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

661
082660/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195900,0,480,480,480,480,0
20250219,195800,0,480,480,480,480,0
20250219,195700,0,480,480,480,480,0
20250219,195600,0,480,480,480,480,0
20250219,195500,0,480,480,480,480,0
20250219,195400,0,480,480,480,480,0
20250219,195300,0,480,480,480,480,0
20250219,195200,0,480,480,480,480,0
20250219,195100,0,480,480,480,480,0
20250219,195000,0,480,480,480,480,0
20250219,194900,0,480,480,480,480,0
20250219,194800,0,480,480,480,480,0
20250219,194700,0,480,480,480,480,0
20250219,194600,0,480,480,480,480,0
20250219,194500,0,480,480,480,480,0
20250219,194400,0,480,480,480,480,0
20250219,194300,0,480,480,480,480,0
20250219,194200,0,480,480,480,480,0
20250219,194100,0,480,480,480,480,0
20250219,194000,0,480,480,480,480,0
20250219,193900,0,480,480,480,480,0
20250219,193800,0,480,480,480,480,0
20250219,193700,0,480,480,480,480,0
20250219,193600,0,480,480,480,480,0
20250219,193500,0,480,480,480,480,0
20250219,193400,0,480,480,480,480,0
20250219,193300,0,480,480,480,480,0
20250219,193200,0,480,480,480,480,0
20250219,193100,0,480,480,480,480,0
20250219,193000,0,480,480,480,480,0
20250219,192900,0,480,480,480,480,0
20250219,192800,0,480,480,480,480,0
20250219,192700,0,480,480,480,480,0
20250219,192600,0,480,480,480,480,0
20250219,192500,0,480,480,480,480,0
20250219,192400,0,480,480,480,480,0
20250219,192300,0,480,480,480,480,0
20250219,192200,0,480,480,480,480,0
20250219,192100,0,480,480,480,480,0
20250219,192000,0,480,480,480,480,0
20250219,191900,0,480,480,480,480,0
20250219,191800,0,480,480,480,480,0
20250219,191700,0,480,480,480,480,0
20250219,191600,0,480,480,480,480,0
20250219,191500,0,480,480,480,480,0
20250219,191400,0,480,480,480,480,0
20250219,191300,0,480,480,480,480,0
20250219,191200,0,480,480,480,480,0
20250219,191100,0,480,480,480,480,0
20250219,191000,0,480,480,480,480,0
20250219,190900,0,480,480,480,480,0
20250219,190800,0,480,480,480,480,0
20250219,190700,0,480,480,480,480,0
20250219,190600,0,480,480,480,480,0
20250219,190500,0,480,480,480,480,0
20250219,190400,0,480,480,480,480,0
20250219,190300,0,480,480,480,480,0
20250219,190200,0,480,480,480,480,0
20250219,190100,0,480,480,480,480,0
20250219,190000,0,480,480,480,480,0
20250219,185900,0,480,480,480,480,0
20250219,185800,0,480,480,480,480,0
20250219,185700,0,480,480,480,480,0
20250219,185600,0,480,480,480,480,0
20250219,185500,0,480,480,480,480,0
20250219,185400,0,480,480,480,480,0
20250219,185300,0,480,480,480,480,0
20250219,185200,0,480,480,480,480,0
20250219,185100,0,480,480,480,480,0
20250219,185000,0,480,480,480,480,0
20250219,184900,0,480,480,480,480,0
20250219,184800,0,480,480,480,480,0
20250219,184700,0,480,480,480,480,0
20250219,184600,0,480,480,480,480,0
20250219,184500,0,480,480,480,480,0
20250219,184400,0,480,480,480,480,0
20250219,184300,0,480,480,480,480,0
20250219,184200,0,480,480,480,480,0
20250219,184100,0,480,480,480,480,0
20250219,184000,0,480,480,480,480,0
20250219,183900,0,480,480,480,480,0
20250219,183800,0,480,480,480,480,0
20250219,183700,0,480,480,480,480,0
20250219,183600,0,480,480,480,480,0
20250219,183500,0,480,480,480,480,0
20250219,183400,0,480,480,480,480,0
20250219,183300,0,480,480,480,480,0
20250219,183200,0,480,480,480,480,0
20250219,183100,0,480,480,480,480,0
20250219,183000,0,480,480,480,480,0
20250219,182900,0,480,480,480,480,0
20250219,182800,0,480,480,480,480,0
20250219,182700,0,480,480,480,480,0
20250219,182600,0,480,480,480,480,0
20250219,182500,0,480,480,480,480,0
20250219,182400,0,480,480,480,480,0
20250219,182300,0,480,480,480,480,0
20250219,182200,0,480,480,480,480,0
20250219,182100,0,480,480,480,480,0
20250219,182000,0,480,480,480,480,0
20250219,181900,0,480,480,480,480,0
20250219,181800,0,480,480,480,480,0
20250219,181700,0,480,480,480,480,0
20250219,181600,0,480,480,480,480,0
20250219,181500,0,480,480,480,480,0
20250219,181400,0,480,480,480,480,0
20250219,181300,0,480,480,480,480,0
20250219,181200,0,480,480,480,480,0
20250219,181100,0,480,480,480,480,0
20250219,181000,0,480,480,480,480,0
20250219,180900,0,480,480,480,480,0
20250219,180800,0,480,480,480,480,0
20250219,180700,0,480,480,480,480,0
20250219,180600,0,480,480,480,480,0
20250219,180500,0,480,480,480,480,0
20250219,180400,0,480,480,480,480,0
20250219,180300,0,480,480,480,480,0
20250219,180200,0,480,480,480,480,0
20250219,180100,0,480,480,480,480,0
20250219,180000,0,480,480,480,480,0
20250219,175900,0,480,480,480,480,0
20250219,175800,0,480,480,480,480,0
20250219,175700,0,480,480,480,480,0
20250219,175600,0,480,480,480,480,0
20250219,175500,0,480,480,480,480,0
20250219,175400,0,480,480,480,480,0
20250219,175300,0,480,480,480,480,0
20250219,175200,0,480,480,480,480,0
20250219,175100,0,480,480,480,480,0
20250219,175000,0,480,480,480,480,0
20250219,174900,0,480,480,480,480,0
20250219,174800,0,480,480,480,480,0
20250219,174700,0,480,480,480,480,0
20250219,174600,0,480,480,480,480,0
20250219,174500,0,480,480,480,480,0
20250219,174400,0,480,480,480,480,0
20250219,174300,0,480,480,480,480,0
20250219,174200,0,480,480,480,480,0
20250219,174100,0,480,480,480,480,0
20250219,174000,0,480,480,480,480,0
20250219,173900,0,480,480,480,480,0
20250219,173800,0,480,480,480,480,0
20250219,173700,0,480,480,480,480,0
20250219,173600,0,480,480,480,480,0
20250219,173500,0,480,480,480,480,0
20250219,173400,0,480,480,480,480,0
20250219,173300,0,480,480,480,480,0
20250219,173200,0,480,480,480,480,0
20250219,173100,0,480,480,480,480,0
20250219,173000,0,480,480,480,480,0
20250219,172900,0,480,480,480,480,0
20250219,172800,0,480,480,480,480,0
20250219,172700,0,480,480,480,480,0
20250219,172600,0,480,480,480,480,0
20250219,172500,0,480,480,480,480,0
20250219,172400,0,480,480,480,480,0
20250219,172300,0,480,480,480,480,0
20250219,172200,0,480,480,480,480,0
20250219,172100,0,480,480,480,480,0
20250219,172000,0,480,480,480,480,0
20250219,171900,0,480,480,480,480,0
20250219,171800,0,480,480,480,480,0
20250219,171700,0,480,480,480,480,0
20250219,171600,0,480,480,480,480,0
20250219,171500,0,480,480,480,480,0
20250219,171400,0,480,480,480,480,0
20250219,171300,0,480,480,480,480,0
20250219,171200,0,480,480,480,480,0
20250219,171100,0,480,480,480,480,0
20250219,171000,0,480,480,480,480,0
20250219,170900,0,480,480,480,480,0
20250219,170800,0,480,480,480,480,0
20250219,170700,0,480,480,480,480,0
