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

611
023460/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,190900,0,109,109,109,109,0
20250221,190800,0,109,109,109,109,0
20250221,190700,0,109,109,109,109,0
20250221,190600,0,109,109,109,109,0
20250221,190500,0,109,109,109,109,0
20250221,190400,0,109,109,109,109,0
20250221,190300,0,109,109,109,109,0
20250221,190200,0,109,109,109,109,0
20250221,190100,0,109,109,109,109,0
20250221,190000,0,109,109,109,109,0
20250221,185900,0,109,109,109,109,0
20250221,185800,0,109,109,109,109,0
20250221,185700,0,109,109,109,109,0
20250221,185600,0,109,109,109,109,0
20250221,185500,0,109,109,109,109,0
20250221,185400,0,109,109,109,109,0
20250221,185300,0,109,109,109,109,0
20250221,185200,0,109,109,109,109,0
20250221,185100,0,109,109,109,109,0
20250221,185000,0,109,109,109,109,0
20250221,184900,0,109,109,109,109,0
20250221,184800,0,109,109,109,109,0
20250221,184700,0,109,109,109,109,0
20250221,184600,0,109,109,109,109,0
20250221,184500,0,109,109,109,109,0
20250221,184400,0,109,109,109,109,0
20250221,184300,0,109,109,109,109,0
20250221,184200,0,109,109,109,109,0
20250221,184100,0,109,109,109,109,0
20250221,184000,0,109,109,109,109,0
20250221,183900,0,109,109,109,109,0
20250221,183800,0,109,109,109,109,0
20250221,183700,0,109,109,109,109,0
20250221,183600,0,109,109,109,109,0
20250221,183500,0,109,109,109,109,0
20250221,183400,0,109,109,109,109,0
20250221,183300,0,109,109,109,109,0
20250221,183200,0,109,109,109,109,0
20250221,183100,0,109,109,109,109,0
20250221,183000,0,109,109,109,109,0
20250221,182900,0,109,109,109,109,0
20250221,182800,0,109,109,109,109,0
20250221,182700,0,109,109,109,109,0
20250221,182600,0,109,109,109,109,0
20250221,182500,0,109,109,109,109,0
20250221,182400,0,109,109,109,109,0
20250221,182300,0,109,109,109,109,0
20250221,182200,0,109,109,109,109,0
20250221,182100,0,109,109,109,109,0
20250221,182000,0,109,109,109,109,0
20250221,181900,0,109,109,109,109,0
20250221,181800,0,109,109,109,109,0
20250221,181700,0,109,109,109,109,0
20250221,181600,0,109,109,109,109,0
20250221,181500,0,109,109,109,109,0
20250221,181400,0,109,109,109,109,0
20250221,181300,0,109,109,109,109,0
20250221,181200,0,109,109,109,109,0
20250221,181100,0,109,109,109,109,0
20250221,181000,0,109,109,109,109,0
20250221,180900,0,109,109,109,109,0
20250221,180800,0,109,109,109,109,0
20250221,180700,0,109,109,109,109,0
20250221,180600,0,109,109,109,109,0
20250221,180500,0,109,109,109,109,0
20250221,180400,0,109,109,109,109,0
20250221,180300,0,109,109,109,109,0
20250221,180200,0,109,109,109,109,0
20250221,180100,0,109,109,109,109,0
20250221,180000,0,109,109,109,109,0
20250221,175900,0,109,109,109,109,0
20250221,175800,0,109,109,109,109,0
20250221,175700,0,109,109,109,109,0
20250221,175600,0,109,109,109,109,0
20250221,175500,0,109,109,109,109,0
20250221,175400,0,109,109,109,109,0
20250221,175300,0,109,109,109,109,0
20250221,175200,0,109,109,109,109,0
20250221,175100,0,109,109,109,109,0
20250221,175000,0,109,109,109,109,0
20250221,174900,0,109,109,109,109,0
20250221,174800,0,109,109,109,109,0
20250221,174700,0,109,109,109,109,0
20250221,174600,0,109,109,109,109,0
20250221,174500,0,109,109,109,109,0
20250221,174400,0,109,109,109,109,0
20250221,174300,0,109,109,109,109,0
20250221,174200,0,109,109,109,109,0
20250221,174100,0,109,109,109,109,0
20250221,174000,0,109,109,109,109,0
20250221,173900,0,109,109,109,109,0
20250221,173800,0,109,109,109,109,0
20250221,173700,0,109,109,109,109,0
20250221,173600,0,109,109,109,109,0
20250221,173500,0,109,109,109,109,0
20250221,173400,0,109,109,109,109,0
20250221,173300,0,109,109,109,109,0
20250221,173200,0,109,109,109,109,0
20250221,173100,0,109,109,109,109,0
20250221,173000,0,109,109,109,109,0
20250221,172900,0,109,109,109,109,0
20250221,172800,0,109,109,109,109,0
20250221,172700,0,109,109,109,109,0
20250221,172600,0,109,109,109,109,0
20250221,172500,0,109,109,109,109,0
20250221,172400,0,109,109,109,109,0
20250221,172300,0,109,109,109,109,0
20250221,172200,0,109,109,109,109,0
20250221,172100,0,109,109,109,109,0
20250221,172000,0,109,109,109,109,0
20250221,171900,0,109,109,109,109,0
20250221,171800,0,109,109,109,109,0
20250221,171700,0,109,109,109,109,0
20250221,171600,0,109,109,109,109,0
20250221,171500,0,109,109,109,109,0
20250221,171400,0,109,109,109,109,0
20250221,171300,0,109,109,109,109,0
20250221,171200,0,109,109,109,109,0
20250221,171100,0,109,109,109,109,0
20250221,171000,0,109,109,109,109,0
20250221,170900,0,109,109,109,109,0
20250221,170800,0,109,109,109,109,0
20250221,170700,0,109,109,109,109,0
20250221,170600,0,109,109,109,109,0
20250221,170500,0,109,109,109,109,0
20250221,170400,0,109,109,109,109,0
20250221,170300,0,109,109,109,109,0
20250221,170200,0,109,109,109,109,0
20250221,170100,0,109,109,109,109,0
20250221,170000,0,109,109,109,109,0
20250221,165900,0,109,109,109,109,0
20250221,165800,0,109,109,109,109,0
20250221,165700,0,109,109,109,109,0
20250221,165600,0,109,109,109,109,0
20250221,165500,0,109,109,109,109,0
20250221,165400,0,109,109,109,109,0
20250221,165300,0,109,109,109,109,0
20250221,165200,0,109,109,109,109,0
20250221,165100,0,109,109,109,109,0
20250221,165000,0,109,109,109,109,0
20250221,164900,0,109,109,109,109,0
20250221,164800,0,109,109,109,109,0
20250221,164700,0,109,109,109,109,0
20250221,164600,0,109,109,109,109,0
20250221,164500,0,109,109,109,109,0
20250221,164400,0,109,109,109,109,0
20250221,164300,0,109,109,109,109,0
20250221,164200,0,109,109,109,109,0
20250221,164100,0,109,109,109,109,0
20250221,164000,0,109,109,109,109,0
20250221,163900,0,109,109,109,109,0
20250221,163800,0,109,109,109,109,0
20250221,163700,0,109,109,109,109,0
20250221,163600,0,109,109,109,109,0
20250221,163500,0,109,109,109,109,0
20250221,163400,0,109,109,109,109,0
20250221,163300,0,109,109,109,109,0
20250221,163200,0,109,109,109,109,0
20250221,163100,0,109,109,109,109,0
