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

658
078130/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195600,0,800,800,800,800,0
20250219,195500,0,800,800,800,800,0
20250219,195400,0,800,800,800,800,0
20250219,195300,0,800,800,800,800,0
20250219,195200,0,800,800,800,800,0
20250219,195100,0,800,800,800,800,0
20250219,195000,0,800,800,800,800,0
20250219,194900,0,800,800,800,800,0
20250219,194800,0,800,800,800,800,0
20250219,194700,0,800,800,800,800,0
20250219,194600,0,800,800,800,800,0
20250219,194500,0,800,800,800,800,0
20250219,194400,0,800,800,800,800,0
20250219,194300,0,800,800,800,800,0
20250219,194200,0,800,800,800,800,0
20250219,194100,0,800,800,800,800,0
20250219,194000,0,800,800,800,800,0
20250219,193900,0,800,800,800,800,0
20250219,193800,0,800,800,800,800,0
20250219,193700,0,800,800,800,800,0
20250219,193600,0,800,800,800,800,0
20250219,193500,0,800,800,800,800,0
20250219,193400,0,800,800,800,800,0
20250219,193300,0,800,800,800,800,0
20250219,193200,0,800,800,800,800,0
20250219,193100,0,800,800,800,800,0
20250219,193000,0,800,800,800,800,0
20250219,192900,0,800,800,800,800,0
20250219,192800,0,800,800,800,800,0
20250219,192700,0,800,800,800,800,0
20250219,192600,0,800,800,800,800,0
20250219,192500,0,800,800,800,800,0
20250219,192400,0,800,800,800,800,0
20250219,192300,0,800,800,800,800,0
20250219,192200,0,800,800,800,800,0
20250219,192100,0,800,800,800,800,0
20250219,192000,0,800,800,800,800,0
20250219,191900,0,800,800,800,800,0
20250219,191800,0,800,800,800,800,0
20250219,191700,0,800,800,800,800,0
20250219,191600,0,800,800,800,800,0
20250219,191500,0,800,800,800,800,0
20250219,191400,0,800,800,800,800,0
20250219,191300,0,800,800,800,800,0
20250219,191200,0,800,800,800,800,0
20250219,191100,0,800,800,800,800,0
20250219,191000,0,800,800,800,800,0
20250219,190900,0,800,800,800,800,0
20250219,190800,0,800,800,800,800,0
20250219,190700,0,800,800,800,800,0
20250219,190600,0,800,800,800,800,0
20250219,190500,0,800,800,800,800,0
20250219,190400,0,800,800,800,800,0
20250219,190300,0,800,800,800,800,0
20250219,190200,0,800,800,800,800,0
20250219,190100,0,800,800,800,800,0
20250219,190000,0,800,800,800,800,0
20250219,185900,0,800,800,800,800,0
20250219,185800,0,800,800,800,800,0
20250219,185700,0,800,800,800,800,0
20250219,185600,0,800,800,800,800,0
20250219,185500,0,800,800,800,800,0
20250219,185400,0,800,800,800,800,0
20250219,185300,0,800,800,800,800,0
20250219,185200,0,800,800,800,800,0
20250219,185100,0,800,800,800,800,0
20250219,185000,0,800,800,800,800,0
20250219,184900,0,800,800,800,800,0
20250219,184800,0,800,800,800,800,0
20250219,184700,0,800,800,800,800,0
20250219,184600,0,800,800,800,800,0
20250219,184500,0,800,800,800,800,0
20250219,184400,0,800,800,800,800,0
20250219,184300,0,800,800,800,800,0
20250219,184200,0,800,800,800,800,0
20250219,184100,0,800,800,800,800,0
20250219,184000,0,800,800,800,800,0
20250219,183900,0,800,800,800,800,0
20250219,183800,0,800,800,800,800,0
20250219,183700,0,800,800,800,800,0
20250219,183600,0,800,800,800,800,0
20250219,183500,0,800,800,800,800,0
20250219,183400,0,800,800,800,800,0
20250219,183300,0,800,800,800,800,0
20250219,183200,0,800,800,800,800,0
20250219,183100,0,800,800,800,800,0
20250219,183000,0,800,800,800,800,0
20250219,182900,0,800,800,800,800,0
20250219,182800,0,800,800,800,800,0
20250219,182700,0,800,800,800,800,0
20250219,182600,0,800,800,800,800,0
20250219,182500,0,800,800,800,800,0
20250219,182400,0,800,800,800,800,0
20250219,182300,0,800,800,800,800,0
20250219,182200,0,800,800,800,800,0
20250219,182100,0,800,800,800,800,0
20250219,182000,0,800,800,800,800,0
20250219,181900,0,800,800,800,800,0
20250219,181800,0,800,800,800,800,0
20250219,181700,0,800,800,800,800,0
20250219,181600,0,800,800,800,800,0
20250219,181500,0,800,800,800,800,0
20250219,181400,0,800,800,800,800,0
20250219,181300,0,800,800,800,800,0
20250219,181200,0,800,800,800,800,0
20250219,181100,0,800,800,800,800,0
20250219,181000,0,800,800,800,800,0
20250219,180900,0,800,800,800,800,0
20250219,180800,0,800,800,800,800,0
20250219,180700,0,800,800,800,800,0
20250219,180600,0,800,800,800,800,0
20250219,180500,0,800,800,800,800,0
20250219,180400,0,800,800,800,800,0
20250219,180300,0,800,800,800,800,0
20250219,180200,0,800,800,800,800,0
20250219,180100,0,800,800,800,800,0
20250219,180000,0,800,800,800,800,0
20250219,175900,0,800,800,800,800,0
20250219,175800,0,800,800,800,800,0
20250219,175700,0,800,800,800,800,0
20250219,175600,0,800,800,800,800,0
20250219,175500,0,800,800,800,800,0
20250219,175400,0,800,800,800,800,0
20250219,175300,0,800,800,800,800,0
20250219,175200,0,800,800,800,800,0
20250219,175100,0,800,800,800,800,0
20250219,175000,0,800,800,800,800,0
20250219,174900,0,800,800,800,800,0
20250219,174800,0,800,800,800,800,0
20250219,174700,0,800,800,800,800,0
20250219,174600,0,800,800,800,800,0
20250219,174500,0,800,800,800,800,0
20250219,174400,0,800,800,800,800,0
20250219,174300,0,800,800,800,800,0
20250219,174200,0,800,800,800,800,0
20250219,174100,0,800,800,800,800,0
20250219,174000,0,800,800,800,800,0
20250219,173900,0,800,800,800,800,0
20250219,173800,0,800,800,800,800,0
20250219,173700,0,800,800,800,800,0
20250219,173600,0,800,800,800,800,0
20250219,173500,0,800,800,800,800,0
20250219,173400,0,800,800,800,800,0
20250219,173300,0,800,800,800,800,0
20250219,173200,0,800,800,800,800,0
20250219,173100,0,800,800,800,800,0
20250219,173000,0,800,800,800,800,0
20250219,172900,0,800,800,800,800,0
20250219,172800,0,800,800,800,800,0
20250219,172700,0,800,800,800,800,0
20250219,172600,0,800,800,800,800,0
20250219,172500,0,800,800,800,800,0
20250219,172400,0,800,800,800,800,0
20250219,172300,0,800,800,800,800,0
20250219,172200,0,800,800,800,800,0
20250219,172100,0,800,800,800,800,0
20250219,172000,0,800,800,800,800,0
20250219,171900,0,800,800,800,800,0
20250219,171800,0,800,800,800,800,0
20250219,171700,0,800,800,800,800,0
20250219,171600,0,800,800,800,800,0
20250219,171500,0,800,800,800,800,0
20250219,171400,0,800,800,800,800,0
20250219,171300,0,800,800,800,800,0
20250219,171200,0,800,800,800,800,0
20250219,171100,0,800,800,800,800,0
20250219,171000,0,800,800,800,800,0
20250219,170900,0,800,800,800,800,0
20250219,170800,0,800,800,800,800,0
20250219,170700,0,800,800,800,800,0
20250219,170600,0,800,800,800,800,0
20250219,170500,0,800,800,800,800,0
