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

Update 2025-02-13 2830 candle_min

Browse Source
This commit is contained in:
ened
2025-02-13 22:01:31 +09:00
parent b2a5517dde
commit cd2886aae8
2830 changed files with 1834813 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001140/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183300,0,2110,2110,2110,2110,0
20250213,183200,0,2110,2110,2110,2110,0
20250213,183100,0,2110,2110,2110,2110,0
20250213,183000,0,2110,2110,2110,2110,0
20250213,182900,0,2110,2110,2110,2110,0
20250213,182800,0,2110,2110,2110,2110,0
20250213,182700,0,2110,2110,2110,2110,0
20250213,182600,0,2110,2110,2110,2110,0
20250213,182500,0,2110,2110,2110,2110,0
20250213,182400,0,2110,2110,2110,2110,0
20250213,182300,0,2110,2110,2110,2110,0
20250213,182200,0,2110,2110,2110,2110,0
20250213,182100,0,2110,2110,2110,2110,0
20250213,182000,0,2110,2110,2110,2110,0
20250213,181900,0,2110,2110,2110,2110,0
20250213,181800,0,2110,2110,2110,2110,0
20250213,181700,0,2110,2110,2110,2110,0
20250213,181600,0,2110,2110,2110,2110,0
20250213,181500,0,2110,2110,2110,2110,0
20250213,181400,0,2110,2110,2110,2110,0
20250213,181300,0,2110,2110,2110,2110,0
20250213,181200,0,2110,2110,2110,2110,0
20250213,181100,0,2110,2110,2110,2110,0
20250213,181000,0,2110,2110,2110,2110,0
20250213,180900,0,2110,2110,2110,2110,0
20250213,180800,0,2110,2110,2110,2110,0
20250213,180700,0,2110,2110,2110,2110,0
20250213,180600,0,2110,2110,2110,2110,0
20250213,180500,0,2110,2110,2110,2110,0
20250213,180400,0,2110,2110,2110,2110,0
20250213,180300,0,2110,2110,2110,2110,0
20250213,180200,0,2110,2110,2110,2110,0
20250213,180100,0,2110,2110,2110,2110,0
20250213,180000,0,2110,2110,2110,2110,0
20250213,175900,0,2110,2110,2110,2110,0
20250213,175800,0,2110,2110,2110,2110,0
20250213,175700,0,2110,2110,2110,2110,0
20250213,175600,0,2110,2110,2110,2110,0
20250213,175500,0,2110,2110,2110,2110,0
20250213,175400,0,2110,2110,2110,2110,0
20250213,175300,0,2110,2110,2110,2110,0
20250213,175200,0,2110,2110,2110,2110,0
20250213,175100,0,2110,2110,2110,2110,0
20250213,175000,0,2110,2110,2110,2110,0
20250213,174900,0,2110,2110,2110,2110,0
20250213,174800,0,2110,2110,2110,2110,0
20250213,174700,0,2110,2110,2110,2110,0
20250213,174600,0,2110,2110,2110,2110,0
20250213,174500,0,2110,2110,2110,2110,0
20250213,174400,0,2110,2110,2110,2110,0
20250213,174300,0,2110,2110,2110,2110,0
20250213,174200,0,2110,2110,2110,2110,0
20250213,174100,0,2110,2110,2110,2110,0
20250213,174000,0,2110,2110,2110,2110,0
20250213,173900,0,2110,2110,2110,2110,0
20250213,173800,0,2110,2110,2110,2110,0
20250213,173700,0,2110,2110,2110,2110,0
20250213,173600,0,2110,2110,2110,2110,0
20250213,173500,0,2110,2110,2110,2110,0
20250213,173400,0,2110,2110,2110,2110,0
20250213,173300,0,2110,2110,2110,2110,0
20250213,173200,0,2110,2110,2110,2110,0
20250213,173100,0,2110,2110,2110,2110,0
20250213,173000,0,2110,2110,2110,2110,0
20250213,172900,0,2110,2110,2110,2110,0
20250213,172800,0,2110,2110,2110,2110,0
20250213,172700,0,2110,2110,2110,2110,0
20250213,172600,0,2110,2110,2110,2110,0
20250213,172500,0,2110,2110,2110,2110,0
20250213,172400,0,2110,2110,2110,2110,0
20250213,172300,0,2110,2110,2110,2110,0
20250213,172200,0,2110,2110,2110,2110,0
20250213,172100,0,2110,2110,2110,2110,0
20250213,172000,0,2110,2110,2110,2110,0
20250213,171900,0,2110,2110,2110,2110,0
20250213,171800,0,2110,2110,2110,2110,0
20250213,171700,0,2110,2110,2110,2110,0
20250213,171600,0,2110,2110,2110,2110,0
20250213,171500,0,2110,2110,2110,2110,0
20250213,171400,0,2110,2110,2110,2110,0
20250213,171300,0,2110,2110,2110,2110,0
20250213,171200,0,2110,2110,2110,2110,0
20250213,171100,0,2110,2110,2110,2110,0
20250213,171000,0,2110,2110,2110,2110,0
20250213,170900,0,2110,2110,2110,2110,0
20250213,170800,0,2110,2110,2110,2110,0
20250213,170700,0,2110,2110,2110,2110,0
20250213,170600,0,2110,2110,2110,2110,0
20250213,170500,0,2110,2110,2110,2110,0
20250213,170400,0,2110,2110,2110,2110,0
20250213,170300,0,2110,2110,2110,2110,0
20250213,170200,0,2110,2110,2110,2110,0
20250213,170100,0,2110,2110,2110,2110,0
20250213,170000,0,2110,2110,2110,2110,0
20250213,165900,0,2110,2110,2110,2110,0
20250213,165800,0,2110,2110,2110,2110,0
20250213,165700,0,2110,2110,2110,2110,0
20250213,165600,0,2110,2110,2110,2110,0
20250213,165500,0,2110,2110,2110,2110,0
20250213,165400,0,2110,2110,2110,2110,0
20250213,165300,0,2110,2110,2110,2110,0
20250213,165200,0,2110,2110,2110,2110,0
20250213,165100,0,2110,2110,2110,2110,0
20250213,165000,0,2110,2110,2110,2110,0
20250213,164900,0,2110,2110,2110,2110,0
20250213,164800,0,2110,2110,2110,2110,0
20250213,164700,0,2110,2110,2110,2110,0
20250213,164600,0,2110,2110,2110,2110,0
20250213,164500,0,2110,2110,2110,2110,0
20250213,164400,0,2110,2110,2110,2110,0
20250213,164300,0,2110,2110,2110,2110,0
20250213,164200,0,2110,2110,2110,2110,0
20250213,164100,0,2110,2110,2110,2110,0
20250213,164000,0,2110,2110,2110,2110,0
20250213,163900,0,2110,2110,2110,2110,0
20250213,163800,0,2110,2110,2110,2110,0
20250213,163700,0,2110,2110,2110,2110,0
20250213,163600,0,2110,2110,2110,2110,0
20250213,163500,0,2110,2110,2110,2110,0
20250213,163400,0,2110,2110,2110,2110,0
20250213,163300,0,2110,2110,2110,2110,0
20250213,163200,0,2110,2110,2110,2110,0
20250213,163100,0,2110,2110,2110,2110,0
20250213,163000,0,2110,2110,2110,2110,0
20250213,162900,0,2110,2110,2110,2110,0
20250213,162800,0,2110,2110,2110,2110,0
20250213,162700,0,2110,2110,2110,2110,0
20250213,162600,0,2110,2110,2110,2110,0
20250213,162500,0,2110,2110,2110,2110,0
20250213,162400,0,2110,2110,2110,2110,0
20250213,162300,0,2110,2110,2110,2110,0
20250213,162200,0,2110,2110,2110,2110,0
20250213,162100,0,2110,2110,2110,2110,0
20250213,162000,0,2110,2110,2110,2110,0
20250213,161900,0,2110,2110,2110,2110,0
20250213,161800,0,2110,2110,2110,2110,0
20250213,161700,0,2110,2110,2110,2110,0
20250213,161600,0,2110,2110,2110,2110,0
20250213,161500,0,2110,2110,2110,2110,0
20250213,161400,0,2110,2110,2110,2110,0
20250213,161300,0,2110,2110,2110,2110,0
20250213,161200,0,2110,2110,2110,2110,0
20250213,161100,0,2110,2110,2110,2110,0
20250213,161000,0,2110,2110,2110,2110,0