20250221,163000,0,109,109,109,109,0
20250221,162900,0,109,109,109,109,0
20250221,162800,0,109,109,109,109,0
20250221,162700,0,109,109,109,109,0
20250221,162600,0,109,109,109,109,0
20250221,162500,0,109,109,109,109,0
20250221,162400,0,109,109,109,109,0
20250221,162300,0,109,109,109,109,0
20250221,162200,0,109,109,109,109,0
20250221,162100,0,109,109,109,109,0
20250221,162000,0,109,109,109,109,0
20250221,161900,0,109,109,109,109,0
20250221,161800,0,109,109,109,109,0
20250221,161700,0,109,109,109,109,0
20250221,161600,0,109,109,109,109,0
20250221,161500,0,109,109,109,109,0
20250221,161400,0,109,109,109,109,0
20250221,161300,0,109,109,109,109,0
20250221,161200,0,109,109,109,109,0
20250221,161100,0,109,109,109,109,0
20250221,161000,0,109,109,109,109,0
20250221,160900,0,109,109,109,109,0
20250221,160800,0,109,109,109,109,0
20250221,160700,0,109,109,109,109,0
20250221,160600,0,109,109,109,109,0
20250221,160500,0,109,109,109,109,0
20250221,160400,0,109,109,109,109,0
20250221,160300,0,109,109,109,109,0
20250221,160200,0,109,109,109,109,0
20250221,160100,0,109,109,109,109,0
20250221,160000,0,109,109,109,109,0
20250221,155900,0,109,109,109,109,0
20250221,155800,0,109,109,109,109,0
20250221,155700,0,109,109,109,109,0
20250221,155600,0,109,109,109,109,0
20250221,155500,0,109,109,109,109,0
20250221,155400,0,109,109,109,109,0
20250221,155300,0,109,109,109,109,0
20250221,155200,0,109,109,109,109,0
20250221,155100,0,109,109,109,109,0
20250221,155000,0,109,109,109,109,0
20250221,154900,0,109,109,109,109,0
20250221,154800,0,109,109,109,109,0
20250221,154700,0,109,109,109,109,0
20250221,154600,0,109,109,109,109,0
20250221,154500,0,109,109,109,109,0
20250221,154400,0,109,109,109,109,0
20250221,154300,0,109,109,109,109,0
20250221,154200,0,109,109,109,109,0
20250221,154100,0,109,109,109,109,0
20250221,154000,0,109,109,109,109,0
20250221,153900,0,109,109,109,109,0
20250221,153800,0,109,109,109,109,0
20250221,153700,0,109,109,109,109,0
20250221,153600,0,109,109,109,109,0
20250221,153500,0,109,109,109,109,0
20250221,153400,0,109,109,109,109,0
20250221,153300,0,109,109,109,109,0
20250221,153200,0,109,109,109,109,0
20250221,153100,0,109,109,109,109,0
20250221,153000,0,109,109,109,109,0
20250221,152900,0,109,109,109,109,0
20250221,152800,0,109,109,109,109,0
20250221,152700,0,109,109,109,109,0
20250221,152600,0,109,109,109,109,0
20250221,152500,0,109,109,109,109,0
20250221,152400,0,109,109,109,109,0
20250221,152300,0,109,109,109,109,0
20250221,152200,0,109,109,109,109,0
20250221,152100,0,109,109,109,109,0
20250221,152000,0,109,109,109,109,0
20250221,151900,0,109,109,109,109,0
20250221,151800,0,109,109,109,109,0
20250221,151700,0,109,109,109,109,0
20250221,151600,0,109,109,109,109,0
20250221,151500,0,109,109,109,109,0
20250221,151400,0,109,109,109,109,0
20250221,151300,0,109,109,109,109,0
20250221,151200,0,109,109,109,109,0
20250221,151100,0,109,109,109,109,0
20250221,151000,0,109,109,109,109,0
20250221,150900,0,109,109,109,109,0
20250221,150800,0,109,109,109,109,0
20250221,150700,0,109,109,109,109,0
20250221,150600,0,109,109,109,109,0
20250221,150500,0,109,109,109,109,0
20250221,150400,0,109,109,109,109,0
20250221,150300,0,109,109,109,109,0
20250221,150200,0,109,109,109,109,0
20250221,150100,0,109,109,109,109,0
20250221,150000,0,109,109,109,109,0
20250221,145900,0,109,109,109,109,0
20250221,145800,0,109,109,109,109,0
20250221,145700,0,109,109,109,109,0
20250221,145600,0,109,109,109,109,0
20250221,145500,0,109,109,109,109,0
20250221,145400,0,109,109,109,109,0
20250221,145300,0,109,109,109,109,0
20250221,145200,0,109,109,109,109,0
20250221,145100,0,109,109,109,109,0
20250221,145000,0,109,109,109,109,0
20250221,144900,0,109,109,109,109,0
20250221,144800,0,109,109,109,109,0
20250221,144700,0,109,109,109,109,0
20250221,144600,0,109,109,109,109,0
20250221,144500,0,109,109,109,109,0
20250221,144400,0,109,109,109,109,0
20250221,144300,0,109,109,109,109,0
20250221,144200,0,109,109,109,109,0
20250221,144100,0,109,109,109,109,0
20250221,144000,0,109,109,109,109,0
20250221,143900,0,109,109,109,109,0
20250221,143800,0,109,109,109,109,0
20250221,143700,0,109,109,109,109,0
20250221,143600,0,109,109,109,109,0
20250221,143500,0,109,109,109,109,0
20250221,143400,0,109,109,109,109,0
20250221,143300,0,109,109,109,109,0
20250221,143200,0,109,109,109,109,0
20250221,143100,0,109,109,109,109,0
20250221,143000,0,109,109,109,109,0
20250221,142900,0,109,109,109,109,0
20250221,142800,0,109,109,109,109,0
20250221,142700,0,109,109,109,109,0
20250221,142600,0,109,109,109,109,0
20250221,142500,0,109,109,109,109,0
20250221,142400,0,109,109,109,109,0
20250221,142300,0,109,109,109,109,0
20250221,142200,0,109,109,109,109,0
20250221,142100,0,109,109,109,109,0
20250221,142000,0,109,109,109,109,0
20250221,141900,0,109,109,109,109,0
20250221,141800,0,109,109,109,109,0
20250221,141700,0,109,109,109,109,0
20250221,141600,0,109,109,109,109,0
20250221,141500,0,109,109,109,109,0
20250221,141400,0,109,109,109,109,0
20250221,141300,0,109,109,109,109,0
20250221,141200,0,109,109,109,109,0
20250221,141100,0,109,109,109,109,0
20250221,141000,0,109,109,109,109,0
20250221,140900,0,109,109,109,109,0
20250221,140800,0,109,109,109,109,0
20250221,140700,0,109,109,109,109,0
20250221,140600,0,109,109,109,109,0
20250221,140500,0,109,109,109,109,0
20250221,140400,0,109,109,109,109,0
20250221,140300,0,109,109,109,109,0
20250221,140200,0,109,109,109,109,0
20250221,140100,0,109,109,109,109,0
20250221,140000,0,109,109,109,109,0
20250221,135900,0,109,109,109,109,0
20250221,135800,0,109,109,109,109,0
20250221,135700,0,109,109,109,109,0
20250221,135600,0,109,109,109,109,0
20250221,135500,0,109,109,109,109,0
20250221,135400,0,109,109,109,109,0
20250221,135300,0,109,109,109,109,0
20250221,135200,0,109,109,109,109,0
20250221,135100,0,109,109,109,109,0
20250221,135000,0,109,109,109,109,0
20250221,134900,0,109,109,109,109,0
20250221,134800,0,109,109,109,109,0
