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

Update 2025-02-19 4022 candle_min

Browse Source
This commit is contained in:
ened
2025-02-19 22:09:26 +09:00
parent bc4a7c2fca
commit 89e5c5d9d7
4022 changed files with 1844785 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

587
005030/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184500,0,486,486,486,486,0
20250219,184400,0,486,486,486,486,0
20250219,184300,0,486,486,486,486,0
20250219,184200,0,486,486,486,486,0
20250219,184100,0,486,486,486,486,0
20250219,184000,0,486,486,486,486,0
20250219,183900,0,486,486,486,486,0
20250219,183800,0,486,486,486,486,0
20250219,183700,0,486,486,486,486,0
20250219,183600,0,486,486,486,486,0
20250219,183500,0,486,486,486,486,0
20250219,183400,0,486,486,486,486,0
20250219,183300,0,486,486,486,486,0
20250219,183200,0,486,486,486,486,0
20250219,183100,0,486,486,486,486,0
20250219,183000,0,486,486,486,486,0
20250219,182900,0,486,486,486,486,0
20250219,182800,0,486,486,486,486,0
20250219,182700,0,486,486,486,486,0
20250219,182600,0,486,486,486,486,0
20250219,182500,0,486,486,486,486,0
20250219,182400,0,486,486,486,486,0
20250219,182300,0,486,486,486,486,0
20250219,182200,0,486,486,486,486,0
20250219,182100,0,486,486,486,486,0
20250219,182000,0,486,486,486,486,0
20250219,181900,0,486,486,486,486,0
20250219,181800,0,486,486,486,486,0
20250219,181700,0,486,486,486,486,0
20250219,181600,0,486,486,486,486,0
20250219,181500,0,486,486,486,486,0
20250219,181400,0,486,486,486,486,0
20250219,181300,0,486,486,486,486,0
20250219,181200,0,486,486,486,486,0
20250219,181100,0,486,486,486,486,0
20250219,181000,0,486,486,486,486,0
20250219,180900,0,486,486,486,486,0
20250219,180800,0,486,486,486,486,0
20250219,180700,0,486,486,486,486,0
20250219,180600,0,486,486,486,486,0
20250219,180500,0,486,486,486,486,0
20250219,180400,0,486,486,486,486,0
20250219,180300,0,486,486,486,486,0
20250219,180200,0,486,486,486,486,0
20250219,180100,0,486,486,486,486,0
20250219,180000,0,486,486,486,486,0
20250219,175900,0,486,486,486,486,0
20250219,175800,0,486,486,486,486,0
20250219,175700,0,486,486,486,486,0
20250219,175600,0,486,486,486,486,0
20250219,175500,0,486,486,486,486,0
20250219,175400,0,486,486,486,486,0
20250219,175300,0,486,486,486,486,0
20250219,175200,0,486,486,486,486,0
20250219,175100,0,486,486,486,486,0
20250219,175000,0,486,486,486,486,0
20250219,174900,0,486,486,486,486,0
20250219,174800,0,486,486,486,486,0
20250219,174700,0,486,486,486,486,0
20250219,174600,0,486,486,486,486,0
20250219,174500,0,486,486,486,486,0
20250219,174400,0,486,486,486,486,0
20250219,174300,0,486,486,486,486,0
20250219,174200,0,486,486,486,486,0
20250219,174100,0,486,486,486,486,0
20250219,174000,0,486,486,486,486,0
20250219,173900,0,486,486,486,486,0
20250219,173800,0,486,486,486,486,0
20250219,173700,0,486,486,486,486,0
20250219,173600,0,486,486,486,486,0
20250219,173500,0,486,486,486,486,0
20250219,173400,0,486,486,486,486,0
20250219,173300,0,486,486,486,486,0
20250219,173200,0,486,486,486,486,0
20250219,173100,0,486,486,486,486,0
20250219,173000,0,486,486,486,486,0
20250219,172900,0,486,486,486,486,0
20250219,172800,0,486,486,486,486,0
20250219,172700,0,486,486,486,486,0
20250219,172600,0,486,486,486,486,0
20250219,172500,0,486,486,486,486,0
20250219,172400,0,486,486,486,486,0
20250219,172300,0,486,486,486,486,0
20250219,172200,0,486,486,486,486,0
20250219,172100,0,486,486,486,486,0
20250219,172000,0,486,486,486,486,0
20250219,171900,0,486,486,486,486,0
20250219,171800,0,486,486,486,486,0
20250219,171700,0,486,486,486,486,0
20250219,171600,0,486,486,486,486,0
20250219,171500,0,486,486,486,486,0
20250219,171400,0,486,486,486,486,0
20250219,171300,0,486,486,486,486,0
20250219,171200,0,486,486,486,486,0
20250219,171100,0,486,486,486,486,0
20250219,171000,0,486,486,486,486,0
20250219,170900,0,486,486,486,486,0
20250219,170800,0,486,486,486,486,0
20250219,170700,0,486,486,486,486,0
20250219,170600,0,486,486,486,486,0
20250219,170500,0,486,486,486,486,0
20250219,170400,0,486,486,486,486,0
20250219,170300,0,486,486,486,486,0
20250219,170200,0,486,486,486,486,0
20250219,170100,0,486,486,486,486,0
20250219,170000,0,486,486,486,486,0
20250219,165900,0,486,486,486,486,0
20250219,165800,0,486,486,486,486,0
20250219,165700,0,486,486,486,486,0
20250219,165600,0,486,486,486,486,0
20250219,165500,0,486,486,486,486,0
20250219,165400,0,486,486,486,486,0
20250219,165300,0,486,486,486,486,0
20250219,165200,0,486,486,486,486,0
20250219,165100,0,486,486,486,486,0
20250219,165000,0,486,486,486,486,0
20250219,164900,0,486,486,486,486,0
20250219,164800,0,486,486,486,486,0
20250219,164700,0,486,486,486,486,0
20250219,164600,0,486,486,486,486,0
20250219,164500,0,486,486,486,486,0
20250219,164400,0,486,486,486,486,0
20250219,164300,0,486,486,486,486,0
20250219,164200,0,486,486,486,486,0
20250219,164100,0,486,486,486,486,0
20250219,164000,0,486,486,486,486,0
20250219,163900,0,486,486,486,486,0
20250219,163800,0,486,486,486,486,0
20250219,163700,0,486,486,486,486,0
20250219,163600,0,486,486,486,486,0
20250219,163500,0,486,486,486,486,0
20250219,163400,0,486,486,486,486,0
20250219,163300,0,486,486,486,486,0
20250219,163200,0,486,486,486,486,0
20250219,163100,0,486,486,486,486,0
20250219,163000,0,486,486,486,486,0
20250219,162900,0,486,486,486,486,0
20250219,162800,0,486,486,486,486,0
20250219,162700,0,486,486,486,486,0
20250219,162600,0,486,486,486,486,0
20250219,162500,0,486,486,486,486,0
20250219,162400,0,486,486,486,486,0
20250219,162300,0,486,486,486,486,0
20250219,162200,0,486,486,486,486,0
20250219,162100,0,486,486,486,486,0
20250219,162000,0,486,486,486,486,0
20250219,161900,0,486,486,486,486,0