20250213,160900,0,2110,2110,2110,2110,0
20250213,160800,0,2110,2110,2110,2110,0
20250213,160700,0,2110,2110,2110,2110,0
20250213,160600,0,2110,2110,2110,2110,0
20250213,160500,0,2110,2110,2110,2110,0
20250213,160400,0,2110,2110,2110,2110,0
20250213,160300,0,2110,2110,2110,2110,0
20250213,160200,0,2110,2110,2110,2110,0
20250213,160100,0,2110,2110,2110,2110,0
20250213,160000,0,2110,2110,2110,2110,0
20250213,155900,0,2110,2110,2110,2110,0
20250213,155800,0,2110,2110,2110,2110,0
20250213,155700,0,2110,2110,2110,2110,0
20250213,155600,0,2110,2110,2110,2110,0
20250213,155500,0,2110,2110,2110,2110,0
20250213,155400,0,2110,2110,2110,2110,0
20250213,155300,0,2110,2110,2110,2110,0
20250213,155200,0,2110,2110,2110,2110,0
20250213,155100,0,2110,2110,2110,2110,0
20250213,155000,0,2110,2110,2110,2110,0
20250213,154900,0,2110,2110,2110,2110,0
20250213,154800,0,2110,2110,2110,2110,0
20250213,154700,0,2110,2110,2110,2110,0
20250213,154600,0,2110,2110,2110,2110,0
20250213,154500,0,2110,2110,2110,2110,0
20250213,154400,0,2110,2110,2110,2110,0
20250213,154300,0,2110,2110,2110,2110,0
20250213,154200,0,2110,2110,2110,2110,0
20250213,154100,0,2110,2110,2110,2110,0
20250213,154000,0,2110,2110,2110,2110,0
20250213,153900,0,2110,2110,2110,2110,0
20250213,153800,0,2110,2110,2110,2110,0
20250213,153700,0,2110,2110,2110,2110,0
20250213,153600,0,2110,2110,2110,2110,0
20250213,153500,0,2110,2110,2110,2110,0
20250213,153400,0,2110,2110,2110,2110,0
20250213,153300,0,2110,2110,2110,2110,0
20250213,153200,0,2110,2110,2110,2110,0
20250213,153100,0,2110,2110,2110,2110,0
20250213,153000,0,2110,2110,2110,2110,0
20250213,152900,0,2110,2110,2110,2110,0
20250213,152800,0,2110,2110,2110,2110,0
20250213,152700,0,2110,2110,2110,2110,0
20250213,152600,0,2110,2110,2110,2110,0
20250213,152500,0,2110,2110,2110,2110,0
20250213,152400,0,2110,2110,2110,2110,0
20250213,152300,0,2110,2110,2110,2110,0
20250213,152200,0,2110,2110,2110,2110,0
20250213,152100,0,2110,2110,2110,2110,0
20250213,152000,0,2110,2110,2110,2110,0
20250213,151900,0,2110,2110,2110,2110,0
20250213,151800,0,2110,2110,2110,2110,0
20250213,151700,0,2110,2110,2110,2110,0
20250213,151600,0,2110,2110,2110,2110,0
20250213,151500,0,2110,2110,2110,2110,0
20250213,151400,0,2110,2110,2110,2110,0
20250213,151300,0,2110,2110,2110,2110,0
20250213,151200,0,2110,2110,2110,2110,0
20250213,151100,0,2110,2110,2110,2110,0
20250213,151000,0,2110,2110,2110,2110,0
20250213,150900,0,2110,2110,2110,2110,0
20250213,150800,0,2110,2110,2110,2110,0
20250213,150700,0,2110,2110,2110,2110,0
20250213,150600,0,2110,2110,2110,2110,0
20250213,150500,0,2110,2110,2110,2110,0
20250213,150400,0,2110,2110,2110,2110,0
20250213,150300,0,2110,2110,2110,2110,0
20250213,150200,0,2110,2110,2110,2110,0
20250213,150100,0,2110,2110,2110,2110,0
20250213,150000,0,2110,2110,2110,2110,0
20250213,145900,0,2110,2110,2110,2110,0
20250213,145800,0,2110,2110,2110,2110,0
20250213,145700,0,2110,2110,2110,2110,0
20250213,145600,0,2110,2110,2110,2110,0
20250213,145500,0,2110,2110,2110,2110,0
20250213,145400,0,2110,2110,2110,2110,0
20250213,145300,0,2110,2110,2110,2110,0
20250213,145200,0,2110,2110,2110,2110,0
20250213,145100,0,2110,2110,2110,2110,0
20250213,145000,0,2110,2110,2110,2110,0
20250213,144900,0,2110,2110,2110,2110,0
20250213,144800,0,2110,2110,2110,2110,0
20250213,144700,0,2110,2110,2110,2110,0
20250213,144600,0,2110,2110,2110,2110,0
20250213,144500,0,2110,2110,2110,2110,0
20250213,144400,0,2110,2110,2110,2110,0
20250213,144300,0,2110,2110,2110,2110,0
20250213,144200,0,2110,2110,2110,2110,0
20250213,144100,0,2110,2110,2110,2110,0
20250213,144000,0,2110,2110,2110,2110,0
20250213,143900,0,2110,2110,2110,2110,0
20250213,143800,0,2110,2110,2110,2110,0
20250213,143700,0,2110,2110,2110,2110,0
20250213,143600,0,2110,2110,2110,2110,0
20250213,143500,0,2110,2110,2110,2110,0
20250213,143400,0,2110,2110,2110,2110,0
20250213,143300,0,2110,2110,2110,2110,0
20250213,143200,0,2110,2110,2110,2110,0
20250213,143100,0,2110,2110,2110,2110,0
20250213,143000,0,2110,2110,2110,2110,0
20250213,142900,0,2110,2110,2110,2110,0
20250213,142800,0,2110,2110,2110,2110,0
20250213,142700,0,2110,2110,2110,2110,0
20250213,142600,0,2110,2110,2110,2110,0
20250213,142500,0,2110,2110,2110,2110,0
20250213,142400,0,2110,2110,2110,2110,0
20250213,142300,0,2110,2110,2110,2110,0
20250213,142200,0,2110,2110,2110,2110,0
20250213,142100,0,2110,2110,2110,2110,0
20250213,142000,0,2110,2110,2110,2110,0
20250213,141900,0,2110,2110,2110,2110,0
20250213,141800,0,2110,2110,2110,2110,0
20250213,141700,0,2110,2110,2110,2110,0
20250213,141600,0,2110,2110,2110,2110,0
20250213,141500,0,2110,2110,2110,2110,0
20250213,141400,0,2110,2110,2110,2110,0
20250213,141300,0,2110,2110,2110,2110,0
20250213,141200,0,2110,2110,2110,2110,0
20250213,141100,0,2110,2110,2110,2110,0
20250213,141000,0,2110,2110,2110,2110,0
20250213,140900,0,2110,2110,2110,2110,0
20250213,140800,0,2110,2110,2110,2110,0
20250213,140700,0,2110,2110,2110,2110,0
20250213,140600,0,2110,2110,2110,2110,0
20250213,140500,0,2110,2110,2110,2110,0
20250213,140400,0,2110,2110,2110,2110,0
20250213,140300,0,2110,2110,2110,2110,0
20250213,140200,0,2110,2110,2110,2110,0
20250213,140100,0,2110,2110,2110,2110,0
20250213,140000,0,2110,2110,2110,2110,0
20250213,135900,0,2110,2110,2110,2110,0
20250213,135800,0,2110,2110,2110,2110,0
20250213,135700,0,2110,2110,2110,2110,0
20250213,135600,0,2110,2110,2110,2110,0
20250213,135500,0,2110,2110,2110,2110,0
20250213,135400,0,2110,2110,2110,2110,0
20250213,135300,0,2110,2110,2110,2110,0
20250213,135200,0,2110,2110,2110,2110,0
20250213,135100,0,2110,2110,2110,2110,0
20250213,135000,0,2110,2110,2110,2110,0
20250213,134900,0,2110,2110,2110,2110,0
20250213,134800,0,2110,2110,2110,2110,0
20250213,134700,0,2110,2110,2110,2110,0
20250213,134600,0,2110,2110,2110,2110,0
20250213,134500,0,2110,2110,2110,2110,0
20250213,134400,0,2110,2110,2110,2110,0
20250213,134300,0,2110,2110,2110,2110,0
20250213,134200,0,2110,2110,2110,2110,0
20250213,134100,0,2110,2110,2110,2110,0
20250213,134000,0,2110,2110,2110,2110,0
20250213,133900,0,2110,2110,2110,2110,0
20250213,133800,0,2110,2110,2110,2110,0
20250213,133700,0,2110,2110,2110,2110,0