20250219,170600,0,480,480,480,480,0
20250219,170500,0,480,480,480,480,0
20250219,170400,0,480,480,480,480,0
20250219,170300,0,480,480,480,480,0
20250219,170200,0,480,480,480,480,0
20250219,170100,0,480,480,480,480,0
20250219,170000,0,480,480,480,480,0
20250219,165900,0,480,480,480,480,0
20250219,165800,0,480,480,480,480,0
20250219,165700,0,480,480,480,480,0
20250219,165600,0,480,480,480,480,0
20250219,165500,0,480,480,480,480,0
20250219,165400,0,480,480,480,480,0
20250219,165300,0,480,480,480,480,0
20250219,165200,0,480,480,480,480,0
20250219,165100,0,480,480,480,480,0
20250219,165000,0,480,480,480,480,0
20250219,164900,0,480,480,480,480,0
20250219,164800,0,480,480,480,480,0
20250219,164700,0,480,480,480,480,0
20250219,164600,0,480,480,480,480,0
20250219,164500,0,480,480,480,480,0
20250219,164400,0,480,480,480,480,0
20250219,164300,0,480,480,480,480,0
20250219,164200,0,480,480,480,480,0
20250219,164100,0,480,480,480,480,0
20250219,164000,0,480,480,480,480,0
20250219,163900,0,480,480,480,480,0
20250219,163800,0,480,480,480,480,0
20250219,163700,0,480,480,480,480,0
20250219,163600,0,480,480,480,480,0
20250219,163500,0,480,480,480,480,0
20250219,163400,0,480,480,480,480,0
20250219,163300,0,480,480,480,480,0
20250219,163200,0,480,480,480,480,0
20250219,163100,0,480,480,480,480,0
20250219,163000,0,480,480,480,480,0
20250219,162900,0,480,480,480,480,0
20250219,162800,0,480,480,480,480,0
20250219,162700,0,480,480,480,480,0
20250219,162600,0,480,480,480,480,0
20250219,162500,0,480,480,480,480,0
20250219,162400,0,480,480,480,480,0
20250219,162300,0,480,480,480,480,0
20250219,162200,0,480,480,480,480,0
20250219,162100,0,480,480,480,480,0
20250219,162000,0,480,480,480,480,0
20250219,161900,0,480,480,480,480,0
20250219,161800,0,480,480,480,480,0
20250219,161700,0,480,480,480,480,0
20250219,161600,0,480,480,480,480,0
20250219,161500,0,480,480,480,480,0
20250219,161400,0,480,480,480,480,0
20250219,161300,0,480,480,480,480,0
20250219,161200,0,480,480,480,480,0
20250219,161100,0,480,480,480,480,0
20250219,161000,0,480,480,480,480,0
20250219,160900,0,480,480,480,480,0
20250219,160800,0,480,480,480,480,0
20250219,160700,0,480,480,480,480,0
20250219,160600,0,480,480,480,480,0
20250219,160500,0,480,480,480,480,0
20250219,160400,0,480,480,480,480,0
20250219,160300,0,480,480,480,480,0
20250219,160200,0,480,480,480,480,0
20250219,160100,0,480,480,480,480,0
20250219,160000,0,480,480,480,480,0
20250219,155900,0,480,480,480,480,0
20250219,155800,0,480,480,480,480,0
20250219,155700,0,480,480,480,480,0
20250219,155600,0,480,480,480,480,0
20250219,155500,0,480,480,480,480,0
20250219,155400,0,480,480,480,480,0
20250219,155300,0,480,480,480,480,0
20250219,155200,0,480,480,480,480,0
20250219,155100,0,480,480,480,480,0
20250219,155000,0,480,480,480,480,0
20250219,154900,0,480,480,480,480,0
20250219,154800,0,480,480,480,480,0
20250219,154700,0,480,480,480,480,0
20250219,154600,0,480,480,480,480,0
20250219,154500,0,480,480,480,480,0
20250219,154400,0,480,480,480,480,0
20250219,154300,0,480,480,480,480,0
20250219,154200,0,480,480,480,480,0
20250219,154100,0,480,480,480,480,0
20250219,154000,0,480,480,480,480,0
20250219,153900,0,480,480,480,480,0
20250219,153800,0,480,480,480,480,0
20250219,153700,0,480,480,480,480,0
20250219,153600,0,480,480,480,480,0
20250219,153500,0,480,480,480,480,0
20250219,153400,0,480,480,480,480,0
20250219,153300,0,480,480,480,480,0
20250219,153200,0,480,480,480,480,0
20250219,153100,0,480,480,480,480,0
20250219,153000,0,480,480,480,480,0
20250219,152900,0,480,480,480,480,0
20250219,152800,0,480,480,480,480,0
20250219,152700,0,480,480,480,480,0
20250219,152600,0,480,480,480,480,0
20250219,152500,0,480,480,480,480,0
20250219,152400,0,480,480,480,480,0
20250219,152300,0,480,480,480,480,0
20250219,152200,0,480,480,480,480,0
20250219,152100,0,480,480,480,480,0
20250219,152000,0,480,480,480,480,0
20250219,151900,0,480,480,480,480,0
20250219,151800,0,480,480,480,480,0
20250219,151700,0,480,480,480,480,0
20250219,151600,0,480,480,480,480,0
20250219,151500,0,480,480,480,480,0
20250219,151400,0,480,480,480,480,0
20250219,151300,0,480,480,480,480,0
20250219,151200,0,480,480,480,480,0
20250219,151100,0,480,480,480,480,0
20250219,151000,0,480,480,480,480,0
20250219,150900,0,480,480,480,480,0
20250219,150800,0,480,480,480,480,0
20250219,150700,0,480,480,480,480,0
20250219,150600,0,480,480,480,480,0
20250219,150500,0,480,480,480,480,0
20250219,150400,0,480,480,480,480,0
20250219,150300,0,480,480,480,480,0
20250219,150200,0,480,480,480,480,0
20250219,150100,0,480,480,480,480,0
20250219,150000,0,480,480,480,480,0
20250219,145900,0,480,480,480,480,0
20250219,145800,0,480,480,480,480,0
20250219,145700,0,480,480,480,480,0
20250219,145600,0,480,480,480,480,0
20250219,145500,0,480,480,480,480,0
20250219,145400,0,480,480,480,480,0
20250219,145300,0,480,480,480,480,0
20250219,145200,0,480,480,480,480,0
20250219,145100,0,480,480,480,480,0
20250219,145000,0,480,480,480,480,0
20250219,144900,0,480,480,480,480,0
20250219,144800,0,480,480,480,480,0
20250219,144700,0,480,480,480,480,0
20250219,144600,0,480,480,480,480,0
20250219,144500,0,480,480,480,480,0
20250219,144400,0,480,480,480,480,0
20250219,144300,0,480,480,480,480,0
20250219,144200,0,480,480,480,480,0
20250219,144100,0,480,480,480,480,0
20250219,144000,0,480,480,480,480,0
20250219,143900,0,480,480,480,480,0
20250219,143800,0,480,480,480,480,0
20250219,143700,0,480,480,480,480,0
20250219,143600,0,480,480,480,480,0
20250219,143500,0,480,480,480,480,0
20250219,143400,0,480,480,480,480,0
20250219,143300,0,480,480,480,480,0
20250219,143200,0,480,480,480,480,0
20250219,143100,0,480,480,480,480,0
20250219,143000,0,480,480,480,480,0
20250219,142900,0,480,480,480,480,0
20250219,142800,0,480,480,480,480,0
20250219,142700,0,480,480,480,480,0
20250219,142600,0,480,480,480,480,0
20250219,142500,0,480,480,480,480,0
20250219,142400,0,480,480,480,480,0
20250219,142300,0,480,480,480,480,0
20250219,142200,0,480,480,480,480,0
20250219,142100,0,480,480,480,480,0
20250219,142000,0,480,480,480,480,0
20250219,141900,0,480,480,480,480,0
20250219,141800,0,480,480,480,480,0
20250219,141700,0,480,480,480,480,0
20250219,141600,0,480,480,480,480,0
20250219,141500,0,480,480,480,480,0
20250219,141400,0,480,480,480,480,0
20250219,141300,0,480,480,480,480,0
20250219,141200,0,480,480,480,480,0
