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

594
008110/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,185200,0,15040,15040,15040,15040,0
20250221,185100,0,15040,15040,15040,15040,0
20250221,185000,0,15040,15040,15040,15040,0
20250221,184900,0,15040,15040,15040,15040,0
20250221,184800,0,15040,15040,15040,15040,0
20250221,184700,0,15040,15040,15040,15040,0
20250221,184600,0,15040,15040,15040,15040,0
20250221,184500,0,15040,15040,15040,15040,0
20250221,184400,0,15040,15040,15040,15040,0
20250221,184300,0,15040,15040,15040,15040,0
20250221,184200,0,15040,15040,15040,15040,0
20250221,184100,0,15040,15040,15040,15040,0
20250221,184000,0,15040,15040,15040,15040,0
20250221,183900,0,15040,15040,15040,15040,0
20250221,183800,0,15040,15040,15040,15040,0
20250221,183700,0,15040,15040,15040,15040,0
20250221,183600,0,15040,15040,15040,15040,0
20250221,183500,0,15040,15040,15040,15040,0
20250221,183400,0,15040,15040,15040,15040,0
20250221,183300,0,15040,15040,15040,15040,0
20250221,183200,0,15040,15040,15040,15040,0
20250221,183100,0,15040,15040,15040,15040,0
20250221,183000,0,15040,15040,15040,15040,0
20250221,182900,0,15040,15040,15040,15040,0
20250221,182800,0,15040,15040,15040,15040,0
20250221,182700,0,15040,15040,15040,15040,0
20250221,182600,0,15040,15040,15040,15040,0
20250221,182500,0,15040,15040,15040,15040,0
20250221,182400,0,15040,15040,15040,15040,0
20250221,182300,0,15040,15040,15040,15040,0
20250221,182200,0,15040,15040,15040,15040,0
20250221,182100,0,15040,15040,15040,15040,0
20250221,182000,0,15040,15040,15040,15040,0
20250221,181900,0,15040,15040,15040,15040,0
20250221,181800,0,15040,15040,15040,15040,0
20250221,181700,0,15040,15040,15040,15040,0
20250221,181600,0,15040,15040,15040,15040,0
20250221,181500,0,15040,15040,15040,15040,0
20250221,181400,0,15040,15040,15040,15040,0
20250221,181300,0,15040,15040,15040,15040,0
20250221,181200,0,15040,15040,15040,15040,0
20250221,181100,0,15040,15040,15040,15040,0
20250221,181000,0,15040,15040,15040,15040,0
20250221,180900,0,15040,15040,15040,15040,0
20250221,180800,0,15040,15040,15040,15040,0
20250221,180700,0,15040,15040,15040,15040,0
20250221,180600,0,15040,15040,15040,15040,0
20250221,180500,0,15040,15040,15040,15040,0
20250221,180400,0,15040,15040,15040,15040,0
20250221,180300,0,15040,15040,15040,15040,0
20250221,180200,0,15040,15040,15040,15040,0
20250221,180100,0,15040,15040,15040,15040,0
20250221,180000,0,15040,15040,15040,15040,0
20250221,175900,0,15040,15040,15040,15040,0
20250221,175800,0,15040,15040,15040,15040,0
20250221,175700,0,15040,15040,15040,15040,0
20250221,175600,0,15040,15040,15040,15040,0
20250221,175500,0,15040,15040,15040,15040,0
20250221,175400,0,15040,15040,15040,15040,0
20250221,175300,0,15040,15040,15040,15040,0
20250221,175200,0,15040,15040,15040,15040,0
20250221,175100,0,15040,15040,15040,15040,0
20250221,175000,0,15040,15040,15040,15040,0
20250221,174900,0,15040,15040,15040,15040,0
20250221,174800,0,15040,15040,15040,15040,0
20250221,174700,0,15040,15040,15040,15040,0
20250221,174600,0,15040,15040,15040,15040,0
20250221,174500,0,15040,15040,15040,15040,0
20250221,174400,0,15040,15040,15040,15040,0
20250221,174300,0,15040,15040,15040,15040,0
20250221,174200,0,15040,15040,15040,15040,0
20250221,174100,0,15040,15040,15040,15040,0
20250221,174000,0,15040,15040,15040,15040,0
20250221,173900,0,15040,15040,15040,15040,0
20250221,173800,0,15040,15040,15040,15040,0
20250221,173700,0,15040,15040,15040,15040,0
20250221,173600,0,15040,15040,15040,15040,0
20250221,173500,0,15040,15040,15040,15040,0
20250221,173400,0,15040,15040,15040,15040,0
20250221,173300,0,15040,15040,15040,15040,0
20250221,173200,0,15040,15040,15040,15040,0
20250221,173100,0,15040,15040,15040,15040,0
20250221,173000,0,15040,15040,15040,15040,0
20250221,172900,0,15040,15040,15040,15040,0
20250221,172800,0,15040,15040,15040,15040,0
20250221,172700,0,15040,15040,15040,15040,0
20250221,172600,0,15040,15040,15040,15040,0
20250221,172500,0,15040,15040,15040,15040,0
20250221,172400,0,15040,15040,15040,15040,0
20250221,172300,0,15040,15040,15040,15040,0
20250221,172200,0,15040,15040,15040,15040,0
20250221,172100,0,15040,15040,15040,15040,0
20250221,172000,0,15040,15040,15040,15040,0
20250221,171900,0,15040,15040,15040,15040,0
20250221,171800,0,15040,15040,15040,15040,0
20250221,171700,0,15040,15040,15040,15040,0
20250221,171600,0,15040,15040,15040,15040,0
20250221,171500,0,15040,15040,15040,15040,0
20250221,171400,0,15040,15040,15040,15040,0
20250221,171300,0,15040,15040,15040,15040,0
20250221,171200,0,15040,15040,15040,15040,0
20250221,171100,0,15040,15040,15040,15040,0
20250221,171000,0,15040,15040,15040,15040,0
20250221,170900,0,15040,15040,15040,15040,0
20250221,170800,0,15040,15040,15040,15040,0
20250221,170700,0,15040,15040,15040,15040,0
20250221,170600,0,15040,15040,15040,15040,0
20250221,170500,0,15040,15040,15040,15040,0
20250221,170400,0,15040,15040,15040,15040,0
20250221,170300,0,15040,15040,15040,15040,0
20250221,170200,0,15040,15040,15040,15040,0
20250221,170100,0,15040,15040,15040,15040,0
20250221,170000,0,15040,15040,15040,15040,0
20250221,165900,0,15040,15040,15040,15040,0
20250221,165800,0,15040,15040,15040,15040,0
20250221,165700,0,15040,15040,15040,15040,0
20250221,165600,0,15040,15040,15040,15040,0
20250221,165500,0,15040,15040,15040,15040,0
20250221,165400,0,15040,15040,15040,15040,0
20250221,165300,0,15040,15040,15040,15040,0
20250221,165200,0,15040,15040,15040,15040,0
20250221,165100,0,15040,15040,15040,15040,0
20250221,165000,0,15040,15040,15040,15040,0
20250221,164900,0,15040,15040,15040,15040,0
20250221,164800,0,15040,15040,15040,15040,0
20250221,164700,0,15040,15040,15040,15040,0
20250221,164600,0,15040,15040,15040,15040,0
20250221,164500,0,15040,15040,15040,15040,0
20250221,164400,0,15040,15040,15040,15040,0
20250221,164300,0,15040,15040,15040,15040,0
20250221,164200,0,15040,15040,15040,15040,0
20250221,164100,0,15040,15040,15040,15040,0
20250221,164000,0,15040,15040,15040,15040,0
20250221,163900,0,15040,15040,15040,15040,0
20250221,163800,0,15040,15040,15040,15040,0
20250221,163700,0,15040,15040,15040,15040,0
20250221,163600,0,15040,15040,15040,15040,0
20250221,163500,0,15040,15040,15040,15040,0
20250221,163400,0,15040,15040,15040,15040,0
20250221,163300,0,15040,15040,15040,15040,0
20250221,163200,0,15040,15040,15040,15040,0
20250221,163100,0,15040,15040,15040,15040,0
20250221,163000,0,15040,15040,15040,15040,0
20250221,162900,0,15040,15040,15040,15040,0
20250221,162800,0,15040,15040,15040,15040,0
20250221,162700,0,15040,15040,15040,15040,0
20250221,162600,0,15040,15040,15040,15040,0
20250221,162500,0,15040,15040,15040,15040,0
20250221,162400,0,15040,15040,15040,15040,0
20250221,162300,0,15040,15040,15040,15040,0
20250221,162200,0,15040,15040,15040,15040,0
20250221,162100,0,15040,15040,15040,15040,0
20250221,162000,0,15040,15040,15040,15040,0
20250221,161900,0,15040,15040,15040,15040,0