20250219,161800,0,486,486,486,486,0
20250219,161700,0,486,486,486,486,0
20250219,161600,0,486,486,486,486,0
20250219,161500,0,486,486,486,486,0
20250219,161400,0,486,486,486,486,0
20250219,161300,0,486,486,486,486,0
20250219,161200,0,486,486,486,486,0
20250219,161100,0,486,486,486,486,0
20250219,161000,0,486,486,486,486,0
20250219,160900,0,486,486,486,486,0
20250219,160800,0,486,486,486,486,0
20250219,160700,0,486,486,486,486,0
20250219,160600,0,486,486,486,486,0
20250219,160500,0,486,486,486,486,0
20250219,160400,0,486,486,486,486,0
20250219,160300,0,486,486,486,486,0
20250219,160200,0,486,486,486,486,0
20250219,160100,0,486,486,486,486,0
20250219,160000,0,486,486,486,486,0
20250219,155900,0,486,486,486,486,0
20250219,155800,0,486,486,486,486,0
20250219,155700,0,486,486,486,486,0
20250219,155600,0,486,486,486,486,0
20250219,155500,0,486,486,486,486,0
20250219,155400,0,486,486,486,486,0
20250219,155300,0,486,486,486,486,0
20250219,155200,0,486,486,486,486,0
20250219,155100,0,486,486,486,486,0
20250219,155000,0,486,486,486,486,0
20250219,154900,0,486,486,486,486,0
20250219,154800,0,486,486,486,486,0
20250219,154700,0,486,486,486,486,0
20250219,154600,0,486,486,486,486,0
20250219,154500,0,486,486,486,486,0
20250219,154400,0,486,486,486,486,0
20250219,154300,0,486,486,486,486,0
20250219,154200,0,486,486,486,486,0
20250219,154100,0,486,486,486,486,0
20250219,154000,0,486,486,486,486,0
20250219,153900,0,486,486,486,486,0
20250219,153800,0,486,486,486,486,0
20250219,153700,0,486,486,486,486,0
20250219,153600,0,486,486,486,486,0
20250219,153500,0,486,486,486,486,0
20250219,153400,0,486,486,486,486,0
20250219,153300,0,486,486,486,486,0
20250219,153200,0,486,486,486,486,0
20250219,153100,0,486,486,486,486,0
20250219,153000,0,486,486,486,486,0
20250219,152900,0,486,486,486,486,0
20250219,152800,0,486,486,486,486,0
20250219,152700,0,486,486,486,486,0
20250219,152600,0,486,486,486,486,0
20250219,152500,0,486,486,486,486,0
20250219,152400,0,486,486,486,486,0
20250219,152300,0,486,486,486,486,0
20250219,152200,0,486,486,486,486,0
20250219,152100,0,486,486,486,486,0
20250219,152000,0,486,486,486,486,0
20250219,151900,0,486,486,486,486,0
20250219,151800,0,486,486,486,486,0
20250219,151700,0,486,486,486,486,0
20250219,151600,0,486,486,486,486,0
20250219,151500,0,486,486,486,486,0
20250219,151400,0,486,486,486,486,0
20250219,151300,0,486,486,486,486,0
20250219,151200,0,486,486,486,486,0
20250219,151100,0,486,486,486,486,0
20250219,151000,0,486,486,486,486,0
20250219,150900,0,486,486,486,486,0
20250219,150800,0,486,486,486,486,0
20250219,150700,0,486,486,486,486,0
20250219,150600,0,486,486,486,486,0
20250219,150500,0,486,486,486,486,0
20250219,150400,0,486,486,486,486,0
20250219,150300,0,486,486,486,486,0
20250219,150200,0,486,486,486,486,0
20250219,150100,0,486,486,486,486,0
20250219,150000,0,486,486,486,486,0
20250219,145900,0,486,486,486,486,0
20250219,145800,0,486,486,486,486,0
20250219,145700,0,486,486,486,486,0
20250219,145600,0,486,486,486,486,0
20250219,145500,0,486,486,486,486,0
20250219,145400,0,486,486,486,486,0
20250219,145300,0,486,486,486,486,0
20250219,145200,0,486,486,486,486,0
20250219,145100,0,486,486,486,486,0
20250219,145000,0,486,486,486,486,0
20250219,144900,0,486,486,486,486,0
20250219,144800,0,486,486,486,486,0
20250219,144700,0,486,486,486,486,0
20250219,144600,0,486,486,486,486,0
20250219,144500,0,486,486,486,486,0
20250219,144400,0,486,486,486,486,0
20250219,144300,0,486,486,486,486,0
20250219,144200,0,486,486,486,486,0
20250219,144100,0,486,486,486,486,0
20250219,144000,0,486,486,486,486,0
20250219,143900,0,486,486,486,486,0
20250219,143800,0,486,486,486,486,0
20250219,143700,0,486,486,486,486,0
20250219,143600,0,486,486,486,486,0
20250219,143500,0,486,486,486,486,0
20250219,143400,0,486,486,486,486,0
20250219,143300,0,486,486,486,486,0
20250219,143200,0,486,486,486,486,0
20250219,143100,0,486,486,486,486,0
20250219,143000,0,486,486,486,486,0
20250219,142900,0,486,486,486,486,0
20250219,142800,0,486,486,486,486,0
20250219,142700,0,486,486,486,486,0
20250219,142600,0,486,486,486,486,0
20250219,142500,0,486,486,486,486,0
20250219,142400,0,486,486,486,486,0
20250219,142300,0,486,486,486,486,0
20250219,142200,0,486,486,486,486,0
20250219,142100,0,486,486,486,486,0
20250219,142000,0,486,486,486,486,0
20250219,141900,0,486,486,486,486,0
20250219,141800,0,486,486,486,486,0
20250219,141700,0,486,486,486,486,0
20250219,141600,0,486,486,486,486,0
20250219,141500,0,486,486,486,486,0
20250219,141400,0,486,486,486,486,0
20250219,141300,0,486,486,486,486,0
20250219,141200,0,486,486,486,486,0
20250219,141100,0,486,486,486,486,0
20250219,141000,0,486,486,486,486,0
20250219,140900,0,486,486,486,486,0
20250219,140800,0,486,486,486,486,0
20250219,140700,0,486,486,486,486,0
20250219,140600,0,486,486,486,486,0
20250219,140500,0,486,486,486,486,0
20250219,140400,0,486,486,486,486,0
20250219,140300,0,486,486,486,486,0
20250219,140200,0,486,486,486,486,0
20250219,140100,0,486,486,486,486,0
20250219,140000,0,486,486,486,486,0
20250219,135900,0,486,486,486,486,0
20250219,135800,0,486,486,486,486,0
20250219,135700,0,486,486,486,486,0
20250219,135600,0,486,486,486,486,0
20250219,135500,0,486,486,486,486,0
20250219,135400,0,486,486,486,486,0
20250219,135300,0,486,486,486,486,0
20250219,135200,0,486,486,486,486,0
20250219,135100,0,486,486,486,486,0
20250219,135000,0,486,486,486,486,0
20250219,134900,0,486,486,486,486,0
20250219,134800,0,486,486,486,486,0
20250219,134700,0,486,486,486,486,0
20250219,134600,0,486,486,486,486,0
20250219,134500,0,486,486,486,486,0
20250219,134400,0,486,486,486,486,0
20250219,134300,0,486,486,486,486,0
20250219,134200,0,486,486,486,486,0
20250219,134100,0,486,486,486,486,0