20250219,170400,0,800,800,800,800,0
20250219,170300,0,800,800,800,800,0
20250219,170200,0,800,800,800,800,0
20250219,170100,0,800,800,800,800,0
20250219,170000,0,800,800,800,800,0
20250219,165900,0,800,800,800,800,0
20250219,165800,0,800,800,800,800,0
20250219,165700,0,800,800,800,800,0
20250219,165600,0,800,800,800,800,0
20250219,165500,0,800,800,800,800,0
20250219,165400,0,800,800,800,800,0
20250219,165300,0,800,800,800,800,0
20250219,165200,0,800,800,800,800,0
20250219,165100,0,800,800,800,800,0
20250219,165000,0,800,800,800,800,0
20250219,164900,0,800,800,800,800,0
20250219,164800,0,800,800,800,800,0
20250219,164700,0,800,800,800,800,0
20250219,164600,0,800,800,800,800,0
20250219,164500,0,800,800,800,800,0
20250219,164400,0,800,800,800,800,0
20250219,164300,0,800,800,800,800,0
20250219,164200,0,800,800,800,800,0
20250219,164100,0,800,800,800,800,0
20250219,164000,0,800,800,800,800,0
20250219,163900,0,800,800,800,800,0
20250219,163800,0,800,800,800,800,0
20250219,163700,0,800,800,800,800,0
20250219,163600,0,800,800,800,800,0
20250219,163500,0,800,800,800,800,0
20250219,163400,0,800,800,800,800,0
20250219,163300,0,800,800,800,800,0
20250219,163200,0,800,800,800,800,0
20250219,163100,0,800,800,800,800,0
20250219,163000,0,800,800,800,800,0
20250219,162900,0,800,800,800,800,0
20250219,162800,0,800,800,800,800,0
20250219,162700,0,800,800,800,800,0
20250219,162600,0,800,800,800,800,0
20250219,162500,0,800,800,800,800,0
20250219,162400,0,800,800,800,800,0
20250219,162300,0,800,800,800,800,0
20250219,162200,0,800,800,800,800,0
20250219,162100,0,800,800,800,800,0
20250219,162000,0,800,800,800,800,0
20250219,161900,0,800,800,800,800,0
20250219,161800,0,800,800,800,800,0
20250219,161700,0,800,800,800,800,0
20250219,161600,0,800,800,800,800,0
20250219,161500,0,800,800,800,800,0
20250219,161400,0,800,800,800,800,0
20250219,161300,0,800,800,800,800,0
20250219,161200,0,800,800,800,800,0
20250219,161100,0,800,800,800,800,0
20250219,161000,0,800,800,800,800,0
20250219,160900,0,800,800,800,800,0
20250219,160800,0,800,800,800,800,0
20250219,160700,0,800,800,800,800,0
20250219,160600,0,800,800,800,800,0
20250219,160500,0,800,800,800,800,0
20250219,160400,0,800,800,800,800,0
20250219,160300,0,800,800,800,800,0
20250219,160200,0,800,800,800,800,0
20250219,160100,0,800,800,800,800,0
20250219,160000,0,800,800,800,800,0
20250219,155900,0,800,800,800,800,0
20250219,155800,0,800,800,800,800,0
20250219,155700,0,800,800,800,800,0
20250219,155600,0,800,800,800,800,0
20250219,155500,0,800,800,800,800,0
20250219,155400,0,800,800,800,800,0
20250219,155300,0,800,800,800,800,0
20250219,155200,0,800,800,800,800,0
20250219,155100,0,800,800,800,800,0
20250219,155000,0,800,800,800,800,0
20250219,154900,0,800,800,800,800,0
20250219,154800,0,800,800,800,800,0
20250219,154700,0,800,800,800,800,0
20250219,154600,0,800,800,800,800,0
20250219,154500,0,800,800,800,800,0
20250219,154400,0,800,800,800,800,0
20250219,154300,0,800,800,800,800,0
20250219,154200,0,800,800,800,800,0
20250219,154100,0,800,800,800,800,0
20250219,154000,0,800,800,800,800,0
20250219,153900,0,800,800,800,800,0
20250219,153800,0,800,800,800,800,0
20250219,153700,0,800,800,800,800,0
20250219,153600,0,800,800,800,800,0
20250219,153500,0,800,800,800,800,0
20250219,153400,0,800,800,800,800,0
20250219,153300,0,800,800,800,800,0
20250219,153200,0,800,800,800,800,0
20250219,153100,0,800,800,800,800,0
20250219,153000,0,800,800,800,800,0
20250219,152900,0,800,800,800,800,0
20250219,152800,0,800,800,800,800,0
20250219,152700,0,800,800,800,800,0
20250219,152600,0,800,800,800,800,0
20250219,152500,0,800,800,800,800,0
20250219,152400,0,800,800,800,800,0
20250219,152300,0,800,800,800,800,0
20250219,152200,0,800,800,800,800,0
20250219,152100,0,800,800,800,800,0
20250219,152000,0,800,800,800,800,0
20250219,151900,0,800,800,800,800,0
20250219,151800,0,800,800,800,800,0
20250219,151700,0,800,800,800,800,0
20250219,151600,0,800,800,800,800,0
20250219,151500,0,800,800,800,800,0
20250219,151400,0,800,800,800,800,0
20250219,151300,0,800,800,800,800,0
20250219,151200,0,800,800,800,800,0
20250219,151100,0,800,800,800,800,0
20250219,151000,0,800,800,800,800,0
20250219,150900,0,800,800,800,800,0
20250219,150800,0,800,800,800,800,0
20250219,150700,0,800,800,800,800,0
20250219,150600,0,800,800,800,800,0
20250219,150500,0,800,800,800,800,0
20250219,150400,0,800,800,800,800,0
20250219,150300,0,800,800,800,800,0
20250219,150200,0,800,800,800,800,0
20250219,150100,0,800,800,800,800,0
20250219,150000,0,800,800,800,800,0
20250219,145900,0,800,800,800,800,0
20250219,145800,0,800,800,800,800,0
20250219,145700,0,800,800,800,800,0
20250219,145600,0,800,800,800,800,0
20250219,145500,0,800,800,800,800,0
20250219,145400,0,800,800,800,800,0
20250219,145300,0,800,800,800,800,0
20250219,145200,0,800,800,800,800,0
20250219,145100,0,800,800,800,800,0
20250219,145000,0,800,800,800,800,0
20250219,144900,0,800,800,800,800,0
20250219,144800,0,800,800,800,800,0
20250219,144700,0,800,800,800,800,0
20250219,144600,0,800,800,800,800,0
20250219,144500,0,800,800,800,800,0
20250219,144400,0,800,800,800,800,0
20250219,144300,0,800,800,800,800,0
20250219,144200,0,800,800,800,800,0
20250219,144100,0,800,800,800,800,0
20250219,144000,0,800,800,800,800,0
20250219,143900,0,800,800,800,800,0
20250219,143800,0,800,800,800,800,0
20250219,143700,0,800,800,800,800,0
20250219,143600,0,800,800,800,800,0
20250219,143500,0,800,800,800,800,0
20250219,143400,0,800,800,800,800,0
20250219,143300,0,800,800,800,800,0
20250219,143200,0,800,800,800,800,0
20250219,143100,0,800,800,800,800,0
20250219,143000,0,800,800,800,800,0
20250219,142900,0,800,800,800,800,0
20250219,142800,0,800,800,800,800,0
20250219,142700,0,800,800,800,800,0
20250219,142600,0,800,800,800,800,0
20250219,142500,0,800,800,800,800,0
20250219,142400,0,800,800,800,800,0
20250219,142300,0,800,800,800,800,0
20250219,142200,0,800,800,800,800,0
20250219,142100,0,800,800,800,800,0
20250219,142000,0,800,800,800,800,0
20250219,141900,0,800,800,800,800,0
20250219,141800,0,800,800,800,800,0
20250219,141700,0,800,800,800,800,0
20250219,141600,0,800,800,800,800,0
20250219,141500,0,800,800,800,800,0
20250219,141400,0,800,800,800,800,0
20250219,141300,0,800,800,800,800,0
20250219,141200,0,800,800,800,800,0
20250219,141100,0,800,800,800,800,0
20250219,141000,0,800,800,800,800,0
20250219,140900,0,800,800,800,800,0