20250221,161800,0,15040,15040,15040,15040,0
20250221,161700,0,15040,15040,15040,15040,0
20250221,161600,0,15040,15040,15040,15040,0
20250221,161500,0,15040,15040,15040,15040,0
20250221,161400,0,15040,15040,15040,15040,0
20250221,161300,0,15040,15040,15040,15040,0
20250221,161200,0,15040,15040,15040,15040,0
20250221,161100,0,15040,15040,15040,15040,0
20250221,161000,0,15040,15040,15040,15040,0
20250221,160900,0,15040,15040,15040,15040,0
20250221,160800,0,15040,15040,15040,15040,0
20250221,160700,0,15040,15040,15040,15040,0
20250221,160600,0,15040,15040,15040,15040,0
20250221,160500,0,15040,15040,15040,15040,0
20250221,160400,0,15040,15040,15040,15040,0
20250221,160300,0,15040,15040,15040,15040,0
20250221,160200,0,15040,15040,15040,15040,0
20250221,160100,0,15040,15040,15040,15040,0
20250221,160000,0,15040,15040,15040,15040,0
20250221,155900,0,15040,15040,15040,15040,0
20250221,155800,0,15040,15040,15040,15040,0
20250221,155700,0,15040,15040,15040,15040,0
20250221,155600,0,15040,15040,15040,15040,0
20250221,155500,0,15040,15040,15040,15040,0
20250221,155400,0,15040,15040,15040,15040,0
20250221,155300,0,15040,15040,15040,15040,0
20250221,155200,0,15040,15040,15040,15040,0
20250221,155100,0,15040,15040,15040,15040,0
20250221,155000,0,15040,15040,15040,15040,0
20250221,154900,0,15040,15040,15040,15040,0
20250221,154800,0,15040,15040,15040,15040,0
20250221,154700,0,15040,15040,15040,15040,0
20250221,154600,0,15040,15040,15040,15040,0
20250221,154500,0,15040,15040,15040,15040,0
20250221,154400,0,15040,15040,15040,15040,0
20250221,154300,0,15040,15040,15040,15040,0
20250221,154200,0,15040,15040,15040,15040,0
20250221,154100,0,15040,15040,15040,15040,0
20250221,154000,0,15040,15040,15040,15040,0
20250221,153900,0,15040,15040,15040,15040,0
20250221,153800,0,15040,15040,15040,15040,0
20250221,153700,0,15040,15040,15040,15040,0
20250221,153600,0,15040,15040,15040,15040,0
20250221,153500,0,15040,15040,15040,15040,0
20250221,153400,0,15040,15040,15040,15040,0
20250221,153300,0,15040,15040,15040,15040,0
20250221,153200,0,15040,15040,15040,15040,0
20250221,153100,0,15040,15040,15040,15040,0
20250221,153000,0,15040,15040,15040,15040,0
20250221,152900,0,15040,15040,15040,15040,0
20250221,152800,0,15040,15040,15040,15040,0
20250221,152700,0,15040,15040,15040,15040,0
20250221,152600,0,15040,15040,15040,15040,0
20250221,152500,0,15040,15040,15040,15040,0
20250221,152400,0,15040,15040,15040,15040,0
20250221,152300,0,15040,15040,15040,15040,0
20250221,152200,0,15040,15040,15040,15040,0
20250221,152100,0,15040,15040,15040,15040,0
20250221,152000,0,15040,15040,15040,15040,0
20250221,151900,0,15040,15040,15040,15040,0
20250221,151800,0,15040,15040,15040,15040,0
20250221,151700,0,15040,15040,15040,15040,0
20250221,151600,0,15040,15040,15040,15040,0
20250221,151500,0,15040,15040,15040,15040,0
20250221,151400,0,15040,15040,15040,15040,0
20250221,151300,0,15040,15040,15040,15040,0
20250221,151200,0,15040,15040,15040,15040,0
20250221,151100,0,15040,15040,15040,15040,0
20250221,151000,0,15040,15040,15040,15040,0
20250221,150900,0,15040,15040,15040,15040,0
20250221,150800,0,15040,15040,15040,15040,0
20250221,150700,0,15040,15040,15040,15040,0
20250221,150600,0,15040,15040,15040,15040,0
20250221,150500,0,15040,15040,15040,15040,0
20250221,150400,0,15040,15040,15040,15040,0
20250221,150300,0,15040,15040,15040,15040,0
20250221,150200,0,15040,15040,15040,15040,0
20250221,150100,0,15040,15040,15040,15040,0
20250221,150000,0,15040,15040,15040,15040,0
20250221,145900,0,15040,15040,15040,15040,0
20250221,145800,0,15040,15040,15040,15040,0
20250221,145700,0,15040,15040,15040,15040,0
20250221,145600,0,15040,15040,15040,15040,0
20250221,145500,0,15040,15040,15040,15040,0
20250221,145400,0,15040,15040,15040,15040,0
20250221,145300,0,15040,15040,15040,15040,0
20250221,145200,0,15040,15040,15040,15040,0
20250221,145100,0,15040,15040,15040,15040,0
20250221,145000,0,15040,15040,15040,15040,0
20250221,144900,0,15040,15040,15040,15040,0
20250221,144800,0,15040,15040,15040,15040,0
20250221,144700,0,15040,15040,15040,15040,0
20250221,144600,0,15040,15040,15040,15040,0
20250221,144500,0,15040,15040,15040,15040,0
20250221,144400,0,15040,15040,15040,15040,0
20250221,144300,0,15040,15040,15040,15040,0
20250221,144200,0,15040,15040,15040,15040,0
20250221,144100,0,15040,15040,15040,15040,0
20250221,144000,0,15040,15040,15040,15040,0
20250221,143900,0,15040,15040,15040,15040,0
20250221,143800,0,15040,15040,15040,15040,0
20250221,143700,0,15040,15040,15040,15040,0
20250221,143600,0,15040,15040,15040,15040,0
20250221,143500,0,15040,15040,15040,15040,0
20250221,143400,0,15040,15040,15040,15040,0
20250221,143300,0,15040,15040,15040,15040,0
20250221,143200,0,15040,15040,15040,15040,0
20250221,143100,0,15040,15040,15040,15040,0
20250221,143000,0,15040,15040,15040,15040,0
20250221,142900,0,15040,15040,15040,15040,0
20250221,142800,0,15040,15040,15040,15040,0
20250221,142700,0,15040,15040,15040,15040,0
20250221,142600,0,15040,15040,15040,15040,0
20250221,142500,0,15040,15040,15040,15040,0
20250221,142400,0,15040,15040,15040,15040,0
20250221,142300,0,15040,15040,15040,15040,0
20250221,142200,0,15040,15040,15040,15040,0
20250221,142100,0,15040,15040,15040,15040,0
20250221,142000,0,15040,15040,15040,15040,0
20250221,141900,0,15040,15040,15040,15040,0
20250221,141800,0,15040,15040,15040,15040,0
20250221,141700,0,15040,15040,15040,15040,0
20250221,141600,0,15040,15040,15040,15040,0
20250221,141500,0,15040,15040,15040,15040,0
20250221,141400,0,15040,15040,15040,15040,0
20250221,141300,0,15040,15040,15040,15040,0
20250221,141200,0,15040,15040,15040,15040,0
20250221,141100,0,15040,15040,15040,15040,0
20250221,141000,0,15040,15040,15040,15040,0
20250221,140900,0,15040,15040,15040,15040,0
20250221,140800,0,15040,15040,15040,15040,0
20250221,140700,0,15040,15040,15040,15040,0
20250221,140600,0,15040,15040,15040,15040,0
20250221,140500,0,15040,15040,15040,15040,0
20250221,140400,0,15040,15040,15040,15040,0
20250221,140300,0,15040,15040,15040,15040,0
20250221,140200,0,15040,15040,15040,15040,0
20250221,140100,0,15040,15040,15040,15040,0
20250221,140000,0,15040,15040,15040,15040,0
20250221,135900,0,15040,15040,15040,15040,0
20250221,135800,0,15040,15040,15040,15040,0
20250221,135700,0,15040,15040,15040,15040,0
20250221,135600,0,15040,15040,15040,15040,0
20250221,135500,0,15040,15040,15040,15040,0
20250221,135400,0,15040,15040,15040,15040,0
20250221,135300,0,15040,15040,15040,15040,0
20250221,135200,0,15040,15040,15040,15040,0
20250221,135100,0,15040,15040,15040,15040,0
20250221,135000,0,15040,15040,15040,15040,0
20250221,134900,0,15040,15040,15040,15040,0
20250221,134800,0,15040,15040,15040,15040,0
20250221,134700,0,15040,15040,15040,15040,0
20250221,134600,0,15040,15040,15040,15040,0
20250221,134500,0,15040,15040,15040,15040,0
20250221,134400,0,15040,15040,15040,15040,0
20250221,134300,0,15040,15040,15040,15040,0