20250213,133600,0,2110,2110,2110,2110,0
20250213,133500,0,2110,2110,2110,2110,0
20250213,133400,0,2110,2110,2110,2110,0
20250213,133300,0,2110,2110,2110,2110,0
20250213,133200,0,2110,2110,2110,2110,0
20250213,133100,0,2110,2110,2110,2110,0
20250213,133000,0,2110,2110,2110,2110,0
20250213,132900,0,2110,2110,2110,2110,0
20250213,132800,0,2110,2110,2110,2110,0
20250213,132700,0,2110,2110,2110,2110,0
20250213,132600,0,2110,2110,2110,2110,0
20250213,132500,0,2110,2110,2110,2110,0
20250213,132400,0,2110,2110,2110,2110,0
20250213,132300,0,2110,2110,2110,2110,0
20250213,132200,0,2110,2110,2110,2110,0
20250213,132100,0,2110,2110,2110,2110,0
20250213,132000,0,2110,2110,2110,2110,0
20250213,131900,0,2110,2110,2110,2110,0
20250213,131800,0,2110,2110,2110,2110,0
20250213,131700,0,2110,2110,2110,2110,0
20250213,131600,0,2110,2110,2110,2110,0
20250213,131500,0,2110,2110,2110,2110,0
20250213,131400,0,2110,2110,2110,2110,0
20250213,131300,0,2110,2110,2110,2110,0
20250213,131200,0,2110,2110,2110,2110,0
20250213,131100,0,2110,2110,2110,2110,0
20250213,131000,0,2110,2110,2110,2110,0
20250213,130900,0,2110,2110,2110,2110,0
20250213,130800,0,2110,2110,2110,2110,0
20250213,130700,0,2110,2110,2110,2110,0
20250213,130600,0,2110,2110,2110,2110,0
20250213,130500,0,2110,2110,2110,2110,0
20250213,130400,0,2110,2110,2110,2110,0
20250213,130300,0,2110,2110,2110,2110,0
20250213,130200,0,2110,2110,2110,2110,0
20250213,130100,0,2110,2110,2110,2110,0
20250213,130000,0,2110,2110,2110,2110,0
20250213,125900,0,2110,2110,2110,2110,0
20250213,125800,0,2110,2110,2110,2110,0
20250213,125700,0,2110,2110,2110,2110,0
20250213,125600,0,2110,2110,2110,2110,0
20250213,125500,0,2110,2110,2110,2110,0
20250213,125400,0,2110,2110,2110,2110,0
20250213,125300,0,2110,2110,2110,2110,0
20250213,125200,0,2110,2110,2110,2110,0
20250213,125100,0,2110,2110,2110,2110,0
20250213,125000,0,2110,2110,2110,2110,0
20250213,124900,0,2110,2110,2110,2110,0
20250213,124800,0,2110,2110,2110,2110,0
20250213,124700,0,2110,2110,2110,2110,0
20250213,124600,0,2110,2110,2110,2110,0
20250213,124500,0,2110,2110,2110,2110,0
20250213,124400,0,2110,2110,2110,2110,0
20250213,124300,0,2110,2110,2110,2110,0
20250213,124200,0,2110,2110,2110,2110,0
20250213,124100,0,2110,2110,2110,2110,0
20250213,124000,0,2110,2110,2110,2110,0
20250213,123900,0,2110,2110,2110,2110,0
20250213,123800,0,2110,2110,2110,2110,0
20250213,123700,0,2110,2110,2110,2110,0
20250213,123600,0,2110,2110,2110,2110,0
20250213,123500,0,2110,2110,2110,2110,0
20250213,123400,0,2110,2110,2110,2110,0
20250213,123300,0,2110,2110,2110,2110,0
20250213,123200,0,2110,2110,2110,2110,0
20250213,123100,0,2110,2110,2110,2110,0
20250213,123000,0,2110,2110,2110,2110,0
20250213,122900,0,2110,2110,2110,2110,0
20250213,122800,0,2110,2110,2110,2110,0
20250213,122700,0,2110,2110,2110,2110,0
20250213,122600,0,2110,2110,2110,2110,0
20250213,122500,0,2110,2110,2110,2110,0
20250213,122400,0,2110,2110,2110,2110,0
20250213,122300,0,2110,2110,2110,2110,0
20250213,122200,0,2110,2110,2110,2110,0
20250213,122100,0,2110,2110,2110,2110,0
20250213,122000,0,2110,2110,2110,2110,0
20250213,121900,0,2110,2110,2110,2110,0
20250213,121800,0,2110,2110,2110,2110,0
20250213,121700,0,2110,2110,2110,2110,0
20250213,121600,0,2110,2110,2110,2110,0
20250213,121500,0,2110,2110,2110,2110,0
20250213,121400,0,2110,2110,2110,2110,0
20250213,121300,0,2110,2110,2110,2110,0
20250213,121200,0,2110,2110,2110,2110,0
20250213,121100,0,2110,2110,2110,2110,0
20250213,121000,0,2110,2110,2110,2110,0
20250213,120900,0,2110,2110,2110,2110,0
20250213,120800,0,2110,2110,2110,2110,0
20250213,120700,0,2110,2110,2110,2110,0
20250213,120600,0,2110,2110,2110,2110,0
20250213,120500,0,2110,2110,2110,2110,0
20250213,120400,0,2110,2110,2110,2110,0
20250213,120300,0,2110,2110,2110,2110,0
20250213,120200,0,2110,2110,2110,2110,0
20250213,120100,0,2110,2110,2110,2110,0
20250213,120000,0,2110,2110,2110,2110,0
20250213,115900,0,2110,2110,2110,2110,0
20250213,115800,0,2110,2110,2110,2110,0
20250213,115700,0,2110,2110,2110,2110,0
20250213,115600,0,2110,2110,2110,2110,0
20250213,115500,0,2110,2110,2110,2110,0
20250213,115400,0,2110,2110,2110,2110,0
20250213,115300,0,2110,2110,2110,2110,0
20250213,115200,0,2110,2110,2110,2110,0
20250213,115100,0,2110,2110,2110,2110,0
20250213,115000,0,2110,2110,2110,2110,0
20250213,114900,0,2110,2110,2110,2110,0
20250213,114800,0,2110,2110,2110,2110,0
20250213,114700,0,2110,2110,2110,2110,0
20250213,114600,0,2110,2110,2110,2110,0
20250213,114500,0,2110,2110,2110,2110,0
20250213,114400,0,2110,2110,2110,2110,0
20250213,114300,0,2110,2110,2110,2110,0
20250213,114200,0,2110,2110,2110,2110,0
20250213,114100,0,2110,2110,2110,2110,0
20250213,114000,0,2110,2110,2110,2110,0
20250213,113900,0,2110,2110,2110,2110,0
20250213,113800,0,2110,2110,2110,2110,0
20250213,113700,0,2110,2110,2110,2110,0
20250213,113600,0,2110,2110,2110,2110,0
20250213,113500,0,2110,2110,2110,2110,0
20250213,113400,0,2110,2110,2110,2110,0
20250213,113300,0,2110,2110,2110,2110,0
20250213,113200,0,2110,2110,2110,2110,0
20250213,113100,0,2110,2110,2110,2110,0
20250213,113000,0,2110,2110,2110,2110,0
20250213,112900,0,2110,2110,2110,2110,0
20250213,112800,0,2110,2110,2110,2110,0
20250213,112700,0,2110,2110,2110,2110,0
20250213,112600,0,2110,2110,2110,2110,0
20250213,112500,0,2110,2110,2110,2110,0
20250213,112400,0,2110,2110,2110,2110,0
20250213,112300,0,2110,2110,2110,2110,0
20250213,112200,0,2110,2110,2110,2110,0
20250213,112100,0,2110,2110,2110,2110,0
20250213,112000,0,2110,2110,2110,2110,0
20250213,111900,0,2110,2110,2110,2110,0
20250213,111800,0,2110,2110,2110,2110,0
20250213,111700,0,2110,2110,2110,2110,0
20250213,111600,0,2110,2110,2110,2110,0
20250213,111500,0,2110,2110,2110,2110,0
20250213,111400,0,2110,2110,2110,2110,0
20250213,111300,0,2110,2110,2110,2110,0
20250213,111200,0,2110,2110,2110,2110,0
20250213,111100,0,2110,2110,2110,2110,0
20250213,111000,0,2110,2110,2110,2110,0
20250213,110900,0,2110,2110,2110,2110,0
20250213,110800,0,2110,2110,2110,2110,0
20250213,110700,0,2110,2110,2110,2110,0
20250213,110600,0,2110,2110,2110,2110,0
20250213,110500,0,2110,2110,2110,2110,0
20250213,110400,0,2110,2110,2110,2110,0