20250219,141100,0,480,480,480,480,0
20250219,141000,0,480,480,480,480,0
20250219,140900,0,480,480,480,480,0
20250219,140800,0,480,480,480,480,0
20250219,140700,0,480,480,480,480,0
20250219,140600,0,480,480,480,480,0
20250219,140500,0,480,480,480,480,0
20250219,140400,0,480,480,480,480,0
20250219,140300,0,480,480,480,480,0
20250219,140200,0,480,480,480,480,0
20250219,140100,0,480,480,480,480,0
20250219,140000,0,480,480,480,480,0
20250219,135900,0,480,480,480,480,0
20250219,135800,0,480,480,480,480,0
20250219,135700,0,480,480,480,480,0
20250219,135600,0,480,480,480,480,0
20250219,135500,0,480,480,480,480,0
20250219,135400,0,480,480,480,480,0
20250219,135300,0,480,480,480,480,0
20250219,135200,0,480,480,480,480,0
20250219,135100,0,480,480,480,480,0
20250219,135000,0,480,480,480,480,0
20250219,134900,0,480,480,480,480,0
20250219,134800,0,480,480,480,480,0
20250219,134700,0,480,480,480,480,0
20250219,134600,0,480,480,480,480,0
20250219,134500,0,480,480,480,480,0
20250219,134400,0,480,480,480,480,0
20250219,134300,0,480,480,480,480,0
20250219,134200,0,480,480,480,480,0
20250219,134100,0,480,480,480,480,0
20250219,134000,0,480,480,480,480,0
20250219,133900,0,480,480,480,480,0
20250219,133800,0,480,480,480,480,0
20250219,133700,0,480,480,480,480,0
20250219,133600,0,480,480,480,480,0
20250219,133500,0,480,480,480,480,0
20250219,133400,0,480,480,480,480,0
20250219,133300,0,480,480,480,480,0
20250219,133200,0,480,480,480,480,0
20250219,133100,0,480,480,480,480,0
20250219,133000,0,480,480,480,480,0
20250219,132900,0,480,480,480,480,0
20250219,132800,0,480,480,480,480,0
20250219,132700,0,480,480,480,480,0
20250219,132600,0,480,480,480,480,0
20250219,132500,0,480,480,480,480,0
20250219,132400,0,480,480,480,480,0
20250219,132300,0,480,480,480,480,0
20250219,132200,0,480,480,480,480,0
20250219,132100,0,480,480,480,480,0
20250219,132000,0,480,480,480,480,0
20250219,131900,0,480,480,480,480,0
20250219,131800,0,480,480,480,480,0
20250219,131700,0,480,480,480,480,0
20250219,131600,0,480,480,480,480,0
20250219,131500,0,480,480,480,480,0
20250219,131400,0,480,480,480,480,0
20250219,131300,0,480,480,480,480,0
20250219,131200,0,480,480,480,480,0
20250219,131100,0,480,480,480,480,0
20250219,131000,0,480,480,480,480,0
20250219,130900,0,480,480,480,480,0
20250219,130800,0,480,480,480,480,0
20250219,130700,0,480,480,480,480,0
20250219,130600,0,480,480,480,480,0
20250219,130500,0,480,480,480,480,0
20250219,130400,0,480,480,480,480,0
20250219,130300,0,480,480,480,480,0
20250219,130200,0,480,480,480,480,0
20250219,130100,0,480,480,480,480,0
20250219,130000,0,480,480,480,480,0
20250219,125900,0,480,480,480,480,0
20250219,125800,0,480,480,480,480,0
20250219,125700,0,480,480,480,480,0
20250219,125600,0,480,480,480,480,0
20250219,125500,0,480,480,480,480,0
20250219,125400,0,480,480,480,480,0
20250219,125300,0,480,480,480,480,0
20250219,125200,0,480,480,480,480,0
20250219,125100,0,480,480,480,480,0
20250219,125000,0,480,480,480,480,0
20250219,124900,0,480,480,480,480,0
20250219,124800,0,480,480,480,480,0
20250219,124700,0,480,480,480,480,0
20250219,124600,0,480,480,480,480,0
20250219,124500,0,480,480,480,480,0
20250219,124400,0,480,480,480,480,0
20250219,124300,0,480,480,480,480,0
20250219,124200,0,480,480,480,480,0
20250219,124100,0,480,480,480,480,0
20250219,124000,0,480,480,480,480,0
20250219,123900,0,480,480,480,480,0
20250219,123800,0,480,480,480,480,0
20250219,123700,0,480,480,480,480,0
20250219,123600,0,480,480,480,480,0
20250219,123500,0,480,480,480,480,0
20250219,123400,0,480,480,480,480,0
20250219,123300,0,480,480,480,480,0
20250219,123200,0,480,480,480,480,0
20250219,123100,0,480,480,480,480,0
20250219,123000,0,480,480,480,480,0
20250219,122900,0,480,480,480,480,0
20250219,122800,0,480,480,480,480,0
20250219,122700,0,480,480,480,480,0
20250219,122600,0,480,480,480,480,0
20250219,122500,0,480,480,480,480,0
20250219,122400,0,480,480,480,480,0
20250219,122300,0,480,480,480,480,0
20250219,122200,0,480,480,480,480,0
20250219,122100,0,480,480,480,480,0
20250219,122000,0,480,480,480,480,0
20250219,121900,0,480,480,480,480,0
20250219,121800,0,480,480,480,480,0
20250219,121700,0,480,480,480,480,0
20250219,121600,0,480,480,480,480,0
20250219,121500,0,480,480,480,480,0
20250219,121400,0,480,480,480,480,0
20250219,121300,0,480,480,480,480,0
20250219,121200,0,480,480,480,480,0
20250219,121100,0,480,480,480,480,0
20250219,121000,0,480,480,480,480,0
20250219,120900,0,480,480,480,480,0
20250219,120800,0,480,480,480,480,0
20250219,120700,0,480,480,480,480,0
20250219,120600,0,480,480,480,480,0
20250219,120500,0,480,480,480,480,0
20250219,120400,0,480,480,480,480,0
20250219,120300,0,480,480,480,480,0
20250219,120200,0,480,480,480,480,0
20250219,120100,0,480,480,480,480,0
20250219,120000,0,480,480,480,480,0
20250219,115900,0,480,480,480,480,0
20250219,115800,0,480,480,480,480,0
20250219,115700,0,480,480,480,480,0
20250219,115600,0,480,480,480,480,0
20250219,115500,0,480,480,480,480,0
20250219,115400,0,480,480,480,480,0
20250219,115300,0,480,480,480,480,0
20250219,115200,0,480,480,480,480,0
20250219,115100,0,480,480,480,480,0
20250219,115000,0,480,480,480,480,0
20250219,114900,0,480,480,480,480,0
20250219,114800,0,480,480,480,480,0
20250219,114700,0,480,480,480,480,0
20250219,114600,0,480,480,480,480,0
20250219,114500,0,480,480,480,480,0
20250219,114400,0,480,480,480,480,0
20250219,114300,0,480,480,480,480,0
20250219,114200,0,480,480,480,480,0
20250219,114100,0,480,480,480,480,0
20250219,114000,0,480,480,480,480,0
20250219,113900,0,480,480,480,480,0
20250219,113800,0,480,480,480,480,0
20250219,113700,0,480,480,480,480,0
20250219,113600,0,480,480,480,480,0
20250219,113500,0,480,480,480,480,0
20250219,113400,0,480,480,480,480,0
20250219,113300,0,480,480,480,480,0
20250219,113200,0,480,480,480,480,0
20250219,113100,0,480,480,480,480,0
20250219,113000,0,480,480,480,480,0
20250219,112900,0,480,480,480,480,0
20250219,112800,0,480,480,480,480,0
20250219,112700,0,480,480,480,480,0
20250219,112600,0,480,480,480,480,0
20250219,112500,0,480,480,480,480,0
20250219,112400,0,480,480,480,480,0
20250219,112300,0,480,480,480,480,0
20250219,112200,0,480,480,480,480,0
20250219,112100,0,480,480,480,480,0
20250219,112000,0,480,480,480,480,0
20250219,111900,0,480,480,480,480,0
20250219,111800,0,480,480,480,480,0
20250219,111700,0,480,480,480,480,0
20250219,111600,0,480,480,480,480,0