20250221,134200,0,15040,15040,15040,15040,0
20250221,134100,0,15040,15040,15040,15040,0
20250221,134000,0,15040,15040,15040,15040,0
20250221,133900,0,15040,15040,15040,15040,0
20250221,133800,0,15040,15040,15040,15040,0
20250221,133700,0,15040,15040,15040,15040,0
20250221,133600,0,15040,15040,15040,15040,0
20250221,133500,0,15040,15040,15040,15040,0
20250221,133400,0,15040,15040,15040,15040,0
20250221,133300,0,15040,15040,15040,15040,0
20250221,133200,0,15040,15040,15040,15040,0
20250221,133100,0,15040,15040,15040,15040,0
20250221,133000,0,15040,15040,15040,15040,0
20250221,132900,0,15040,15040,15040,15040,0
20250221,132800,0,15040,15040,15040,15040,0
20250221,132700,0,15040,15040,15040,15040,0
20250221,132600,0,15040,15040,15040,15040,0
20250221,132500,0,15040,15040,15040,15040,0
20250221,132400,0,15040,15040,15040,15040,0
20250221,132300,0,15040,15040,15040,15040,0
20250221,132200,0,15040,15040,15040,15040,0
20250221,132100,0,15040,15040,15040,15040,0
20250221,132000,0,15040,15040,15040,15040,0
20250221,131900,0,15040,15040,15040,15040,0
20250221,131800,0,15040,15040,15040,15040,0
20250221,131700,0,15040,15040,15040,15040,0
20250221,131600,0,15040,15040,15040,15040,0
20250221,131500,0,15040,15040,15040,15040,0
20250221,131400,0,15040,15040,15040,15040,0
20250221,131300,0,15040,15040,15040,15040,0
20250221,131200,0,15040,15040,15040,15040,0
20250221,131100,0,15040,15040,15040,15040,0
20250221,131000,0,15040,15040,15040,15040,0
20250221,130900,0,15040,15040,15040,15040,0
20250221,130800,0,15040,15040,15040,15040,0
20250221,130700,0,15040,15040,15040,15040,0
20250221,130600,0,15040,15040,15040,15040,0
20250221,130500,0,15040,15040,15040,15040,0
20250221,130400,0,15040,15040,15040,15040,0
20250221,130300,0,15040,15040,15040,15040,0
20250221,130200,0,15040,15040,15040,15040,0
20250221,130100,0,15040,15040,15040,15040,0
20250221,130000,0,15040,15040,15040,15040,0
20250221,125900,0,15040,15040,15040,15040,0
20250221,125800,0,15040,15040,15040,15040,0
20250221,125700,0,15040,15040,15040,15040,0
20250221,125600,0,15040,15040,15040,15040,0
20250221,125500,0,15040,15040,15040,15040,0
20250221,125400,0,15040,15040,15040,15040,0
20250221,125300,0,15040,15040,15040,15040,0
20250221,125200,0,15040,15040,15040,15040,0
20250221,125100,0,15040,15040,15040,15040,0
20250221,125000,0,15040,15040,15040,15040,0
20250221,124900,0,15040,15040,15040,15040,0
20250221,124800,0,15040,15040,15040,15040,0
20250221,124700,0,15040,15040,15040,15040,0
20250221,124600,0,15040,15040,15040,15040,0
20250221,124500,0,15040,15040,15040,15040,0
20250221,124400,0,15040,15040,15040,15040,0
20250221,124300,0,15040,15040,15040,15040,0
20250221,124200,0,15040,15040,15040,15040,0
20250221,124100,0,15040,15040,15040,15040,0
20250221,124000,0,15040,15040,15040,15040,0
20250221,123900,0,15040,15040,15040,15040,0
20250221,123800,0,15040,15040,15040,15040,0
20250221,123700,0,15040,15040,15040,15040,0
20250221,123600,0,15040,15040,15040,15040,0
20250221,123500,0,15040,15040,15040,15040,0
20250221,123400,0,15040,15040,15040,15040,0
20250221,123300,0,15040,15040,15040,15040,0
20250221,123200,0,15040,15040,15040,15040,0
20250221,123100,0,15040,15040,15040,15040,0
20250221,123000,0,15040,15040,15040,15040,0
20250221,122900,0,15040,15040,15040,15040,0
20250221,122800,0,15040,15040,15040,15040,0
20250221,122700,0,15040,15040,15040,15040,0
20250221,122600,0,15040,15040,15040,15040,0
20250221,122500,0,15040,15040,15040,15040,0
20250221,122400,0,15040,15040,15040,15040,0
20250221,122300,0,15040,15040,15040,15040,0
20250221,122200,0,15040,15040,15040,15040,0
20250221,122100,0,15040,15040,15040,15040,0
20250221,122000,0,15040,15040,15040,15040,0
20250221,121900,0,15040,15040,15040,15040,0
20250221,121800,0,15040,15040,15040,15040,0
20250221,121700,0,15040,15040,15040,15040,0
20250221,121600,0,15040,15040,15040,15040,0
20250221,121500,0,15040,15040,15040,15040,0
20250221,121400,0,15040,15040,15040,15040,0
20250221,121300,0,15040,15040,15040,15040,0
20250221,121200,0,15040,15040,15040,15040,0
20250221,121100,0,15040,15040,15040,15040,0
20250221,121000,0,15040,15040,15040,15040,0
20250221,120900,0,15040,15040,15040,15040,0
20250221,120800,0,15040,15040,15040,15040,0
20250221,120700,0,15040,15040,15040,15040,0
20250221,120600,0,15040,15040,15040,15040,0
20250221,120500,0,15040,15040,15040,15040,0
20250221,120400,0,15040,15040,15040,15040,0
20250221,120300,0,15040,15040,15040,15040,0
20250221,120200,0,15040,15040,15040,15040,0
20250221,120100,0,15040,15040,15040,15040,0
20250221,120000,0,15040,15040,15040,15040,0
20250221,115900,0,15040,15040,15040,15040,0
20250221,115800,0,15040,15040,15040,15040,0
20250221,115700,0,15040,15040,15040,15040,0
20250221,115600,0,15040,15040,15040,15040,0
20250221,115500,0,15040,15040,15040,15040,0
20250221,115400,0,15040,15040,15040,15040,0
20250221,115300,0,15040,15040,15040,15040,0
20250221,115200,0,15040,15040,15040,15040,0
20250221,115100,0,15040,15040,15040,15040,0
20250221,115000,0,15040,15040,15040,15040,0
20250221,114900,0,15040,15040,15040,15040,0
20250221,114800,0,15040,15040,15040,15040,0
20250221,114700,0,15040,15040,15040,15040,0
20250221,114600,0,15040,15040,15040,15040,0
20250221,114500,0,15040,15040,15040,15040,0
20250221,114400,0,15040,15040,15040,15040,0
20250221,114300,0,15040,15040,15040,15040,0
20250221,114200,0,15040,15040,15040,15040,0
20250221,114100,0,15040,15040,15040,15040,0
20250221,114000,0,15040,15040,15040,15040,0
20250221,113900,0,15040,15040,15040,15040,0
20250221,113800,0,15040,15040,15040,15040,0
20250221,113700,0,15040,15040,15040,15040,0
20250221,113600,0,15040,15040,15040,15040,0
20250221,113500,0,15040,15040,15040,15040,0
20250221,113400,0,15040,15040,15040,15040,0
20250221,113300,0,15040,15040,15040,15040,0
20250221,113200,0,15040,15040,15040,15040,0
20250221,113100,0,15040,15040,15040,15040,0
20250221,113000,0,15040,15040,15040,15040,0
20250221,112900,0,15040,15040,15040,15040,0
20250221,112800,0,15040,15040,15040,15040,0
20250221,112700,0,15040,15040,15040,15040,0
20250221,112600,0,15040,15040,15040,15040,0
20250221,112500,0,15040,15040,15040,15040,0
20250221,112400,0,15040,15040,15040,15040,0
20250221,112300,0,15040,15040,15040,15040,0
20250221,112200,0,15040,15040,15040,15040,0
20250221,112100,0,15040,15040,15040,15040,0
20250221,112000,0,15040,15040,15040,15040,0
20250221,111900,0,15040,15040,15040,15040,0
20250221,111800,0,15040,15040,15040,15040,0
20250221,111700,0,15040,15040,15040,15040,0
20250221,111600,0,15040,15040,15040,15040,0
20250221,111500,0,15040,15040,15040,15040,0
20250221,111400,0,15040,15040,15040,15040,0
20250221,111300,0,15040,15040,15040,15040,0
20250221,111200,0,15040,15040,15040,15040,0
20250221,111100,0,15040,15040,15040,15040,0
20250221,111000,0,15040,15040,15040,15040,0
20250221,110900,0,15040,15040,15040,15040,0
20250221,110800,0,15040,15040,15040,15040,0
20250221,110700,0,15040,15040,15040,15040,0