20250221,134700,0,109,109,109,109,0
20250221,134600,0,109,109,109,109,0
20250221,134500,0,109,109,109,109,0
20250221,134400,0,109,109,109,109,0
20250221,134300,0,109,109,109,109,0
20250221,134200,0,109,109,109,109,0
20250221,134100,0,109,109,109,109,0
20250221,134000,0,109,109,109,109,0
20250221,133900,0,109,109,109,109,0
20250221,133800,0,109,109,109,109,0
20250221,133700,0,109,109,109,109,0
20250221,133600,0,109,109,109,109,0
20250221,133500,0,109,109,109,109,0
20250221,133400,0,109,109,109,109,0
20250221,133300,0,109,109,109,109,0
20250221,133200,0,109,109,109,109,0
20250221,133100,0,109,109,109,109,0
20250221,133000,0,109,109,109,109,0
20250221,132900,0,109,109,109,109,0
20250221,132800,0,109,109,109,109,0
20250221,132700,0,109,109,109,109,0
20250221,132600,0,109,109,109,109,0
20250221,132500,0,109,109,109,109,0
20250221,132400,0,109,109,109,109,0
20250221,132300,0,109,109,109,109,0
20250221,132200,0,109,109,109,109,0
20250221,132100,0,109,109,109,109,0
20250221,132000,0,109,109,109,109,0
20250221,131900,0,109,109,109,109,0
20250221,131800,0,109,109,109,109,0
20250221,131700,0,109,109,109,109,0
20250221,131600,0,109,109,109,109,0
20250221,131500,0,109,109,109,109,0
20250221,131400,0,109,109,109,109,0
20250221,131300,0,109,109,109,109,0
20250221,131200,0,109,109,109,109,0
20250221,131100,0,109,109,109,109,0
20250221,131000,0,109,109,109,109,0
20250221,130900,0,109,109,109,109,0
20250221,130800,0,109,109,109,109,0
20250221,130700,0,109,109,109,109,0
20250221,130600,0,109,109,109,109,0
20250221,130500,0,109,109,109,109,0
20250221,130400,0,109,109,109,109,0
20250221,130300,0,109,109,109,109,0
20250221,130200,0,109,109,109,109,0
20250221,130100,0,109,109,109,109,0
20250221,130000,0,109,109,109,109,0
20250221,125900,0,109,109,109,109,0
20250221,125800,0,109,109,109,109,0
20250221,125700,0,109,109,109,109,0
20250221,125600,0,109,109,109,109,0
20250221,125500,0,109,109,109,109,0
20250221,125400,0,109,109,109,109,0
20250221,125300,0,109,109,109,109,0
20250221,125200,0,109,109,109,109,0
20250221,125100,0,109,109,109,109,0
20250221,125000,0,109,109,109,109,0
20250221,124900,0,109,109,109,109,0
20250221,124800,0,109,109,109,109,0
20250221,124700,0,109,109,109,109,0
20250221,124600,0,109,109,109,109,0
20250221,124500,0,109,109,109,109,0
20250221,124400,0,109,109,109,109,0
20250221,124300,0,109,109,109,109,0
20250221,124200,0,109,109,109,109,0
20250221,124100,0,109,109,109,109,0
20250221,124000,0,109,109,109,109,0
20250221,123900,0,109,109,109,109,0
20250221,123800,0,109,109,109,109,0
20250221,123700,0,109,109,109,109,0
20250221,123600,0,109,109,109,109,0
20250221,123500,0,109,109,109,109,0
20250221,123400,0,109,109,109,109,0
20250221,123300,0,109,109,109,109,0
20250221,123200,0,109,109,109,109,0
20250221,123100,0,109,109,109,109,0
20250221,123000,0,109,109,109,109,0
20250221,122900,0,109,109,109,109,0
20250221,122800,0,109,109,109,109,0
20250221,122700,0,109,109,109,109,0
20250221,122600,0,109,109,109,109,0
20250221,122500,0,109,109,109,109,0
20250221,122400,0,109,109,109,109,0
20250221,122300,0,109,109,109,109,0
20250221,122200,0,109,109,109,109,0
20250221,122100,0,109,109,109,109,0
20250221,122000,0,109,109,109,109,0
20250221,121900,0,109,109,109,109,0
20250221,121800,0,109,109,109,109,0
20250221,121700,0,109,109,109,109,0
20250221,121600,0,109,109,109,109,0
20250221,121500,0,109,109,109,109,0
20250221,121400,0,109,109,109,109,0
20250221,121300,0,109,109,109,109,0
20250221,121200,0,109,109,109,109,0
20250221,121100,0,109,109,109,109,0
20250221,121000,0,109,109,109,109,0
20250221,120900,0,109,109,109,109,0
20250221,120800,0,109,109,109,109,0
20250221,120700,0,109,109,109,109,0
20250221,120600,0,109,109,109,109,0
20250221,120500,0,109,109,109,109,0
20250221,120400,0,109,109,109,109,0
20250221,120300,0,109,109,109,109,0
20250221,120200,0,109,109,109,109,0
20250221,120100,0,109,109,109,109,0
20250221,120000,0,109,109,109,109,0
20250221,115900,0,109,109,109,109,0
20250221,115800,0,109,109,109,109,0
20250221,115700,0,109,109,109,109,0
20250221,115600,0,109,109,109,109,0
20250221,115500,0,109,109,109,109,0
20250221,115400,0,109,109,109,109,0
20250221,115300,0,109,109,109,109,0
20250221,115200,0,109,109,109,109,0
20250221,115100,0,109,109,109,109,0
20250221,115000,0,109,109,109,109,0
20250221,114900,0,109,109,109,109,0
20250221,114800,0,109,109,109,109,0
20250221,114700,0,109,109,109,109,0
20250221,114600,0,109,109,109,109,0
20250221,114500,0,109,109,109,109,0
20250221,114400,0,109,109,109,109,0
20250221,114300,0,109,109,109,109,0
20250221,114200,0,109,109,109,109,0
20250221,114100,0,109,109,109,109,0
20250221,114000,0,109,109,109,109,0
20250221,113900,0,109,109,109,109,0
20250221,113800,0,109,109,109,109,0
20250221,113700,0,109,109,109,109,0
20250221,113600,0,109,109,109,109,0
20250221,113500,0,109,109,109,109,0
20250221,113400,0,109,109,109,109,0
20250221,113300,0,109,109,109,109,0
20250221,113200,0,109,109,109,109,0
20250221,113100,0,109,109,109,109,0
20250221,113000,0,109,109,109,109,0
20250221,112900,0,109,109,109,109,0
20250221,112800,0,109,109,109,109,0
20250221,112700,0,109,109,109,109,0
20250221,112600,0,109,109,109,109,0
20250221,112500,0,109,109,109,109,0
20250221,112400,0,109,109,109,109,0
20250221,112300,0,109,109,109,109,0
20250221,112200,0,109,109,109,109,0
20250221,112100,0,109,109,109,109,0
20250221,112000,0,109,109,109,109,0
20250221,111900,0,109,109,109,109,0
20250221,111800,0,109,109,109,109,0
20250221,111700,0,109,109,109,109,0
20250221,111600,0,109,109,109,109,0
20250221,111500,0,109,109,109,109,0
20250221,111400,0,109,109,109,109,0
20250221,111300,0,109,109,109,109,0
20250221,111200,0,109,109,109,109,0
20250221,111100,0,109,109,109,109,0
20250221,111000,0,109,109,109,109,0
20250221,110900,0,109,109,109,109,0
20250221,110800,0,109,109,109,109,0
20250221,110700,0,109,109,109,109,0
20250221,110600,0,109,109,109,109,0