20250219,134000,0,486,486,486,486,0
20250219,133900,0,486,486,486,486,0
20250219,133800,0,486,486,486,486,0
20250219,133700,0,486,486,486,486,0
20250219,133600,0,486,486,486,486,0
20250219,133500,0,486,486,486,486,0
20250219,133400,0,486,486,486,486,0
20250219,133300,0,486,486,486,486,0
20250219,133200,0,486,486,486,486,0
20250219,133100,0,486,486,486,486,0
20250219,133000,0,486,486,486,486,0
20250219,132900,0,486,486,486,486,0
20250219,132800,0,486,486,486,486,0
20250219,132700,0,486,486,486,486,0
20250219,132600,0,486,486,486,486,0
20250219,132500,0,486,486,486,486,0
20250219,132400,0,486,486,486,486,0
20250219,132300,0,486,486,486,486,0
20250219,132200,0,486,486,486,486,0
20250219,132100,0,486,486,486,486,0
20250219,132000,0,486,486,486,486,0
20250219,131900,0,486,486,486,486,0
20250219,131800,0,486,486,486,486,0
20250219,131700,0,486,486,486,486,0
20250219,131600,0,486,486,486,486,0
20250219,131500,0,486,486,486,486,0
20250219,131400,0,486,486,486,486,0
20250219,131300,0,486,486,486,486,0
20250219,131200,0,486,486,486,486,0
20250219,131100,0,486,486,486,486,0
20250219,131000,0,486,486,486,486,0
20250219,130900,0,486,486,486,486,0
20250219,130800,0,486,486,486,486,0
20250219,130700,0,486,486,486,486,0
20250219,130600,0,486,486,486,486,0
20250219,130500,0,486,486,486,486,0
20250219,130400,0,486,486,486,486,0
20250219,130300,0,486,486,486,486,0
20250219,130200,0,486,486,486,486,0
20250219,130100,0,486,486,486,486,0
20250219,130000,0,486,486,486,486,0
20250219,125900,0,486,486,486,486,0
20250219,125800,0,486,486,486,486,0
20250219,125700,0,486,486,486,486,0
20250219,125600,0,486,486,486,486,0
20250219,125500,0,486,486,486,486,0
20250219,125400,0,486,486,486,486,0
20250219,125300,0,486,486,486,486,0
20250219,125200,0,486,486,486,486,0
20250219,125100,0,486,486,486,486,0
20250219,125000,0,486,486,486,486,0
20250219,124900,0,486,486,486,486,0
20250219,124800,0,486,486,486,486,0
20250219,124700,0,486,486,486,486,0
20250219,124600,0,486,486,486,486,0
20250219,124500,0,486,486,486,486,0
20250219,124400,0,486,486,486,486,0
20250219,124300,0,486,486,486,486,0
20250219,124200,0,486,486,486,486,0
20250219,124100,0,486,486,486,486,0
20250219,124000,0,486,486,486,486,0
20250219,123900,0,486,486,486,486,0
20250219,123800,0,486,486,486,486,0
20250219,123700,0,486,486,486,486,0
20250219,123600,0,486,486,486,486,0
20250219,123500,0,486,486,486,486,0
20250219,123400,0,486,486,486,486,0
20250219,123300,0,486,486,486,486,0
20250219,123200,0,486,486,486,486,0
20250219,123100,0,486,486,486,486,0
20250219,123000,0,486,486,486,486,0
20250219,122900,0,486,486,486,486,0
20250219,122800,0,486,486,486,486,0
20250219,122700,0,486,486,486,486,0
20250219,122600,0,486,486,486,486,0
20250219,122500,0,486,486,486,486,0
20250219,122400,0,486,486,486,486,0
20250219,122300,0,486,486,486,486,0
20250219,122200,0,486,486,486,486,0
20250219,122100,0,486,486,486,486,0
20250219,122000,0,486,486,486,486,0
20250219,121900,0,486,486,486,486,0
20250219,121800,0,486,486,486,486,0
20250219,121700,0,486,486,486,486,0
20250219,121600,0,486,486,486,486,0
20250219,121500,0,486,486,486,486,0
20250219,121400,0,486,486,486,486,0
20250219,121300,0,486,486,486,486,0
20250219,121200,0,486,486,486,486,0
20250219,121100,0,486,486,486,486,0
20250219,121000,0,486,486,486,486,0
20250219,120900,0,486,486,486,486,0
20250219,120800,0,486,486,486,486,0
20250219,120700,0,486,486,486,486,0
20250219,120600,0,486,486,486,486,0
20250219,120500,0,486,486,486,486,0
20250219,120400,0,486,486,486,486,0
20250219,120300,0,486,486,486,486,0
20250219,120200,0,486,486,486,486,0
20250219,120100,0,486,486,486,486,0
20250219,120000,0,486,486,486,486,0
20250219,115900,0,486,486,486,486,0
20250219,115800,0,486,486,486,486,0
20250219,115700,0,486,486,486,486,0
20250219,115600,0,486,486,486,486,0
20250219,115500,0,486,486,486,486,0
20250219,115400,0,486,486,486,486,0
20250219,115300,0,486,486,486,486,0
20250219,115200,0,486,486,486,486,0
20250219,115100,0,486,486,486,486,0
20250219,115000,0,486,486,486,486,0
20250219,114900,0,486,486,486,486,0
20250219,114800,0,486,486,486,486,0
20250219,114700,0,486,486,486,486,0
20250219,114600,0,486,486,486,486,0
20250219,114500,0,486,486,486,486,0
20250219,114400,0,486,486,486,486,0
20250219,114300,0,486,486,486,486,0
20250219,114200,0,486,486,486,486,0
20250219,114100,0,486,486,486,486,0
20250219,114000,0,486,486,486,486,0
20250219,113900,0,486,486,486,486,0
20250219,113800,0,486,486,486,486,0
20250219,113700,0,486,486,486,486,0
20250219,113600,0,486,486,486,486,0
20250219,113500,0,486,486,486,486,0
20250219,113400,0,486,486,486,486,0
20250219,113300,0,486,486,486,486,0
20250219,113200,0,486,486,486,486,0
20250219,113100,0,486,486,486,486,0
20250219,113000,0,486,486,486,486,0
20250219,112900,0,486,486,486,486,0
20250219,112800,0,486,486,486,486,0
20250219,112700,0,486,486,486,486,0
20250219,112600,0,486,486,486,486,0
20250219,112500,0,486,486,486,486,0
20250219,112400,0,486,486,486,486,0
20250219,112300,0,486,486,486,486,0
20250219,112200,0,486,486,486,486,0
20250219,112100,0,486,486,486,486,0
20250219,112000,0,486,486,486,486,0
20250219,111900,0,486,486,486,486,0
20250219,111800,0,486,486,486,486,0
20250219,111700,0,486,486,486,486,0
20250219,111600,0,486,486,486,486,0
20250219,111500,0,486,486,486,486,0
20250219,111400,0,486,486,486,486,0
20250219,111300,0,486,486,486,486,0
20250219,111200,0,486,486,486,486,0
20250219,111100,0,486,486,486,486,0
20250219,111000,0,486,486,486,486,0
20250219,110900,0,486,486,486,486,0
20250219,110800,0,486,486,486,486,0
20250219,110700,0,486,486,486,486,0
20250219,110600,0,486,486,486,486,0
20250219,110500,0,486,486,486,486,0
20250219,110400,0,486,486,486,486,0