20250221,110600,0,15040,15040,15040,15040,0
20250221,110500,0,15040,15040,15040,15040,0
20250221,110400,0,15040,15040,15040,15040,0
20250221,110300,0,15040,15040,15040,15040,0
20250221,110200,0,15040,15040,15040,15040,0
20250221,110100,0,15040,15040,15040,15040,0
20250221,110000,0,15040,15040,15040,15040,0
20250221,105900,0,15040,15040,15040,15040,0
20250221,105800,0,15040,15040,15040,15040,0
20250221,105700,0,15040,15040,15040,15040,0
20250221,105600,0,15040,15040,15040,15040,0
20250221,105500,0,15040,15040,15040,15040,0
20250221,105400,0,15040,15040,15040,15040,0
20250221,105300,0,15040,15040,15040,15040,0
20250221,105200,0,15040,15040,15040,15040,0
20250221,105100,0,15040,15040,15040,15040,0
20250221,105000,0,15040,15040,15040,15040,0
20250221,104900,0,15040,15040,15040,15040,0
20250221,104800,0,15040,15040,15040,15040,0
20250221,104700,0,15040,15040,15040,15040,0
20250221,104600,0,15040,15040,15040,15040,0
20250221,104500,0,15040,15040,15040,15040,0
20250221,104400,0,15040,15040,15040,15040,0
20250221,104300,0,15040,15040,15040,15040,0
20250221,104200,0,15040,15040,15040,15040,0
20250221,104100,0,15040,15040,15040,15040,0
20250221,104000,0,15040,15040,15040,15040,0
20250221,103900,0,15040,15040,15040,15040,0
20250221,103800,0,15040,15040,15040,15040,0
20250221,103700,0,15040,15040,15040,15040,0
20250221,103600,0,15040,15040,15040,15040,0
20250221,103500,0,15040,15040,15040,15040,0
20250221,103400,0,15040,15040,15040,15040,0
20250221,103300,0,15040,15040,15040,15040,0
20250221,103200,0,15040,15040,15040,15040,0
20250221,103100,0,15040,15040,15040,15040,0
20250221,103000,0,15040,15040,15040,15040,0
20250221,102900,0,15040,15040,15040,15040,0
20250221,102800,0,15040,15040,15040,15040,0
20250221,102700,0,15040,15040,15040,15040,0
20250221,102600,0,15040,15040,15040,15040,0
20250221,102500,0,15040,15040,15040,15040,0
20250221,102400,0,15040,15040,15040,15040,0
20250221,102300,0,15040,15040,15040,15040,0
20250221,102200,0,15040,15040,15040,15040,0
20250221,102100,0,15040,15040,15040,15040,0
20250221,102000,0,15040,15040,15040,15040,0
20250221,101900,0,15040,15040,15040,15040,0
20250221,101800,0,15040,15040,15040,15040,0
20250221,101700,0,15040,15040,15040,15040,0
20250221,101600,0,15040,15040,15040,15040,0
20250221,101500,0,15040,15040,15040,15040,0
20250221,101400,0,15040,15040,15040,15040,0
20250221,101300,0,15040,15040,15040,15040,0
20250221,101200,0,15040,15040,15040,15040,0
20250221,101100,0,15040,15040,15040,15040,0
20250221,101000,0,15040,15040,15040,15040,0
20250221,100900,0,15040,15040,15040,15040,0
20250221,100800,0,15040,15040,15040,15040,0
20250221,100700,0,15040,15040,15040,15040,0
20250221,100600,0,15040,15040,15040,15040,0
20250221,100500,0,15040,15040,15040,15040,0
20250221,100400,0,15040,15040,15040,15040,0
20250221,100300,0,15040,15040,15040,15040,0
20250221,100200,0,15040,15040,15040,15040,0
20250221,100100,0,15040,15040,15040,15040,0
20250221,100000,0,15040,15040,15040,15040,0
20250221,095900,0,15040,15040,15040,15040,0
20250221,095800,0,15040,15040,15040,15040,0
20250221,095700,0,15040,15040,15040,15040,0
20250221,095600,0,15040,15040,15040,15040,0
20250221,095500,0,15040,15040,15040,15040,0
20250221,095400,0,15040,15040,15040,15040,0
20250221,095300,0,15040,15040,15040,15040,0
20250221,095200,0,15040,15040,15040,15040,0
20250221,095100,0,15040,15040,15040,15040,0
20250221,095000,0,15040,15040,15040,15040,0
20250221,094900,0,15040,15040,15040,15040,0
20250221,094800,0,15040,15040,15040,15040,0
20250221,094700,0,15040,15040,15040,15040,0
20250221,094600,0,15040,15040,15040,15040,0
20250221,094500,0,15040,15040,15040,15040,0
20250221,094400,0,15040,15040,15040,15040,0
20250221,094300,0,15040,15040,15040,15040,0
20250221,094200,0,15040,15040,15040,15040,0
20250221,094100,0,15040,15040,15040,15040,0
20250221,094000,0,15040,15040,15040,15040,0
20250221,093900,0,15040,15040,15040,15040,0
20250221,093800,0,15040,15040,15040,15040,0
20250221,093700,0,15040,15040,15040,15040,0
20250221,093600,0,15040,15040,15040,15040,0
20250221,093500,0,15040,15040,15040,15040,0
20250221,093400,0,15040,15040,15040,15040,0
20250221,093300,0,15040,15040,15040,15040,0
20250221,093200,0,15040,15040,15040,15040,0
20250221,093100,0,15040,15040,15040,15040,0
20250221,093000,0,15040,15040,15040,15040,0
20250221,092900,0,15040,15040,15040,15040,0
20250221,092800,0,15040,15040,15040,15040,0
20250221,092700,0,15040,15040,15040,15040,0
20250221,092600,0,15040,15040,15040,15040,0
20250221,092500,0,15040,15040,15040,15040,0
20250221,092400,0,15040,15040,15040,15040,0
20250221,092300,0,15040,15040,15040,15040,0
20250221,092200,0,15040,15040,15040,15040,0
20250221,092100,0,15040,15040,15040,15040,0
20250221,092000,0,15040,15040,15040,15040,0
20250221,091900,0,15040,15040,15040,15040,0
20250221,091800,0,15040,15040,15040,15040,0
20250221,091700,0,15040,15040,15040,15040,0
20250221,091600,0,15040,15040,15040,15040,0
20250221,091500,0,15040,15040,15040,15040,0
20250221,091400,0,15040,15040,15040,15040,0
20250221,091300,0,15040,15040,15040,15040,0
20250221,091200,0,15040,15040,15040,15040,0
20250221,091100,0,15040,15040,15040,15040,0
20250221,091000,0,15040,15040,15040,15040,0
20250221,090900,0,15040,15040,15040,15040,0
20250221,090800,0,15040,15040,15040,15040,0
20250221,090700,0,15040,15040,15040,15040,0
20250221,090600,0,15040,15040,15040,15040,0
20250221,090500,0,15040,15040,15040,15040,0
20250221,090400,0,15040,15040,15040,15040,0
20250221,090300,0,15040,15040,15040,15040,0
20250221,090200,0,15040,15040,15040,15040,0
20250221,090100,0,15040,15040,15040,15040,0
20250221,090000,0,15040,15040,15040,15040,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 185200 0 15040 15040 15040 15040 0
3 20250221 185100 0 15040 15040 15040 15040 0
4 20250221 185000 0 15040 15040 15040 15040 0
5 20250221 184900 0 15040 15040 15040 15040 0
6 20250221 184800 0 15040 15040 15040 15040 0
7 20250221 184700 0 15040 15040 15040 15040 0
8 20250221 184600 0 15040 15040 15040 15040 0
9 20250221 184500 0 15040 15040 15040 15040 0
10 20250221 184400 0 15040 15040 15040 15040 0
11 20250221 184300 0 15040 15040 15040 15040 0
12 20250221 184200 0 15040 15040 15040 15040 0
13 20250221 184100 0 15040 15040 15040 15040 0
14 20250221 184000 0 15040 15040 15040 15040 0
15 20250221 183900 0 15040 15040 15040 15040 0
16 20250221 183800 0 15040 15040 15040 15040 0
17 20250221 183700 0 15040 15040 15040 15040 0
18 20250221 183600 0 15040 15040 15040 15040 0
19 20250221 183500 0 15040 15040 15040 15040 0
20 20250221 183400 0 15040 15040 15040 15040 0
21 20250221 183300 0 15040 15040 15040 15040 0
22 20250221 183200 0 15040 15040 15040 15040 0
23 20250221 183100 0 15040 15040 15040 15040 0
24 20250221 183000 0 15040 15040 15040 15040 0
25 20250221 182900 0 15040 15040 15040 15040 0
26 20250221 182800 0 15040 15040 15040 15040 0
27 20250221 182700 0 15040 15040 15040 15040 0
28 20250221 182600 0 15040 15040 15040 15040 0