20250219,111500,0,480,480,480,480,0
20250219,111400,0,480,480,480,480,0
20250219,111300,0,480,480,480,480,0
20250219,111200,0,480,480,480,480,0
20250219,111100,0,480,480,480,480,0
20250219,111000,0,480,480,480,480,0
20250219,110900,0,480,480,480,480,0
20250219,110800,0,480,480,480,480,0
20250219,110700,0,480,480,480,480,0
20250219,110600,0,480,480,480,480,0
20250219,110500,0,480,480,480,480,0
20250219,110400,0,480,480,480,480,0
20250219,110300,0,480,480,480,480,0
20250219,110200,0,480,480,480,480,0
20250219,110100,0,480,480,480,480,0
20250219,110000,0,480,480,480,480,0
20250219,105900,0,480,480,480,480,0
20250219,105800,0,480,480,480,480,0
20250219,105700,0,480,480,480,480,0
20250219,105600,0,480,480,480,480,0
20250219,105500,0,480,480,480,480,0
20250219,105400,0,480,480,480,480,0
20250219,105300,0,480,480,480,480,0
20250219,105200,0,480,480,480,480,0
20250219,105100,0,480,480,480,480,0
20250219,105000,0,480,480,480,480,0
20250219,104900,0,480,480,480,480,0
20250219,104800,0,480,480,480,480,0
20250219,104700,0,480,480,480,480,0
20250219,104600,0,480,480,480,480,0
20250219,104500,0,480,480,480,480,0
20250219,104400,0,480,480,480,480,0
20250219,104300,0,480,480,480,480,0
20250219,104200,0,480,480,480,480,0
20250219,104100,0,480,480,480,480,0
20250219,104000,0,480,480,480,480,0
20250219,103900,0,480,480,480,480,0
20250219,103800,0,480,480,480,480,0
20250219,103700,0,480,480,480,480,0
20250219,103600,0,480,480,480,480,0
20250219,103500,0,480,480,480,480,0
20250219,103400,0,480,480,480,480,0
20250219,103300,0,480,480,480,480,0
20250219,103200,0,480,480,480,480,0
20250219,103100,0,480,480,480,480,0
20250219,103000,0,480,480,480,480,0
20250219,102900,0,480,480,480,480,0
20250219,102800,0,480,480,480,480,0
20250219,102700,0,480,480,480,480,0
20250219,102600,0,480,480,480,480,0
20250219,102500,0,480,480,480,480,0
20250219,102400,0,480,480,480,480,0
20250219,102300,0,480,480,480,480,0
20250219,102200,0,480,480,480,480,0
20250219,102100,0,480,480,480,480,0
20250219,102000,0,480,480,480,480,0
20250219,101900,0,480,480,480,480,0
20250219,101800,0,480,480,480,480,0
20250219,101700,0,480,480,480,480,0
20250219,101600,0,480,480,480,480,0
20250219,101500,0,480,480,480,480,0
20250219,101400,0,480,480,480,480,0
20250219,101300,0,480,480,480,480,0
20250219,101200,0,480,480,480,480,0
20250219,101100,0,480,480,480,480,0
20250219,101000,0,480,480,480,480,0
20250219,100900,0,480,480,480,480,0
20250219,100800,0,480,480,480,480,0
20250219,100700,0,480,480,480,480,0
20250219,100600,0,480,480,480,480,0
20250219,100500,0,480,480,480,480,0
20250219,100400,0,480,480,480,480,0
20250219,100300,0,480,480,480,480,0
20250219,100200,0,480,480,480,480,0
20250219,100100,0,480,480,480,480,0
20250219,100000,0,480,480,480,480,0
20250219,095900,0,480,480,480,480,0
20250219,095800,0,480,480,480,480,0
20250219,095700,0,480,480,480,480,0
20250219,095600,0,480,480,480,480,0
20250219,095500,0,480,480,480,480,0
20250219,095400,0,480,480,480,480,0
20250219,095300,0,480,480,480,480,0
20250219,095200,0,480,480,480,480,0
20250219,095100,0,480,480,480,480,0
20250219,095000,0,480,480,480,480,0
20250219,094900,0,480,480,480,480,0
20250219,094800,0,480,480,480,480,0
20250219,094700,0,480,480,480,480,0
20250219,094600,0,480,480,480,480,0
20250219,094500,0,480,480,480,480,0
20250219,094400,0,480,480,480,480,0
20250219,094300,0,480,480,480,480,0
20250219,094200,0,480,480,480,480,0
20250219,094100,0,480,480,480,480,0
20250219,094000,0,480,480,480,480,0
20250219,093900,0,480,480,480,480,0
20250219,093800,0,480,480,480,480,0
20250219,093700,0,480,480,480,480,0
20250219,093600,0,480,480,480,480,0
20250219,093500,0,480,480,480,480,0
20250219,093400,0,480,480,480,480,0
20250219,093300,0,480,480,480,480,0
20250219,093200,0,480,480,480,480,0
20250219,093100,0,480,480,480,480,0
20250219,093000,0,480,480,480,480,0
20250219,092900,0,480,480,480,480,0
20250219,092800,0,480,480,480,480,0
20250219,092700,0,480,480,480,480,0
20250219,092600,0,480,480,480,480,0
20250219,092500,0,480,480,480,480,0
20250219,092400,0,480,480,480,480,0
20250219,092300,0,480,480,480,480,0
20250219,092200,0,480,480,480,480,0
20250219,092100,0,480,480,480,480,0
20250219,092000,0,480,480,480,480,0
20250219,091900,0,480,480,480,480,0
20250219,091800,0,480,480,480,480,0
20250219,091700,0,480,480,480,480,0
20250219,091600,0,480,480,480,480,0
20250219,091500,0,480,480,480,480,0
20250219,091400,0,480,480,480,480,0
20250219,091300,0,480,480,480,480,0
20250219,091200,0,480,480,480,480,0
20250219,091100,0,480,480,480,480,0
20250219,091000,0,480,480,480,480,0
20250219,090900,0,480,480,480,480,0
20250219,090800,0,480,480,480,480,0
20250219,090700,0,480,480,480,480,0
20250219,090600,0,480,480,480,480,0
20250219,090500,0,480,480,480,480,0
20250219,090400,0,480,480,480,480,0
20250219,090300,0,480,480,480,480,0
20250219,090200,0,480,480,480,480,0
20250219,090100,0,480,480,480,480,0
20250219,090000,0,480,480,480,480,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195900 0 480 480 480 480 0
3 20250219 195800 0 480 480 480 480 0
4 20250219 195700 0 480 480 480 480 0
5 20250219 195600 0 480 480 480 480 0
6 20250219 195500 0 480 480 480 480 0
7 20250219 195400 0 480 480 480 480 0
8 20250219 195300 0 480 480 480 480 0
9 20250219 195200 0 480 480 480 480 0
10 20250219 195100 0 480 480 480 480 0
11 20250219 195000 0 480 480 480 480 0
12 20250219 194900 0 480 480 480 480 0
13 20250219 194800 0 480 480 480 480 0
14 20250219 194700 0 480 480 480 480 0
15 20250219 194600 0 480 480 480 480 0
16 20250219 194500 0 480 480 480 480 0
17 20250219 194400 0 480 480 480 480 0
18 20250219 194300 0 480 480 480 480 0
19 20250219 194200 0 480 480 480 480 0
20 20250219 194100 0 480 480 480 480 0
21 20250219 194000 0 480 480 480 480 0
22 20250219 193900 0 480 480 480 480 0
23 20250219 193800 0 480 480 480 480 0
24 20250219 193700 0 480 480 480 480 0
25 20250219 193600 0 480 480 480 480 0
26 20250219 193500 0 480 480 480 480 0
27 20250219 193400 0 480 480 480 480 0
28 20250219 193300 0 480 480 480 480 0
29 20250219 193200 0 480 480 480 480 0
30 20250219 193100 0 480 480 480 480 0
31 20250219 193000 0 480 480 480 480 0
32 20250219 192900 0 480 480 480 480 0
33 20250219 192800 0 480 480 480 480 0
34 20250219 192700 0 480 480 480 480 0
35 20250219 192600 0 480 480 480 480 0
36 20250219 192500 0 480 480 480 480 0
37 20250219 192400 0 480 480 480 480 0