20250219,110300,0,486,486,486,486,0
20250219,110200,0,486,486,486,486,0
20250219,110100,0,486,486,486,486,0
20250219,110000,0,486,486,486,486,0
20250219,105900,0,486,486,486,486,0
20250219,105800,0,486,486,486,486,0
20250219,105700,0,486,486,486,486,0
20250219,105600,0,486,486,486,486,0
20250219,105500,0,486,486,486,486,0
20250219,105400,0,486,486,486,486,0
20250219,105300,0,486,486,486,486,0
20250219,105200,0,486,486,486,486,0
20250219,105100,0,486,486,486,486,0
20250219,105000,0,486,486,486,486,0
20250219,104900,0,486,486,486,486,0
20250219,104800,0,486,486,486,486,0
20250219,104700,0,486,486,486,486,0
20250219,104600,0,486,486,486,486,0
20250219,104500,0,486,486,486,486,0
20250219,104400,0,486,486,486,486,0
20250219,104300,0,486,486,486,486,0
20250219,104200,0,486,486,486,486,0
20250219,104100,0,486,486,486,486,0
20250219,104000,0,486,486,486,486,0
20250219,103900,0,486,486,486,486,0
20250219,103800,0,486,486,486,486,0
20250219,103700,0,486,486,486,486,0
20250219,103600,0,486,486,486,486,0
20250219,103500,0,486,486,486,486,0
20250219,103400,0,486,486,486,486,0
20250219,103300,0,486,486,486,486,0
20250219,103200,0,486,486,486,486,0
20250219,103100,0,486,486,486,486,0
20250219,103000,0,486,486,486,486,0
20250219,102900,0,486,486,486,486,0
20250219,102800,0,486,486,486,486,0
20250219,102700,0,486,486,486,486,0
20250219,102600,0,486,486,486,486,0
20250219,102500,0,486,486,486,486,0
20250219,102400,0,486,486,486,486,0
20250219,102300,0,486,486,486,486,0
20250219,102200,0,486,486,486,486,0
20250219,102100,0,486,486,486,486,0
20250219,102000,0,486,486,486,486,0
20250219,101900,0,486,486,486,486,0
20250219,101800,0,486,486,486,486,0
20250219,101700,0,486,486,486,486,0
20250219,101600,0,486,486,486,486,0
20250219,101500,0,486,486,486,486,0
20250219,101400,0,486,486,486,486,0
20250219,101300,0,486,486,486,486,0
20250219,101200,0,486,486,486,486,0
20250219,101100,0,486,486,486,486,0
20250219,101000,0,486,486,486,486,0
20250219,100900,0,486,486,486,486,0
20250219,100800,0,486,486,486,486,0
20250219,100700,0,486,486,486,486,0
20250219,100600,0,486,486,486,486,0
20250219,100500,0,486,486,486,486,0
20250219,100400,0,486,486,486,486,0
20250219,100300,0,486,486,486,486,0
20250219,100200,0,486,486,486,486,0
20250219,100100,0,486,486,486,486,0
20250219,100000,0,486,486,486,486,0
20250219,095900,0,486,486,486,486,0
20250219,095800,0,486,486,486,486,0
20250219,095700,0,486,486,486,486,0
20250219,095600,0,486,486,486,486,0
20250219,095500,0,486,486,486,486,0
20250219,095400,0,486,486,486,486,0
20250219,095300,0,486,486,486,486,0
20250219,095200,0,486,486,486,486,0
20250219,095100,0,486,486,486,486,0
20250219,095000,0,486,486,486,486,0
20250219,094900,0,486,486,486,486,0
20250219,094800,0,486,486,486,486,0
20250219,094700,0,486,486,486,486,0
20250219,094600,0,486,486,486,486,0
20250219,094500,0,486,486,486,486,0
20250219,094400,0,486,486,486,486,0
20250219,094300,0,486,486,486,486,0
20250219,094200,0,486,486,486,486,0
20250219,094100,0,486,486,486,486,0
20250219,094000,0,486,486,486,486,0
20250219,093900,0,486,486,486,486,0
20250219,093800,0,486,486,486,486,0
20250219,093700,0,486,486,486,486,0
20250219,093600,0,486,486,486,486,0
20250219,093500,0,486,486,486,486,0
20250219,093400,0,486,486,486,486,0
20250219,093300,0,486,486,486,486,0
20250219,093200,0,486,486,486,486,0
20250219,093100,0,486,486,486,486,0
20250219,093000,0,486,486,486,486,0
20250219,092900,0,486,486,486,486,0
20250219,092800,0,486,486,486,486,0
20250219,092700,0,486,486,486,486,0
20250219,092600,0,486,486,486,486,0
20250219,092500,0,486,486,486,486,0
20250219,092400,0,486,486,486,486,0
20250219,092300,0,486,486,486,486,0
20250219,092200,0,486,486,486,486,0
20250219,092100,0,486,486,486,486,0
20250219,092000,0,486,486,486,486,0
20250219,091900,0,486,486,486,486,0
20250219,091800,0,486,486,486,486,0
20250219,091700,0,486,486,486,486,0
20250219,091600,0,486,486,486,486,0
20250219,091500,0,486,486,486,486,0
20250219,091400,0,486,486,486,486,0
20250219,091300,0,486,486,486,486,0
20250219,091200,0,486,486,486,486,0
20250219,091100,0,486,486,486,486,0
20250219,091000,0,486,486,486,486,0
20250219,090900,0,486,486,486,486,0
20250219,090800,0,486,486,486,486,0
20250219,090700,0,486,486,486,486,0
20250219,090600,0,486,486,486,486,0
20250219,090500,0,486,486,486,486,0
20250219,090400,0,486,486,486,486,0
20250219,090300,0,486,486,486,486,0
20250219,090200,0,486,486,486,486,0
20250219,090100,0,486,486,486,486,0
20250219,090000,0,486,486,486,486,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 184500 0 486 486 486 486 0
3 20250219 184400 0 486 486 486 486 0
4 20250219 184300 0 486 486 486 486 0
5 20250219 184200 0 486 486 486 486 0
6 20250219 184100 0 486 486 486 486 0
7 20250219 184000 0 486 486 486 486 0
8 20250219 183900 0 486 486 486 486 0
9 20250219 183800 0 486 486 486 486 0
10 20250219 183700 0 486 486 486 486 0
11 20250219 183600 0 486 486 486 486 0
12 20250219 183500 0 486 486 486 486 0
13 20250219 183400 0 486 486 486 486 0
14 20250219 183300 0 486 486 486 486 0
15 20250219 183200 0 486 486 486 486 0
16 20250219 183100 0 486 486 486 486 0
17 20250219 183000 0 486 486 486 486 0
18 20250219 182900 0 486 486 486 486 0
19 20250219 182800 0 486 486 486 486 0
20 20250219 182700 0 486 486 486 486 0
21 20250219 182600 0 486 486 486 486 0
22 20250219 182500 0 486 486 486 486 0
23 20250219 182400 0 486 486 486 486 0
24 20250219 182300 0 486 486 486 486 0
25 20250219 182200 0 486 486 486 486 0
26 20250219 182100 0 486 486 486 486 0
27 20250219 182000 0 486 486 486 486 0
28 20250219 181900 0 486 486 486 486 0
29 20250219 181800 0 486 486 486 486 0
30 20250219 181700 0 486 486 486 486 0