29 20250221 182500 0 15040 15040 15040 15040 0
30 20250221 182400 0 15040 15040 15040 15040 0
31 20250221 182300 0 15040 15040 15040 15040 0
32 20250221 182200 0 15040 15040 15040 15040 0
33 20250221 182100 0 15040 15040 15040 15040 0
34 20250221 182000 0 15040 15040 15040 15040 0
35 20250221 181900 0 15040 15040 15040 15040 0
36 20250221 181800 0 15040 15040 15040 15040 0
37 20250221 181700 0 15040 15040 15040 15040 0
38 20250221 181600 0 15040 15040 15040 15040 0
39 20250221 181500 0 15040 15040 15040 15040 0
40 20250221 181400 0 15040 15040 15040 15040 0
41 20250221 181300 0 15040 15040 15040 15040 0
42 20250221 181200 0 15040 15040 15040 15040 0
43 20250221 181100 0 15040 15040 15040 15040 0
44 20250221 181000 0 15040 15040 15040 15040 0
45 20250221 180900 0 15040 15040 15040 15040 0
46 20250221 180800 0 15040 15040 15040 15040 0
47 20250221 180700 0 15040 15040 15040 15040 0
48 20250221 180600 0 15040 15040 15040 15040 0
49 20250221 180500 0 15040 15040 15040 15040 0
50 20250221 180400 0 15040 15040 15040 15040 0
51 20250221 180300 0 15040 15040 15040 15040 0
52 20250221 180200 0 15040 15040 15040 15040 0
53 20250221 180100 0 15040 15040 15040 15040 0
54 20250221 180000 0 15040 15040 15040 15040 0
55 20250221 175900 0 15040 15040 15040 15040 0
56 20250221 175800 0 15040 15040 15040 15040 0
57 20250221 175700 0 15040 15040 15040 15040 0
58 20250221 175600 0 15040 15040 15040 15040 0
59 20250221 175500 0 15040 15040 15040 15040 0
60 20250221 175400 0 15040 15040 15040 15040 0
61 20250221 175300 0 15040 15040 15040 15040 0
62 20250221 175200 0 15040 15040 15040 15040 0
63 20250221 175100 0 15040 15040 15040 15040 0
64 20250221 175000 0 15040 15040 15040 15040 0
65 20250221 174900 0 15040 15040 15040 15040 0
66 20250221 174800 0 15040 15040 15040 15040 0
67 20250221 174700 0 15040 15040 15040 15040 0
68 20250221 174600 0 15040 15040 15040 15040 0
69 20250221 174500 0 15040 15040 15040 15040 0
70 20250221 174400 0 15040 15040 15040 15040 0
71 20250221 174300 0 15040 15040 15040 15040 0
72 20250221 174200 0 15040 15040 15040 15040 0
73 20250221 174100 0 15040 15040 15040 15040 0
74 20250221 174000 0 15040 15040 15040 15040 0
75 20250221 173900 0 15040 15040 15040 15040 0
76 20250221 173800 0 15040 15040 15040 15040 0
77 20250221 173700 0 15040 15040 15040 15040 0
78 20250221 173600 0 15040 15040 15040 15040 0
79 20250221 173500 0 15040 15040 15040 15040 0
80 20250221 173400 0 15040 15040 15040 15040 0
81 20250221 173300 0 15040 15040 15040 15040 0
82 20250221 173200 0 15040 15040 15040 15040 0
83 20250221 173100 0 15040 15040 15040 15040 0
84 20250221 173000 0 15040 15040 15040 15040 0
85 20250221 172900 0 15040 15040 15040 15040 0
86 20250221 172800 0 15040 15040 15040 15040 0
87 20250221 172700 0 15040 15040 15040 15040 0
88 20250221 172600 0 15040 15040 15040 15040 0
89 20250221 172500 0 15040 15040 15040 15040 0
90 20250221 172400 0 15040 15040 15040 15040 0
91 20250221 172300 0 15040 15040 15040 15040 0
92 20250221 172200 0 15040 15040 15040 15040 0
93 20250221 172100 0 15040 15040 15040 15040 0
94 20250221 172000 0 15040 15040 15040 15040 0
95 20250221 171900 0 15040 15040 15040 15040 0
96 20250221 171800 0 15040 15040 15040 15040 0
97 20250221 171700 0 15040 15040 15040 15040 0
98 20250221 171600 0 15040 15040 15040 15040 0
99 20250221 171500 0 15040 15040 15040 15040 0
100 20250221 171400 0 15040 15040 15040 15040 0
101 20250221 171300 0 15040 15040 15040 15040 0
102 20250221 171200 0 15040 15040 15040 15040 0
103 20250221 171100 0 15040 15040 15040 15040 0
104 20250221 171000 0 15040 15040 15040 15040 0
105 20250221 170900 0 15040 15040 15040 15040 0
106 20250221 170800 0 15040 15040 15040 15040 0
107 20250221 170700 0 15040 15040 15040 15040 0
108 20250221 170600 0 15040 15040 15040 15040 0
109 20250221 170500 0 15040 15040 15040 15040 0
110 20250221 170400 0 15040 15040 15040 15040 0
111 20250221 170300 0 15040 15040 15040 15040 0
112 20250221 170200 0 15040 15040 15040 15040 0
113 20250221 170100 0 15040 15040 15040 15040 0
114 20250221 170000 0 15040 15040 15040 15040 0
115 20250221 165900 0 15040 15040 15040 15040 0
116 20250221 165800 0 15040 15040 15040 15040 0
117 20250221 165700 0 15040 15040 15040 15040 0
118 20250221 165600 0 15040 15040 15040 15040 0
119 20250221 165500 0 15040 15040 15040 15040 0
120 20250221 165400 0 15040 15040 15040 15040 0
121 20250221 165300 0 15040 15040 15040 15040 0
122 20250221 165200 0 15040 15040 15040 15040 0
123 20250221 165100 0 15040 15040 15040 15040 0
124 20250221 165000 0 15040 15040 15040 15040 0
125 20250221 164900 0 15040 15040 15040 15040 0
126 20250221 164800 0 15040 15040 15040 15040 0
127 20250221 164700 0 15040 15040 15040 15040 0
128 20250221 164600 0 15040 15040 15040 15040 0
129 20250221 164500 0 15040 15040 15040 15040 0
130 20250221 164400 0 15040 15040 15040 15040 0
131 20250221 164300 0 15040 15040 15040 15040 0
132 20250221 164200 0 15040 15040 15040 15040 0
133 20250221 164100 0 15040 15040 15040 15040 0
134 20250221 164000 0 15040 15040 15040 15040 0
135 20250221 163900 0 15040 15040 15040 15040 0
136 20250221 163800 0 15040 15040 15040 15040 0
137 20250221 163700 0 15040 15040 15040 15040 0
138 20250221 163600 0 15040 15040 15040 15040 0
139 20250221 163500 0 15040 15040 15040 15040 0
140 20250221 163400 0 15040 15040 15040 15040 0
141 20250221 163300 0 15040 15040 15040 15040 0
142 20250221 163200 0 15040 15040 15040 15040 0
143 20250221 163100 0 15040 15040 15040 15040 0
144 20250221 163000 0 15040 15040 15040 15040 0
145 20250221 162900 0 15040 15040 15040 15040 0
146 20250221 162800 0 15040 15040 15040 15040 0
147 20250221 162700 0 15040 15040 15040 15040 0
148 20250221 162600 0 15040 15040 15040 15040 0
149 20250221 162500 0 15040 15040 15040 15040 0
150 20250221 162400 0 15040 15040 15040 15040 0
151 20250221 162300 0 15040 15040 15040 15040 0
152 20250221 162200 0 15040 15040 15040 15040 0
153 20250221 162100 0 15040 15040 15040 15040 0
154 20250221 162000 0 15040 15040 15040 15040 0
155 20250221 161900 0 15040 15040 15040 15040 0
156 20250221 161800 0 15040 15040 15040 15040 0
157 20250221 161700 0 15040 15040 15040 15040 0
158 20250221 161600 0 15040 15040 15040 15040 0
159 20250221 161500 0 15040 15040 15040 15040 0
160 20250221 161400 0 15040 15040 15040 15040 0
161 20250221 161300 0 15040 15040 15040 15040 0
162 20250221 161200 0 15040 15040 15040 15040 0
163 20250221 161100 0 15040 15040 15040 15040 0
164 20250221 161000 0 15040 15040 15040 15040 0
165 20250221 160900 0 15040 15040 15040 15040 0
166 20250221 160800 0 15040 15040 15040 15040 0
167 20250221 160700 0 15040 15040 15040 15040 0
168 20250221 160600 0 15040 15040 15040 15040 0
169 20250221 160500 0 15040 15040 15040 15040 0
170 20250221 160400 0 15040 15040 15040 15040 0
171 20250221 160300 0 15040 15040 15040 15040 0
172 20250221 160200 0 15040 15040 15040 15040 0
173 20250221 160100 0 15040 15040 15040 15040 0