20250219,140800,0,800,800,800,800,0
20250219,140700,0,800,800,800,800,0
20250219,140600,0,800,800,800,800,0
20250219,140500,0,800,800,800,800,0
20250219,140400,0,800,800,800,800,0
20250219,140300,0,800,800,800,800,0
20250219,140200,0,800,800,800,800,0
20250219,140100,0,800,800,800,800,0
20250219,140000,0,800,800,800,800,0
20250219,135900,0,800,800,800,800,0
20250219,135800,0,800,800,800,800,0
20250219,135700,0,800,800,800,800,0
20250219,135600,0,800,800,800,800,0
20250219,135500,0,800,800,800,800,0
20250219,135400,0,800,800,800,800,0
20250219,135300,0,800,800,800,800,0
20250219,135200,0,800,800,800,800,0
20250219,135100,0,800,800,800,800,0
20250219,135000,0,800,800,800,800,0
20250219,134900,0,800,800,800,800,0
20250219,134800,0,800,800,800,800,0
20250219,134700,0,800,800,800,800,0
20250219,134600,0,800,800,800,800,0
20250219,134500,0,800,800,800,800,0
20250219,134400,0,800,800,800,800,0
20250219,134300,0,800,800,800,800,0
20250219,134200,0,800,800,800,800,0
20250219,134100,0,800,800,800,800,0
20250219,134000,0,800,800,800,800,0
20250219,133900,0,800,800,800,800,0
20250219,133800,0,800,800,800,800,0
20250219,133700,0,800,800,800,800,0
20250219,133600,0,800,800,800,800,0
20250219,133500,0,800,800,800,800,0
20250219,133400,0,800,800,800,800,0
20250219,133300,0,800,800,800,800,0
20250219,133200,0,800,800,800,800,0
20250219,133100,0,800,800,800,800,0
20250219,133000,0,800,800,800,800,0
20250219,132900,0,800,800,800,800,0
20250219,132800,0,800,800,800,800,0
20250219,132700,0,800,800,800,800,0
20250219,132600,0,800,800,800,800,0
20250219,132500,0,800,800,800,800,0
20250219,132400,0,800,800,800,800,0
20250219,132300,0,800,800,800,800,0
20250219,132200,0,800,800,800,800,0
20250219,132100,0,800,800,800,800,0
20250219,132000,0,800,800,800,800,0
20250219,131900,0,800,800,800,800,0
20250219,131800,0,800,800,800,800,0
20250219,131700,0,800,800,800,800,0
20250219,131600,0,800,800,800,800,0
20250219,131500,0,800,800,800,800,0
20250219,131400,0,800,800,800,800,0
20250219,131300,0,800,800,800,800,0
20250219,131200,0,800,800,800,800,0
20250219,131100,0,800,800,800,800,0
20250219,131000,0,800,800,800,800,0
20250219,130900,0,800,800,800,800,0
20250219,130800,0,800,800,800,800,0
20250219,130700,0,800,800,800,800,0
20250219,130600,0,800,800,800,800,0
20250219,130500,0,800,800,800,800,0
20250219,130400,0,800,800,800,800,0
20250219,130300,0,800,800,800,800,0
20250219,130200,0,800,800,800,800,0
20250219,130100,0,800,800,800,800,0
20250219,130000,0,800,800,800,800,0
20250219,125900,0,800,800,800,800,0
20250219,125800,0,800,800,800,800,0
20250219,125700,0,800,800,800,800,0
20250219,125600,0,800,800,800,800,0
20250219,125500,0,800,800,800,800,0
20250219,125400,0,800,800,800,800,0
20250219,125300,0,800,800,800,800,0
20250219,125200,0,800,800,800,800,0
20250219,125100,0,800,800,800,800,0
20250219,125000,0,800,800,800,800,0
20250219,124900,0,800,800,800,800,0
20250219,124800,0,800,800,800,800,0
20250219,124700,0,800,800,800,800,0
20250219,124600,0,800,800,800,800,0
20250219,124500,0,800,800,800,800,0
20250219,124400,0,800,800,800,800,0
20250219,124300,0,800,800,800,800,0
20250219,124200,0,800,800,800,800,0
20250219,124100,0,800,800,800,800,0
20250219,124000,0,800,800,800,800,0
20250219,123900,0,800,800,800,800,0
20250219,123800,0,800,800,800,800,0
20250219,123700,0,800,800,800,800,0
20250219,123600,0,800,800,800,800,0
20250219,123500,0,800,800,800,800,0
20250219,123400,0,800,800,800,800,0
20250219,123300,0,800,800,800,800,0
20250219,123200,0,800,800,800,800,0
20250219,123100,0,800,800,800,800,0
20250219,123000,0,800,800,800,800,0
20250219,122900,0,800,800,800,800,0
20250219,122800,0,800,800,800,800,0
20250219,122700,0,800,800,800,800,0
20250219,122600,0,800,800,800,800,0
20250219,122500,0,800,800,800,800,0
20250219,122400,0,800,800,800,800,0
20250219,122300,0,800,800,800,800,0
20250219,122200,0,800,800,800,800,0
20250219,122100,0,800,800,800,800,0
20250219,122000,0,800,800,800,800,0
20250219,121900,0,800,800,800,800,0
20250219,121800,0,800,800,800,800,0
20250219,121700,0,800,800,800,800,0
20250219,121600,0,800,800,800,800,0
20250219,121500,0,800,800,800,800,0
20250219,121400,0,800,800,800,800,0
20250219,121300,0,800,800,800,800,0
20250219,121200,0,800,800,800,800,0
20250219,121100,0,800,800,800,800,0
20250219,121000,0,800,800,800,800,0
20250219,120900,0,800,800,800,800,0
20250219,120800,0,800,800,800,800,0
20250219,120700,0,800,800,800,800,0
20250219,120600,0,800,800,800,800,0
20250219,120500,0,800,800,800,800,0
20250219,120400,0,800,800,800,800,0
20250219,120300,0,800,800,800,800,0
20250219,120200,0,800,800,800,800,0
20250219,120100,0,800,800,800,800,0
20250219,120000,0,800,800,800,800,0
20250219,115900,0,800,800,800,800,0
20250219,115800,0,800,800,800,800,0
20250219,115700,0,800,800,800,800,0
20250219,115600,0,800,800,800,800,0
20250219,115500,0,800,800,800,800,0
20250219,115400,0,800,800,800,800,0
20250219,115300,0,800,800,800,800,0
20250219,115200,0,800,800,800,800,0
20250219,115100,0,800,800,800,800,0
20250219,115000,0,800,800,800,800,0
20250219,114900,0,800,800,800,800,0
20250219,114800,0,800,800,800,800,0
20250219,114700,0,800,800,800,800,0
20250219,114600,0,800,800,800,800,0
20250219,114500,0,800,800,800,800,0
20250219,114400,0,800,800,800,800,0
20250219,114300,0,800,800,800,800,0
20250219,114200,0,800,800,800,800,0
20250219,114100,0,800,800,800,800,0
20250219,114000,0,800,800,800,800,0
20250219,113900,0,800,800,800,800,0
20250219,113800,0,800,800,800,800,0
20250219,113700,0,800,800,800,800,0
20250219,113600,0,800,800,800,800,0
20250219,113500,0,800,800,800,800,0
20250219,113400,0,800,800,800,800,0
20250219,113300,0,800,800,800,800,0
20250219,113200,0,800,800,800,800,0
20250219,113100,0,800,800,800,800,0
20250219,113000,0,800,800,800,800,0
20250219,112900,0,800,800,800,800,0
20250219,112800,0,800,800,800,800,0
20250219,112700,0,800,800,800,800,0
20250219,112600,0,800,800,800,800,0
20250219,112500,0,800,800,800,800,0
20250219,112400,0,800,800,800,800,0
20250219,112300,0,800,800,800,800,0
20250219,112200,0,800,800,800,800,0
20250219,112100,0,800,800,800,800,0
20250219,112000,0,800,800,800,800,0
20250219,111900,0,800,800,800,800,0
20250219,111800,0,800,800,800,800,0
20250219,111700,0,800,800,800,800,0
20250219,111600,0,800,800,800,800,0
20250219,111500,0,800,800,800,800,0
20250219,111400,0,800,800,800,800,0