31 20250219 181600 0 486 486 486 486 0
32 20250219 181500 0 486 486 486 486 0
33 20250219 181400 0 486 486 486 486 0
34 20250219 181300 0 486 486 486 486 0
35 20250219 181200 0 486 486 486 486 0
36 20250219 181100 0 486 486 486 486 0
37 20250219 181000 0 486 486 486 486 0
38 20250219 180900 0 486 486 486 486 0
39 20250219 180800 0 486 486 486 486 0
40 20250219 180700 0 486 486 486 486 0
41 20250219 180600 0 486 486 486 486 0
42 20250219 180500 0 486 486 486 486 0
43 20250219 180400 0 486 486 486 486 0
44 20250219 180300 0 486 486 486 486 0
45 20250219 180200 0 486 486 486 486 0
46 20250219 180100 0 486 486 486 486 0
47 20250219 180000 0 486 486 486 486 0
48 20250219 175900 0 486 486 486 486 0
49 20250219 175800 0 486 486 486 486 0
50 20250219 175700 0 486 486 486 486 0
51 20250219 175600 0 486 486 486 486 0
52 20250219 175500 0 486 486 486 486 0
53 20250219 175400 0 486 486 486 486 0
54 20250219 175300 0 486 486 486 486 0
55 20250219 175200 0 486 486 486 486 0
56 20250219 175100 0 486 486 486 486 0
57 20250219 175000 0 486 486 486 486 0
58 20250219 174900 0 486 486 486 486 0
59 20250219 174800 0 486 486 486 486 0
60 20250219 174700 0 486 486 486 486 0
61 20250219 174600 0 486 486 486 486 0
62 20250219 174500 0 486 486 486 486 0
63 20250219 174400 0 486 486 486 486 0
64 20250219 174300 0 486 486 486 486 0
65 20250219 174200 0 486 486 486 486 0
66 20250219 174100 0 486 486 486 486 0
67 20250219 174000 0 486 486 486 486 0
68 20250219 173900 0 486 486 486 486 0
69 20250219 173800 0 486 486 486 486 0
70 20250219 173700 0 486 486 486 486 0
71 20250219 173600 0 486 486 486 486 0
72 20250219 173500 0 486 486 486 486 0
73 20250219 173400 0 486 486 486 486 0
74 20250219 173300 0 486 486 486 486 0
75 20250219 173200 0 486 486 486 486 0
76 20250219 173100 0 486 486 486 486 0
77 20250219 173000 0 486 486 486 486 0
78 20250219 172900 0 486 486 486 486 0
79 20250219 172800 0 486 486 486 486 0
80 20250219 172700 0 486 486 486 486 0
81 20250219 172600 0 486 486 486 486 0
82 20250219 172500 0 486 486 486 486 0
83 20250219 172400 0 486 486 486 486 0
84 20250219 172300 0 486 486 486 486 0
85 20250219 172200 0 486 486 486 486 0
86 20250219 172100 0 486 486 486 486 0
87 20250219 172000 0 486 486 486 486 0
88 20250219 171900 0 486 486 486 486 0
89 20250219 171800 0 486 486 486 486 0
90 20250219 171700 0 486 486 486 486 0
91 20250219 171600 0 486 486 486 486 0
92 20250219 171500 0 486 486 486 486 0
93 20250219 171400 0 486 486 486 486 0
94 20250219 171300 0 486 486 486 486 0
95 20250219 171200 0 486 486 486 486 0
96 20250219 171100 0 486 486 486 486 0
97 20250219 171000 0 486 486 486 486 0
98 20250219 170900 0 486 486 486 486 0
99 20250219 170800 0 486 486 486 486 0
100 20250219 170700 0 486 486 486 486 0
101 20250219 170600 0 486 486 486 486 0
102 20250219 170500 0 486 486 486 486 0
103 20250219 170400 0 486 486 486 486 0
104 20250219 170300 0 486 486 486 486 0
105 20250219 170200 0 486 486 486 486 0
106 20250219 170100 0 486 486 486 486 0
107 20250219 170000 0 486 486 486 486 0
108 20250219 165900 0 486 486 486 486 0
109 20250219 165800 0 486 486 486 486 0
110 20250219 165700 0 486 486 486 486 0
111 20250219 165600 0 486 486 486 486 0
112 20250219 165500 0 486 486 486 486 0
113 20250219 165400 0 486 486 486 486 0
114 20250219 165300 0 486 486 486 486 0
115 20250219 165200 0 486 486 486 486 0
116 20250219 165100 0 486 486 486 486 0
117 20250219 165000 0 486 486 486 486 0
118 20250219 164900 0 486 486 486 486 0
119 20250219 164800 0 486 486 486 486 0
120 20250219 164700 0 486 486 486 486 0
121 20250219 164600 0 486 486 486 486 0
122 20250219 164500 0 486 486 486 486 0
123 20250219 164400 0 486 486 486 486 0
124 20250219 164300 0 486 486 486 486 0
125 20250219 164200 0 486 486 486 486 0
126 20250219 164100 0 486 486 486 486 0
127 20250219 164000 0 486 486 486 486 0
128 20250219 163900 0 486 486 486 486 0
129 20250219 163800 0 486 486 486 486 0
130 20250219 163700 0 486 486 486 486 0
131 20250219 163600 0 486 486 486 486 0
132 20250219 163500 0 486 486 486 486 0
133 20250219 163400 0 486 486 486 486 0
134 20250219 163300 0 486 486 486 486 0
135 20250219 163200 0 486 486 486 486 0
136 20250219 163100 0 486 486 486 486 0
137 20250219 163000 0 486 486 486 486 0
138 20250219 162900 0 486 486 486 486 0
139 20250219 162800 0 486 486 486 486 0
140 20250219 162700 0 486 486 486 486 0
141 20250219 162600 0 486 486 486 486 0
142 20250219 162500 0 486 486 486 486 0
143 20250219 162400 0 486 486 486 486 0
144 20250219 162300 0 486 486 486 486 0
145 20250219 162200 0 486 486 486 486 0
146 20250219 162100 0 486 486 486 486 0
147 20250219 162000 0 486 486 486 486 0
148 20250219 161900 0 486 486 486 486 0
149 20250219 161800 0 486 486 486 486 0
150 20250219 161700 0 486 486 486 486 0
151 20250219 161600 0 486 486 486 486 0
152 20250219 161500 0 486 486 486 486 0
153 20250219 161400 0 486 486 486 486 0
154 20250219 161300 0 486 486 486 486 0
155 20250219 161200 0 486 486 486 486 0
156 20250219 161100 0 486 486 486 486 0
157 20250219 161000 0 486 486 486 486 0
158 20250219 160900 0 486 486 486 486 0
159 20250219 160800 0 486 486 486 486 0
160 20250219 160700 0 486 486 486 486 0
161 20250219 160600 0 486 486 486 486 0
162 20250219 160500 0 486 486 486 486 0
163 20250219 160400 0 486 486 486 486 0
164 20250219 160300 0 486 486 486 486 0
165 20250219 160200 0 486 486 486 486 0
166 20250219 160100 0 486 486 486 486 0
167 20250219 160000 0 486 486 486 486 0
168 20250219 155900 0 486 486 486 486 0
169 20250219 155800 0 486 486 486 486 0
170 20250219 155700 0 486 486 486 486 0
171 20250219 155600 0 486 486 486 486 0
172 20250219 155500 0 486 486 486 486 0
173 20250219 155400 0 486 486 486 486 0