20250221,110500,0,109,109,109,109,0
20250221,110400,0,109,109,109,109,0
20250221,110300,0,109,109,109,109,0
20250221,110200,0,109,109,109,109,0
20250221,110100,0,109,109,109,109,0
20250221,110000,0,109,109,109,109,0
20250221,105900,0,109,109,109,109,0
20250221,105800,0,109,109,109,109,0
20250221,105700,0,109,109,109,109,0
20250221,105600,0,109,109,109,109,0
20250221,105500,0,109,109,109,109,0
20250221,105400,0,109,109,109,109,0
20250221,105300,0,109,109,109,109,0
20250221,105200,0,109,109,109,109,0
20250221,105100,0,109,109,109,109,0
20250221,105000,0,109,109,109,109,0
20250221,104900,0,109,109,109,109,0
20250221,104800,0,109,109,109,109,0
20250221,104700,0,109,109,109,109,0
20250221,104600,0,109,109,109,109,0
20250221,104500,0,109,109,109,109,0
20250221,104400,0,109,109,109,109,0
20250221,104300,0,109,109,109,109,0
20250221,104200,0,109,109,109,109,0
20250221,104100,0,109,109,109,109,0
20250221,104000,0,109,109,109,109,0
20250221,103900,0,109,109,109,109,0
20250221,103800,0,109,109,109,109,0
20250221,103700,0,109,109,109,109,0
20250221,103600,0,109,109,109,109,0
20250221,103500,0,109,109,109,109,0
20250221,103400,0,109,109,109,109,0
20250221,103300,0,109,109,109,109,0
20250221,103200,0,109,109,109,109,0
20250221,103100,0,109,109,109,109,0
20250221,103000,0,109,109,109,109,0
20250221,102900,0,109,109,109,109,0
20250221,102800,0,109,109,109,109,0
20250221,102700,0,109,109,109,109,0
20250221,102600,0,109,109,109,109,0
20250221,102500,0,109,109,109,109,0
20250221,102400,0,109,109,109,109,0
20250221,102300,0,109,109,109,109,0
20250221,102200,0,109,109,109,109,0
20250221,102100,0,109,109,109,109,0
20250221,102000,0,109,109,109,109,0
20250221,101900,0,109,109,109,109,0
20250221,101800,0,109,109,109,109,0
20250221,101700,0,109,109,109,109,0
20250221,101600,0,109,109,109,109,0
20250221,101500,0,109,109,109,109,0
20250221,101400,0,109,109,109,109,0
20250221,101300,0,109,109,109,109,0
20250221,101200,0,109,109,109,109,0
20250221,101100,0,109,109,109,109,0
20250221,101000,0,109,109,109,109,0
20250221,100900,0,109,109,109,109,0
20250221,100800,0,109,109,109,109,0
20250221,100700,0,109,109,109,109,0
20250221,100600,0,109,109,109,109,0
20250221,100500,0,109,109,109,109,0
20250221,100400,0,109,109,109,109,0
20250221,100300,0,109,109,109,109,0
20250221,100200,0,109,109,109,109,0
20250221,100100,0,109,109,109,109,0
20250221,100000,0,109,109,109,109,0
20250221,095900,0,109,109,109,109,0
20250221,095800,0,109,109,109,109,0
20250221,095700,0,109,109,109,109,0
20250221,095600,0,109,109,109,109,0
20250221,095500,0,109,109,109,109,0
20250221,095400,0,109,109,109,109,0
20250221,095300,0,109,109,109,109,0
20250221,095200,0,109,109,109,109,0
20250221,095100,0,109,109,109,109,0
20250221,095000,0,109,109,109,109,0
20250221,094900,0,109,109,109,109,0
20250221,094800,0,109,109,109,109,0
20250221,094700,0,109,109,109,109,0
20250221,094600,0,109,109,109,109,0
20250221,094500,0,109,109,109,109,0
20250221,094400,0,109,109,109,109,0
20250221,094300,0,109,109,109,109,0
20250221,094200,0,109,109,109,109,0
20250221,094100,0,109,109,109,109,0
20250221,094000,0,109,109,109,109,0
20250221,093900,0,109,109,109,109,0
20250221,093800,0,109,109,109,109,0
20250221,093700,0,109,109,109,109,0
20250221,093600,0,109,109,109,109,0
20250221,093500,0,109,109,109,109,0
20250221,093400,0,109,109,109,109,0
20250221,093300,0,109,109,109,109,0
20250221,093200,0,109,109,109,109,0
20250221,093100,0,109,109,109,109,0
20250221,093000,0,109,109,109,109,0
20250221,092900,0,109,109,109,109,0
20250221,092800,0,109,109,109,109,0
20250221,092700,0,109,109,109,109,0
20250221,092600,0,109,109,109,109,0
20250221,092500,0,109,109,109,109,0
20250221,092400,0,109,109,109,109,0
20250221,092300,0,109,109,109,109,0
20250221,092200,0,109,109,109,109,0
20250221,092100,0,109,109,109,109,0
20250221,092000,0,109,109,109,109,0
20250221,091900,0,109,109,109,109,0
20250221,091800,0,109,109,109,109,0
20250221,091700,0,109,109,109,109,0
20250221,091600,0,109,109,109,109,0
20250221,091500,0,109,109,109,109,0
20250221,091400,0,109,109,109,109,0
20250221,091300,0,109,109,109,109,0
20250221,091200,0,109,109,109,109,0
20250221,091100,0,109,109,109,109,0
20250221,091000,0,109,109,109,109,0
20250221,090900,0,109,109,109,109,0
20250221,090800,0,109,109,109,109,0
20250221,090700,0,109,109,109,109,0
20250221,090600,0,109,109,109,109,0
20250221,090500,0,109,109,109,109,0
20250221,090400,0,109,109,109,109,0
20250221,090300,0,109,109,109,109,0
20250221,090200,0,109,109,109,109,0
20250221,090100,0,109,109,109,109,0
20250221,090000,0,109,109,109,109,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 190900 0 109 109 109 109 0
3 20250221 190800 0 109 109 109 109 0
4 20250221 190700 0 109 109 109 109 0
5 20250221 190600 0 109 109 109 109 0
6 20250221 190500 0 109 109 109 109 0
7 20250221 190400 0 109 109 109 109 0
8 20250221 190300 0 109 109 109 109 0
9 20250221 190200 0 109 109 109 109 0
10 20250221 190100 0 109 109 109 109 0
11 20250221 190000 0 109 109 109 109 0
12 20250221 185900 0 109 109 109 109 0
13 20250221 185800 0 109 109 109 109 0
14 20250221 185700 0 109 109 109 109 0
15 20250221 185600 0 109 109 109 109 0
16 20250221 185500 0 109 109 109 109 0
17 20250221 185400 0 109 109 109 109 0
18 20250221 185300 0 109 109 109 109 0
19 20250221 185200 0 109 109 109 109 0
20 20250221 185100 0 109 109 109 109 0
21 20250221 185000 0 109 109 109 109 0
22 20250221 184900 0 109 109 109 109 0
23 20250221 184800 0 109 109 109 109 0
24 20250221 184700 0 109 109 109 109 0
25 20250221 184600 0 109 109 109 109 0
26 20250221 184500 0 109 109 109 109 0
27 20250221 184400 0 109 109 109 109 0
28 20250221 184300 0 109 109 109 109 0
29 20250221 184200 0 109 109 109 109 0
30 20250221 184100 0 109 109 109 109 0
31 20250221 184000 0 109 109 109 109 0
32 20250221 183900 0 109 109 109 109 0
33 20250221 183800 0 109 109 109 109 0
34 20250221 183700 0 109 109 109 109 0