20250219,111300,0,800,800,800,800,0
20250219,111200,0,800,800,800,800,0
20250219,111100,0,800,800,800,800,0
20250219,111000,0,800,800,800,800,0
20250219,110900,0,800,800,800,800,0
20250219,110800,0,800,800,800,800,0
20250219,110700,0,800,800,800,800,0
20250219,110600,0,800,800,800,800,0
20250219,110500,0,800,800,800,800,0
20250219,110400,0,800,800,800,800,0
20250219,110300,0,800,800,800,800,0
20250219,110200,0,800,800,800,800,0
20250219,110100,0,800,800,800,800,0
20250219,110000,0,800,800,800,800,0
20250219,105900,0,800,800,800,800,0
20250219,105800,0,800,800,800,800,0
20250219,105700,0,800,800,800,800,0
20250219,105600,0,800,800,800,800,0
20250219,105500,0,800,800,800,800,0
20250219,105400,0,800,800,800,800,0
20250219,105300,0,800,800,800,800,0
20250219,105200,0,800,800,800,800,0
20250219,105100,0,800,800,800,800,0
20250219,105000,0,800,800,800,800,0
20250219,104900,0,800,800,800,800,0
20250219,104800,0,800,800,800,800,0
20250219,104700,0,800,800,800,800,0
20250219,104600,0,800,800,800,800,0
20250219,104500,0,800,800,800,800,0
20250219,104400,0,800,800,800,800,0
20250219,104300,0,800,800,800,800,0
20250219,104200,0,800,800,800,800,0
20250219,104100,0,800,800,800,800,0
20250219,104000,0,800,800,800,800,0
20250219,103900,0,800,800,800,800,0
20250219,103800,0,800,800,800,800,0
20250219,103700,0,800,800,800,800,0
20250219,103600,0,800,800,800,800,0
20250219,103500,0,800,800,800,800,0
20250219,103400,0,800,800,800,800,0
20250219,103300,0,800,800,800,800,0
20250219,103200,0,800,800,800,800,0
20250219,103100,0,800,800,800,800,0
20250219,103000,0,800,800,800,800,0
20250219,102900,0,800,800,800,800,0
20250219,102800,0,800,800,800,800,0
20250219,102700,0,800,800,800,800,0
20250219,102600,0,800,800,800,800,0
20250219,102500,0,800,800,800,800,0
20250219,102400,0,800,800,800,800,0
20250219,102300,0,800,800,800,800,0
20250219,102200,0,800,800,800,800,0
20250219,102100,0,800,800,800,800,0
20250219,102000,0,800,800,800,800,0
20250219,101900,0,800,800,800,800,0
20250219,101800,0,800,800,800,800,0
20250219,101700,0,800,800,800,800,0
20250219,101600,0,800,800,800,800,0
20250219,101500,0,800,800,800,800,0
20250219,101400,0,800,800,800,800,0
20250219,101300,0,800,800,800,800,0
20250219,101200,0,800,800,800,800,0
20250219,101100,0,800,800,800,800,0
20250219,101000,0,800,800,800,800,0
20250219,100900,0,800,800,800,800,0
20250219,100800,0,800,800,800,800,0
20250219,100700,0,800,800,800,800,0
20250219,100600,0,800,800,800,800,0
20250219,100500,0,800,800,800,800,0
20250219,100400,0,800,800,800,800,0
20250219,100300,0,800,800,800,800,0
20250219,100200,0,800,800,800,800,0
20250219,100100,0,800,800,800,800,0
20250219,100000,0,800,800,800,800,0
20250219,095900,0,800,800,800,800,0
20250219,095800,0,800,800,800,800,0
20250219,095700,0,800,800,800,800,0
20250219,095600,0,800,800,800,800,0
20250219,095500,0,800,800,800,800,0
20250219,095400,0,800,800,800,800,0
20250219,095300,0,800,800,800,800,0
20250219,095200,0,800,800,800,800,0
20250219,095100,0,800,800,800,800,0
20250219,095000,0,800,800,800,800,0
20250219,094900,0,800,800,800,800,0
20250219,094800,0,800,800,800,800,0
20250219,094700,0,800,800,800,800,0
20250219,094600,0,800,800,800,800,0
20250219,094500,0,800,800,800,800,0
20250219,094400,0,800,800,800,800,0
20250219,094300,0,800,800,800,800,0
20250219,094200,0,800,800,800,800,0
20250219,094100,0,800,800,800,800,0
20250219,094000,0,800,800,800,800,0
20250219,093900,0,800,800,800,800,0
20250219,093800,0,800,800,800,800,0
20250219,093700,0,800,800,800,800,0
20250219,093600,0,800,800,800,800,0
20250219,093500,0,800,800,800,800,0
20250219,093400,0,800,800,800,800,0
20250219,093300,0,800,800,800,800,0
20250219,093200,0,800,800,800,800,0
20250219,093100,0,800,800,800,800,0
20250219,093000,0,800,800,800,800,0
20250219,092900,0,800,800,800,800,0
20250219,092800,0,800,800,800,800,0
20250219,092700,0,800,800,800,800,0
20250219,092600,0,800,800,800,800,0
20250219,092500,0,800,800,800,800,0
20250219,092400,0,800,800,800,800,0
20250219,092300,0,800,800,800,800,0
20250219,092200,0,800,800,800,800,0
20250219,092100,0,800,800,800,800,0
20250219,092000,0,800,800,800,800,0
20250219,091900,0,800,800,800,800,0
20250219,091800,0,800,800,800,800,0
20250219,091700,0,800,800,800,800,0
20250219,091600,0,800,800,800,800,0
20250219,091500,0,800,800,800,800,0
20250219,091400,0,800,800,800,800,0
20250219,091300,0,800,800,800,800,0
20250219,091200,0,800,800,800,800,0
20250219,091100,0,800,800,800,800,0
20250219,091000,0,800,800,800,800,0
20250219,090900,0,800,800,800,800,0
20250219,090800,0,800,800,800,800,0
20250219,090700,0,800,800,800,800,0
20250219,090600,0,800,800,800,800,0
20250219,090500,0,800,800,800,800,0
20250219,090400,0,800,800,800,800,0
20250219,090300,0,800,800,800,800,0
20250219,090200,0,800,800,800,800,0
20250219,090100,0,800,800,800,800,0
20250219,090000,0,800,800,800,800,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195600 0 800 800 800 800 0
3 20250219 195500 0 800 800 800 800 0
4 20250219 195400 0 800 800 800 800 0
5 20250219 195300 0 800 800 800 800 0
6 20250219 195200 0 800 800 800 800 0
7 20250219 195100 0 800 800 800 800 0
8 20250219 195000 0 800 800 800 800 0
9 20250219 194900 0 800 800 800 800 0
10 20250219 194800 0 800 800 800 800 0
11 20250219 194700 0 800 800 800 800 0
12 20250219 194600 0 800 800 800 800 0
13 20250219 194500 0 800 800 800 800 0
14 20250219 194400 0 800 800 800 800 0
15 20250219 194300 0 800 800 800 800 0
16 20250219 194200 0 800 800 800 800 0
17 20250219 194100 0 800 800 800 800 0
18 20250219 194000 0 800 800 800 800 0
19 20250219 193900 0 800 800 800 800 0
20 20250219 193800 0 800 800 800 800 0
21 20250219 193700 0 800 800 800 800 0
22 20250219 193600 0 800 800 800 800 0
23 20250219 193500 0 800 800 800 800 0
24 20250219 193400 0 800 800 800 800 0
25 20250219 193300 0 800 800 800 800 0
26 20250219 193200 0 800 800 800 800 0
27 20250219 193100 0 800 800 800 800 0
28 20250219 193000 0 800 800 800 800 0
29 20250219 192900 0 800 800 800 800 0
30 20250219 192800 0 800 800 800 800 0
31 20250219 192700 0 800 800 800 800 0
32 20250219 192600 0 800 800 800 800 0
33 20250219 192500 0 800 800 800 800 0
34 20250219 192400 0 800 800 800 800 0
35 20250219 192300 0 800 800 800 800 0
36 20250219 192200 0 800 800 800 800 0
37 20250219 192100 0 800 800 800 800 0
38 20250219 192000 0 800 800 800 800 0
39 20250219 191900 0 800 800 800 800 0