174 20250221 160000 0 15040 15040 15040 15040 0
175 20250221 155900 0 15040 15040 15040 15040 0
176 20250221 155800 0 15040 15040 15040 15040 0
177 20250221 155700 0 15040 15040 15040 15040 0
178 20250221 155600 0 15040 15040 15040 15040 0
179 20250221 155500 0 15040 15040 15040 15040 0
180 20250221 155400 0 15040 15040 15040 15040 0
181 20250221 155300 0 15040 15040 15040 15040 0
182 20250221 155200 0 15040 15040 15040 15040 0
183 20250221 155100 0 15040 15040 15040 15040 0
184 20250221 155000 0 15040 15040 15040 15040 0
185 20250221 154900 0 15040 15040 15040 15040 0
186 20250221 154800 0 15040 15040 15040 15040 0
187 20250221 154700 0 15040 15040 15040 15040 0
188 20250221 154600 0 15040 15040 15040 15040 0
189 20250221 154500 0 15040 15040 15040 15040 0
190 20250221 154400 0 15040 15040 15040 15040 0
191 20250221 154300 0 15040 15040 15040 15040 0
192 20250221 154200 0 15040 15040 15040 15040 0
193 20250221 154100 0 15040 15040 15040 15040 0
194 20250221 154000 0 15040 15040 15040 15040 0
195 20250221 153900 0 15040 15040 15040 15040 0
196 20250221 153800 0 15040 15040 15040 15040 0
197 20250221 153700 0 15040 15040 15040 15040 0
198 20250221 153600 0 15040 15040 15040 15040 0
199 20250221 153500 0 15040 15040 15040 15040 0
200 20250221 153400 0 15040 15040 15040 15040 0
201 20250221 153300 0 15040 15040 15040 15040 0
202 20250221 153200 0 15040 15040 15040 15040 0
203 20250221 153100 0 15040 15040 15040 15040 0
204 20250221 153000 0 15040 15040 15040 15040 0
205 20250221 152900 0 15040 15040 15040 15040 0
206 20250221 152800 0 15040 15040 15040 15040 0
207 20250221 152700 0 15040 15040 15040 15040 0
208 20250221 152600 0 15040 15040 15040 15040 0
209 20250221 152500 0 15040 15040 15040 15040 0
210 20250221 152400 0 15040 15040 15040 15040 0
211 20250221 152300 0 15040 15040 15040 15040 0
212 20250221 152200 0 15040 15040 15040 15040 0
213 20250221 152100 0 15040 15040 15040 15040 0
214 20250221 152000 0 15040 15040 15040 15040 0
215 20250221 151900 0 15040 15040 15040 15040 0
216 20250221 151800 0 15040 15040 15040 15040 0
217 20250221 151700 0 15040 15040 15040 15040 0
218 20250221 151600 0 15040 15040 15040 15040 0
219 20250221 151500 0 15040 15040 15040 15040 0
220 20250221 151400 0 15040 15040 15040 15040 0
221 20250221 151300 0 15040 15040 15040 15040 0
222 20250221 151200 0 15040 15040 15040 15040 0
223 20250221 151100 0 15040 15040 15040 15040 0
224 20250221 151000 0 15040 15040 15040 15040 0
225 20250221 150900 0 15040 15040 15040 15040 0
226 20250221 150800 0 15040 15040 15040 15040 0
227 20250221 150700 0 15040 15040 15040 15040 0
228 20250221 150600 0 15040 15040 15040 15040 0
229 20250221 150500 0 15040 15040 15040 15040 0
230 20250221 150400 0 15040 15040 15040 15040 0
231 20250221 150300 0 15040 15040 15040 15040 0
232 20250221 150200 0 15040 15040 15040 15040 0
233 20250221 150100 0 15040 15040 15040 15040 0
234 20250221 150000 0 15040 15040 15040 15040 0
235 20250221 145900 0 15040 15040 15040 15040 0
236 20250221 145800 0 15040 15040 15040 15040 0
237 20250221 145700 0 15040 15040 15040 15040 0
238 20250221 145600 0 15040 15040 15040 15040 0
239 20250221 145500 0 15040 15040 15040 15040 0
240 20250221 145400 0 15040 15040 15040 15040 0
241 20250221 145300 0 15040 15040 15040 15040 0
242 20250221 145200 0 15040 15040 15040 15040 0
243 20250221 145100 0 15040 15040 15040 15040 0
244 20250221 145000 0 15040 15040 15040 15040 0
245 20250221 144900 0 15040 15040 15040 15040 0
246 20250221 144800 0 15040 15040 15040 15040 0
247 20250221 144700 0 15040 15040 15040 15040 0
248 20250221 144600 0 15040 15040 15040 15040 0
249 20250221 144500 0 15040 15040 15040 15040 0
250 20250221 144400 0 15040 15040 15040 15040 0
251 20250221 144300 0 15040 15040 15040 15040 0
252 20250221 144200 0 15040 15040 15040 15040 0
253 20250221 144100 0 15040 15040 15040 15040 0
254 20250221 144000 0 15040 15040 15040 15040 0
255 20250221 143900 0 15040 15040 15040 15040 0
256 20250221 143800 0 15040 15040 15040 15040 0
257 20250221 143700 0 15040 15040 15040 15040 0
258 20250221 143600 0 15040 15040 15040 15040 0
259 20250221 143500 0 15040 15040 15040 15040 0
260 20250221 143400 0 15040 15040 15040 15040 0
261 20250221 143300 0 15040 15040 15040 15040 0
262 20250221 143200 0 15040 15040 15040 15040 0
263 20250221 143100 0 15040 15040 15040 15040 0
264 20250221 143000 0 15040 15040 15040 15040 0
265 20250221 142900 0 15040 15040 15040 15040 0
266 20250221 142800 0 15040 15040 15040 15040 0
267 20250221 142700 0 15040 15040 15040 15040 0
268 20250221 142600 0 15040 15040 15040 15040 0
269 20250221 142500 0 15040 15040 15040 15040 0
270 20250221 142400 0 15040 15040 15040 15040 0
271 20250221 142300 0 15040 15040 15040 15040 0
272 20250221 142200 0 15040 15040 15040 15040 0
273 20250221 142100 0 15040 15040 15040 15040 0
274 20250221 142000 0 15040 15040 15040 15040 0
275 20250221 141900 0 15040 15040 15040 15040 0
276 20250221 141800 0 15040 15040 15040 15040 0
277 20250221 141700 0 15040 15040 15040 15040 0
278 20250221 141600 0 15040 15040 15040 15040 0
279 20250221 141500 0 15040 15040 15040 15040 0
280 20250221 141400 0 15040 15040 15040 15040 0
281 20250221 141300 0 15040 15040 15040 15040 0
282 20250221 141200 0 15040 15040 15040 15040 0
283 20250221 141100 0 15040 15040 15040 15040 0
284 20250221 141000 0 15040 15040 15040 15040 0
285 20250221 140900 0 15040 15040 15040 15040 0
286 20250221 140800 0 15040 15040 15040 15040 0
287 20250221 140700 0 15040 15040 15040 15040 0
288 20250221 140600 0 15040 15040 15040 15040 0
289 20250221 140500 0 15040 15040 15040 15040 0
290 20250221 140400 0 15040 15040 15040 15040 0
291 20250221 140300 0 15040 15040 15040 15040 0
292 20250221 140200 0 15040 15040 15040 15040 0
293 20250221 140100 0 15040 15040 15040 15040 0
294 20250221 140000 0 15040 15040 15040 15040 0
295 20250221 135900 0 15040 15040 15040 15040 0
296 20250221 135800 0 15040 15040 15040 15040 0
297 20250221 135700 0 15040 15040 15040 15040 0
298 20250221 135600 0 15040 15040 15040 15040 0
299 20250221 135500 0 15040 15040 15040 15040 0
300 20250221 135400 0 15040 15040 15040 15040 0
301 20250221 135300 0 15040 15040 15040 15040 0
302 20250221 135200 0 15040 15040 15040 15040 0
303 20250221 135100 0 15040 15040 15040 15040 0
304 20250221 135000 0 15040 15040 15040 15040 0
305 20250221 134900 0 15040 15040 15040 15040 0
306 20250221 134800 0 15040 15040 15040 15040 0
307 20250221 134700 0 15040 15040 15040 15040 0
308 20250221 134600 0 15040 15040 15040 15040 0
309 20250221 134500 0 15040 15040 15040 15040 0
310 20250221 134400 0 15040 15040 15040 15040 0
311 20250221 134300 0 15040 15040 15040 15040 0
312 20250221 134200 0 15040 15040 15040 15040 0
313 20250221 134100 0 15040 15040 15040 15040 0
314 20250221 134000 0 15040 15040 15040 15040 0
315 20250221 133900 0 15040 15040 15040 15040 0
316 20250221 133800 0 15040 15040 15040 15040 0