35 20250221 183600 0 109 109 109 109 0
36 20250221 183500 0 109 109 109 109 0
37 20250221 183400 0 109 109 109 109 0
38 20250221 183300 0 109 109 109 109 0
39 20250221 183200 0 109 109 109 109 0
40 20250221 183100 0 109 109 109 109 0
41 20250221 183000 0 109 109 109 109 0
42 20250221 182900 0 109 109 109 109 0
43 20250221 182800 0 109 109 109 109 0
44 20250221 182700 0 109 109 109 109 0
45 20250221 182600 0 109 109 109 109 0
46 20250221 182500 0 109 109 109 109 0
47 20250221 182400 0 109 109 109 109 0
48 20250221 182300 0 109 109 109 109 0
49 20250221 182200 0 109 109 109 109 0
50 20250221 182100 0 109 109 109 109 0
51 20250221 182000 0 109 109 109 109 0
52 20250221 181900 0 109 109 109 109 0
53 20250221 181800 0 109 109 109 109 0
54 20250221 181700 0 109 109 109 109 0
55 20250221 181600 0 109 109 109 109 0
56 20250221 181500 0 109 109 109 109 0
57 20250221 181400 0 109 109 109 109 0
58 20250221 181300 0 109 109 109 109 0
59 20250221 181200 0 109 109 109 109 0
60 20250221 181100 0 109 109 109 109 0
61 20250221 181000 0 109 109 109 109 0
62 20250221 180900 0 109 109 109 109 0
63 20250221 180800 0 109 109 109 109 0
64 20250221 180700 0 109 109 109 109 0
65 20250221 180600 0 109 109 109 109 0
66 20250221 180500 0 109 109 109 109 0
67 20250221 180400 0 109 109 109 109 0
68 20250221 180300 0 109 109 109 109 0
69 20250221 180200 0 109 109 109 109 0
70 20250221 180100 0 109 109 109 109 0
71 20250221 180000 0 109 109 109 109 0
72 20250221 175900 0 109 109 109 109 0
73 20250221 175800 0 109 109 109 109 0
74 20250221 175700 0 109 109 109 109 0
75 20250221 175600 0 109 109 109 109 0
76 20250221 175500 0 109 109 109 109 0
77 20250221 175400 0 109 109 109 109 0
78 20250221 175300 0 109 109 109 109 0
79 20250221 175200 0 109 109 109 109 0
80 20250221 175100 0 109 109 109 109 0
81 20250221 175000 0 109 109 109 109 0
82 20250221 174900 0 109 109 109 109 0
83 20250221 174800 0 109 109 109 109 0
84 20250221 174700 0 109 109 109 109 0
85 20250221 174600 0 109 109 109 109 0
86 20250221 174500 0 109 109 109 109 0
87 20250221 174400 0 109 109 109 109 0
88 20250221 174300 0 109 109 109 109 0
89 20250221 174200 0 109 109 109 109 0
90 20250221 174100 0 109 109 109 109 0
91 20250221 174000 0 109 109 109 109 0
92 20250221 173900 0 109 109 109 109 0
93 20250221 173800 0 109 109 109 109 0
94 20250221 173700 0 109 109 109 109 0
95 20250221 173600 0 109 109 109 109 0
96 20250221 173500 0 109 109 109 109 0
97 20250221 173400 0 109 109 109 109 0
98 20250221 173300 0 109 109 109 109 0
99 20250221 173200 0 109 109 109 109 0
100 20250221 173100 0 109 109 109 109 0
101 20250221 173000 0 109 109 109 109 0
102 20250221 172900 0 109 109 109 109 0
103 20250221 172800 0 109 109 109 109 0
104 20250221 172700 0 109 109 109 109 0
105 20250221 172600 0 109 109 109 109 0
106 20250221 172500 0 109 109 109 109 0
107 20250221 172400 0 109 109 109 109 0
108 20250221 172300 0 109 109 109 109 0
109 20250221 172200 0 109 109 109 109 0
110 20250221 172100 0 109 109 109 109 0
111 20250221 172000 0 109 109 109 109 0
112 20250221 171900 0 109 109 109 109 0
113 20250221 171800 0 109 109 109 109 0
114 20250221 171700 0 109 109 109 109 0
115 20250221 171600 0 109 109 109 109 0
116 20250221 171500 0 109 109 109 109 0
117 20250221 171400 0 109 109 109 109 0
118 20250221 171300 0 109 109 109 109 0
119 20250221 171200 0 109 109 109 109 0
120 20250221 171100 0 109 109 109 109 0
121 20250221 171000 0 109 109 109 109 0
122 20250221 170900 0 109 109 109 109 0
123 20250221 170800 0 109 109 109 109 0
124 20250221 170700 0 109 109 109 109 0
125 20250221 170600 0 109 109 109 109 0
126 20250221 170500 0 109 109 109 109 0
127 20250221 170400 0 109 109 109 109 0
128 20250221 170300 0 109 109 109 109 0
129 20250221 170200 0 109 109 109 109 0
130 20250221 170100 0 109 109 109 109 0
131 20250221 170000 0 109 109 109 109 0
132 20250221 165900 0 109 109 109 109 0
133 20250221 165800 0 109 109 109 109 0
134 20250221 165700 0 109 109 109 109 0
135 20250221 165600 0 109 109 109 109 0
136 20250221 165500 0 109 109 109 109 0
137 20250221 165400 0 109 109 109 109 0
138 20250221 165300 0 109 109 109 109 0
139 20250221 165200 0 109 109 109 109 0
140 20250221 165100 0 109 109 109 109 0
141 20250221 165000 0 109 109 109 109 0
142 20250221 164900 0 109 109 109 109 0
143 20250221 164800 0 109 109 109 109 0
144 20250221 164700 0 109 109 109 109 0
145 20250221 164600 0 109 109 109 109 0
146 20250221 164500 0 109 109 109 109 0
147 20250221 164400 0 109 109 109 109 0
148 20250221 164300 0 109 109 109 109 0
149 20250221 164200 0 109 109 109 109 0
150 20250221 164100 0 109 109 109 109 0
151 20250221 164000 0 109 109 109 109 0
152 20250221 163900 0 109 109 109 109 0
153 20250221 163800 0 109 109 109 109 0
154 20250221 163700 0 109 109 109 109 0
155 20250221 163600 0 109 109 109 109 0
156 20250221 163500 0 109 109 109 109 0
157 20250221 163400 0 109 109 109 109 0
158 20250221 163300 0 109 109 109 109 0
159 20250221 163200 0 109 109 109 109 0
160 20250221 163100 0 109 109 109 109 0
161 20250221 163000 0 109 109 109 109 0
162 20250221 162900 0 109 109 109 109 0
163 20250221 162800 0 109 109 109 109 0
164 20250221 162700 0 109 109 109 109 0
165 20250221 162600 0 109 109 109 109 0
166 20250221 162500 0 109 109 109 109 0
167 20250221 162400 0 109 109 109 109 0
168 20250221 162300 0 109 109 109 109 0
169 20250221 162200 0 109 109 109 109 0
170 20250221 162100 0 109 109 109 109 0
171 20250221 162000 0 109 109 109 109 0
172 20250221 161900 0 109 109 109 109 0
173 20250221 161800 0 109 109 109 109 0
174 20250221 161700 0 109 109 109 109 0
175 20250221 161600 0 109 109 109 109 0
176 20250221 161500 0 109 109 109 109 0
177 20250221 161400 0 109 109 109 109 0
178 20250221 161300 0 109 109 109 109 0
179 20250221 161200 0 109 109 109 109 0
180 20250221 161100 0 109 109 109 109 0
181 20250221 161000 0 109 109 109 109 0
182 20250221 160900 0 109 109 109 109 0