40 20250219 191800 0 800 800 800 800 0
41 20250219 191700 0 800 800 800 800 0
42 20250219 191600 0 800 800 800 800 0
43 20250219 191500 0 800 800 800 800 0
44 20250219 191400 0 800 800 800 800 0
45 20250219 191300 0 800 800 800 800 0
46 20250219 191200 0 800 800 800 800 0
47 20250219 191100 0 800 800 800 800 0
48 20250219 191000 0 800 800 800 800 0
49 20250219 190900 0 800 800 800 800 0
50 20250219 190800 0 800 800 800 800 0
51 20250219 190700 0 800 800 800 800 0
52 20250219 190600 0 800 800 800 800 0
53 20250219 190500 0 800 800 800 800 0
54 20250219 190400 0 800 800 800 800 0
55 20250219 190300 0 800 800 800 800 0
56 20250219 190200 0 800 800 800 800 0
57 20250219 190100 0 800 800 800 800 0
58 20250219 190000 0 800 800 800 800 0
59 20250219 185900 0 800 800 800 800 0
60 20250219 185800 0 800 800 800 800 0
61 20250219 185700 0 800 800 800 800 0
62 20250219 185600 0 800 800 800 800 0
63 20250219 185500 0 800 800 800 800 0
64 20250219 185400 0 800 800 800 800 0
65 20250219 185300 0 800 800 800 800 0
66 20250219 185200 0 800 800 800 800 0
67 20250219 185100 0 800 800 800 800 0
68 20250219 185000 0 800 800 800 800 0
69 20250219 184900 0 800 800 800 800 0
70 20250219 184800 0 800 800 800 800 0
71 20250219 184700 0 800 800 800 800 0
72 20250219 184600 0 800 800 800 800 0
73 20250219 184500 0 800 800 800 800 0
74 20250219 184400 0 800 800 800 800 0
75 20250219 184300 0 800 800 800 800 0
76 20250219 184200 0 800 800 800 800 0
77 20250219 184100 0 800 800 800 800 0
78 20250219 184000 0 800 800 800 800 0
79 20250219 183900 0 800 800 800 800 0
80 20250219 183800 0 800 800 800 800 0
81 20250219 183700 0 800 800 800 800 0
82 20250219 183600 0 800 800 800 800 0
83 20250219 183500 0 800 800 800 800 0
84 20250219 183400 0 800 800 800 800 0
85 20250219 183300 0 800 800 800 800 0
86 20250219 183200 0 800 800 800 800 0
87 20250219 183100 0 800 800 800 800 0
88 20250219 183000 0 800 800 800 800 0
89 20250219 182900 0 800 800 800 800 0
90 20250219 182800 0 800 800 800 800 0
91 20250219 182700 0 800 800 800 800 0
92 20250219 182600 0 800 800 800 800 0
93 20250219 182500 0 800 800 800 800 0
94 20250219 182400 0 800 800 800 800 0
95 20250219 182300 0 800 800 800 800 0
96 20250219 182200 0 800 800 800 800 0
97 20250219 182100 0 800 800 800 800 0
98 20250219 182000 0 800 800 800 800 0
99 20250219 181900 0 800 800 800 800 0
100 20250219 181800 0 800 800 800 800 0
101 20250219 181700 0 800 800 800 800 0
102 20250219 181600 0 800 800 800 800 0
103 20250219 181500 0 800 800 800 800 0
104 20250219 181400 0 800 800 800 800 0
105 20250219 181300 0 800 800 800 800 0
106 20250219 181200 0 800 800 800 800 0
107 20250219 181100 0 800 800 800 800 0
108 20250219 181000 0 800 800 800 800 0
109 20250219 180900 0 800 800 800 800 0
110 20250219 180800 0 800 800 800 800 0
111 20250219 180700 0 800 800 800 800 0
112 20250219 180600 0 800 800 800 800 0
113 20250219 180500 0 800 800 800 800 0
114 20250219 180400 0 800 800 800 800 0
115 20250219 180300 0 800 800 800 800 0
116 20250219 180200 0 800 800 800 800 0
117 20250219 180100 0 800 800 800 800 0
118 20250219 180000 0 800 800 800 800 0
119 20250219 175900 0 800 800 800 800 0
120 20250219 175800 0 800 800 800 800 0
121 20250219 175700 0 800 800 800 800 0
122 20250219 175600 0 800 800 800 800 0
123 20250219 175500 0 800 800 800 800 0
124 20250219 175400 0 800 800 800 800 0
125 20250219 175300 0 800 800 800 800 0
126 20250219 175200 0 800 800 800 800 0
127 20250219 175100 0 800 800 800 800 0
128 20250219 175000 0 800 800 800 800 0
129 20250219 174900 0 800 800 800 800 0
130 20250219 174800 0 800 800 800 800 0
131 20250219 174700 0 800 800 800 800 0
132 20250219 174600 0 800 800 800 800 0
133 20250219 174500 0 800 800 800 800 0
134 20250219 174400 0 800 800 800 800 0
135 20250219 174300 0 800 800 800 800 0
136 20250219 174200 0 800 800 800 800 0
137 20250219 174100 0 800 800 800 800 0
138 20250219 174000 0 800 800 800 800 0
139 20250219 173900 0 800 800 800 800 0
140 20250219 173800 0 800 800 800 800 0
141 20250219 173700 0 800 800 800 800 0
142 20250219 173600 0 800 800 800 800 0
143 20250219 173500 0 800 800 800 800 0
144 20250219 173400 0 800 800 800 800 0
145 20250219 173300 0 800 800 800 800 0
146 20250219 173200 0 800 800 800 800 0
147 20250219 173100 0 800 800 800 800 0
148 20250219 173000 0 800 800 800 800 0
149 20250219 172900 0 800 800 800 800 0
150 20250219 172800 0 800 800 800 800 0
151 20250219 172700 0 800 800 800 800 0
152 20250219 172600 0 800 800 800 800 0
153 20250219 172500 0 800 800 800 800 0
154 20250219 172400 0 800 800 800 800 0
155 20250219 172300 0 800 800 800 800 0
156 20250219 172200 0 800 800 800 800 0
157 20250219 172100 0 800 800 800 800 0
158 20250219 172000 0 800 800 800 800 0
159 20250219 171900 0 800 800 800 800 0
160 20250219 171800 0 800 800 800 800 0
161 20250219 171700 0 800 800 800 800 0
162 20250219 171600 0 800 800 800 800 0
163 20250219 171500 0 800 800 800 800 0
164 20250219 171400 0 800 800 800 800 0
165 20250219 171300 0 800 800 800 800 0
166 20250219 171200 0 800 800 800 800 0
167 20250219 171100 0 800 800 800 800 0
168 20250219 171000 0 800 800 800 800 0
169 20250219 170900 0 800 800 800 800 0
170 20250219 170800 0 800 800 800 800 0
171 20250219 170700 0 800 800 800 800 0
172 20250219 170600 0 800 800 800 800 0
173 20250219 170500 0 800 800 800 800 0
174 20250219 170400 0 800 800 800 800 0
175 20250219 170300 0 800 800 800 800 0
176 20250219 170200 0 800 800 800 800 0
177 20250219 170100 0 800 800 800 800 0
178 20250219 170000 0 800 800 800 800 0
179 20250219 165900 0 800 800 800 800 0
180 20250219 165800 0 800 800 800 800 0
181 20250219 165700 0 800 800 800 800 0
182 20250219 165600 0 800 800 800 800 0
183 20250219 165500 0 800 800 800 800 0
184 20250219 165400 0 800 800 800 800 0
185 20250219 165300 0 800 800 800 800 0
186 20250219 165200 0 800 800 800 800 0
187 20250219 165100 0 800 800 800 800 0
188 20250219 165000 0 800 800 800 800 0
189 20250219 164900 0 800 800 800 800 0
190 20250219 164800 0 800 800 800 800 0
191 20250219 164700 0 800 800 800 800 0
192 20250219 164600 0 800 800 800 800 0
193 20250219 164500 0 800 800 800 800 0
194 20250219 164400 0 800 800 800 800 0
195 20250219 164300 0 800 800 800 800 0
196 20250219 164200 0 800 800 800 800 0
197 20250219 164100 0 800 800 800 800 0
198 20250219 164000 0 800 800 800 800 0