38 20250219 192300 0 480 480 480 480 0
39 20250219 192200 0 480 480 480 480 0
40 20250219 192100 0 480 480 480 480 0
41 20250219 192000 0 480 480 480 480 0
42 20250219 191900 0 480 480 480 480 0
43 20250219 191800 0 480 480 480 480 0
44 20250219 191700 0 480 480 480 480 0
45 20250219 191600 0 480 480 480 480 0
46 20250219 191500 0 480 480 480 480 0
47 20250219 191400 0 480 480 480 480 0
48 20250219 191300 0 480 480 480 480 0
49 20250219 191200 0 480 480 480 480 0
50 20250219 191100 0 480 480 480 480 0
51 20250219 191000 0 480 480 480 480 0
52 20250219 190900 0 480 480 480 480 0
53 20250219 190800 0 480 480 480 480 0
54 20250219 190700 0 480 480 480 480 0
55 20250219 190600 0 480 480 480 480 0
56 20250219 190500 0 480 480 480 480 0
57 20250219 190400 0 480 480 480 480 0
58 20250219 190300 0 480 480 480 480 0
59 20250219 190200 0 480 480 480 480 0
60 20250219 190100 0 480 480 480 480 0
61 20250219 190000 0 480 480 480 480 0
62 20250219 185900 0 480 480 480 480 0
63 20250219 185800 0 480 480 480 480 0
64 20250219 185700 0 480 480 480 480 0
65 20250219 185600 0 480 480 480 480 0
66 20250219 185500 0 480 480 480 480 0
67 20250219 185400 0 480 480 480 480 0
68 20250219 185300 0 480 480 480 480 0
69 20250219 185200 0 480 480 480 480 0
70 20250219 185100 0 480 480 480 480 0
71 20250219 185000 0 480 480 480 480 0
72 20250219 184900 0 480 480 480 480 0
73 20250219 184800 0 480 480 480 480 0
74 20250219 184700 0 480 480 480 480 0
75 20250219 184600 0 480 480 480 480 0
76 20250219 184500 0 480 480 480 480 0
77 20250219 184400 0 480 480 480 480 0
78 20250219 184300 0 480 480 480 480 0
79 20250219 184200 0 480 480 480 480 0
80 20250219 184100 0 480 480 480 480 0
81 20250219 184000 0 480 480 480 480 0
82 20250219 183900 0 480 480 480 480 0
83 20250219 183800 0 480 480 480 480 0
84 20250219 183700 0 480 480 480 480 0
85 20250219 183600 0 480 480 480 480 0
86 20250219 183500 0 480 480 480 480 0
87 20250219 183400 0 480 480 480 480 0
88 20250219 183300 0 480 480 480 480 0
89 20250219 183200 0 480 480 480 480 0
90 20250219 183100 0 480 480 480 480 0
91 20250219 183000 0 480 480 480 480 0
92 20250219 182900 0 480 480 480 480 0
93 20250219 182800 0 480 480 480 480 0
94 20250219 182700 0 480 480 480 480 0
95 20250219 182600 0 480 480 480 480 0
96 20250219 182500 0 480 480 480 480 0
97 20250219 182400 0 480 480 480 480 0
98 20250219 182300 0 480 480 480 480 0
99 20250219 182200 0 480 480 480 480 0
100 20250219 182100 0 480 480 480 480 0
101 20250219 182000 0 480 480 480 480 0
102 20250219 181900 0 480 480 480 480 0
103 20250219 181800 0 480 480 480 480 0
104 20250219 181700 0 480 480 480 480 0
105 20250219 181600 0 480 480 480 480 0
106 20250219 181500 0 480 480 480 480 0
107 20250219 181400 0 480 480 480 480 0
108 20250219 181300 0 480 480 480 480 0
109 20250219 181200 0 480 480 480 480 0
110 20250219 181100 0 480 480 480 480 0
111 20250219 181000 0 480 480 480 480 0
112 20250219 180900 0 480 480 480 480 0
113 20250219 180800 0 480 480 480 480 0
114 20250219 180700 0 480 480 480 480 0
115 20250219 180600 0 480 480 480 480 0
116 20250219 180500 0 480 480 480 480 0
117 20250219 180400 0 480 480 480 480 0
118 20250219 180300 0 480 480 480 480 0
119 20250219 180200 0 480 480 480 480 0
120 20250219 180100 0 480 480 480 480 0
121 20250219 180000 0 480 480 480 480 0
122 20250219 175900 0 480 480 480 480 0
123 20250219 175800 0 480 480 480 480 0
124 20250219 175700 0 480 480 480 480 0
125 20250219 175600 0 480 480 480 480 0
126 20250219 175500 0 480 480 480 480 0
127 20250219 175400 0 480 480 480 480 0
128 20250219 175300 0 480 480 480 480 0
129 20250219 175200 0 480 480 480 480 0
130 20250219 175100 0 480 480 480 480 0
131 20250219 175000 0 480 480 480 480 0
132 20250219 174900 0 480 480 480 480 0
133 20250219 174800 0 480 480 480 480 0
134 20250219 174700 0 480 480 480 480 0
135 20250219 174600 0 480 480 480 480 0
136 20250219 174500 0 480 480 480 480 0
137 20250219 174400 0 480 480 480 480 0
138 20250219 174300 0 480 480 480 480 0
139 20250219 174200 0 480 480 480 480 0
140 20250219 174100 0 480 480 480 480 0
141 20250219 174000 0 480 480 480 480 0
142 20250219 173900 0 480 480 480 480 0
143 20250219 173800 0 480 480 480 480 0
144 20250219 173700 0 480 480 480 480 0
145 20250219 173600 0 480 480 480 480 0
146 20250219 173500 0 480 480 480 480 0
147 20250219 173400 0 480 480 480 480 0
148 20250219 173300 0 480 480 480 480 0
149 20250219 173200 0 480 480 480 480 0
150 20250219 173100 0 480 480 480 480 0
151 20250219 173000 0 480 480 480 480 0
152 20250219 172900 0 480 480 480 480 0
153 20250219 172800 0 480 480 480 480 0
154 20250219 172700 0 480 480 480 480 0
155 20250219 172600 0 480 480 480 480 0
156 20250219 172500 0 480 480 480 480 0
157 20250219 172400 0 480 480 480 480 0
158 20250219 172300 0 480 480 480 480 0
159 20250219 172200 0 480 480 480 480 0
160 20250219 172100 0 480 480 480 480 0
161 20250219 172000 0 480 480 480 480 0
162 20250219 171900 0 480 480 480 480 0
163 20250219 171800 0 480 480 480 480 0
164 20250219 171700 0 480 480 480 480 0
165 20250219 171600 0 480 480 480 480 0
166 20250219 171500 0 480 480 480 480 0
167 20250219 171400 0 480 480 480 480 0
168 20250219 171300 0 480 480 480 480 0
169 20250219 171200 0 480 480 480 480 0
170 20250219 171100 0 480 480 480 480 0
171 20250219 171000 0 480 480 480 480 0
172 20250219 170900 0 480 480 480 480 0
173 20250219 170800 0 480 480 480 480 0
174 20250219 170700 0 480 480 480 480 0
175 20250219 170600 0 480 480 480 480 0
176 20250219 170500 0 480 480 480 480 0
177 20250219 170400 0 480 480 480 480 0
178 20250219 170300 0 480 480 480 480 0
179 20250219 170200 0 480 480 480 480 0
180 20250219 170100 0 480 480 480 480 0
181 20250219 170000 0 480 480 480 480 0
182 20250219 165900 0 480 480 480 480 0
183 20250219 165800 0 480 480 480 480 0
184 20250219 165700 0 480 480 480 480 0
185 20250219 165600 0 480 480 480 480 0
186 20250219 165500 0 480 480 480 480 0
187 20250219 165400 0 480 480 480 480 0
188 20250219 165300 0 480 480 480 480 0
189 20250219 165200 0 480 480 480 480 0
190 20250219 165100 0 480 480 480 480 0
191 20250219 165000 0 480 480 480 480 0
192 20250219 164900 0 480 480 480 480 0
193 20250219 164800 0 480 480 480 480 0
194 20250219 164700 0 480 480 480 480 0
195 20250219 164600 0 480 480 480 480 0
196 20250219 164500 0 480 480 480 480 0
197 20250219 164400 0 480 480 480 480 0
