 1254 1254 1254 0
427 20250221 114000 0 1254 1254 1254 1254 0
428 20250221 113900 0 1254 1254 1254 1254 0
429 20250221 113800 0 1254 1254 1254 1254 0
430 20250221 113700 0 1254 1254 1254 1254 0
431 20250221 113600 0 1254 1254 1254 1254 0
432 20250221 113500 0 1254 1254 1254 1254 0
433 20250221 113400 0 1254 1254 1254 1254 0
434 20250221 113300 0 1254 1254 1254 1254 0
435 20250221 113200 0 1254 1254 1254 1254 0
436 20250221 113100 0 1254 1254 1254 1254 0
437 20250221 113000 0 1254 1254 1254 1254 0
438 20250221 112900 0 1254 1254 1254 1254 0
439 20250221 112800 0 1254 1254 1254 1254 0
440 20250221 112700 0 1254 1254 1254 1254 0
441 20250221 112600 0 1254 1254 1254 1254 0
442 20250221 112500 0 1254 1254 1254 1254 0
443 20250221 112400 0 1254 1254 1254 1254 0
444 20250221 112300 0 1254 1254 1254 1254 0
445 20250221 112200 0 1254 1254 1254 1254 0
446 20250221 112100 0 1254 1254 1254 1254 0
447 20250221 112000 0 1254 1254 1254 1254 0
448 20250221 111900 0 1254 1254 1254 1254 0
449 20250221 111800 0 1254 1254 1254 1254 0
450 20250221 111700 0 1254 1254 1254 1254 0
451 20250221 111600 0 1254 1254 1254 1254 0
452 20250221 111500 0 1254 1254 1254 1254 0
453 20250221 111400 0 1254 1254 1254 1254 0
454 20250221 111300 0 1254 1254 1254 1254 0
455 20250221 111200 0 1254 1254 1254 1254 0
456 20250221 111100 0 1254 1254 1254 1254 0
457 20250221 111000 0 1254 1254 1254 1254 0
458 20250221 110900 0 1254 1254 1254 1254 0
459 20250221 110800 0 1254 1254 1254 1254 0
460 20250221 110700 0 1254 1254 1254 1254 0
461 20250221 110600 0 1254 1254 1254 1254 0
462 20250221 110500 0 1254 1254 1254 1254 0
463 20250221 110400 0 1254 1254 1254 1254 0
464 20250221 110300 0 1254 1254 1254 1254 0
465 20250221 110200 0 1254 1254 1254 1254 0
466 20250221 110100 0 1254 1254 1254 1254 0
467 20250221 110000 0 1254 1254 1254 1254 0
468 20250221 105900 0 1254 1254 1254 1254 0
469 20250221 105800 0 1254 1254 1254 1254 0
470 20250221 105700 0 1254 1254 1254 1254 0
471 20250221 105600 0 1254 1254 1254 1254 0
472 20250221 105500 0 1254 1254 1254 1254 0
473 20250221 105400 0 1254 1254 1254 1254 0
474 20250221 105300 0 1254 1254 1254 1254 0
475 20250221 105200 0 1254 1254 1254 1254 0
476 20250221 105100 0 1254 1254 1254 1254 0
477 20250221 105000 0 1254 1254 1254 1254 0
478 20250221 104900 0 1254 1254 1254 1254 0
479 20250221 104800 0 1254 1254 1254 1254 0
480 20250221 104700 0 1254 1254 1254 1254 0
481 20250221 104600 0 1254 1254 1254 1254 0
482 20250221 104500 0 1254 1254 1254 1254 0
483 20250221 104400 0 1254 1254 1254 1254 0
484 20250221 104300 0 1254 1254 1254 1254 0
485 20250221 104200 0 1254 1254 1254 1254 0
486 20250221 104100 0 1254 1254 1254 1254 0
487 20250221 104000 0 1254 1254 1254 1254 0
488 20250221 103900 0 1254 1254 1254 1254 0
489 20250221 103800 0 1254 1254 1254 1254 0
490 20250221 103700 0 1254 1254 1254 1254 0
491 20250221 103600 0 1254 1254 1254 1254 0
492 20250221 103500 0 1254 1254 1254 1254 0
493 20250221 103400 0 1254 1254 1254 1254 0
494 20250221 103300 0 1254 1254 1254 1254 0
495 20250221 103200 0 1254 1254 1254 1254 0
496 20250221 103100 0 1254 1254 1254 1254 0
497 20250221 103000 0 1254 1254 1254 1254 0
498 20250221 102900 0 1254 1254 1254 1254 0
499 20250221 102800 0 1254 1254 1254 1254 0
500 20250221 102700 0 1254 1254 1254 1254 0
501 20250221 102600 0 1254 1254 1254 1254 0
502 20250221 102500 0 1254 1254 1254 1254 0
503 20250221 102400 0 1254 1254 1254 1254 0
504 20250221 102300 0 1254 1254 1254 1254 0
505 20250221 102200 0 1254 1254 1254 1254 0
506 20250221 102100 0 1254 1254 1254 1254 0
507 20250221 102000 0 1254 1254 1254 1254 0
508 20250221 101900 0 1254 1254 1254 1254 0
509 20250221 101800 0 1254 1254 1254 1254 0
510 20250221 101700 0 1254 1254 1254 1254 0
511 20250221 101600 0 1254 1254 1254 1254 0