183 20250221 160800 0 109 109 109 109 0
184 20250221 160700 0 109 109 109 109 0
185 20250221 160600 0 109 109 109 109 0
186 20250221 160500 0 109 109 109 109 0
187 20250221 160400 0 109 109 109 109 0
188 20250221 160300 0 109 109 109 109 0
189 20250221 160200 0 109 109 109 109 0
190 20250221 160100 0 109 109 109 109 0
191 20250221 160000 0 109 109 109 109 0
192 20250221 155900 0 109 109 109 109 0
193 20250221 155800 0 109 109 109 109 0
194 20250221 155700 0 109 109 109 109 0
195 20250221 155600 0 109 109 109 109 0
196 20250221 155500 0 109 109 109 109 0
197 20250221 155400 0 109 109 109 109 0
198 20250221 155300 0 109 109 109 109 0
199 20250221 155200 0 109 109 109 109 0
200 20250221 155100 0 109 109 109 109 0
201 20250221 155000 0 109 109 109 109 0
202 20250221 154900 0 109 109 109 109 0
203 20250221 154800 0 109 109 109 109 0
204 20250221 154700 0 109 109 109 109 0
205 20250221 154600 0 109 109 109 109 0
206 20250221 154500 0 109 109 109 109 0
207 20250221 154400 0 109 109 109 109 0
208 20250221 154300 0 109 109 109 109 0
209 20250221 154200 0 109 109 109 109 0
210 20250221 154100 0 109 109 109 109 0
211 20250221 154000 0 109 109 109 109 0
212 20250221 153900 0 109 109 109 109 0
213 20250221 153800 0 109 109 109 109 0
214 20250221 153700 0 109 109 109 109 0
215 20250221 153600 0 109 109 109 109 0
216 20250221 153500 0 109 109 109 109 0
217 20250221 153400 0 109 109 109 109 0
218 20250221 153300 0 109 109 109 109 0
219 20250221 153200 0 109 109 109 109 0
220 20250221 153100 0 109 109 109 109 0
221 20250221 153000 0 109 109 109 109 0
222 20250221 152900 0 109 109 109 109 0
223 20250221 152800 0 109 109 109 109 0
224 20250221 152700 0 109 109 109 109 0
225 20250221 152600 0 109 109 109 109 0
226 20250221 152500 0 109 109 109 109 0
227 20250221 152400 0 109 109 109 109 0
228 20250221 152300 0 109 109 109 109 0
229 20250221 152200 0 109 109 109 109 0
230 20250221 152100 0 109 109 109 109 0
231 20250221 152000 0 109 109 109 109 0
232 20250221 151900 0 109 109 109 109 0
233 20250221 151800 0 109 109 109 109 0
234 20250221 151700 0 109 109 109 109 0
235 20250221 151600 0 109 109 109 109 0
236 20250221 151500 0 109 109 109 109 0
237 20250221 151400 0 109 109 109 109 0
238 20250221 151300 0 109 109 109 109 0
239 20250221 151200 0 109 109 109 109 0
240 20250221 151100 0 109 109 109 109 0
241 20250221 151000 0 109 109 109 109 0
242 20250221 150900 0 109 109 109 109 0
243 20250221 150800 0 109 109 109 109 0
244 20250221 150700 0 109 109 109 109 0
245 20250221 150600 0 109 109 109 109 0
246 20250221 150500 0 109 109 109 109 0
247 20250221 150400 0 109 109 109 109 0
248 20250221 150300 0 109 109 109 109 0
249 20250221 150200 0 109 109 109 109 0
250 20250221 150100 0 109 109 109 109 0
251 20250221 150000 0 109 109 109 109 0
252 20250221 145900 0 109 109 109 109 0
253 20250221 145800 0 109 109 109 109 0
254 20250221 145700 0 109 109 109 109 0
255 20250221 145600 0 109 109 109 109 0
256 20250221 145500 0 109 109 109 109 0
257 20250221 145400 0 109 109 109 109 0
258 20250221 145300 0 109 109 109 109 0
259 20250221 145200 0 109 109 109 109 0
260 20250221 145100 0 109 109 109 109 0
261 20250221 145000 0 109 109 109 109 0
262 20250221 144900 0 109 109 109 109 0
263 20250221 144800 0 109 109 109 109 0
264 20250221 144700 0 109 109 109 109 0
265 20250221 144600 0 109 109 109 109 0
266 20250221 144500 0 109 109 109 109 0
267 20250221 144400 0 109 109 109 109 0
268 20250221 144300 0 109 109 109 109 0
269 20250221 144200 0 109 109 109 109 0
270 20250221 144100 0 109 109 109 109 0
271 20250221 144000 0 109 109 109 109 0
272 20250221 143900 0 109 109 109 109 0
273 20250221 143800 0 109 109 109 109 0
274 20250221 143700 0 109 109 109 109 0
275 20250221 143600 0 109 109 109 109 0
276 20250221 143500 0 109 109 109 109 0
277 20250221 143400 0 109 109 109 109 0
278 20250221 143300 0 109 109 109 109 0
279 20250221 143200 0 109 109 109 109 0
280 20250221 143100 0 109 109 109 109 0
281 20250221 143000 0 109 109 109 109 0
282 20250221 142900 0 109 109 109 109 0
283 20250221 142800 0 109 109 109 109 0
284 20250221 142700 0 109 109 109 109 0
285 20250221 142600 0 109 109 109 109 0
286 20250221 142500 0 109 109 109 109 0
287 20250221 142400 0 109 109 109 109 0
288 20250221 142300 0 109 109 109 109 0
289 20250221 142200 0 109 109 109 109 0
290 20250221 142100 0 109 109 109 109 0
291 20250221 142000 0 109 109 109 109 0
292 20250221 141900 0 109 109 109 109 0
293 20250221 141800 0 109 109 109 109 0
294 20250221 141700 0 109 109 109 109 0
295 20250221 141600 0 109 109 109 109 0
296 20250221 141500 0 109 109 109 109 0
297 20250221 141400 0 109 109 109 109 0
298 20250221 141300 0 109 109 109 109 0
299 20250221 141200 0 109 109 109 109 0
300 20250221 141100 0 109 109 109 109 0
301 20250221 141000 0 109 109 109 109 0
302 20250221 140900 0 109 109 109 109 0
303 20250221 140800 0 109 109 109 109 0
304 20250221 140700 0 109 109 109 109 0
305 20250221 140600 0 109 109 109 109 0
306 20250221 140500 0 109 109 109 109 0
307 20250221 140400 0 109 109 109 109 0
308 20250221 140300 0 109 109 109 109 0
309 20250221 140200 0 109 109 109 109 0
310 20250221 140100 0 109 109 109 109 0
311 20250221 140000 0 109 109 109 109 0
312 20250221 135900 0 109 109 109 109 0
313 20250221 135800 0 109 109 109 109 0
314 20250221 135700 0 109 109 109 109 0
315 20250221 135600 0 109 109 109 109 0
316 20250221 135500 0 109 109 109 109 0
317 20250221 135400 0 109 109 109 109 0
318 20250221 135300 0 109 109 109 109 0
319 20250221 135200 0 109 109 109 109 0
320 20250221 135100 0 109 109 109 109 0
321 20250221 135000 0 109 109 109 109 0
322 20250221 134900 0 109 109 109 109 0
323 20250221 134800 0 109 109 109 109 0
324 20250221 134700 0 109 109 109 109 0
325 20250221 134600 0 109 109 109 109 0
326 20250221 134500 0 109 109 109 109 0
327 20250221 134400 0 109 109 109 109 0
328 20250221 134300 0 109 109 109 109 0