199 20250219 163900 0 800 800 800 800 0
200 20250219 163800 0 800 800 800 800 0
201 20250219 163700 0 800 800 800 800 0
202 20250219 163600 0 800 800 800 800 0
203 20250219 163500 0 800 800 800 800 0
204 20250219 163400 0 800 800 800 800 0
205 20250219 163300 0 800 800 800 800 0
206 20250219 163200 0 800 800 800 800 0
207 20250219 163100 0 800 800 800 800 0
208 20250219 163000 0 800 800 800 800 0
209 20250219 162900 0 800 800 800 800 0
210 20250219 162800 0 800 800 800 800 0
211 20250219 162700 0 800 800 800 800 0
212 20250219 162600 0 800 800 800 800 0
213 20250219 162500 0 800 800 800 800 0
214 20250219 162400 0 800 800 800 800 0
215 20250219 162300 0 800 800 800 800 0
216 20250219 162200 0 800 800 800 800 0
217 20250219 162100 0 800 800 800 800 0
218 20250219 162000 0 800 800 800 800 0
219 20250219 161900 0 800 800 800 800 0
220 20250219 161800 0 800 800 800 800 0
221 20250219 161700 0 800 800 800 800 0
222 20250219 161600 0 800 800 800 800 0
223 20250219 161500 0 800 800 800 800 0
224 20250219 161400 0 800 800 800 800 0
225 20250219 161300 0 800 800 800 800 0
226 20250219 161200 0 800 800 800 800 0
227 20250219 161100 0 800 800 800 800 0
228 20250219 161000 0 800 800 800 800 0
229 20250219 160900 0 800 800 800 800 0
230 20250219 160800 0 800 800 800 800 0
231 20250219 160700 0 800 800 800 800 0
232 20250219 160600 0 800 800 800 800 0
233 20250219 160500 0 800 800 800 800 0
234 20250219 160400 0 800 800 800 800 0
235 20250219 160300 0 800 800 800 800 0
236 20250219 160200 0 800 800 800 800 0
237 20250219 160100 0 800 800 800 800 0
238 20250219 160000 0 800 800 800 800 0
239 20250219 155900 0 800 800 800 800 0
240 20250219 155800 0 800 800 800 800 0
241 20250219 155700 0 800 800 800 800 0
242 20250219 155600 0 800 800 800 800 0
243 20250219 155500 0 800 800 800 800 0
244 20250219 155400 0 800 800 800 800 0
245 20250219 155300 0 800 800 800 800 0
246 20250219 155200 0 800 800 800 800 0
247 20250219 155100 0 800 800 800 800 0
248 20250219 155000 0 800 800 800 800 0
249 20250219 154900 0 800 800 800 800 0
250 20250219 154800 0 800 800 800 800 0
251 20250219 154700 0 800 800 800 800 0
252 20250219 154600 0 800 800 800 800 0
253 20250219 154500 0 800 800 800 800 0
254 20250219 154400 0 800 800 800 800 0
255 20250219 154300 0 800 800 800 800 0
256 20250219 154200 0 800 800 800 800 0
257 20250219 154100 0 800 800 800 800 0
258 20250219 154000 0 800 800 800 800 0
259 20250219 153900 0 800 800 800 800 0
260 20250219 153800 0 800 800 800 800 0
261 20250219 153700 0 800 800 800 800 0
262 20250219 153600 0 800 800 800 800 0
263 20250219 153500 0 800 800 800 800 0
264 20250219 153400 0 800 800 800 800 0
265 20250219 153300 0 800 800 800 800 0
266 20250219 153200 0 800 800 800 800 0
267 20250219 153100 0 800 800 800 800 0
268 20250219 153000 0 800 800 800 800 0
269 20250219 152900 0 800 800 800 800 0
270 20250219 152800 0 800 800 800 800 0
271 20250219 152700 0 800 800 800 800 0
272 20250219 152600 0 800 800 800 800 0
273 20250219 152500 0 800 800 800 800 0
274 20250219 152400 0 800 800 800 800 0
275 20250219 152300 0 800 800 800 800 0
276 20250219 152200 0 800 800 800 800 0
277 20250219 152100 0 800 800 800 800 0
278 20250219 152000 0 800 800 800 800 0
279 20250219 151900 0 800 800 800 800 0
280 20250219 151800 0 800 800 800 800 0
281 20250219 151700 0 800 800 800 800 0
282 20250219 151600 0 800 800 800 800 0
283 20250219 151500 0 800 800 800 800 0
284 20250219 151400 0 800 800 800 800 0
285 20250219 151300 0 800 800 800 800 0
286 20250219 151200 0 800 800 800 800 0
287 20250219 151100 0 800 800 800 800 0
288 20250219 151000 0 800 800 800 800 0
289 20250219 150900 0 800 800 800 800 0
290 20250219 150800 0 800 800 800 800 0
291 20250219 150700 0 800 800 800 800 0
292 20250219 150600 0 800 800 800 800 0
293 20250219 150500 0 800 800 800 800 0
294 20250219 150400 0 800 800 800 800 0
295 20250219 150300 0 800 800 800 800 0
296 20250219 150200 0 800 800 800 800 0
297 20250219 150100 0 800 800 800 800 0
298 20250219 150000 0 800 800 800 800 0
299 20250219 145900 0 800 800 800 800 0
300 20250219 145800 0 800 800 800 800 0
301 20250219 145700 0 800 800 800 800 0
302 20250219 145600 0 800 800 800 800 0
303 20250219 145500 0 800 800 800 800 0
304 20250219 145400 0 800 800 800 800 0
305 20250219 145300 0 800 800 800 800 0
306 20250219 145200 0 800 800 800 800 0
307 20250219 145100 0 800 800 800 800 0
308 20250219 145000 0 800 800 800 800 0
309 20250219 144900 0 800 800 800 800 0
310 20250219 144800 0 800 800 800 800 0
311 20250219 144700 0 800 800 800 800 0
312 20250219 144600 0 800 800 800 800 0
313 20250219 144500 0 800 800 800 800 0
314 20250219 144400 0 800 800 800 800 0
315 20250219 144300 0 800 800 800 800 0
316 20250219 144200 0 800 800 800 800 0
317 20250219 144100 0 800 800 800 800 0
318 20250219 144000 0 800 800 800 800 0
319 20250219 143900 0 800 800 800 800 0
320 20250219 143800 0 800 800 800 800 0
321 20250219 143700 0 800 800 800 800 0
322 20250219 143600 0 800 800 800 800 0
323 20250219 143500 0 800 800 800 800 0
324 20250219 143400 0 800 800 800 800 0
325 20250219 143300 0 800 800 800 800 0
326 20250219 143200 0 800 800 800 800 0
327 20250219 143100 0 800 800 800 800 0
328 20250219 143000 0 800 800 800 800 0
329 20250219 142900 0 800 800 800 800 0
330 20250219 142800 0 800 800 800 800 0
331 20250219 142700 0 800 800 800 800 0
332 20250219 142600 0 800 800 800 800 0
333 20250219 142500 0 800 800 800 800 0
334 20250219 142400 0 800 800 800 800 0
335 20250219 142300 0 800 800 800 800 0
336 20250219 142200 0 800 800 800 800 0
337 20250219 142100 0 800 800 800 800 0
338 20250219 142000 0 800 800 800 800 0
339 20250219 141900 0 800 800 800 800 0
340 20250219 141800 0 800 800 800 800 0
341 20250219 141700 0 800 800 800 800 0
342 20250219 141600 0 800 800 800 800 0
343 20250219 141500 0 800 800 800 800 0
344 20250219 141400 0 800 800 800 800 0
345 20250219 141300 0 800 800 800 800 0
346 20250219 141200 0 800 800 800 800 0
347 20250219 141100 0 800 800 800 800 0
348 20250219 141000 0 800 800 800 800 0
349 20250219 140900 0 800 800 800 800 0
350 20250219 140800 0 800 800 800 800 0
351 20250219 140700 0 800 800 800 800 0
352 20250219 140600 0 800 800 800 800 0
353 20250219 140500 0 800 800 800 800 0
354 20250219 140400 0 800 800 800 800 0
355 20250219 140300 0 800 800 800 800 0
356 20250219 140200 0 800 800 800 800 0