174 20250219 155300 0 486 486 486 486 0
175 20250219 155200 0 486 486 486 486 0
176 20250219 155100 0 486 486 486 486 0
177 20250219 155000 0 486 486 486 486 0
178 20250219 154900 0 486 486 486 486 0
179 20250219 154800 0 486 486 486 486 0
180 20250219 154700 0 486 486 486 486 0
181 20250219 154600 0 486 486 486 486 0
182 20250219 154500 0 486 486 486 486 0
183 20250219 154400 0 486 486 486 486 0
184 20250219 154300 0 486 486 486 486 0
185 20250219 154200 0 486 486 486 486 0
186 20250219 154100 0 486 486 486 486 0
187 20250219 154000 0 486 486 486 486 0
188 20250219 153900 0 486 486 486 486 0
189 20250219 153800 0 486 486 486 486 0
190 20250219 153700 0 486 486 486 486 0
191 20250219 153600 0 486 486 486 486 0
192 20250219 153500 0 486 486 486 486 0
193 20250219 153400 0 486 486 486 486 0
194 20250219 153300 0 486 486 486 486 0
195 20250219 153200 0 486 486 486 486 0
196 20250219 153100 0 486 486 486 486 0
197 20250219 153000 0 486 486 486 486 0
198 20250219 152900 0 486 486 486 486 0
199 20250219 152800 0 486 486 486 486 0
200 20250219 152700 0 486 486 486 486 0
201 20250219 152600 0 486 486 486 486 0
202 20250219 152500 0 486 486 486 486 0
203 20250219 152400 0 486 486 486 486 0
204 20250219 152300 0 486 486 486 486 0
205 20250219 152200 0 486 486 486 486 0
206 20250219 152100 0 486 486 486 486 0
207 20250219 152000 0 486 486 486 486 0
208 20250219 151900 0 486 486 486 486 0
209 20250219 151800 0 486 486 486 486 0
210 20250219 151700 0 486 486 486 486 0
211 20250219 151600 0 486 486 486 486 0
212 20250219 151500 0 486 486 486 486 0
213 20250219 151400 0 486 486 486 486 0
214 20250219 151300 0 486 486 486 486 0
215 20250219 151200 0 486 486 486 486 0
216 20250219 151100 0 486 486 486 486 0
217 20250219 151000 0 486 486 486 486 0
218 20250219 150900 0 486 486 486 486 0
219 20250219 150800 0 486 486 486 486 0
220 20250219 150700 0 486 486 486 486 0
221 20250219 150600 0 486 486 486 486 0
222 20250219 150500 0 486 486 486 486 0
223 20250219 150400 0 486 486 486 486 0
224 20250219 150300 0 486 486 486 486 0
225 20250219 150200 0 486 486 486 486 0
226 20250219 150100 0 486 486 486 486 0
227 20250219 150000 0 486 486 486 486 0
228 20250219 145900 0 486 486 486 486 0
229 20250219 145800 0 486 486 486 486 0
230 20250219 145700 0 486 486 486 486 0
231 20250219 145600 0 486 486 486 486 0
232 20250219 145500 0 486 486 486 486 0
233 20250219 145400 0 486 486 486 486 0
234 20250219 145300 0 486 486 486 486 0
235 20250219 145200 0 486 486 486 486 0
236 20250219 145100 0 486 486 486 486 0
237 20250219 145000 0 486 486 486 486 0
238 20250219 144900 0 486 486 486 486 0
239 20250219 144800 0 486 486 486 486 0
240 20250219 144700 0 486 486 486 486 0
241 20250219 144600 0 486 486 486 486 0
242 20250219 144500 0 486 486 486 486 0
243 20250219 144400 0 486 486 486 486 0
244 20250219 144300 0 486 486 486 486 0
245 20250219 144200 0 486 486 486 486 0
246 20250219 144100 0 486 486 486 486 0
247 20250219 144000 0 486 486 486 486 0
248 20250219 143900 0 486 486 486 486 0
249 20250219 143800 0 486 486 486 486 0
250 20250219 143700 0 486 486 486 486 0
251 20250219 143600 0 486 486 486 486 0
252 20250219 143500 0 486 486 486 486 0
253 20250219 143400 0 486 486 486 486 0
254 20250219 143300 0 486 486 486 486 0
255 20250219 143200 0 486 486 486 486 0
256 20250219 143100 0 486 486 486 486 0
257 20250219 143000 0 486 486 486 486 0
258 20250219 142900 0 486 486 486 486 0
259 20250219 142800 0 486 486 486 486 0
260 20250219 142700 0 486 486 486 486 0
261 20250219 142600 0 486 486 486 486 0
262 20250219 142500 0 486 486 486 486 0
263 20250219 142400 0 486 486 486 486 0
264 20250219 142300 0 486 486 486 486 0
265 20250219 142200 0 486 486 486 486 0
266 20250219 142100 0 486 486 486 486 0
267 20250219 142000 0 486 486 486 486 0
268 20250219 141900 0 486 486 486 486 0
269 20250219 141800 0 486 486 486 486 0
270 20250219 141700 0 486 486 486 486 0
271 20250219 141600 0 486 486 486 486 0
272 20250219 141500 0 486 486 486 486 0
273 20250219 141400 0 486 486 486 486 0
274 20250219 141300 0 486 486 486 486 0
275 20250219 141200 0 486 486 486 486 0
276 20250219 141100 0 486 486 486 486 0
277 20250219 141000 0 486 486 486 486 0
278 20250219 140900 0 486 486 486 486 0
279 20250219 140800 0 486 486 486 486 0
280 20250219 140700 0 486 486 486 486 0
281 20250219 140600 0 486 486 486 486 0
282 20250219 140500 0 486 486 486 486 0
283 20250219 140400 0 486 486 486 486 0
284 20250219 140300 0 486 486 486 486 0
285 20250219 140200 0 486 486 486 486 0
286 20250219 140100 0 486 486 486 486 0
287 20250219 140000 0 486 486 486 486 0
288 20250219 135900 0 486 486 486 486 0
289 20250219 135800 0 486 486 486 486 0
290 20250219 135700 0 486 486 486 486 0
291 20250219 135600 0 486 486 486 486 0
292 20250219 135500 0 486 486 486 486 0
293 20250219 135400 0 486 486 486 486 0
294 20250219 135300 0 486 486 486 486 0
295 20250219 135200 0 486 486 486 486 0
296 20250219 135100 0 486 486 486 486 0
297 20250219 135000 0 486 486 486 486 0
298 20250219 134900 0 486 486 486 486 0
299 20250219 134800 0 486 486 486 486 0
300 20250219 134700 0 486 486 486 486 0
301 20250219 134600 0 486 486 486 486 0
302 20250219 134500 0 486 486 486 486 0
303 20250219 134400 0 486 486 486 486 0
304 20250219 134300 0 486 486 486 486 0
305 20250219 134200 0 486 486 486 486 0
306 20250219 134100 0 486 486 486 486 0
307 20250219 134000 0 486 486 486 486 0
308 20250219 133900 0 486 486 486 486 0
309 20250219 133800 0 486 486 486 486 0
310 20250219 133700 0 486 486 486 486 0
311 20250219 133600 0 486 486 486 486 0
312 20250219 133500 0 486 486 486 486 0
313 20250219 133400 0 486 486 486 486 0
314 20250219 133300 0 486 486 486 486 0
315 20250219 133200 0 486 486 486 486 0