329 20250221 134200 0 109 109 109 109 0
330 20250221 134100 0 109 109 109 109 0
331 20250221 134000 0 109 109 109 109 0
332 20250221 133900 0 109 109 109 109 0
333 20250221 133800 0 109 109 109 109 0
334 20250221 133700 0 109 109 109 109 0
335 20250221 133600 0 109 109 109 109 0
336 20250221 133500 0 109 109 109 109 0
337 20250221 133400 0 109 109 109 109 0
338 20250221 133300 0 109 109 109 109 0
339 20250221 133200 0 109 109 109 109 0
340 20250221 133100 0 109 109 109 109 0
341 20250221 133000 0 109 109 109 109 0
342 20250221 132900 0 109 109 109 109 0
343 20250221 132800 0 109 109 109 109 0
344 20250221 132700 0 109 109 109 109 0
345 20250221 132600 0 109 109 109 109 0
346 20250221 132500 0 109 109 109 109 0
347 20250221 132400 0 109 109 109 109 0
348 20250221 132300 0 109 109 109 109 0
349 20250221 132200 0 109 109 109 109 0
350 20250221 132100 0 109 109 109 109 0
351 20250221 132000 0 109 109 109 109 0
352 20250221 131900 0 109 109 109 109 0
353 20250221 131800 0 109 109 109 109 0
354 20250221 131700 0 109 109 109 109 0
355 20250221 131600 0 109 109 109 109 0
356 20250221 131500 0 109 109 109 109 0
357 20250221 131400 0 109 109 109 109 0
358 20250221 131300 0 109 109 109 109 0
359 20250221 131200 0 109 109 109 109 0
360 20250221 131100 0 109 109 109 109 0
361 20250221 131000 0 109 109 109 109 0
362 20250221 130900 0 109 109 109 109 0
363 20250221 130800 0 109 109 109 109 0
364 20250221 130700 0 109 109 109 109 0
365 20250221 130600 0 109 109 109 109 0
366 20250221 130500 0 109 109 109 109 0
367 20250221 130400 0 109 109 109 109 0
368 20250221 130300 0 109 109 109 109 0
369 20250221 130200 0 109 109 109 109 0
370 20250221 130100 0 109 109 109 109 0
371 20250221 130000 0 109 109 109 109 0
372 20250221 125900 0 109 109 109 109 0
373 20250221 125800 0 109 109 109 109 0
374 20250221 125700 0 109 109 109 109 0
375 20250221 125600 0 109 109 109 109 0
376 20250221 125500 0 109 109 109 109 0
377 20250221 125400 0 109 109 109 109 0
378 20250221 125300 0 109 109 109 109 0
379 20250221 125200 0 109 109 109 109 0
380 20250221 125100 0 109 109 109 109 0
381 20250221 125000 0 109 109 109 109 0
382 20250221 124900 0 109 109 109 109 0
383 20250221 124800 0 109 109 109 109 0
384 20250221 124700 0 109 109 109 109 0
385 20250221 124600 0 109 109 109 109 0
386 20250221 124500 0 109 109 109 109 0
387 20250221 124400 0 109 109 109 109 0
388 20250221 124300 0 109 109 109 109 0
389 20250221 124200 0 109 109 109 109 0
390 20250221 124100 0 109 109 109 109 0
391 20250221 124000 0 109 109 109 109 0
392 20250221 123900 0 109 109 109 109 0
393 20250221 123800 0 109 109 109 109 0
394 20250221 123700 0 109 109 109 109 0
395 20250221 123600 0 109 109 109 109 0
396 20250221 123500 0 109 109 109 109 0
397 20250221 123400 0 109 109 109 109 0
398 20250221 123300 0 109 109 109 109 0
399 20250221 123200 0 109 109 109 109 0
400 20250221 123100 0 109 109 109 109 0
401 20250221 123000 0 109 109 109 109 0
402 20250221 122900 0 109 109 109 109 0
403 20250221 122800 0 109 109 109 109 0
404 20250221 122700 0 109 109 109 109 0
405 20250221 122600 0 109 109 109 109 0
406 20250221 122500 0 109 109 109 109 0
407 20250221 122400 0 109 109 109 109 0
408 20250221 122300 0 109 109 109 109 0
409 20250221 122200 0 109 109 109 109 0
410 20250221 122100 0 109 109 109 109 0
411 20250221 122000 0 109 109 109 109 0
412 20250221 121900 0 109 109 109 109 0
413 20250221 121800 0 109 109 109 109 0
414 20250221 121700 0 109 109 109 109 0
415 20250221 121600 0 109 109 109 109 0
416 20250221 121500 0 109 109 109 109 0
417 20250221 121400 0 109 109 109 109 0
418 20250221 121300 0 109 109 109 109 0
419 20250221 121200 0 109 109 109 109 0
420 20250221 121100 0 109 109 109 109 0
421 20250221 121000 0 109 109 109 109 0
422 20250221 120900 0 109 109 109 109 0
423 20250221 120800 0 109 109 109 109 0
424 20250221 120700 0 109 109 109 109 0
425 20250221 120600 0 109 109 109 109 0
426 20250221 120500 0 109 109 109 109 0
427 20250221 120400 0 109 109 109 109 0
428 20250221 120300 0 109 109 109 109 0
429 20250221 120200 0 109 109 109 109 0
430 20250221 120100 0 109 109 109 109 0
431 20250221 120000 0 109 109 109 109 0
432 20250221 115900 0 109 109 109 109 0
433 20250221 115800 0 109 109 109 109 0
434 20250221 115700 0 109 109 109 109 0
435 20250221 115600 0 109 109 109 109 0
436 20250221 115500 0 109 109 109 109 0
437 20250221 115400 0 109 109 109 109 0
438 20250221 115300 0 109 109 109 109 0
439 20250221 115200 0 109 109 109 109 0
440 20250221 115100 0 109 109 109 109 0
441 20250221 115000 0 109 109 109 109 0
442 20250221 114900 0 109 109 109 109 0
443 20250221 114800 0 109 109 109 109 0
444 20250221 114700 0 109 109 109 109 0
445 20250221 114600 0 109 109 109 109 0
446 20250221 114500 0 109 109 109 109 0
447 20250221 114400 0 109 109 109 109 0
448 20250221 114300 0 109 109 109 109 0
449 20250221 114200 0 109 109 109 109 0
450 20250221 114100 0 109 109 109 109 0
451 20250221 114000 0 109 109 109 109 0
452 20250221 113900 0 109 109 109 109 0
453 20250221 113800 0 109 109 109 109 0
454 20250221 113700 0 109 109 109 109 0
455 20250221 113600 0 109 109 109 109 0
456 20250221 113500 0 109 109 109 109 0
457 20250221 113400 0 109 109 109 109 0
458 20250221 113300 0 109 109 109 109 0
459 20250221 113200 0 109 109 109 109 0
460 20250221 113100 0 109 109 109 109 0
461 20250221 113000 0 109 109 109 109 0
462 20250221 112900 0 109 109 109 109 0
463 20250221 112800 0 109 109 109 109 0
464 20250221 112700 0 109 109 109 109 0
465 20250221 112600 0 109 109 109 109 0
466 20250221 112500 0 109 109 109 109 0
467 20250221 112400 0 109 109 109 109 0
468 20250221 112300 0 109 109 109 109 0
469 20250221 112200 0 109 109 109 109 0
470 20250221 112100 0 109 109 109 109 0
471 20250221 112000 0 109 109 109 109 0
472 20250221 111900 0 109 109 109 109 0
473 20250221 111800 0 109 109 109 109 0
474 20250221 111700 0 109 109 109 109 0
475 20250221 111600 0 109 109 109 109 0