198 20250219 164300 0 480 480 480 480 0
199 20250219 164200 0 480 480 480 480 0
200 20250219 164100 0 480 480 480 480 0
201 20250219 164000 0 480 480 480 480 0
202 20250219 163900 0 480 480 480 480 0
203 20250219 163800 0 480 480 480 480 0
204 20250219 163700 0 480 480 480 480 0
205 20250219 163600 0 480 480 480 480 0
206 20250219 163500 0 480 480 480 480 0
207 20250219 163400 0 480 480 480 480 0
208 20250219 163300 0 480 480 480 480 0
209 20250219 163200 0 480 480 480 480 0
210 20250219 163100 0 480 480 480 480 0
211 20250219 163000 0 480 480 480 480 0
212 20250219 162900 0 480 480 480 480 0
213 20250219 162800 0 480 480 480 480 0
214 20250219 162700 0 480 480 480 480 0
215 20250219 162600 0 480 480 480 480 0
216 20250219 162500 0 480 480 480 480 0
217 20250219 162400 0 480 480 480 480 0
218 20250219 162300 0 480 480 480 480 0
219 20250219 162200 0 480 480 480 480 0
220 20250219 162100 0 480 480 480 480 0
221 20250219 162000 0 480 480 480 480 0
222 20250219 161900 0 480 480 480 480 0
223 20250219 161800 0 480 480 480 480 0
224 20250219 161700 0 480 480 480 480 0
225 20250219 161600 0 480 480 480 480 0
226 20250219 161500 0 480 480 480 480 0
227 20250219 161400 0 480 480 480 480 0
228 20250219 161300 0 480 480 480 480 0
229 20250219 161200 0 480 480 480 480 0
230 20250219 161100 0 480 480 480 480 0
231 20250219 161000 0 480 480 480 480 0
232 20250219 160900 0 480 480 480 480 0
233 20250219 160800 0 480 480 480 480 0
234 20250219 160700 0 480 480 480 480 0
235 20250219 160600 0 480 480 480 480 0
236 20250219 160500 0 480 480 480 480 0
237 20250219 160400 0 480 480 480 480 0
238 20250219 160300 0 480 480 480 480 0
239 20250219 160200 0 480 480 480 480 0
240 20250219 160100 0 480 480 480 480 0
241 20250219 160000 0 480 480 480 480 0
242 20250219 155900 0 480 480 480 480 0
243 20250219 155800 0 480 480 480 480 0
244 20250219 155700 0 480 480 480 480 0
245 20250219 155600 0 480 480 480 480 0
246 20250219 155500 0 480 480 480 480 0
247 20250219 155400 0 480 480 480 480 0
248 20250219 155300 0 480 480 480 480 0
249 20250219 155200 0 480 480 480 480 0
250 20250219 155100 0 480 480 480 480 0
251 20250219 155000 0 480 480 480 480 0
252 20250219 154900 0 480 480 480 480 0
253 20250219 154800 0 480 480 480 480 0
254 20250219 154700 0 480 480 480 480 0
255 20250219 154600 0 480 480 480 480 0
256 20250219 154500 0 480 480 480 480 0
257 20250219 154400 0 480 480 480 480 0
258 20250219 154300 0 480 480 480 480 0
259 20250219 154200 0 480 480 480 480 0
260 20250219 154100 0 480 480 480 480 0
261 20250219 154000 0 480 480 480 480 0
262 20250219 153900 0 480 480 480 480 0
263 20250219 153800 0 480 480 480 480 0
264 20250219 153700 0 480 480 480 480 0
265 20250219 153600 0 480 480 480 480 0
266 20250219 153500 0 480 480 480 480 0
267 20250219 153400 0 480 480 480 480 0
268 20250219 153300 0 480 480 480 480 0
269 20250219 153200 0 480 480 480 480 0
270 20250219 153100 0 480 480 480 480 0
271 20250219 153000 0 480 480 480 480 0
272 20250219 152900 0 480 480 480 480 0
273 20250219 152800 0 480 480 480 480 0
274 20250219 152700 0 480 480 480 480 0
275 20250219 152600 0 480 480 480 480 0
276 20250219 152500 0 480 480 480 480 0
277 20250219 152400 0 480 480 480 480 0
278 20250219 152300 0 480 480 480 480 0
279 20250219 152200 0 480 480 480 480 0
280 20250219 152100 0 480 480 480 480 0
281 20250219 152000 0 480 480 480 480 0
282 20250219 151900 0 480 480 480 480 0
283 20250219 151800 0 480 480 480 480 0
284 20250219 151700 0 480 480 480 480 0
285 20250219 151600 0 480 480 480 480 0
286 20250219 151500 0 480 480 480 480 0
287 20250219 151400 0 480 480 480 480 0
288 20250219 151300 0 480 480 480 480 0
289 20250219 151200 0 480 480 480 480 0
290 20250219 151100 0 480 480 480 480 0
291 20250219 151000 0 480 480 480 480 0
292 20250219 150900 0 480 480 480 480 0
293 20250219 150800 0 480 480 480 480 0
294 20250219 150700 0 480 480 480 480 0
295 20250219 150600 0 480 480 480 480 0
296 20250219 150500 0 480 480 480 480 0
297 20250219 150400 0 480 480 480 480 0
298 20250219 150300 0 480 480 480 480 0
299 20250219 150200 0 480 480 480 480 0
300 20250219 150100 0 480 480 480 480 0
301 20250219 150000 0 480 480 480 480 0
302 20250219 145900 0 480 480 480 480 0
303 20250219 145800 0 480 480 480 480 0
304 20250219 145700 0 480 480 480 480 0
305 20250219 145600 0 480 480 480 480 0
306 20250219 145500 0 480 480 480 480 0
307 20250219 145400 0 480 480 480 480 0
308 20250219 145300 0 480 480 480 480 0
309 20250219 145200 0 480 480 480 480 0
310 20250219 145100 0 480 480 480 480 0
311 20250219 145000 0 480 480 480 480 0
312 20250219 144900 0 480 480 480 480 0
313 20250219 144800 0 480 480 480 480 0
314 20250219 144700 0 480 480 480 480 0
315 20250219 144600 0 480 480 480 480 0
316 20250219 144500 0 480 480 480 480 0
317 20250219 144400 0 480 480 480 480 0
318 20250219 144300 0 480 480 480 480 0
319 20250219 144200 0 480 480 480 480 0
320 20250219 144100 0 480 480 480 480 0
321 20250219 144000 0 480 480 480 480 0
322 20250219 143900 0 480 480 480 480 0
323 20250219 143800 0 480 480 480 480 0
324 20250219 143700 0 480 480 480 480 0
325 20250219 143600 0 480 480 480 480 0
326 20250219 143500 0 480 480 480 480 0
327 20250219 143400 0 480 480 480 480 0
328 20250219 143300 0 480 480 480 480 0
329 20250219 143200 0 480 480 480 480 0
330 20250219 143100 0 480 480 480 480 0
331 20250219 143000 0 480 480 480 480 0
332 20250219 142900 0 480 480 480 480 0
333 20250219 142800 0 480 480 480 480 0
334 20250219 142700 0 480 480 480 480 0
335 20250219 142600 0 480 480 480 480 0
336 20250219 142500 0 480 480 480 480 0
337 20250219 142400 0 480 480 480 480 0
338 20250219 142300 0 480 480 480 480 0
339 20250219 142200 0 480 480 480 480 0
340 20250219 142100 0 480 480 480 480 0
341 20250219 142000 0 480 480 480 480 0
342 20250219 141900 0 480 480 480 480 0
343 20250219 141800 0 480 480 480 480 0
344 20250219 141700 0 480 480 480 480 0
345 20250219 141600 0 480 480 480 480 0
346 20250219 141500 0 480 480 480 480 0
347 20250219 141400 0 480 480 480 480 0
348 20250219 141300 0 480 480 480 480 0
349 20250219 141200 0 480 480 480 480 0
350 20250219 141100 0 480 480 480 480 0
351 20250219 141000 0 480 480 480 480 0
352 20250219 140900 0 480 480 480 480 0
353 20250219 140800 0 480 480 480 480 0
354 20250219 140700 0 480 480 480 480 0
355 20250219 140600 0 480 480 480 480 0