357 20250219 140100 0 800 800 800 800 0
358 20250219 140000 0 800 800 800 800 0
359 20250219 135900 0 800 800 800 800 0
360 20250219 135800 0 800 800 800 800 0
361 20250219 135700 0 800 800 800 800 0
362 20250219 135600 0 800 800 800 800 0
363 20250219 135500 0 800 800 800 800 0
364 20250219 135400 0 800 800 800 800 0
365 20250219 135300 0 800 800 800 800 0
366 20250219 135200 0 800 800 800 800 0
367 20250219 135100 0 800 800 800 800 0
368 20250219 135000 0 800 800 800 800 0
369 20250219 134900 0 800 800 800 800 0
370 20250219 134800 0 800 800 800 800 0
371 20250219 134700 0 800 800 800 800 0
372 20250219 134600 0 800 800 800 800 0
373 20250219 134500 0 800 800 800 800 0
374 20250219 134400 0 800 800 800 800 0
375 20250219 134300 0 800 800 800 800 0
376 20250219 134200 0 800 800 800 800 0
377 20250219 134100 0 800 800 800 800 0
378 20250219 134000 0 800 800 800 800 0
379 20250219 133900 0 800 800 800 800 0
380 20250219 133800 0 800 800 800 800 0
381 20250219 133700 0 800 800 800 800 0
382 20250219 133600 0 800 800 800 800 0
383 20250219 133500 0 800 800 800 800 0
384 20250219 133400 0 800 800 800 800 0
385 20250219 133300 0 800 800 800 800 0
386 20250219 133200 0 800 800 800 800 0
387 20250219 133100 0 800 800 800 800 0
388 20250219 133000 0 800 800 800 800 0
389 20250219 132900 0 800 800 800 800 0
390 20250219 132800 0 800 800 800 800 0
391 20250219 132700 0 800 800 800 800 0
392 20250219 132600 0 800 800 800 800 0
393 20250219 132500 0 800 800 800 800 0
394 20250219 132400 0 800 800 800 800 0
395 20250219 132300 0 800 800 800 800 0
396 20250219 132200 0 800 800 800 800 0
397 20250219 132100 0 800 800 800 800 0
398 20250219 132000 0 800 800 800 800 0
399 20250219 131900 0 800 800 800 800 0
400 20250219 131800 0 800 800 800 800 0
401 20250219 131700 0 800 800 800 800 0
402 20250219 131600 0 800 800 800 800 0
403 20250219 131500 0 800 800 800 800 0
404 20250219 131400 0 800 800 800 800 0
405 20250219 131300 0 800 800 800 800 0
406 20250219 131200 0 800 800 800 800 0
407 20250219 131100 0 800 800 800 800 0
408 20250219 131000 0 800 800 800 800 0
409 20250219 130900 0 800 800 800 800 0
410 20250219 130800 0 800 800 800 800 0
411 20250219 130700 0 800 800 800 800 0
412 20250219 130600 0 800 800 800 800 0
413 20250219 130500 0 800 800 800 800 0
414 20250219 130400 0 800 800 800 800 0
415 20250219 130300 0 800 800 800 800 0
416 20250219 130200 0 800 800 800 800 0
417 20250219 130100 0 800 800 800 800 0
418 20250219 130000 0 800 800 800 800 0
419 20250219 125900 0 800 800 800 800 0
420 20250219 125800 0 800 800 800 800 0
421 20250219 125700 0 800 800 800 800 0
422 20250219 125600 0 800 800 800 800 0
423 20250219 125500 0 800 800 800 800 0
424 20250219 125400 0 800 800 800 800 0
425 20250219 125300 0 800 800 800 800 0
426 20250219 125200 0 800 800 800 800 0
427 20250219 125100 0 800 800 800 800 0
428 20250219 125000 0 800 800 800 800 0
429 20250219 124900 0 800 800 800 800 0
430 20250219 124800 0 800 800 800 800 0
431 20250219 124700 0 800 800 800 800 0
432 20250219 124600 0 800 800 800 800 0
433 20250219 124500 0 800 800 800 800 0
434 20250219 124400 0 800 800 800 800 0
435 20250219 124300 0 800 800 800 800 0
436 20250219 124200 0 800 800 800 800 0
437 20250219 124100 0 800 800 800 800 0
438 20250219 124000 0 800 800 800 800 0
439 20250219 123900 0 800 800 800 800 0
440 20250219 123800 0 800 800 800 800 0
441 20250219 123700 0 800 800 800 800 0
442 20250219 123600 0 800 800 800 800 0
443 20250219 123500 0 800 800 800 800 0
444 20250219 123400 0 800 800 800 800 0
445 20250219 123300 0 800 800 800 800 0
446 20250219 123200 0 800 800 800 800 0
447 20250219 123100 0 800 800 800 800 0
448 20250219 123000 0 800 800 800 800 0
449 20250219 122900 0 800 800 800 800 0
450 20250219 122800 0 800 800 800 800 0
451 20250219 122700 0 800 800 800 800 0
452 20250219 122600 0 800 800 800 800 0
453 20250219 122500 0 800 800 800 800 0
454 20250219 122400 0 800 800 800 800 0
455 20250219 122300 0 800 800 800 800 0
456 20250219 122200 0 800 800 800 800 0
457 20250219 122100 0 800 800 800 800 0
458 20250219 122000 0 800 800 800 800 0
459 20250219 121900 0 800 800 800 800 0
460 20250219 121800 0 800 800 800 800 0
461 20250219 121700 0 800 800 800 800 0
462 20250219 121600 0 800 800 800 800 0
463 20250219 121500 0 800 800 800 800 0
464 20250219 121400 0 800 800 800 800 0
465 20250219 121300 0 800 800 800 800 0
466 20250219 121200 0 800 800 800 800 0
467 20250219 121100 0 800 800 800 800 0
468 20250219 121000 0 800 800 800 800 0
469 20250219 120900 0 800 800 800 800 0
470 20250219 120800 0 800 800 800 800 0
471 20250219 120700 0 800 800 800 800 0
472 20250219 120600 0 800 800 800 800 0
473 20250219 120500 0 800 800 800 800 0
474 20250219 120400 0 800 800 800 800 0
475 20250219 120300 0 800 800 800 800 0
476 20250219 120200 0 800 800 800 800 0
477 20250219 120100 0 800 800 800 800 0
478 20250219 120000 0 800 800 800 800 0
479 20250219 115900 0 800 800 800 800 0
480 20250219 115800 0 800 800 800 800 0
481 20250219 115700 0 800 800 800 800 0
482 20250219 115600 0 800 800 800 800 0
483 20250219 115500 0 800 800 800 800 0
484 20250219 115400 0 800 800 800 800 0
485 20250219 115300 0 800 800 800 800 0
486 20250219 115200 0 800 800 800 800 0
487 20250219 115100 0 800 800 800 800 0
488 20250219 115000 0 800 800 800 800 0
489 20250219 114900 0 800 800 800 800 0
490 20250219 114800 0 800 800 800 800 0
491 20250219 114700 0 800 800 800 800 0
492 20250219 114600 0 800 800 800 800 0
493 20250219 114500 0 800 800 800 800 0
494 20250219 114400 0 800 800 800 800 0
495 20250219 114300 0 800 800 800 800 0
496 20250219 114200 0 800 800 800 800 0
497 20250219 114100 0 800 800 800 800 0
498 20250219 114000 0 800 800 800 800 0
499 20250219 113900 0 800 800 800 800 0
500 20250219 113800 0 800 800 800 800 0
501 20250219 113700 0 800 800 800 800 0
502 20250219 113600 0 800 800 800 800 0
503 20250219 113500 0 800 800 800 800 0
504 20250219 113400 0 800 800 800 800 0
505 20250219 113300 0 800 800 800 800 0
506 20250219 113200 0 800 800 800 800 0
507 20250219 113100 0 800 800 800 800 0
508 20250219 113000 0 800 800 800 800 0
509 20250219 112900 0 800 800 800 800 0
510 20250219 112800 0 800 800 800 800 0
511 20250219 112700 0 800 800 800 800 0
512 20250219 112600 0 800 800 800 800 0
513 20250219 112500 0 800 800 800 800 0
514 20250219 112400 0 800 800 800 800 0