476 20250221 111500 0 109 109 109 109 0
477 20250221 111400 0 109 109 109 109 0
478 20250221 111300 0 109 109 109 109 0
479 20250221 111200 0 109 109 109 109 0
480 20250221 111100 0 109 109 109 109 0
481 20250221 111000 0 109 109 109 109 0
482 20250221 110900 0 109 109 109 109 0
483 20250221 110800 0 109 109 109 109 0
484 20250221 110700 0 109 109 109 109 0
485 20250221 110600 0 109 109 109 109 0
486 20250221 110500 0 109 109 109 109 0
487 20250221 110400 0 109 109 109 109 0
488 20250221 110300 0 109 109 109 109 0
489 20250221 110200 0 109 109 109 109 0
490 20250221 110100 0 109 109 109 109 0
491 20250221 110000 0 109 109 109 109 0
492 20250221 105900 0 109 109 109 109 0
493 20250221 105800 0 109 109 109 109 0
494 20250221 105700 0 109 109 109 109 0
495 20250221 105600 0 109 109 109 109 0
496 20250221 105500 0 109 109 109 109 0
497 20250221 105400 0 109 109 109 109 0
498 20250221 105300 0 109 109 109 109 0
499 20250221 105200 0 109 109 109 109 0
500 20250221 105100 0 109 109 109 109 0
501 20250221 105000 0 109 109 109 109 0
502 20250221 104900 0 109 109 109 109 0
503 20250221 104800 0 109 109 109 109 0
504 20250221 104700 0 109 109 109 109 0
505 20250221 104600 0 109 109 109 109 0
506 20250221 104500 0 109 109 109 109 0
507 20250221 104400 0 109 109 109 109 0
508 20250221 104300 0 109 109 109 109 0
509 20250221 104200 0 109 109 109 109 0
510 20250221 104100 0 109 109 109 109 0
511 20250221 104000 0 109 109 109 109 0
512 20250221 103900 0 109 109 109 109 0
513 20250221 103800 0 109 109 109 109 0
514 20250221 103700 0 109 109 109 109 0
515 20250221 103600 0 109 109 109 109 0
516 20250221 103500 0 109 109 109 109 0
517 20250221 103400 0 109 109 109 109 0
518 20250221 103300 0 109 109 109 109 0
519 20250221 103200 0 109 109 109 109 0
520 20250221 103100 0 109 109 109 109 0
521 20250221 103000 0 109 109 109 109 0
522 20250221 102900 0 109 109 109 109 0
523 20250221 102800 0 109 109 109 109 0
524 20250221 102700 0 109 109 109 109 0
525 20250221 102600 0 109 109 109 109 0
526 20250221 102500 0 109 109 109 109 0
527 20250221 102400 0 109 109 109 109 0
528 20250221 102300 0 109 109 109 109 0
529 20250221 102200 0 109 109 109 109 0
530 20250221 102100 0 109 109 109 109 0
531 20250221 102000 0 109 109 109 109 0
532 20250221 101900 0 109 109 109 109 0
533 20250221 101800 0 109 109 109 109 0
534 20250221 101700 0 109 109 109 109 0
535 20250221 101600 0 109 109 109 109 0
536 20250221 101500 0 109 109 109 109 0
537 20250221 101400 0 109 109 109 109 0
538 20250221 101300 0 109 109 109 109 0
539 20250221 101200 0 109 109 109 109 0
540 20250221 101100 0 109 109 109 109 0
541 20250221 101000 0 109 109 109 109 0
542 20250221 100900 0 109 109 109 109 0
543 20250221 100800 0 109 109 109 109 0
544 20250221 100700 0 109 109 109 109 0
545 20250221 100600 0 109 109 109 109 0
546 20250221 100500 0 109 109 109 109 0
547 20250221 100400 0 109 109 109 109 0
548 20250221 100300 0 109 109 109 109 0
549 20250221 100200 0 109 109 109 109 0
550 20250221 100100 0 109 109 109 109 0
551 20250221 100000 0 109 109 109 109 0
552 20250221 095900 0 109 109 109 109 0
553 20250221 095800 0 109 109 109 109 0
554 20250221 095700 0 109 109 109 109 0
555 20250221 095600 0 109 109 109 109 0
556 20250221 095500 0 109 109 109 109 0
557 20250221 095400 0 109 109 109 109 0
558 20250221 095300 0 109 109 109 109 0
559 20250221 095200 0 109 109 109 109 0
560 20250221 095100 0 109 109 109 109 0
561 20250221 095000 0 109 109 109 109 0
562 20250221 094900 0 109 109 109 109 0
563 20250221 094800 0 109 109 109 109 0
564 20250221 094700 0 109 109 109 109 0
565 20250221 094600 0 109 109 109 109 0
566 20250221 094500 0 109 109 109 109 0
567 20250221 094400 0 109 109 109 109 0
568 20250221 094300 0 109 109 109 109 0
569 20250221 094200 0 109 109 109 109 0
570 20250221 094100 0 109 109 109 109 0
571 20250221 094000 0 109 109 109 109 0
572 20250221 093900 0 109 109 109 109 0
573 20250221 093800 0 109 109 109 109 0
574 20250221 093700 0 109 109 109 109 0
575 20250221 093600 0 109 109 109 109 0
576 20250221 093500 0 109 109 109 109 0
577 20250221 093400 0 109 109 109 109 0
578 20250221 093300 0 109 109 109 109 0
579 20250221 093200 0 109 109 109 109 0
580 20250221 093100 0 109 109 109 109 0
581 20250221 093000 0 109 109 109 109 0
582 20250221 092900 0 109 109 109 109 0
583 20250221 092800 0 109 109 109 109 0
584 20250221 092700 0 109 109 109 109 0
585 20250221 092600 0 109 109 109 109 0
586 20250221 092500 0 109 109 109 109 0
587 20250221 092400 0 109 109 109 109 0
588 20250221 092300 0 109 109 109 109 0
589 20250221 092200 0 109 109 109 109 0
590 20250221 092100 0 109 109 109 109 0
591 20250221 092000 0 109 109 109 109 0
592 20250221 091900 0 109 109 109 109 0
593 20250221 091800 0 109 109 109 109 0
594 20250221 091700 0 109 109 109 109 0
595 20250221 091600 0 109 109 109 109 0
596 20250221 091500 0 109 109 109 109 0
597 20250221 091400 0 109 109 109 109 0
598 20250221 091300 0 109 109 109 109 0
599 20250221 091200 0 109 109 109 109 0
600 20250221 091100 0 109 109 109 109 0
601 20250221 091000 0 109 109 109 109 0
602 20250221 090900 0 109 109 109 109 0
603 20250221 090800 0 109 109 109 109 0
604 20250221 090700 0 109 109 109 109 0
605 20250221 090600 0 109 109 109 109 0
606 20250221 090500 0 109 109 109 109 0
607 20250221 090400 0 109 109 109 109 0
608 20250221 090300 0 109 109 109 109 0
609 20250221 090200 0 109 109 109 109 0
610 20250221 090100 0 109 109 109 109 0
611 20250221 090000 0 109 109 109 109 0

1
023460/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,37200000,0,4054800000,0.00
20250218,0,37200000,0,4054800000,0.00
20250217,0,37200000,0,4054800000,0.00
20250214,0,37200000,0,4054800000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 37200000 0 4054800000 0.00
3 20250218 0 37200000 0 4054800000 0.00
4 20250217 0 37200000 0 4054800000 0.00
5 20250214 0 37200000 0 4054800000 0.00