20250213,110300,0,2110,2110,2110,2110,0
20250213,110200,0,2110,2110,2110,2110,0
20250213,110100,0,2110,2110,2110,2110,0
20250213,110000,0,2110,2110,2110,2110,0
20250213,105900,0,2110,2110,2110,2110,0
20250213,105800,0,2110,2110,2110,2110,0
20250213,105700,0,2110,2110,2110,2110,0
20250213,105600,0,2110,2110,2110,2110,0
20250213,105500,0,2110,2110,2110,2110,0
20250213,105400,0,2110,2110,2110,2110,0
20250213,105300,0,2110,2110,2110,2110,0
20250213,105200,0,2110,2110,2110,2110,0
20250213,105100,0,2110,2110,2110,2110,0
20250213,105000,0,2110,2110,2110,2110,0
20250213,104900,0,2110,2110,2110,2110,0
20250213,104800,0,2110,2110,2110,2110,0
20250213,104700,0,2110,2110,2110,2110,0
20250213,104600,0,2110,2110,2110,2110,0
20250213,104500,0,2110,2110,2110,2110,0
20250213,104400,0,2110,2110,2110,2110,0
20250213,104300,0,2110,2110,2110,2110,0
20250213,104200,0,2110,2110,2110,2110,0
20250213,104100,0,2110,2110,2110,2110,0
20250213,104000,0,2110,2110,2110,2110,0
20250213,103900,0,2110,2110,2110,2110,0
20250213,103800,0,2110,2110,2110,2110,0
20250213,103700,0,2110,2110,2110,2110,0
20250213,103600,0,2110,2110,2110,2110,0
20250213,103500,0,2110,2110,2110,2110,0
20250213,103400,0,2110,2110,2110,2110,0
20250213,103300,0,2110,2110,2110,2110,0
20250213,103200,0,2110,2110,2110,2110,0
20250213,103100,0,2110,2110,2110,2110,0
20250213,103000,0,2110,2110,2110,2110,0
20250213,102900,0,2110,2110,2110,2110,0
20250213,102800,0,2110,2110,2110,2110,0
20250213,102700,0,2110,2110,2110,2110,0
20250213,102600,0,2110,2110,2110,2110,0
20250213,102500,0,2110,2110,2110,2110,0
20250213,102400,0,2110,2110,2110,2110,0
20250213,102300,0,2110,2110,2110,2110,0
20250213,102200,0,2110,2110,2110,2110,0
20250213,102100,0,2110,2110,2110,2110,0
20250213,102000,0,2110,2110,2110,2110,0
20250213,101900,0,2110,2110,2110,2110,0
20250213,101800,0,2110,2110,2110,2110,0
20250213,101700,0,2110,2110,2110,2110,0
20250213,101600,0,2110,2110,2110,2110,0
20250213,101500,0,2110,2110,2110,2110,0
20250213,101400,0,2110,2110,2110,2110,0
20250213,101300,0,2110,2110,2110,2110,0
20250213,101200,0,2110,2110,2110,2110,0
20250213,101100,0,2110,2110,2110,2110,0
20250213,101000,0,2110,2110,2110,2110,0
20250213,100900,0,2110,2110,2110,2110,0
20250213,100800,0,2110,2110,2110,2110,0
20250213,100700,0,2110,2110,2110,2110,0
20250213,100600,0,2110,2110,2110,2110,0
20250213,100500,0,2110,2110,2110,2110,0
20250213,100400,0,2110,2110,2110,2110,0
20250213,100300,0,2110,2110,2110,2110,0
20250213,100200,0,2110,2110,2110,2110,0
20250213,100100,0,2110,2110,2110,2110,0
20250213,100000,0,2110,2110,2110,2110,0
20250213,095900,0,2110,2110,2110,2110,0
20250213,095800,0,2110,2110,2110,2110,0
20250213,095700,0,2110,2110,2110,2110,0
20250213,095600,0,2110,2110,2110,2110,0
20250213,095500,0,2110,2110,2110,2110,0
20250213,095400,0,2110,2110,2110,2110,0
20250213,095300,0,2110,2110,2110,2110,0
20250213,095200,0,2110,2110,2110,2110,0
20250213,095100,0,2110,2110,2110,2110,0
20250213,095000,0,2110,2110,2110,2110,0
20250213,094900,0,2110,2110,2110,2110,0
20250213,094800,0,2110,2110,2110,2110,0
20250213,094700,0,2110,2110,2110,2110,0
20250213,094600,0,2110,2110,2110,2110,0
20250213,094500,0,2110,2110,2110,2110,0
20250213,094400,0,2110,2110,2110,2110,0
20250213,094300,0,2110,2110,2110,2110,0
20250213,094200,0,2110,2110,2110,2110,0
20250213,094100,0,2110,2110,2110,2110,0
20250213,094000,0,2110,2110,2110,2110,0
20250213,093900,0,2110,2110,2110,2110,0
20250213,093800,0,2110,2110,2110,2110,0
20250213,093700,0,2110,2110,2110,2110,0
20250213,093600,0,2110,2110,2110,2110,0
20250213,093500,0,2110,2110,2110,2110,0
20250213,093400,0,2110,2110,2110,2110,0
20250213,093300,0,2110,2110,2110,2110,0
20250213,093200,0,2110,2110,2110,2110,0
20250213,093100,0,2110,2110,2110,2110,0
20250213,093000,0,2110,2110,2110,2110,0
20250213,092900,0,2110,2110,2110,2110,0
20250213,092800,0,2110,2110,2110,2110,0
20250213,092700,0,2110,2110,2110,2110,0
20250213,092600,0,2110,2110,2110,2110,0
20250213,092500,0,2110,2110,2110,2110,0
20250213,092400,0,2110,2110,2110,2110,0
20250213,092300,0,2110,2110,2110,2110,0
20250213,092200,0,2110,2110,2110,2110,0
20250213,092100,0,2110,2110,2110,2110,0
20250213,092000,0,2110,2110,2110,2110,0
20250213,091900,0,2110,2110,2110,2110,0
20250213,091800,0,2110,2110,2110,2110,0
20250213,091700,0,2110,2110,2110,2110,0
20250213,091600,0,2110,2110,2110,2110,0
20250213,091500,0,2110,2110,2110,2110,0
20250213,091400,0,2110,2110,2110,2110,0
20250213,091300,0,2110,2110,2110,2110,0
20250213,091200,0,2110,2110,2110,2110,0
20250213,091100,0,2110,2110,2110,2110,0
20250213,091000,0,2110,2110,2110,2110,0
20250213,090900,0,2110,2110,2110,2110,0
20250213,090800,0,2110,2110,2110,2110,0
20250213,090700,0,2110,2110,2110,2110,0
20250213,090600,0,2110,2110,2110,2110,0
20250213,090500,0,2110,2110,2110,2110,0
20250213,090400,0,2110,2110,2110,2110,0
20250213,090300,0,2110,2110,2110,2110,0
20250213,090200,0,2110,2110,2110,2110,0
20250213,090100,0,2110,2110,2110,2110,0
20250213,090000,0,2110,2110,2110,2110,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 183300 0 2110 2110 2110 2110 0
3 20250213 183200 0 2110 2110 2110 2110 0
4 20250213 183100 0 2110 2110 2110 2110 0
5 20250213 183000 0 2110 2110 2110 2110 0
6 20250213 182900 0 2110 2110 2110 2110 0
7 20250213 182800 0 2110 2110 2110 2110 0
8 20250213 182700 0 2110 2110 2110 2110 0
9 20250213 182600 0 2110 2110 2110 2110 0
10 20250213 182500 0 2110 2110 2110 2110 0
11 20250213 182400 0 2110 2110 2110 2110 0
12 20250213 182300 0 2110 2110 2110 2110 0
13 20250213 182200 0 2110 2110 2110 2110 0
14 20250213 182100 0 2110 2110 2110 2110 0
15 20250213 182000 0 2110 2110 2110 2110 0
16 20250213 181900 0 2110 2110 2110 2110 0
17 20250213 181800 0 2110 2110 2110 2110 0
18 20250213 181700 0 2110 2110 2110 2110 0
19 20250213 181600 0 2110 2110 2110 2110 0
20 20250213 181500 0 2110 2110 2110 2110 0
21 20250213 181400 0 2110 2110 2110 2110 0
22 20250213 181300 0 2110 2110 2110 2110 0
23 20250213 181200 0 2110 2110 2110 2110 0
24 20250213 181100 0 2110 2110 2110 2110 0
25 20250213 181000 0 2110 2110 2110 2110 0
26 20250213 180900 0 2110 2110 2110 2110 0
27 20250213 180800 0 2110 2110 2110 2110 0