515 20250219 112300 0 800 800 800 800 0
516 20250219 112200 0 800 800 800 800 0
517 20250219 112100 0 800 800 800 800 0
518 20250219 112000 0 800 800 800 800 0
519 20250219 111900 0 800 800 800 800 0
520 20250219 111800 0 800 800 800 800 0
521 20250219 111700 0 800 800 800 800 0
522 20250219 111600 0 800 800 800 800 0
523 20250219 111500 0 800 800 800 800 0
524 20250219 111400 0 800 800 800 800 0
525 20250219 111300 0 800 800 800 800 0
526 20250219 111200 0 800 800 800 800 0
527 20250219 111100 0 800 800 800 800 0
528 20250219 111000 0 800 800 800 800 0
529 20250219 110900 0 800 800 800 800 0
530 20250219 110800 0 800 800 800 800 0
531 20250219 110700 0 800 800 800 800 0
532 20250219 110600 0 800 800 800 800 0
533 20250219 110500 0 800 800 800 800 0
534 20250219 110400 0 800 800 800 800 0
535 20250219 110300 0 800 800 800 800 0
536 20250219 110200 0 800 800 800 800 0
537 20250219 110100 0 800 800 800 800 0
538 20250219 110000 0 800 800 800 800 0
539 20250219 105900 0 800 800 800 800 0
540 20250219 105800 0 800 800 800 800 0
541 20250219 105700 0 800 800 800 800 0
542 20250219 105600 0 800 800 800 800 0
543 20250219 105500 0 800 800 800 800 0
544 20250219 105400 0 800 800 800 800 0
545 20250219 105300 0 800 800 800 800 0
546 20250219 105200 0 800 800 800 800 0
547 20250219 105100 0 800 800 800 800 0
548 20250219 105000 0 800 800 800 800 0
549 20250219 104900 0 800 800 800 800 0
550 20250219 104800 0 800 800 800 800 0
551 20250219 104700 0 800 800 800 800 0
552 20250219 104600 0 800 800 800 800 0
553 20250219 104500 0 800 800 800 800 0
554 20250219 104400 0 800 800 800 800 0
555 20250219 104300 0 800 800 800 800 0
556 20250219 104200 0 800 800 800 800 0
557 20250219 104100 0 800 800 800 800 0
558 20250219 104000 0 800 800 800 800 0
559 20250219 103900 0 800 800 800 800 0
560 20250219 103800 0 800 800 800 800 0
561 20250219 103700 0 800 800 800 800 0
562 20250219 103600 0 800 800 800 800 0
563 20250219 103500 0 800 800 800 800 0
564 20250219 103400 0 800 800 800 800 0
565 20250219 103300 0 800 800 800 800 0
566 20250219 103200 0 800 800 800 800 0
567 20250219 103100 0 800 800 800 800 0
568 20250219 103000 0 800 800 800 800 0
569 20250219 102900 0 800 800 800 800 0
570 20250219 102800 0 800 800 800 800 0
571 20250219 102700 0 800 800 800 800 0
572 20250219 102600 0 800 800 800 800 0
573 20250219 102500 0 800 800 800 800 0
574 20250219 102400 0 800 800 800 800 0
575 20250219 102300 0 800 800 800 800 0
576 20250219 102200 0 800 800 800 800 0
577 20250219 102100 0 800 800 800 800 0
578 20250219 102000 0 800 800 800 800 0
579 20250219 101900 0 800 800 800 800 0
580 20250219 101800 0 800 800 800 800 0
581 20250219 101700 0 800 800 800 800 0
582 20250219 101600 0 800 800 800 800 0
583 20250219 101500 0 800 800 800 800 0
584 20250219 101400 0 800 800 800 800 0
585 20250219 101300 0 800 800 800 800 0
586 20250219 101200 0 800 800 800 800 0
587 20250219 101100 0 800 800 800 800 0
588 20250219 101000 0 800 800 800 800 0
589 20250219 100900 0 800 800 800 800 0
590 20250219 100800 0 800 800 800 800 0
591 20250219 100700 0 800 800 800 800 0
592 20250219 100600 0 800 800 800 800 0
593 20250219 100500 0 800 800 800 800 0
594 20250219 100400 0 800 800 800 800 0
595 20250219 100300 0 800 800 800 800 0
596 20250219 100200 0 800 800 800 800 0
597 20250219 100100 0 800 800 800 800 0
598 20250219 100000 0 800 800 800 800 0
599 20250219 095900 0 800 800 800 800 0
600 20250219 095800 0 800 800 800 800 0
601 20250219 095700 0 800 800 800 800 0
602 20250219 095600 0 800 800 800 800 0
603 20250219 095500 0 800 800 800 800 0
604 20250219 095400 0 800 800 800 800 0
605 20250219 095300 0 800 800 800 800 0
606 20250219 095200 0 800 800 800 800 0
607 20250219 095100 0 800 800 800 800 0
608 20250219 095000 0 800 800 800 800 0
609 20250219 094900 0 800 800 800 800 0
610 20250219 094800 0 800 800 800 800 0
611 20250219 094700 0 800 800 800 800 0
612 20250219 094600 0 800 800 800 800 0
613 20250219 094500 0 800 800 800 800 0
614 20250219 094400 0 800 800 800 800 0
615 20250219 094300 0 800 800 800 800 0
616 20250219 094200 0 800 800 800 800 0
617 20250219 094100 0 800 800 800 800 0
618 20250219 094000 0 800 800 800 800 0
619 20250219 093900 0 800 800 800 800 0
620 20250219 093800 0 800 800 800 800 0
621 20250219 093700 0 800 800 800 800 0
622 20250219 093600 0 800 800 800 800 0
623 20250219 093500 0 800 800 800 800 0
624 20250219 093400 0 800 800 800 800 0
625 20250219 093300 0 800 800 800 800 0
626 20250219 093200 0 800 800 800 800 0
627 20250219 093100 0 800 800 800 800 0
628 20250219 093000 0 800 800 800 800 0
629 20250219 092900 0 800 800 800 800 0
630 20250219 092800 0 800 800 800 800 0
631 20250219 092700 0 800 800 800 800 0
632 20250219 092600 0 800 800 800 800 0
633 20250219 092500 0 800 800 800 800 0
634 20250219 092400 0 800 800 800 800 0
635 20250219 092300 0 800 800 800 800 0
636 20250219 092200 0 800 800 800 800 0
637 20250219 092100 0 800 800 800 800 0
638 20250219 092000 0 800 800 800 800 0
639 20250219 091900 0 800 800 800 800 0
640 20250219 091800 0 800 800 800 800 0
641 20250219 091700 0 800 800 800 800 0
642 20250219 091600 0 800 800 800 800 0
643 20250219 091500 0 800 800 800 800 0
644 20250219 091400 0 800 800 800 800 0
645 20250219 091300 0 800 800 800 800 0
646 20250219 091200 0 800 800 800 800 0
647 20250219 091100 0 800 800 800 800 0
648 20250219 091000 0 800 800 800 800 0
649 20250219 090900 0 800 800 800 800 0
650 20250219 090800 0 800 800 800 800 0
651 20250219 090700 0 800 800 800 800 0
652 20250219 090600 0 800 800 800 800 0
653 20250219 090500 0 800 800 800 800 0
654 20250219 090400 0 800 800 800 800 0
655 20250219 090300 0 800 800 800 800 0
656 20250219 090200 0 800 800 800 800 0
657 20250219 090100 0 800 800 800 800 0
658 20250219 090000 0 800 800 800 800 0

1
078130/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,2836144,1127405871,2268915200,901924696800,0.25
20250214,2836144,1127405871,2268915200,901924696800,0.25
20250213,2836144,1127405871,2268915200,901924696800,0.25
20250212,2836144,1127405871,2268915200,901924696800,0.25
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 2836144 1127405871 2268915200 901924696800 0.25
3 20250214 2836144 1127405871 2268915200 901924696800 0.25
4 20250213 2836144 1127405871 2268915200 901924696800 0.25
5 20250212 2836144 1127405871 2268915200 901924696800 0.25