356 20250219 140500 0 480 480 480 480 0
357 20250219 140400 0 480 480 480 480 0
358 20250219 140300 0 480 480 480 480 0
359 20250219 140200 0 480 480 480 480 0
360 20250219 140100 0 480 480 480 480 0
361 20250219 140000 0 480 480 480 480 0
362 20250219 135900 0 480 480 480 480 0
363 20250219 135800 0 480 480 480 480 0
364 20250219 135700 0 480 480 480 480 0
365 20250219 135600 0 480 480 480 480 0
366 20250219 135500 0 480 480 480 480 0
367 20250219 135400 0 480 480 480 480 0
368 20250219 135300 0 480 480 480 480 0
369 20250219 135200 0 480 480 480 480 0
370 20250219 135100 0 480 480 480 480 0
371 20250219 135000 0 480 480 480 480 0
372 20250219 134900 0 480 480 480 480 0
373 20250219 134800 0 480 480 480 480 0
374 20250219 134700 0 480 480 480 480 0
375 20250219 134600 0 480 480 480 480 0
376 20250219 134500 0 480 480 480 480 0
377 20250219 134400 0 480 480 480 480 0
378 20250219 134300 0 480 480 480 480 0
379 20250219 134200 0 480 480 480 480 0
380 20250219 134100 0 480 480 480 480 0
381 20250219 134000 0 480 480 480 480 0
382 20250219 133900 0 480 480 480 480 0
383 20250219 133800 0 480 480 480 480 0
384 20250219 133700 0 480 480 480 480 0
385 20250219 133600 0 480 480 480 480 0
386 20250219 133500 0 480 480 480 480 0
387 20250219 133400 0 480 480 480 480 0
388 20250219 133300 0 480 480 480 480 0
389 20250219 133200 0 480 480 480 480 0
390 20250219 133100 0 480 480 480 480 0
391 20250219 133000 0 480 480 480 480 0
392 20250219 132900 0 480 480 480 480 0
393 20250219 132800 0 480 480 480 480 0
394 20250219 132700 0 480 480 480 480 0
395 20250219 132600 0 480 480 480 480 0
396 20250219 132500 0 480 480 480 480 0
397 20250219 132400 0 480 480 480 480 0
398 20250219 132300 0 480 480 480 480 0
399 20250219 132200 0 480 480 480 480 0
400 20250219 132100 0 480 480 480 480 0
401 20250219 132000 0 480 480 480 480 0
402 20250219 131900 0 480 480 480 480 0
403 20250219 131800 0 480 480 480 480 0
404 20250219 131700 0 480 480 480 480 0
405 20250219 131600 0 480 480 480 480 0
406 20250219 131500 0 480 480 480 480 0
407 20250219 131400 0 480 480 480 480 0
408 20250219 131300 0 480 480 480 480 0
409 20250219 131200 0 480 480 480 480 0
410 20250219 131100 0 480 480 480 480 0
411 20250219 131000 0 480 480 480 480 0
412 20250219 130900 0 480 480 480 480 0
413 20250219 130800 0 480 480 480 480 0
414 20250219 130700 0 480 480 480 480 0
415 20250219 130600 0 480 480 480 480 0
416 20250219 130500 0 480 480 480 480 0
417 20250219 130400 0 480 480 480 480 0
418 20250219 130300 0 480 480 480 480 0
419 20250219 130200 0 480 480 480 480 0
420 20250219 130100 0 480 480 480 480 0
421 20250219 130000 0 480 480 480 480 0
422 20250219 125900 0 480 480 480 480 0
423 20250219 125800 0 480 480 480 480 0
424 20250219 125700 0 480 480 480 480 0
425 20250219 125600 0 480 480 480 480 0
426 20250219 125500 0 480 480 480 480 0
427 20250219 125400 0 480 480 480 480 0
428 20250219 125300 0 480 480 480 480 0
429 20250219 125200 0 480 480 480 480 0
430 20250219 125100 0 480 480 480 480 0
431 20250219 125000 0 480 480 480 480 0
432 20250219 124900 0 480 480 480 480 0
433 20250219 124800 0 480 480 480 480 0
434 20250219 124700 0 480 480 480 480 0
435 20250219 124600 0 480 480 480 480 0
436 20250219 124500 0 480 480 480 480 0
437 20250219 124400 0 480 480 480 480 0
438 20250219 124300 0 480 480 480 480 0
439 20250219 124200 0 480 480 480 480 0
440 20250219 124100 0 480 480 480 480 0
441 20250219 124000 0 480 480 480 480 0
442 20250219 123900 0 480 480 480 480 0
443 20250219 123800 0 480 480 480 480 0
444 20250219 123700 0 480 480 480 480 0
445 20250219 123600 0 480 480 480 480 0
446 20250219 123500 0 480 480 480 480 0
447 20250219 123400 0 480 480 480 480 0
448 20250219 123300 0 480 480 480 480 0
449 20250219 123200 0 480 480 480 480 0
450 20250219 123100 0 480 480 480 480 0
451 20250219 123000 0 480 480 480 480 0
452 20250219 122900 0 480 480 480 480 0
453 20250219 122800 0 480 480 480 480 0
454 20250219 122700 0 480 480 480 480 0
455 20250219 122600 0 480 480 480 480 0
456 20250219 122500 0 480 480 480 480 0
457 20250219 122400 0 480 480 480 480 0
458 20250219 122300 0 480 480 480 480 0
459 20250219 122200 0 480 480 480 480 0
460 20250219 122100 0 480 480 480 480 0
461 20250219 122000 0 480 480 480 480 0
462 20250219 121900 0 480 480 480 480 0
463 20250219 121800 0 480 480 480 480 0
464 20250219 121700 0 480 480 480 480 0
465 20250219 121600 0 480 480 480 480 0
466 20250219 121500 0 480 480 480 480 0
467 20250219 121400 0 480 480 480 480 0
468 20250219 121300 0 480 480 480 480 0
469 20250219 121200 0 480 480 480 480 0
470 20250219 121100 0 480 480 480 480 0
471 20250219 121000 0 480 480 480 480 0
472 20250219 120900 0 480 480 480 480 0
473 20250219 120800 0 480 480 480 480 0
474 20250219 120700 0 480 480 480 480 0
475 20250219 120600 0 480 480 480 480 0
476 20250219 120500 0 480 480 480 480 0
477 20250219 120400 0 480 480 480 480 0
478 20250219 120300 0 480 480 480 480 0
479 20250219 120200 0 480 480 480 480 0
480 20250219 120100 0 480 480 480 480 0
481 20250219 120000 0 480 480 480 480 0
482 20250219 115900 0 480 480 480 480 0
483 20250219 115800 0 480 480 480 480 0
484 20250219 115700 0 480 480 480 480 0
485 20250219 115600 0 480 480 480 480 0
486 20250219 115500 0 480 480 480 480 0
487 20250219 115400 0 480 480 480 480 0
488 20250219 115300 0 480 480 480 480 0
489 20250219 115200 0 480 480 480 480 0
490 20250219 115100 0 480 480 480 480 0
491 20250219 115000 0 480 480 480 480 0
492 20250219 114900 0 480 480 480 480 0
493 20250219 114800 0 480 480 480 480 0
494 20250219 114700 0 480 480 480 480 0
495 20250219 114600 0 480 480 480 480 0
496 20250219 114500 0 480 480 480 480 0
497 20250219 114400 0 480 480 480 480 0
498 20250219 114300 0 480 480 480 480 0
499 20250219 114200 0 480 480 480 480 0
500 20250219 114100 0 480 480 480 480 0
501 20250219 114000 0 480 480 480 480 0
502 20250219 113900 0 480 480 480 480 0
503 20250219 113800 0 480 480 480 480 0
504 20250219 113700 0 480 480 480 480 0
505 20250219 113600 0 480 480 480 480 0
506 20250219 113500 0 480 480 480 480 0
507 20250219 113400 0 480 480 480 480 0
508 20250219 113300 0 480 480 480 480 0
509 20250219 113200 0 480 480 480 480 0
510 20250219 113100 0 480 480 480 480 0
511 20250219 113000 0 480 480 480 480 0
512 20250219 112900 0 480 480 480 480 0
513 20250219 112800 0 480 480 480 480 0