28 20250213 180700 0 2110 2110 2110 2110 0
29 20250213 180600 0 2110 2110 2110 2110 0
30 20250213 180500 0 2110 2110 2110 2110 0
31 20250213 180400 0 2110 2110 2110 2110 0
32 20250213 180300 0 2110 2110 2110 2110 0
33 20250213 180200 0 2110 2110 2110 2110 0
34 20250213 180100 0 2110 2110 2110 2110 0
35 20250213 180000 0 2110 2110 2110 2110 0
36 20250213 175900 0 2110 2110 2110 2110 0
37 20250213 175800 0 2110 2110 2110 2110 0
38 20250213 175700 0 2110 2110 2110 2110 0
39 20250213 175600 0 2110 2110 2110 2110 0
40 20250213 175500 0 2110 2110 2110 2110 0
41 20250213 175400 0 2110 2110 2110 2110 0
42 20250213 175300 0 2110 2110 2110 2110 0
43 20250213 175200 0 2110 2110 2110 2110 0
44 20250213 175100 0 2110 2110 2110 2110 0
45 20250213 175000 0 2110 2110 2110 2110 0
46 20250213 174900 0 2110 2110 2110 2110 0
47 20250213 174800 0 2110 2110 2110 2110 0
48 20250213 174700 0 2110 2110 2110 2110 0
49 20250213 174600 0 2110 2110 2110 2110 0
50 20250213 174500 0 2110 2110 2110 2110 0
51 20250213 174400 0 2110 2110 2110 2110 0
52 20250213 174300 0 2110 2110 2110 2110 0
53 20250213 174200 0 2110 2110 2110 2110 0
54 20250213 174100 0 2110 2110 2110 2110 0
55 20250213 174000 0 2110 2110 2110 2110 0
56 20250213 173900 0 2110 2110 2110 2110 0
57 20250213 173800 0 2110 2110 2110 2110 0
58 20250213 173700 0 2110 2110 2110 2110 0
59 20250213 173600 0 2110 2110 2110 2110 0
60 20250213 173500 0 2110 2110 2110 2110 0
61 20250213 173400 0 2110 2110 2110 2110 0
62 20250213 173300 0 2110 2110 2110 2110 0
63 20250213 173200 0 2110 2110 2110 2110 0
64 20250213 173100 0 2110 2110 2110 2110 0
65 20250213 173000 0 2110 2110 2110 2110 0
66 20250213 172900 0 2110 2110 2110 2110 0
67 20250213 172800 0 2110 2110 2110 2110 0
68 20250213 172700 0 2110 2110 2110 2110 0
69 20250213 172600 0 2110 2110 2110 2110 0
70 20250213 172500 0 2110 2110 2110 2110 0
71 20250213 172400 0 2110 2110 2110 2110 0
72 20250213 172300 0 2110 2110 2110 2110 0
73 20250213 172200 0 2110 2110 2110 2110 0
74 20250213 172100 0 2110 2110 2110 2110 0
75 20250213 172000 0 2110 2110 2110 2110 0
76 20250213 171900 0 2110 2110 2110 2110 0
77 20250213 171800 0 2110 2110 2110 2110 0
78 20250213 171700 0 2110 2110 2110 2110 0
79 20250213 171600 0 2110 2110 2110 2110 0
80 20250213 171500 0 2110 2110 2110 2110 0
81 20250213 171400 0 2110 2110 2110 2110 0
82 20250213 171300 0 2110 2110 2110 2110 0
83 20250213 171200 0 2110 2110 2110 2110 0
84 20250213 171100 0 2110 2110 2110 2110 0
85 20250213 171000 0 2110 2110 2110 2110 0
86 20250213 170900 0 2110 2110 2110 2110 0
87 20250213 170800 0 2110 2110 2110 2110 0
88 20250213 170700 0 2110 2110 2110 2110 0
89 20250213 170600 0 2110 2110 2110 2110 0
90 20250213 170500 0 2110 2110 2110 2110 0
91 20250213 170400 0 2110 2110 2110 2110 0
92 20250213 170300 0 2110 2110 2110 2110 0
93 20250213 170200 0 2110 2110 2110 2110 0
94 20250213 170100 0 2110 2110 2110 2110 0
95 20250213 170000 0 2110 2110 2110 2110 0
96 20250213 165900 0 2110 2110 2110 2110 0
97 20250213 165800 0 2110 2110 2110 2110 0
98 20250213 165700 0 2110 2110 2110 2110 0
99 20250213 165600 0 2110 2110 2110 2110 0
100 20250213 165500 0 2110 2110 2110 2110 0
101 20250213 165400 0 2110 2110 2110 2110 0
102 20250213 165300 0 2110 2110 2110 2110 0
103 20250213 165200 0 2110 2110 2110 2110 0
104 20250213 165100 0 2110 2110 2110 2110 0
105 20250213 165000 0 2110 2110 2110 2110 0
106 20250213 164900 0 2110 2110 2110 2110 0
107 20250213 164800 0 2110 2110 2110 2110 0
108 20250213 164700 0 2110 2110 2110 2110 0
109 20250213 164600 0 2110 2110 2110 2110 0
110 20250213 164500 0 2110 2110 2110 2110 0
111 20250213 164400 0 2110 2110 2110 2110 0
112 20250213 164300 0 2110 2110 2110 2110 0
113 20250213 164200 0 2110 2110 2110 2110 0
114 20250213 164100 0 2110 2110 2110 2110 0
115 20250213 164000 0 2110 2110 2110 2110 0
116 20250213 163900 0 2110 2110 2110 2110 0
117 20250213 163800 0 2110 2110 2110 2110 0
118 20250213 163700 0 2110 2110 2110 2110 0
119 20250213 163600 0 2110 2110 2110 2110 0
120 20250213 163500 0 2110 2110 2110 2110 0
121 20250213 163400 0 2110 2110 2110 2110 0
122 20250213 163300 0 2110 2110 2110 2110 0
123 20250213 163200 0 2110 2110 2110 2110 0
124 20250213 163100 0 2110 2110 2110 2110 0
125 20250213 163000 0 2110 2110 2110 2110 0
126 20250213 162900 0 2110 2110 2110 2110 0
127 20250213 162800 0 2110 2110 2110 2110 0
128 20250213 162700 0 2110 2110 2110 2110 0
129 20250213 162600 0 2110 2110 2110 2110 0
130 20250213 162500 0 2110 2110 2110 2110 0
131 20250213 162400 0 2110 2110 2110 2110 0
132 20250213 162300 0 2110 2110 2110 2110 0
133 20250213 162200 0 2110 2110 2110 2110 0
134 20250213 162100 0 2110 2110 2110 2110 0
135 20250213 162000 0 2110 2110 2110 2110 0
136 20250213 161900 0 2110 2110 2110 2110 0
137 20250213 161800 0 2110 2110 2110 2110 0
138 20250213 161700 0 2110 2110 2110 2110 0
139 20250213 161600 0 2110 2110 2110 2110 0
140 20250213 161500 0 2110 2110 2110 2110 0
141 20250213 161400 0 2110 2110 2110 2110 0
142 20250213 161300 0 2110 2110 2110 2110 0
143 20250213 161200 0 2110 2110 2110 2110 0
144 20250213 161100 0 2110 2110 2110 2110 0
145 20250213 161000 0 2110 2110 2110 2110 0
146 20250213 160900 0 2110 2110 2110 2110 0
147 20250213 160800 0 2110 2110 2110 2110 0
148 20250213 160700 0 2110 2110 2110 2110 0
149 20250213 160600 0 2110 2110 2110 2110 0
150 20250213 160500 0 2110 2110 2110 2110 0
151 20250213 160400 0 2110 2110 2110 2110 0
152 20250213 160300 0 2110 2110 2110 2110 0
153 20250213 160200 0 2110 2110 2110 2110 0
154 20250213 160100 0 2110 2110 2110 2110 0
155 20250213 160000 0 2110 2110 2110 2110 0
156 20250213 155900 0 2110 2110 2110 2110 0
157 20250213 155800 0 2110 2110 2110 2110 0
158 20250213 155700 0 2110 2110 2110 2110 0
159 20250213 155600 0 2110 2110 2110 2110 0
160 20250213 155500 0 2110 2110 2110 2110 0
161 20250213 155400 0 2110 2110 2110 2110 0
162 20250213 155300 0 2110 2110 2110 2110 0
163 20250213 155200 0 2110 2110 2110 2110 0
164 20250213 155100 0 2110 2110 2110 2110 0
165 20250213 155000 0 2110 2110 2110 2110 0
166 20250213 154900 0 2110 2110 2110 2110 0
167 20250213 154800 0 2110 2110 2110 2110 0
168 20250213 154700 0 2110 2110 2110 2110 0