512 20250221 101500 0 1254 1254 1254 1254 0
513 20250221 101400 0 1254 1254 1254 1254 0
514 20250221 101300 0 1254 1254 1254 1254 0
515 20250221 101200 0 1254 1254 1254 1254 0
516 20250221 101100 0 1254 1254 1254 1254 0
517 20250221 101000 0 1254 1254 1254 1254 0
518 20250221 100900 0 1254 1254 1254 1254 0
519 20250221 100800 0 1254 1254 1254 1254 0
520 20250221 100700 0 1254 1254 1254 1254 0
521 20250221 100600 0 1254 1254 1254 1254 0
522 20250221 100500 0 1254 1254 1254 1254 0
523 20250221 100400 0 1254 1254 1254 1254 0
524 20250221 100300 0 1254 1254 1254 1254 0
525 20250221 100200 0 1254 1254 1254 1254 0
526 20250221 100100 0 1254 1254 1254 1254 0
527 20250221 100000 0 1254 1254 1254 1254 0
528 20250221 095900 0 1254 1254 1254 1254 0
529 20250221 095800 0 1254 1254 1254 1254 0
530 20250221 095700 0 1254 1254 1254 1254 0
531 20250221 095600 0 1254 1254 1254 1254 0
532 20250221 095500 0 1254 1254 1254 1254 0
533 20250221 095400 0 1254 1254 1254 1254 0
534 20250221 095300 0 1254 1254 1254 1254 0
535 20250221 095200 0 1254 1254 1254 1254 0
536 20250221 095100 0 1254 1254 1254 1254 0
537 20250221 095000 0 1254 1254 1254 1254 0
538 20250221 094900 0 1254 1254 1254 1254 0
539 20250221 094800 0 1254 1254 1254 1254 0
540 20250221 094700 0 1254 1254 1254 1254 0
541 20250221 094600 0 1254 1254 1254 1254 0
542 20250221 094500 0 1254 1254 1254 1254 0
543 20250221 094400 0 1254 1254 1254 1254 0
544 20250221 094300 0 1254 1254 1254 1254 0
545 20250221 094200 0 1254 1254 1254 1254 0
546 20250221 094100 0 1254 1254 1254 1254 0
547 20250221 094000 0 1254 1254 1254 1254 0
548 20250221 093900 0 1254 1254 1254 1254 0
549 20250221 093800 0 1254 1254 1254 1254 0
550 20250221 093700 0 1254 1254 1254 1254 0
551 20250221 093600 0 1254 1254 1254 1254 0
552 20250221 093500 0 1254 1254 1254 1254 0
553 20250221 093400 0 1254 1254 1254 1254 0
554 20250221 093300 0 1254 1254 1254 1254 0
555 20250221 093200 0 1254 1254 1254 1254 0
556 20250221 093100 0 1254 1254 1254 1254 0
557 20250221 093000 0 1254 1254 1254 1254 0
558 20250221 092900 0 1254 1254 1254 1254 0
559 20250221 092800 0 1254 1254 1254 1254 0
560 20250221 092700 0 1254 1254 1254 1254 0
561 20250221 092600 0 1254 1254 1254 1254 0
562 20250221 092500 0 1254 1254 1254 1254 0
563 20250221 092400 0 1254 1254 1254 1254 0
564 20250221 092300 0 1254 1254 1254 1254 0
565 20250221 092200 0 1254 1254 1254 1254 0
566 20250221 092100 0 1254 1254 1254 1254 0
567 20250221 092000 0 1254 1254 1254 1254 0
568 20250221 091900 0 1254 1254 1254 1254 0
569 20250221 091800 0 1254 1254 1254 1254 0
570 20250221 091700 0 1254 1254 1254 1254 0
571 20250221 091600 0 1254 1254 1254 1254 0
572 20250221 091500 0 1254 1254 1254 1254 0
573 20250221 091400 0 1254 1254 1254 1254 0
574 20250221 091300 0 1254 1254 1254 1254 0
575 20250221 091200 0 1254 1254 1254 1254 0
576 20250221 091100 0 1254 1254 1254 1254 0
577 20250221 091000 0 1254 1254 1254 1254 0
578 20250221 090900 0 1254 1254 1254 1254 0
579 20250221 090800 0 1254 1254 1254 1254 0
580 20250221 090700 0 1254 1254 1254 1254 0
581 20250221 090600 0 1254 1254 1254 1254 0
582 20250221 090500 0 1254 1254 1254 1254 0
583 20250221 090400 0 1254 1254 1254 1254 0
584 20250221 090300 0 1254 1254 1254 1254 0
585 20250221 090200 0 1254 1254 1254 1254 0
586 20250221 090100 0 1254 1254 1254 1254 0
587 20250221 090000 0 1254 1254 1254 1254 0

1
005110/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,18606407,0,23332434378,0.00
20250218,0,18606407,0,23332434378,0.00
20250217,0,18606407,0,23332434378,0.00
20250214,0,18606407,0,23332434378,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 18606407 0 23332434378 0.00
3 20250218 0 18606407 0 23332434378 0.00
4 20250217 0 18606407 0 23332434378 0.00
5 20250214 0 18606407 0 23332434378 0.00