317 20250221 133700 0 15040 15040 15040 15040 0
318 20250221 133600 0 15040 15040 15040 15040 0
319 20250221 133500 0 15040 15040 15040 15040 0
320 20250221 133400 0 15040 15040 15040 15040 0
321 20250221 133300 0 15040 15040 15040 15040 0
322 20250221 133200 0 15040 15040 15040 15040 0
323 20250221 133100 0 15040 15040 15040 15040 0
324 20250221 133000 0 15040 15040 15040 15040 0
325 20250221 132900 0 15040 15040 15040 15040 0
326 20250221 132800 0 15040 15040 15040 15040 0
327 20250221 132700 0 15040 15040 15040 15040 0
328 20250221 132600 0 15040 15040 15040 15040 0
329 20250221 132500 0 15040 15040 15040 15040 0
330 20250221 132400 0 15040 15040 15040 15040 0
331 20250221 132300 0 15040 15040 15040 15040 0
332 20250221 132200 0 15040 15040 15040 15040 0
333 20250221 132100 0 15040 15040 15040 15040 0
334 20250221 132000 0 15040 15040 15040 15040 0
335 20250221 131900 0 15040 15040 15040 15040 0
336 20250221 131800 0 15040 15040 15040 15040 0
337 20250221 131700 0 15040 15040 15040 15040 0
338 20250221 131600 0 15040 15040 15040 15040 0
339 20250221 131500 0 15040 15040 15040 15040 0
340 20250221 131400 0 15040 15040 15040 15040 0
341 20250221 131300 0 15040 15040 15040 15040 0
342 20250221 131200 0 15040 15040 15040 15040 0
343 20250221 131100 0 15040 15040 15040 15040 0
344 20250221 131000 0 15040 15040 15040 15040 0
345 20250221 130900 0 15040 15040 15040 15040 0
346 20250221 130800 0 15040 15040 15040 15040 0
347 20250221 130700 0 15040 15040 15040 15040 0
348 20250221 130600 0 15040 15040 15040 15040 0
349 20250221 130500 0 15040 15040 15040 15040 0
350 20250221 130400 0 15040 15040 15040 15040 0
351 20250221 130300 0 15040 15040 15040 15040 0
352 20250221 130200 0 15040 15040 15040 15040 0
353 20250221 130100 0 15040 15040 15040 15040 0
354 20250221 130000 0 15040 15040 15040 15040 0
355 20250221 125900 0 15040 15040 15040 15040 0
356 20250221 125800 0 15040 15040 15040 15040 0
357 20250221 125700 0 15040 15040 15040 15040 0
358 20250221 125600 0 15040 15040 15040 15040 0
359 20250221 125500 0 15040 15040 15040 15040 0
360 20250221 125400 0 15040 15040 15040 15040 0
361 20250221 125300 0 15040 15040 15040 15040 0
362 20250221 125200 0 15040 15040 15040 15040 0
363 20250221 125100 0 15040 15040 15040 15040 0
364 20250221 125000 0 15040 15040 15040 15040 0
365 20250221 124900 0 15040 15040 15040 15040 0
366 20250221 124800 0 15040 15040 15040 15040 0
367 20250221 124700 0 15040 15040 15040 15040 0
368 20250221 124600 0 15040 15040 15040 15040 0
369 20250221 124500 0 15040 15040 15040 15040 0
370 20250221 124400 0 15040 15040 15040 15040 0
371 20250221 124300 0 15040 15040 15040 15040 0
372 20250221 124200 0 15040 15040 15040 15040 0
373 20250221 124100 0 15040 15040 15040 15040 0
374 20250221 124000 0 15040 15040 15040 15040 0
375 20250221 123900 0 15040 15040 15040 15040 0
376 20250221 123800 0 15040 15040 15040 15040 0
377 20250221 123700 0 15040 15040 15040 15040 0
378 20250221 123600 0 15040 15040 15040 15040 0
379 20250221 123500 0 15040 15040 15040 15040 0
380 20250221 123400 0 15040 15040 15040 15040 0
381 20250221 123300 0 15040 15040 15040 15040 0
382 20250221 123200 0 15040 15040 15040 15040 0
383 20250221 123100 0 15040 15040 15040 15040 0
384 20250221 123000 0 15040 15040 15040 15040 0
385 20250221 122900 0 15040 15040 15040 15040 0
386 20250221 122800 0 15040 15040 15040 15040 0
387 20250221 122700 0 15040 15040 15040 15040 0
388 20250221 122600 0 15040 15040 15040 15040 0
389 20250221 122500 0 15040 15040 15040 15040 0
390 20250221 122400 0 15040 15040 15040 15040 0
391 20250221 122300 0 15040 15040 15040 15040 0
392 20250221 122200 0 15040 15040 15040 15040 0
393 20250221 122100 0 15040 15040 15040 15040 0
394 20250221 122000 0 15040 15040 15040 15040 0
395 20250221 121900 0 15040 15040 15040 15040 0
396 20250221 121800 0 15040 15040 15040 15040 0
397 20250221 121700 0 15040 15040 15040 15040 0
398 20250221 121600 0 15040 15040 15040 15040 0
399 20250221 121500 0 15040 15040 15040 15040 0
400 20250221 121400 0 15040 15040 15040 15040 0
401 20250221 121300 0 15040 15040 15040 15040 0
402 20250221 121200 0 15040 15040 15040 15040 0
403 20250221 121100 0 15040 15040 15040 15040 0
404 20250221 121000 0 15040 15040 15040 15040 0
405 20250221 120900 0 15040 15040 15040 15040 0
406 20250221 120800 0 15040 15040 15040 15040 0
407 20250221 120700 0 15040 15040 15040 15040 0
408 20250221 120600 0 15040 15040 15040 15040 0
409 20250221 120500 0 15040 15040 15040 15040 0
410 20250221 120400 0 15040 15040 15040 15040 0
411 20250221 120300 0 15040 15040 15040 15040 0
412 20250221 120200 0 15040 15040 15040 15040 0
413 20250221 120100 0 15040 15040 15040 15040 0
414 20250221 120000 0 15040 15040 15040 15040 0
415 20250221 115900 0 15040 15040 15040 15040 0
416 20250221 115800 0 15040 15040 15040 15040 0
417 20250221 115700 0 15040 15040 15040 15040 0
418 20250221 115600 0 15040 15040 15040 15040 0
419 20250221 115500 0 15040 15040 15040 15040 0
420 20250221 115400 0 15040 15040 15040 15040 0
421 20250221 115300 0 15040 15040 15040 15040 0
422 20250221 115200 0 15040 15040 15040 15040 0
423 20250221 115100 0 15040 15040 15040 15040 0
424 20250221 115000 0 15040 15040 15040 15040 0
425 20250221 114900 0 15040 15040 15040 15040 0
426 20250221 114800 0 15040 15040 15040 15040 0
427 20250221 114700 0 15040 15040 15040 15040 0
428 20250221 114600 0 15040 15040 15040 15040 0
429 20250221 114500 0 15040 15040 15040 15040 0
430 20250221 114400 0 15040 15040 15040 15040 0
431 20250221 114300 0 15040 15040 15040 15040 0
432 20250221 114200 0 15040 15040 15040 15040 0
433 20250221 114100 0 15040 15040 15040 15040 0
434 20250221 114000 0 15040 15040 15040 15040 0
435 20250221 113900 0 15040 15040 15040 15040 0
436 20250221 113800 0 15040 15040 15040 15040 0
437 20250221 113700 0 15040 15040 15040 15040 0
438 20250221 113600 0 15040 15040 15040 15040 0
439 20250221 113500 0 15040 15040 15040 15040 0
440 20250221 113400 0 15040 15040 15040 15040 0
441 20250221 113300 0 15040 15040 15040 15040 0
442 20250221 113200 0 15040 15040 15040 15040 0
443 20250221 113100 0 15040 15040 15040 15040 0
444 20250221 113000 0 15040 15040 15040 15040 0
445 20250221 112900 0 15040 15040 15040 15040 0
446 20250221 112800 0 15040 15040 15040 15040 0
447 20250221 112700 0 15040 15040 15040 15040 0
448 20250221 112600 0 15040 15040 15040 15040 0
449 20250221 112500 0 15040 15040 15040 15040 0
450 20250221 112400 0 15040 15040 15040 15040 0
451 20250221 112300 0 15040 15040 15040 15040 0
452 20250221 112200 0 15040 15040 15040 15040 0
453 20250221 112100 0 15040 15040 15040 15040 0
454 20250221 112000 0 15040 15040 15040 15040 0
455 20250221 111900 0 15040 15040 15040 15040 0
456 20250221 111800 0 15040 15040 15040 15040 0
457 20250221 111700 0 15040 15040 15040 15040 0
458 20250221 111600 0 15040 15040 15040 15040 0
459 20250221 111500 0 15040 15040 15040 15040 0