169 20250213 154600 0 2110 2110 2110 2110 0
170 20250213 154500 0 2110 2110 2110 2110 0
171 20250213 154400 0 2110 2110 2110 2110 0
172 20250213 154300 0 2110 2110 2110 2110 0
173 20250213 154200 0 2110 2110 2110 2110 0
174 20250213 154100 0 2110 2110 2110 2110 0
175 20250213 154000 0 2110 2110 2110 2110 0
176 20250213 153900 0 2110 2110 2110 2110 0
177 20250213 153800 0 2110 2110 2110 2110 0
178 20250213 153700 0 2110 2110 2110 2110 0
179 20250213 153600 0 2110 2110 2110 2110 0
180 20250213 153500 0 2110 2110 2110 2110 0
181 20250213 153400 0 2110 2110 2110 2110 0
182 20250213 153300 0 2110 2110 2110 2110 0
183 20250213 153200 0 2110 2110 2110 2110 0
184 20250213 153100 0 2110 2110 2110 2110 0
185 20250213 153000 0 2110 2110 2110 2110 0
186 20250213 152900 0 2110 2110 2110 2110 0
187 20250213 152800 0 2110 2110 2110 2110 0
188 20250213 152700 0 2110 2110 2110 2110 0
189 20250213 152600 0 2110 2110 2110 2110 0
190 20250213 152500 0 2110 2110 2110 2110 0
191 20250213 152400 0 2110 2110 2110 2110 0
192 20250213 152300 0 2110 2110 2110 2110 0
193 20250213 152200 0 2110 2110 2110 2110 0
194 20250213 152100 0 2110 2110 2110 2110 0
195 20250213 152000 0 2110 2110 2110 2110 0
196 20250213 151900 0 2110 2110 2110 2110 0
197 20250213 151800 0 2110 2110 2110 2110 0
198 20250213 151700 0 2110 2110 2110 2110 0
199 20250213 151600 0 2110 2110 2110 2110 0
200 20250213 151500 0 2110 2110 2110 2110 0
201 20250213 151400 0 2110 2110 2110 2110 0
202 20250213 151300 0 2110 2110 2110 2110 0
203 20250213 151200 0 2110 2110 2110 2110 0
204 20250213 151100 0 2110 2110 2110 2110 0
205 20250213 151000 0 2110 2110 2110 2110 0
206 20250213 150900 0 2110 2110 2110 2110 0
207 20250213 150800 0 2110 2110 2110 2110 0
208 20250213 150700 0 2110 2110 2110 2110 0
209 20250213 150600 0 2110 2110 2110 2110 0
210 20250213 150500 0 2110 2110 2110 2110 0
211 20250213 150400 0 2110 2110 2110 2110 0
212 20250213 150300 0 2110 2110 2110 2110 0
213 20250213 150200 0 2110 2110 2110 2110 0
214 20250213 150100 0 2110 2110 2110 2110 0
215 20250213 150000 0 2110 2110 2110 2110 0
216 20250213 145900 0 2110 2110 2110 2110 0
217 20250213 145800 0 2110 2110 2110 2110 0
218 20250213 145700 0 2110 2110 2110 2110 0
219 20250213 145600 0 2110 2110 2110 2110 0
220 20250213 145500 0 2110 2110 2110 2110 0
221 20250213 145400 0 2110 2110 2110 2110 0
222 20250213 145300 0 2110 2110 2110 2110 0
223 20250213 145200 0 2110 2110 2110 2110 0
224 20250213 145100 0 2110 2110 2110 2110 0
225 20250213 145000 0 2110 2110 2110 2110 0
226 20250213 144900 0 2110 2110 2110 2110 0
227 20250213 144800 0 2110 2110 2110 2110 0
228 20250213 144700 0 2110 2110 2110 2110 0
229 20250213 144600 0 2110 2110 2110 2110 0
230 20250213 144500 0 2110 2110 2110 2110 0
231 20250213 144400 0 2110 2110 2110 2110 0
232 20250213 144300 0 2110 2110 2110 2110 0
233 20250213 144200 0 2110 2110 2110 2110 0
234 20250213 144100 0 2110 2110 2110 2110 0
235 20250213 144000 0 2110 2110 2110 2110 0
236 20250213 143900 0 2110 2110 2110 2110 0
237 20250213 143800 0 2110 2110 2110 2110 0
238 20250213 143700 0 2110 2110 2110 2110 0
239 20250213 143600 0 2110 2110 2110 2110 0
240 20250213 143500 0 2110 2110 2110 2110 0
241 20250213 143400 0 2110 2110 2110 2110 0
242 20250213 143300 0 2110 2110 2110 2110 0
243 20250213 143200 0 2110 2110 2110 2110 0
244 20250213 143100 0 2110 2110 2110 2110 0
245 20250213 143000 0 2110 2110 2110 2110 0
246 20250213 142900 0 2110 2110 2110 2110 0
247 20250213 142800 0 2110 2110 2110 2110 0
248 20250213 142700 0 2110 2110 2110 2110 0
249 20250213 142600 0 2110 2110 2110 2110 0
250 20250213 142500 0 2110 2110 2110 2110 0
251 20250213 142400 0 2110 2110 2110 2110 0
252 20250213 142300 0 2110 2110 2110 2110 0
253 20250213 142200 0 2110 2110 2110 2110 0
254 20250213 142100 0 2110 2110 2110 2110 0
255 20250213 142000 0 2110 2110 2110 2110 0
256 20250213 141900 0 2110 2110 2110 2110 0
257 20250213 141800 0 2110 2110 2110 2110 0
258 20250213 141700 0 2110 2110 2110 2110 0
259 20250213 141600 0 2110 2110 2110 2110 0
260 20250213 141500 0 2110 2110 2110 2110 0
261 20250213 141400 0 2110 2110 2110 2110 0
262 20250213 141300 0 2110 2110 2110 2110 0
263 20250213 141200 0 2110 2110 2110 2110 0
264 20250213 141100 0 2110 2110 2110 2110 0
265 20250213 141000 0 2110 2110 2110 2110 0
266 20250213 140900 0 2110 2110 2110 2110 0
267 20250213 140800 0 2110 2110 2110 2110 0
268 20250213 140700 0 2110 2110 2110 2110 0
269 20250213 140600 0 2110 2110 2110 2110 0
270 20250213 140500 0 2110 2110 2110 2110 0
271 20250213 140400 0 2110 2110 2110 2110 0
272 20250213 140300 0 2110 2110 2110 2110 0
273 20250213 140200 0 2110 2110 2110 2110 0
274 20250213 140100 0 2110 2110 2110 2110 0
275 20250213 140000 0 2110 2110 2110 2110 0
276 20250213 135900 0 2110 2110 2110 2110 0
277 20250213 135800 0 2110 2110 2110 2110 0
278 20250213 135700 0 2110 2110 2110 2110 0
279 20250213 135600 0 2110 2110 2110 2110 0
280 20250213 135500 0 2110 2110 2110 2110 0
281 20250213 135400 0 2110 2110 2110 2110 0
282 20250213 135300 0 2110 2110 2110 2110 0
283 20250213 135200 0 2110 2110 2110 2110 0
284 20250213 135100 0 2110 2110 2110 2110 0
285 20250213 135000 0 2110 2110 2110 2110 0
286 20250213 134900 0 2110 2110 2110 2110 0
287 20250213 134800 0 2110 2110 2110 2110 0
288 20250213 134700 0 2110 2110 2110 2110 0
289 20250213 134600 0 2110 2110 2110 2110 0
290 20250213 134500 0 2110 2110 2110 2110 0
291 20250213 134400 0 2110 2110 2110 2110 0
292 20250213 134300 0 2110 2110 2110 2110 0
293 20250213 134200 0 2110 2110 2110 2110 0
294 20250213 134100 0 2110 2110 2110 2110 0
295 20250213 134000 0 2110 2110 2110 2110 0
296 20250213 133900 0 2110 2110 2110 2110 0
297 20250213 133800 0 2110 2110 2110 2110 0
298 20250213 133700 0 2110 2110 2110 2110 0
299 20250213 133600 0 2110 2110 2110 2110 0
300 20250213 133500 0 2110 2110 2110 2110 0
301 20250213 133400 0 2110 2110 2110 2110 0
302 20250213 133300 0 2110 2110 2110 2110 0
303 20250213 133200 0 2110 2110 2110 2110 0
304 20250213 133100 0 2110 2110 2110 2110 0
305 20250213 133000 0 2110 2110 2110 2110 0
306 20250213 132900 0 2110 2110 2110 2110 0
307 20250213 132800 0 2110 2110 2110 2110 0