514 20250219 112700 0 480 480 480 480 0
515 20250219 112600 0 480 480 480 480 0
516 20250219 112500 0 480 480 480 480 0
517 20250219 112400 0 480 480 480 480 0
518 20250219 112300 0 480 480 480 480 0
519 20250219 112200 0 480 480 480 480 0
520 20250219 112100 0 480 480 480 480 0
521 20250219 112000 0 480 480 480 480 0
522 20250219 111900 0 480 480 480 480 0
523 20250219 111800 0 480 480 480 480 0
524 20250219 111700 0 480 480 480 480 0
525 20250219 111600 0 480 480 480 480 0
526 20250219 111500 0 480 480 480 480 0
527 20250219 111400 0 480 480 480 480 0
528 20250219 111300 0 480 480 480 480 0
529 20250219 111200 0 480 480 480 480 0
530 20250219 111100 0 480 480 480 480 0
531 20250219 111000 0 480 480 480 480 0
532 20250219 110900 0 480 480 480 480 0
533 20250219 110800 0 480 480 480 480 0
534 20250219 110700 0 480 480 480 480 0
535 20250219 110600 0 480 480 480 480 0
536 20250219 110500 0 480 480 480 480 0
537 20250219 110400 0 480 480 480 480 0
538 20250219 110300 0 480 480 480 480 0
539 20250219 110200 0 480 480 480 480 0
540 20250219 110100 0 480 480 480 480 0
541 20250219 110000 0 480 480 480 480 0
542 20250219 105900 0 480 480 480 480 0
543 20250219 105800 0 480 480 480 480 0
544 20250219 105700 0 480 480 480 480 0
545 20250219 105600 0 480 480 480 480 0
546 20250219 105500 0 480 480 480 480 0
547 20250219 105400 0 480 480 480 480 0
548 20250219 105300 0 480 480 480 480 0
549 20250219 105200 0 480 480 480 480 0
550 20250219 105100 0 480 480 480 480 0
551 20250219 105000 0 480 480 480 480 0
552 20250219 104900 0 480 480 480 480 0
553 20250219 104800 0 480 480 480 480 0
554 20250219 104700 0 480 480 480 480 0
555 20250219 104600 0 480 480 480 480 0
556 20250219 104500 0 480 480 480 480 0
557 20250219 104400 0 480 480 480 480 0
558 20250219 104300 0 480 480 480 480 0
559 20250219 104200 0 480 480 480 480 0
560 20250219 104100 0 480 480 480 480 0
561 20250219 104000 0 480 480 480 480 0
562 20250219 103900 0 480 480 480 480 0
563 20250219 103800 0 480 480 480 480 0
564 20250219 103700 0 480 480 480 480 0
565 20250219 103600 0 480 480 480 480 0
566 20250219 103500 0 480 480 480 480 0
567 20250219 103400 0 480 480 480 480 0
568 20250219 103300 0 480 480 480 480 0
569 20250219 103200 0 480 480 480 480 0
570 20250219 103100 0 480 480 480 480 0
571 20250219 103000 0 480 480 480 480 0
572 20250219 102900 0 480 480 480 480 0
573 20250219 102800 0 480 480 480 480 0
574 20250219 102700 0 480 480 480 480 0
575 20250219 102600 0 480 480 480 480 0
576 20250219 102500 0 480 480 480 480 0
577 20250219 102400 0 480 480 480 480 0
578 20250219 102300 0 480 480 480 480 0
579 20250219 102200 0 480 480 480 480 0
580 20250219 102100 0 480 480 480 480 0
581 20250219 102000 0 480 480 480 480 0
582 20250219 101900 0 480 480 480 480 0
583 20250219 101800 0 480 480 480 480 0
584 20250219 101700 0 480 480 480 480 0
585 20250219 101600 0 480 480 480 480 0
586 20250219 101500 0 480 480 480 480 0
587 20250219 101400 0 480 480 480 480 0
588 20250219 101300 0 480 480 480 480 0
589 20250219 101200 0 480 480 480 480 0
590 20250219 101100 0 480 480 480 480 0
591 20250219 101000 0 480 480 480 480 0
592 20250219 100900 0 480 480 480 480 0
593 20250219 100800 0 480 480 480 480 0
594 20250219 100700 0 480 480 480 480 0
595 20250219 100600 0 480 480 480 480 0
596 20250219 100500 0 480 480 480 480 0
597 20250219 100400 0 480 480 480 480 0
598 20250219 100300 0 480 480 480 480 0
599 20250219 100200 0 480 480 480 480 0
600 20250219 100100 0 480 480 480 480 0
601 20250219 100000 0 480 480 480 480 0
602 20250219 095900 0 480 480 480 480 0
603 20250219 095800 0 480 480 480 480 0
604 20250219 095700 0 480 480 480 480 0
605 20250219 095600 0 480 480 480 480 0
606 20250219 095500 0 480 480 480 480 0
607 20250219 095400 0 480 480 480 480 0
608 20250219 095300 0 480 480 480 480 0
609 20250219 095200 0 480 480 480 480 0
610 20250219 095100 0 480 480 480 480 0
611 20250219 095000 0 480 480 480 480 0
612 20250219 094900 0 480 480 480 480 0
613 20250219 094800 0 480 480 480 480 0
614 20250219 094700 0 480 480 480 480 0
615 20250219 094600 0 480 480 480 480 0
616 20250219 094500 0 480 480 480 480 0
617 20250219 094400 0 480 480 480 480 0
618 20250219 094300 0 480 480 480 480 0
619 20250219 094200 0 480 480 480 480 0
620 20250219 094100 0 480 480 480 480 0
621 20250219 094000 0 480 480 480 480 0
622 20250219 093900 0 480 480 480 480 0
623 20250219 093800 0 480 480 480 480 0
624 20250219 093700 0 480 480 480 480 0
625 20250219 093600 0 480 480 480 480 0
626 20250219 093500 0 480 480 480 480 0
627 20250219 093400 0 480 480 480 480 0
628 20250219 093300 0 480 480 480 480 0
629 20250219 093200 0 480 480 480 480 0
630 20250219 093100 0 480 480 480 480 0
631 20250219 093000 0 480 480 480 480 0
632 20250219 092900 0 480 480 480 480 0
633 20250219 092800 0 480 480 480 480 0
634 20250219 092700 0 480 480 480 480 0
635 20250219 092600 0 480 480 480 480 0
636 20250219 092500 0 480 480 480 480 0
637 20250219 092400 0 480 480 480 480 0
638 20250219 092300 0 480 480 480 480 0
639 20250219 092200 0 480 480 480 480 0
640 20250219 092100 0 480 480 480 480 0
641 20250219 092000 0 480 480 480 480 0
642 20250219 091900 0 480 480 480 480 0
643 20250219 091800 0 480 480 480 480 0
644 20250219 091700 0 480 480 480 480 0
645 20250219 091600 0 480 480 480 480 0
646 20250219 091500 0 480 480 480 480 0
647 20250219 091400 0 480 480 480 480 0
648 20250219 091300 0 480 480 480 480 0
649 20250219 091200 0 480 480 480 480 0
650 20250219 091100 0 480 480 480 480 0
651 20250219 091000 0 480 480 480 480 0
652 20250219 090900 0 480 480 480 480 0
653 20250219 090800 0 480 480 480 480 0
654 20250219 090700 0 480 480 480 480 0
655 20250219 090600 0 480 480 480 480 0
656 20250219 090500 0 480 480 480 480 0
657 20250219 090400 0 480 480 480 480 0
658 20250219 090300 0 480 480 480 480 0
659 20250219 090200 0 480 480 480 480 0
660 20250219 090100 0 480 480 480 480 0
661 20250219 090000 0 480 480 480 480 0

1
082660/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,99640869,0,47827617120,0.00
20250214,0,99640869,0,47827617120,0.00
20250213,0,99640869,0,47827617120,0.00
20250212,0,99640869,0,47827617120,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 99640869 0 47827617120 0.00
3 20250214 0 99640869 0 47827617120 0.00
4 20250213 0 99640869 0 47827617120 0.00
5 20250212 0 99640869 0 47827617120 0.00