316 20250219 133100 0 486 486 486 486 0
317 20250219 133000 0 486 486 486 486 0
318 20250219 132900 0 486 486 486 486 0
319 20250219 132800 0 486 486 486 486 0
320 20250219 132700 0 486 486 486 486 0
321 20250219 132600 0 486 486 486 486 0
322 20250219 132500 0 486 486 486 486 0
323 20250219 132400 0 486 486 486 486 0
324 20250219 132300 0 486 486 486 486 0
325 20250219 132200 0 486 486 486 486 0
326 20250219 132100 0 486 486 486 486 0
327 20250219 132000 0 486 486 486 486 0
328 20250219 131900 0 486 486 486 486 0
329 20250219 131800 0 486 486 486 486 0
330 20250219 131700 0 486 486 486 486 0
331 20250219 131600 0 486 486 486 486 0
332 20250219 131500 0 486 486 486 486 0
333 20250219 131400 0 486 486 486 486 0
334 20250219 131300 0 486 486 486 486 0
335 20250219 131200 0 486 486 486 486 0
336 20250219 131100 0 486 486 486 486 0
337 20250219 131000 0 486 486 486 486 0
338 20250219 130900 0 486 486 486 486 0
339 20250219 130800 0 486 486 486 486 0
340 20250219 130700 0 486 486 486 486 0
341 20250219 130600 0 486 486 486 486 0
342 20250219 130500 0 486 486 486 486 0
343 20250219 130400 0 486 486 486 486 0
344 20250219 130300 0 486 486 486 486 0
345 20250219 130200 0 486 486 486 486 0
346 20250219 130100 0 486 486 486 486 0
347 20250219 130000 0 486 486 486 486 0
348 20250219 125900 0 486 486 486 486 0
349 20250219 125800 0 486 486 486 486 0
350 20250219 125700 0 486 486 486 486 0
351 20250219 125600 0 486 486 486 486 0
352 20250219 125500 0 486 486 486 486 0
353 20250219 125400 0 486 486 486 486 0
354 20250219 125300 0 486 486 486 486 0
355 20250219 125200 0 486 486 486 486 0
356 20250219 125100 0 486 486 486 486 0
357 20250219 125000 0 486 486 486 486 0
358 20250219 124900 0 486 486 486 486 0
359 20250219 124800 0 486 486 486 486 0
360 20250219 124700 0 486 486 486 486 0
361 20250219 124600 0 486 486 486 486 0
362 20250219 124500 0 486 486 486 486 0
363 20250219 124400 0 486 486 486 486 0
364 20250219 124300 0 486 486 486 486 0
365 20250219 124200 0 486 486 486 486 0
366 20250219 124100 0 486 486 486 486 0
367 20250219 124000 0 486 486 486 486 0
368 20250219 123900 0 486 486 486 486 0
369 20250219 123800 0 486 486 486 486 0
370 20250219 123700 0 486 486 486 486 0
371 20250219 123600 0 486 486 486 486 0
372 20250219 123500 0 486 486 486 486 0
373 20250219 123400 0 486 486 486 486 0
374 20250219 123300 0 486 486 486 486 0
375 20250219 123200 0 486 486 486 486 0
376 20250219 123100 0 486 486 486 486 0
377 20250219 123000 0 486 486 486 486 0
378 20250219 122900 0 486 486 486 486 0
379 20250219 122800 0 486 486 486 486 0
380 20250219 122700 0 486 486 486 486 0
381 20250219 122600 0 486 486 486 486 0
382 20250219 122500 0 486 486 486 486 0
383 20250219 122400 0 486 486 486 486 0
384 20250219 122300 0 486 486 486 486 0
385 20250219 122200 0 486 486 486 486 0
386 20250219 122100 0 486 486 486 486 0
387 20250219 122000 0 486 486 486 486 0
388 20250219 121900 0 486 486 486 486 0
389 20250219 121800 0 486 486 486 486 0
390 20250219 121700 0 486 486 486 486 0
391 20250219 121600 0 486 486 486 486 0
392 20250219 121500 0 486 486 486 486 0
393 20250219 121400 0 486 486 486 486 0
394 20250219 121300 0 486 486 486 486 0
395 20250219 121200 0 486 486 486 486 0
396 20250219 121100 0 486 486 486 486 0
397 20250219 121000 0 486 486 486 486 0
398 20250219 120900 0 486 486 486 486 0
399 20250219 120800 0 486 486 486 486 0
400 20250219 120700 0 486 486 486 486 0
401 20250219 120600 0 486 486 486 486 0
402 20250219 120500 0 486 486 486 486 0
403 20250219 120400 0 486 486 486 486 0
404 20250219 120300 0 486 486 486 486 0
405 20250219 120200 0 486 486 486 486 0
406 20250219 120100 0 486 486 486 486 0
407 20250219 120000 0 486 486 486 486 0
408 20250219 115900 0 486 486 486 486 0
409 20250219 115800 0 486 486 486 486 0
410 20250219 115700 0 486 486 486 486 0
411 20250219 115600 0 486 486 486 486 0
412 20250219 115500 0 486 486 486 486 0
413 20250219 115400 0 486 486 486 486 0
414 20250219 115300 0 486 486 486 486 0
415 20250219 115200 0 486 486 486 486 0
416 20250219 115100 0 486 486 486 486 0
417 20250219 115000 0 486 486 486 486 0
418 20250219 114900 0 486 486 486 486 0
419 20250219 114800 0 486 486 486 486 0
420 20250219 114700 0 486 486 486 486 0
421 20250219 114600 0 486 486 486 486 0
422 20250219 114500 0 486 486 486 486 0
423 20250219 114400 0 486 486 486 486 0
424 20250219 114300 0 486 486 486 486 0
425 20250219 114200 0 486 486 486 486 0
426 20250219 114100 0 486 486 486 486 0
427 20250219 114000 0 486 486 486 486 0
428 20250219 113900 0 486 486 486 486 0
429 20250219 113800 0 486 486 486 486 0
430 20250219 113700 0 486 486 486 486 0
431 20250219 113600 0 486 486 486 486 0
432 20250219 113500 0 486 486 486 486 0
433 20250219 113400 0 486 486 486 486 0
434 20250219 113300 0 486 486 486 486 0
435 20250219 113200 0 486 486 486 486 0
436 20250219 113100 0 486 486 486 486 0
437 20250219 113000 0 486 486 486 486 0
438 20250219 112900 0 486 486 486 486 0
439 20250219 112800 0 486 486 486 486 0
440 20250219 112700 0 486 486 486 486 0
441 20250219 112600 0 486 486 486 486 0
442 20250219 112500 0 486 486 486 486 0
443 20250219 112400 0 486 486 486 486 0
444 20250219 112300 0 486 486 486 486 0
445 20250219 112200 0 486 486 486 486 0
446 20250219 112100 0 486 486 486 486 0
447 20250219 112000 0 486 486 486 486 0
448 20250219 111900 0 486 486 486 486 0
449 20250219 111800 0 486 486 486 486 0
450 20250219 111700 0 486 486 486 486 0
451 20250219 111600 0 486 486 486 486 0
452 20250219 111500 0 486 486 486 486 0
453 20250219 111400 0 486 486 486 486 0
454 20250219 111300 0 486 486 486 486 0
455 20250219 111200 0 486 486 486 486 0
456 20250219 111100 0 486 486 486 486 0