308 20250213 132700 0 2110 2110 2110 2110 0
309 20250213 132600 0 2110 2110 2110 2110 0
310 20250213 132500 0 2110 2110 2110 2110 0
311 20250213 132400 0 2110 2110 2110 2110 0
312 20250213 132300 0 2110 2110 2110 2110 0
313 20250213 132200 0 2110 2110 2110 2110 0
314 20250213 132100 0 2110 2110 2110 2110 0
315 20250213 132000 0 2110 2110 2110 2110 0
316 20250213 131900 0 2110 2110 2110 2110 0
317 20250213 131800 0 2110 2110 2110 2110 0
318 20250213 131700 0 2110 2110 2110 2110 0
319 20250213 131600 0 2110 2110 2110 2110 0
320 20250213 131500 0 2110 2110 2110 2110 0
321 20250213 131400 0 2110 2110 2110 2110 0
322 20250213 131300 0 2110 2110 2110 2110 0
323 20250213 131200 0 2110 2110 2110 2110 0
324 20250213 131100 0 2110 2110 2110 2110 0
325 20250213 131000 0 2110 2110 2110 2110 0
326 20250213 130900 0 2110 2110 2110 2110 0
327 20250213 130800 0 2110 2110 2110 2110 0
328 20250213 130700 0 2110 2110 2110 2110 0
329 20250213 130600 0 2110 2110 2110 2110 0
330 20250213 130500 0 2110 2110 2110 2110 0
331 20250213 130400 0 2110 2110 2110 2110 0
332 20250213 130300 0 2110 2110 2110 2110 0
333 20250213 130200 0 2110 2110 2110 2110 0
334 20250213 130100 0 2110 2110 2110 2110 0
335 20250213 130000 0 2110 2110 2110 2110 0
336 20250213 125900 0 2110 2110 2110 2110 0
337 20250213 125800 0 2110 2110 2110 2110 0
338 20250213 125700 0 2110 2110 2110 2110 0
339 20250213 125600 0 2110 2110 2110 2110 0
340 20250213 125500 0 2110 2110 2110 2110 0
341 20250213 125400 0 2110 2110 2110 2110 0
342 20250213 125300 0 2110 2110 2110 2110 0
343 20250213 125200 0 2110 2110 2110 2110 0
344 20250213 125100 0 2110 2110 2110 2110 0
345 20250213 125000 0 2110 2110 2110 2110 0
346 20250213 124900 0 2110 2110 2110 2110 0
347 20250213 124800 0 2110 2110 2110 2110 0
348 20250213 124700 0 2110 2110 2110 2110 0
349 20250213 124600 0 2110 2110 2110 2110 0
350 20250213 124500 0 2110 2110 2110 2110 0
351 20250213 124400 0 2110 2110 2110 2110 0
352 20250213 124300 0 2110 2110 2110 2110 0
353 20250213 124200 0 2110 2110 2110 2110 0
354 20250213 124100 0 2110 2110 2110 2110 0
355 20250213 124000 0 2110 2110 2110 2110 0
356 20250213 123900 0 2110 2110 2110 2110 0
357 20250213 123800 0 2110 2110 2110 2110 0
358 20250213 123700 0 2110 2110 2110 2110 0
359 20250213 123600 0 2110 2110 2110 2110 0
360 20250213 123500 0 2110 2110 2110 2110 0
361 20250213 123400 0 2110 2110 2110 2110 0
362 20250213 123300 0 2110 2110 2110 2110 0
363 20250213 123200 0 2110 2110 2110 2110 0
364 20250213 123100 0 2110 2110 2110 2110 0
365 20250213 123000 0 2110 2110 2110 2110 0
366 20250213 122900 0 2110 2110 2110 2110 0
367 20250213 122800 0 2110 2110 2110 2110 0
368 20250213 122700 0 2110 2110 2110 2110 0
369 20250213 122600 0 2110 2110 2110 2110 0
370 20250213 122500 0 2110 2110 2110 2110 0
371 20250213 122400 0 2110 2110 2110 2110 0
372 20250213 122300 0 2110 2110 2110 2110 0
373 20250213 122200 0 2110 2110 2110 2110 0
374 20250213 122100 0 2110 2110 2110 2110 0
375 20250213 122000 0 2110 2110 2110 2110 0
376 20250213 121900 0 2110 2110 2110 2110 0
377 20250213 121800 0 2110 2110 2110 2110 0
378 20250213 121700 0 2110 2110 2110 2110 0
379 20250213 121600 0 2110 2110 2110 2110 0
380 20250213 121500 0 2110 2110 2110 2110 0
381 20250213 121400 0 2110 2110 2110 2110 0
382 20250213 121300 0 2110 2110 2110 2110 0
383 20250213 121200 0 2110 2110 2110 2110 0
384 20250213 121100 0 2110 2110 2110 2110 0
385 20250213 121000 0 2110 2110 2110 2110 0
386 20250213 120900 0 2110 2110 2110 2110 0
387 20250213 120800 0 2110 2110 2110 2110 0
388 20250213 120700 0 2110 2110 2110 2110 0
389 20250213 120600 0 2110 2110 2110 2110 0
390 20250213 120500 0 2110 2110 2110 2110 0
391 20250213 120400 0 2110 2110 2110 2110 0
392 20250213 120300 0 2110 2110 2110 2110 0
393 20250213 120200 0 2110 2110 2110 2110 0
394 20250213 120100 0 2110 2110 2110 2110 0
395 20250213 120000 0 2110 2110 2110 2110 0
396 20250213 115900 0 2110 2110 2110 2110 0
397 20250213 115800 0 2110 2110 2110 2110 0
398 20250213 115700 0 2110 2110 2110 2110 0
399 20250213 115600 0 2110 2110 2110 2110 0
400 20250213 115500 0 2110 2110 2110 2110 0
401 20250213 115400 0 2110 2110 2110 2110 0
402 20250213 115300 0 2110 2110 2110 2110 0
403 20250213 115200 0 2110 2110 2110 2110 0
404 20250213 115100 0 2110 2110 2110 2110 0
405 20250213 115000 0 2110 2110 2110 2110 0
406 20250213 114900 0 2110 2110 2110 2110 0
407 20250213 114800 0 2110 2110 2110 2110 0
408 20250213 114700 0 2110 2110 2110 2110 0
409 20250213 114600 0 2110 2110 2110 2110 0
410 20250213 114500 0 2110 2110 2110 2110 0
411 20250213 114400 0 2110 2110 2110 2110 0
412 20250213 114300 0 2110 2110 2110 2110 0
413 20250213 114200 0 2110 2110 2110 2110 0
414 20250213 114100 0 2110 2110 2110 2110 0
415 20250213 114000 0 2110 2110 2110 2110 0
416 20250213 113900 0 2110 2110 2110 2110 0
417 20250213 113800 0 2110 2110 2110 2110 0
418 20250213 113700 0 2110 2110 2110 2110 0
419 20250213 113600 0 2110 2110 2110 2110 0
420 20250213 113500 0 2110 2110 2110 2110 0
421 20250213 113400 0 2110 2110 2110 2110 0
422 20250213 113300 0 2110 2110 2110 2110 0
423 20250213 113200 0 2110 2110 2110 2110 0
424 20250213 113100 0 2110 2110 2110 2110 0
425 20250213 113000 0 2110 2110 2110 2110 0
426 20250213 112900 0 2110 2110 2110 2110 0
427 20250213 112800 0 2110 2110 2110 2110 0
428 20250213 112700 0 2110 2110 2110 2110 0
429 20250213 112600 0 2110 2110 2110 2110 0
430 20250213 112500 0 2110 2110 2110 2110 0
431 20250213 112400 0 2110 2110 2110 2110 0
432 20250213 112300 0 2110 2110 2110 2110 0
433 20250213 112200 0 2110 2110 2110 2110 0
434 20250213 112100 0 2110 2110 2110 2110 0
435 20250213 112000 0 2110 2110 2110 2110 0
436 20250213 111900 0 2110 2110 2110 2110 0
437 20250213 111800 0 2110 2110 2110 2110 0
438 20250213 111700 0 2110 2110 2110 2110 0
439 20250213 111600 0 2110 2110 2110 2110 0
440 20250213 111500 0 2110 2110 2110 2110 0
441 20250213 111400 0 2110 2110 2110 2110 0
442 20250213 111300 0 2110 2110 2110 2110 0
443 20250213 111200 0 2110 2110 2110 2110 0
444 20250213 111100 0 2110 2110 2110 2110 0
445 20250213 111000 0 2110 2110 2110 2110 0
446 20250213 110900 0 2110 2110 2110 2110 0