460 20250221 111400 0 15040 15040 15040 15040 0
461 20250221 111300 0 15040 15040 15040 15040 0
462 20250221 111200 0 15040 15040 15040 15040 0
463 20250221 111100 0 15040 15040 15040 15040 0
464 20250221 111000 0 15040 15040 15040 15040 0
465 20250221 110900 0 15040 15040 15040 15040 0
466 20250221 110800 0 15040 15040 15040 15040 0
467 20250221 110700 0 15040 15040 15040 15040 0
468 20250221 110600 0 15040 15040 15040 15040 0
469 20250221 110500 0 15040 15040 15040 15040 0
470 20250221 110400 0 15040 15040 15040 15040 0
471 20250221 110300 0 15040 15040 15040 15040 0
472 20250221 110200 0 15040 15040 15040 15040 0
473 20250221 110100 0 15040 15040 15040 15040 0
474 20250221 110000 0 15040 15040 15040 15040 0
475 20250221 105900 0 15040 15040 15040 15040 0
476 20250221 105800 0 15040 15040 15040 15040 0
477 20250221 105700 0 15040 15040 15040 15040 0
478 20250221 105600 0 15040 15040 15040 15040 0
479 20250221 105500 0 15040 15040 15040 15040 0
480 20250221 105400 0 15040 15040 15040 15040 0
481 20250221 105300 0 15040 15040 15040 15040 0
482 20250221 105200 0 15040 15040 15040 15040 0
483 20250221 105100 0 15040 15040 15040 15040 0
484 20250221 105000 0 15040 15040 15040 15040 0
485 20250221 104900 0 15040 15040 15040 15040 0
486 20250221 104800 0 15040 15040 15040 15040 0
487 20250221 104700 0 15040 15040 15040 15040 0
488 20250221 104600 0 15040 15040 15040 15040 0
489 20250221 104500 0 15040 15040 15040 15040 0
490 20250221 104400 0 15040 15040 15040 15040 0
491 20250221 104300 0 15040 15040 15040 15040 0
492 20250221 104200 0 15040 15040 15040 15040 0
493 20250221 104100 0 15040 15040 15040 15040 0
494 20250221 104000 0 15040 15040 15040 15040 0
495 20250221 103900 0 15040 15040 15040 15040 0
496 20250221 103800 0 15040 15040 15040 15040 0
497 20250221 103700 0 15040 15040 15040 15040 0
498 20250221 103600 0 15040 15040 15040 15040 0
499 20250221 103500 0 15040 15040 15040 15040 0
500 20250221 103400 0 15040 15040 15040 15040 0
501 20250221 103300 0 15040 15040 15040 15040 0
502 20250221 103200 0 15040 15040 15040 15040 0
503 20250221 103100 0 15040 15040 15040 15040 0
504 20250221 103000 0 15040 15040 15040 15040 0
505 20250221 102900 0 15040 15040 15040 15040 0
506 20250221 102800 0 15040 15040 15040 15040 0
507 20250221 102700 0 15040 15040 15040 15040 0
508 20250221 102600 0 15040 15040 15040 15040 0
509 20250221 102500 0 15040 15040 15040 15040 0
510 20250221 102400 0 15040 15040 15040 15040 0
511 20250221 102300 0 15040 15040 15040 15040 0
512 20250221 102200 0 15040 15040 15040 15040 0
513 20250221 102100 0 15040 15040 15040 15040 0
514 20250221 102000 0 15040 15040 15040 15040 0
515 20250221 101900 0 15040 15040 15040 15040 0
516 20250221 101800 0 15040 15040 15040 15040 0
517 20250221 101700 0 15040 15040 15040 15040 0
518 20250221 101600 0 15040 15040 15040 15040 0
519 20250221 101500 0 15040 15040 15040 15040 0
520 20250221 101400 0 15040 15040 15040 15040 0
521 20250221 101300 0 15040 15040 15040 15040 0
522 20250221 101200 0 15040 15040 15040 15040 0
523 20250221 101100 0 15040 15040 15040 15040 0
524 20250221 101000 0 15040 15040 15040 15040 0
525 20250221 100900 0 15040 15040 15040 15040 0
526 20250221 100800 0 15040 15040 15040 15040 0
527 20250221 100700 0 15040 15040 15040 15040 0
528 20250221 100600 0 15040 15040 15040 15040 0
529 20250221 100500 0 15040 15040 15040 15040 0
530 20250221 100400 0 15040 15040 15040 15040 0
531 20250221 100300 0 15040 15040 15040 15040 0
532 20250221 100200 0 15040 15040 15040 15040 0
533 20250221 100100 0 15040 15040 15040 15040 0
534 20250221 100000 0 15040 15040 15040 15040 0
535 20250221 095900 0 15040 15040 15040 15040 0
536 20250221 095800 0 15040 15040 15040 15040 0
537 20250221 095700 0 15040 15040 15040 15040 0
538 20250221 095600 0 15040 15040 15040 15040 0
539 20250221 095500 0 15040 15040 15040 15040 0
540 20250221 095400 0 15040 15040 15040 15040 0
541 20250221 095300 0 15040 15040 15040 15040 0
542 20250221 095200 0 15040 15040 15040 15040 0
543 20250221 095100 0 15040 15040 15040 15040 0
544 20250221 095000 0 15040 15040 15040 15040 0
545 20250221 094900 0 15040 15040 15040 15040 0
546 20250221 094800 0 15040 15040 15040 15040 0
547 20250221 094700 0 15040 15040 15040 15040 0
548 20250221 094600 0 15040 15040 15040 15040 0
549 20250221 094500 0 15040 15040 15040 15040 0
550 20250221 094400 0 15040 15040 15040 15040 0
551 20250221 094300 0 15040 15040 15040 15040 0
552 20250221 094200 0 15040 15040 15040 15040 0
553 20250221 094100 0 15040 15040 15040 15040 0
554 20250221 094000 0 15040 15040 15040 15040 0
555 20250221 093900 0 15040 15040 15040 15040 0
556 20250221 093800 0 15040 15040 15040 15040 0
557 20250221 093700 0 15040 15040 15040 15040 0
558 20250221 093600 0 15040 15040 15040 15040 0
559 20250221 093500 0 15040 15040 15040 15040 0
560 20250221 093400 0 15040 15040 15040 15040 0
561 20250221 093300 0 15040 15040 15040 15040 0
562 20250221 093200 0 15040 15040 15040 15040 0
563 20250221 093100 0 15040 15040 15040 15040 0
564 20250221 093000 0 15040 15040 15040 15040 0
565 20250221 092900 0 15040 15040 15040 15040 0
566 20250221 092800 0 15040 15040 15040 15040 0
567 20250221 092700 0 15040 15040 15040 15040 0
568 20250221 092600 0 15040 15040 15040 15040 0
569 20250221 092500 0 15040 15040 15040 15040 0
570 20250221 092400 0 15040 15040 15040 15040 0
571 20250221 092300 0 15040 15040 15040 15040 0
572 20250221 092200 0 15040 15040 15040 15040 0
573 20250221 092100 0 15040 15040 15040 15040 0
574 20250221 092000 0 15040 15040 15040 15040 0
575 20250221 091900 0 15040 15040 15040 15040 0
576 20250221 091800 0 15040 15040 15040 15040 0
577 20250221 091700 0 15040 15040 15040 15040 0
578 20250221 091600 0 15040 15040 15040 15040 0
579 20250221 091500 0 15040 15040 15040 15040 0
580 20250221 091400 0 15040 15040 15040 15040 0
581 20250221 091300 0 15040 15040 15040 15040 0
582 20250221 091200 0 15040 15040 15040 15040 0
583 20250221 091100 0 15040 15040 15040 15040 0
584 20250221 091000 0 15040 15040 15040 15040 0
585 20250221 090900 0 15040 15040 15040 15040 0
586 20250221 090800 0 15040 15040 15040 15040 0
587 20250221 090700 0 15040 15040 15040 15040 0
588 20250221 090600 0 15040 15040 15040 15040 0
589 20250221 090500 0 15040 15040 15040 15040 0
590 20250221 090400 0 15040 15040 15040 15040 0
591 20250221 090300 0 15040 15040 15040 15040 0
592 20250221 090200 0 15040 15040 15040 15040 0
593 20250221 090100 0 15040 15040 15040 15040 0
594 20250221 090000 0 15040 15040 15040 15040 0

1
008110/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,10490447,0,157776322880,0.00
20250218,0,10490447,0,157776322880,0.00
20250217,0,10490447,0,157776322880,0.00
20250214,0,10490447,0,157776322880,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 10490447 0 157776322880 0.00
3 20250218 0 10490447 0 157776322880 0.00
4 20250217 0 10490447 0 157776322880 0.00
5 20250214 0 10490447 0 157776322880 0.00