457 20250219 111000 0 486 486 486 486 0
458 20250219 110900 0 486 486 486 486 0
459 20250219 110800 0 486 486 486 486 0
460 20250219 110700 0 486 486 486 486 0
461 20250219 110600 0 486 486 486 486 0
462 20250219 110500 0 486 486 486 486 0
463 20250219 110400 0 486 486 486 486 0
464 20250219 110300 0 486 486 486 486 0
465 20250219 110200 0 486 486 486 486 0
466 20250219 110100 0 486 486 486 486 0
467 20250219 110000 0 486 486 486 486 0
468 20250219 105900 0 486 486 486 486 0
469 20250219 105800 0 486 486 486 486 0
470 20250219 105700 0 486 486 486 486 0
471 20250219 105600 0 486 486 486 486 0
472 20250219 105500 0 486 486 486 486 0
473 20250219 105400 0 486 486 486 486 0
474 20250219 105300 0 486 486 486 486 0
475 20250219 105200 0 486 486 486 486 0
476 20250219 105100 0 486 486 486 486 0
477 20250219 105000 0 486 486 486 486 0
478 20250219 104900 0 486 486 486 486 0
479 20250219 104800 0 486 486 486 486 0
480 20250219 104700 0 486 486 486 486 0
481 20250219 104600 0 486 486 486 486 0
482 20250219 104500 0 486 486 486 486 0
483 20250219 104400 0 486 486 486 486 0
484 20250219 104300 0 486 486 486 486 0
485 20250219 104200 0 486 486 486 486 0
486 20250219 104100 0 486 486 486 486 0
487 20250219 104000 0 486 486 486 486 0
488 20250219 103900 0 486 486 486 486 0
489 20250219 103800 0 486 486 486 486 0
490 20250219 103700 0 486 486 486 486 0
491 20250219 103600 0 486 486 486 486 0
492 20250219 103500 0 486 486 486 486 0
493 20250219 103400 0 486 486 486 486 0
494 20250219 103300 0 486 486 486 486 0
495 20250219 103200 0 486 486 486 486 0
496 20250219 103100 0 486 486 486 486 0
497 20250219 103000 0 486 486 486 486 0
498 20250219 102900 0 486 486 486 486 0
499 20250219 102800 0 486 486 486 486 0
500 20250219 102700 0 486 486 486 486 0
501 20250219 102600 0 486 486 486 486 0
502 20250219 102500 0 486 486 486 486 0
503 20250219 102400 0 486 486 486 486 0
504 20250219 102300 0 486 486 486 486 0
505 20250219 102200 0 486 486 486 486 0
506 20250219 102100 0 486 486 486 486 0
507 20250219 102000 0 486 486 486 486 0
508 20250219 101900 0 486 486 486 486 0
509 20250219 101800 0 486 486 486 486 0
510 20250219 101700 0 486 486 486 486 0
511 20250219 101600 0 486 486 486 486 0
512 20250219 101500 0 486 486 486 486 0
513 20250219 101400 0 486 486 486 486 0
514 20250219 101300 0 486 486 486 486 0
515 20250219 101200 0 486 486 486 486 0
516 20250219 101100 0 486 486 486 486 0
517 20250219 101000 0 486 486 486 486 0
518 20250219 100900 0 486 486 486 486 0
519 20250219 100800 0 486 486 486 486 0
520 20250219 100700 0 486 486 486 486 0
521 20250219 100600 0 486 486 486 486 0
522 20250219 100500 0 486 486 486 486 0
523 20250219 100400 0 486 486 486 486 0
524 20250219 100300 0 486 486 486 486 0
525 20250219 100200 0 486 486 486 486 0
526 20250219 100100 0 486 486 486 486 0
527 20250219 100000 0 486 486 486 486 0
528 20250219 095900 0 486 486 486 486 0
529 20250219 095800 0 486 486 486 486 0
530 20250219 095700 0 486 486 486 486 0
531 20250219 095600 0 486 486 486 486 0
532 20250219 095500 0 486 486 486 486 0
533 20250219 095400 0 486 486 486 486 0
534 20250219 095300 0 486 486 486 486 0
535 20250219 095200 0 486 486 486 486 0
536 20250219 095100 0 486 486 486 486 0
537 20250219 095000 0 486 486 486 486 0
538 20250219 094900 0 486 486 486 486 0
539 20250219 094800 0 486 486 486 486 0
540 20250219 094700 0 486 486 486 486 0
541 20250219 094600 0 486 486 486 486 0
542 20250219 094500 0 486 486 486 486 0
543 20250219 094400 0 486 486 486 486 0
544 20250219 094300 0 486 486 486 486 0
545 20250219 094200 0 486 486 486 486 0
546 20250219 094100 0 486 486 486 486 0
547 20250219 094000 0 486 486 486 486 0
548 20250219 093900 0 486 486 486 486 0
549 20250219 093800 0 486 486 486 486 0
550 20250219 093700 0 486 486 486 486 0
551 20250219 093600 0 486 486 486 486 0
552 20250219 093500 0 486 486 486 486 0
553 20250219 093400 0 486 486 486 486 0
554 20250219 093300 0 486 486 486 486 0
555 20250219 093200 0 486 486 486 486 0
556 20250219 093100 0 486 486 486 486 0
557 20250219 093000 0 486 486 486 486 0
558 20250219 092900 0 486 486 486 486 0
559 20250219 092800 0 486 486 486 486 0
560 20250219 092700 0 486 486 486 486 0
561 20250219 092600 0 486 486 486 486 0
562 20250219 092500 0 486 486 486 486 0
563 20250219 092400 0 486 486 486 486 0
564 20250219 092300 0 486 486 486 486 0
565 20250219 092200 0 486 486 486 486 0
566 20250219 092100 0 486 486 486 486 0
567 20250219 092000 0 486 486 486 486 0
568 20250219 091900 0 486 486 486 486 0
569 20250219 091800 0 486 486 486 486 0
570 20250219 091700 0 486 486 486 486 0
571 20250219 091600 0 486 486 486 486 0
572 20250219 091500 0 486 486 486 486 0
573 20250219 091400 0 486 486 486 486 0
574 20250219 091300 0 486 486 486 486 0
575 20250219 091200 0 486 486 486 486 0
576 20250219 091100 0 486 486 486 486 0
577 20250219 091000 0 486 486 486 486 0
578 20250219 090900 0 486 486 486 486 0
579 20250219 090800 0 486 486 486 486 0
580 20250219 090700 0 486 486 486 486 0
581 20250219 090600 0 486 486 486 486 0
582 20250219 090500 0 486 486 486 486 0
583 20250219 090400 0 486 486 486 486 0
584 20250219 090300 0 486 486 486 486 0
585 20250219 090200 0 486 486 486 486 0
586 20250219 090100 0 486 486 486 486 0
587 20250219 090000 0 486 486 486 486 0

1
005030/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,78782988,0,38288532168,0.00
20250214,0,78782988,0,38288532168,0.00
20250213,0,78782988,0,38288532168,0.00
20250212,0,78782988,0,38288532168,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 78782988 0 38288532168 0.00
3 20250214 0 78782988 0 38288532168 0.00
4 20250213 0 78782988 0 38288532168 0.00
5 20250212 0 78782988 0 38288532168 0.00