447 20250213 110800 0 2110 2110 2110 2110 0
448 20250213 110700 0 2110 2110 2110 2110 0
449 20250213 110600 0 2110 2110 2110 2110 0
450 20250213 110500 0 2110 2110 2110 2110 0
451 20250213 110400 0 2110 2110 2110 2110 0
452 20250213 110300 0 2110 2110 2110 2110 0
453 20250213 110200 0 2110 2110 2110 2110 0
454 20250213 110100 0 2110 2110 2110 2110 0
455 20250213 110000 0 2110 2110 2110 2110 0
456 20250213 105900 0 2110 2110 2110 2110 0
457 20250213 105800 0 2110 2110 2110 2110 0
458 20250213 105700 0 2110 2110 2110 2110 0
459 20250213 105600 0 2110 2110 2110 2110 0
460 20250213 105500 0 2110 2110 2110 2110 0
461 20250213 105400 0 2110 2110 2110 2110 0
462 20250213 105300 0 2110 2110 2110 2110 0
463 20250213 105200 0 2110 2110 2110 2110 0
464 20250213 105100 0 2110 2110 2110 2110 0
465 20250213 105000 0 2110 2110 2110 2110 0
466 20250213 104900 0 2110 2110 2110 2110 0
467 20250213 104800 0 2110 2110 2110 2110 0
468 20250213 104700 0 2110 2110 2110 2110 0
469 20250213 104600 0 2110 2110 2110 2110 0
470 20250213 104500 0 2110 2110 2110 2110 0
471 20250213 104400 0 2110 2110 2110 2110 0
472 20250213 104300 0 2110 2110 2110 2110 0
473 20250213 104200 0 2110 2110 2110 2110 0
474 20250213 104100 0 2110 2110 2110 2110 0
475 20250213 104000 0 2110 2110 2110 2110 0
476 20250213 103900 0 2110 2110 2110 2110 0
477 20250213 103800 0 2110 2110 2110 2110 0
478 20250213 103700 0 2110 2110 2110 2110 0
479 20250213 103600 0 2110 2110 2110 2110 0
480 20250213 103500 0 2110 2110 2110 2110 0
481 20250213 103400 0 2110 2110 2110 2110 0
482 20250213 103300 0 2110 2110 2110 2110 0
483 20250213 103200 0 2110 2110 2110 2110 0
484 20250213 103100 0 2110 2110 2110 2110 0
485 20250213 103000 0 2110 2110 2110 2110 0
486 20250213 102900 0 2110 2110 2110 2110 0
487 20250213 102800 0 2110 2110 2110 2110 0
488 20250213 102700 0 2110 2110 2110 2110 0
489 20250213 102600 0 2110 2110 2110 2110 0
490 20250213 102500 0 2110 2110 2110 2110 0
491 20250213 102400 0 2110 2110 2110 2110 0
492 20250213 102300 0 2110 2110 2110 2110 0
493 20250213 102200 0 2110 2110 2110 2110 0
494 20250213 102100 0 2110 2110 2110 2110 0
495 20250213 102000 0 2110 2110 2110 2110 0
496 20250213 101900 0 2110 2110 2110 2110 0
497 20250213 101800 0 2110 2110 2110 2110 0
498 20250213 101700 0 2110 2110 2110 2110 0
499 20250213 101600 0 2110 2110 2110 2110 0
500 20250213 101500 0 2110 2110 2110 2110 0
501 20250213 101400 0 2110 2110 2110 2110 0
502 20250213 101300 0 2110 2110 2110 2110 0
503 20250213 101200 0 2110 2110 2110 2110 0
504 20250213 101100 0 2110 2110 2110 2110 0
505 20250213 101000 0 2110 2110 2110 2110 0
506 20250213 100900 0 2110 2110 2110 2110 0
507 20250213 100800 0 2110 2110 2110 2110 0
508 20250213 100700 0 2110 2110 2110 2110 0
509 20250213 100600 0 2110 2110 2110 2110 0
510 20250213 100500 0 2110 2110 2110 2110 0
511 20250213 100400 0 2110 2110 2110 2110 0
512 20250213 100300 0 2110 2110 2110 2110 0
513 20250213 100200 0 2110 2110 2110 2110 0
514 20250213 100100 0 2110 2110 2110 2110 0
515 20250213 100000 0 2110 2110 2110 2110 0
516 20250213 095900 0 2110 2110 2110 2110 0
517 20250213 095800 0 2110 2110 2110 2110 0
518 20250213 095700 0 2110 2110 2110 2110 0
519 20250213 095600 0 2110 2110 2110 2110 0
520 20250213 095500 0 2110 2110 2110 2110 0
521 20250213 095400 0 2110 2110 2110 2110 0
522 20250213 095300 0 2110 2110 2110 2110 0
523 20250213 095200 0 2110 2110 2110 2110 0
524 20250213 095100 0 2110 2110 2110 2110 0
525 20250213 095000 0 2110 2110 2110 2110 0
526 20250213 094900 0 2110 2110 2110 2110 0
527 20250213 094800 0 2110 2110 2110 2110 0
528 20250213 094700 0 2110 2110 2110 2110 0
529 20250213 094600 0 2110 2110 2110 2110 0
530 20250213 094500 0 2110 2110 2110 2110 0
531 20250213 094400 0 2110 2110 2110 2110 0
532 20250213 094300 0 2110 2110 2110 2110 0
533 20250213 094200 0 2110 2110 2110 2110 0
534 20250213 094100 0 2110 2110 2110 2110 0
535 20250213 094000 0 2110 2110 2110 2110 0
536 20250213 093900 0 2110 2110 2110 2110 0
537 20250213 093800 0 2110 2110 2110 2110 0
538 20250213 093700 0 2110 2110 2110 2110 0
539 20250213 093600 0 2110 2110 2110 2110 0
540 20250213 093500 0 2110 2110 2110 2110 0
541 20250213 093400 0 2110 2110 2110 2110 0
542 20250213 093300 0 2110 2110 2110 2110 0
543 20250213 093200 0 2110 2110 2110 2110 0
544 20250213 093100 0 2110 2110 2110 2110 0
545 20250213 093000 0 2110 2110 2110 2110 0
546 20250213 092900 0 2110 2110 2110 2110 0
547 20250213 092800 0 2110 2110 2110 2110 0
548 20250213 092700 0 2110 2110 2110 2110 0
549 20250213 092600 0 2110 2110 2110 2110 0
550 20250213 092500 0 2110 2110 2110 2110 0
551 20250213 092400 0 2110 2110 2110 2110 0
552 20250213 092300 0 2110 2110 2110 2110 0
553 20250213 092200 0 2110 2110 2110 2110 0
554 20250213 092100 0 2110 2110 2110 2110 0
555 20250213 092000 0 2110 2110 2110 2110 0
556 20250213 091900 0 2110 2110 2110 2110 0
557 20250213 091800 0 2110 2110 2110 2110 0
558 20250213 091700 0 2110 2110 2110 2110 0
559 20250213 091600 0 2110 2110 2110 2110 0
560 20250213 091500 0 2110 2110 2110 2110 0
561 20250213 091400 0 2110 2110 2110 2110 0
562 20250213 091300 0 2110 2110 2110 2110 0
563 20250213 091200 0 2110 2110 2110 2110 0
564 20250213 091100 0 2110 2110 2110 2110 0
565 20250213 091000 0 2110 2110 2110 2110 0
566 20250213 090900 0 2110 2110 2110 2110 0
567 20250213 090800 0 2110 2110 2110 2110 0
568 20250213 090700 0 2110 2110 2110 2110 0
569 20250213 090600 0 2110 2110 2110 2110 0
570 20250213 090500 0 2110 2110 2110 2110 0
571 20250213 090400 0 2110 2110 2110 2110 0
572 20250213 090300 0 2110 2110 2110 2110 0
573 20250213 090200 0 2110 2110 2110 2110 0
574 20250213 090100 0 2110 2110 2110 2110 0
575 20250213 090000 0 2110 2110 2110 2110 0

1
001140/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250211,0,15856388,0,33456978680,0.00
20250210,0,15856388,0,33456978680,0.00
20250207,0,15856388,0,33456978680,0.00
20250206,0,15856388,0,33456978680,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250211 0 15856388 0 33456978680 0.00
3 20250210 0 15856388 0 33456978680 0.00
4 20250207 0 15856388 0 33456978680 0.00
5 20250206 0 15856388 0 33456978680 0.00