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

Update 2025-02-24 2828 candle_min

Browse Source
This commit is contained in:
ened
2025-02-24 22:02:07 +09:00
parent a15db7eed3
commit f10460d5ba
2828 changed files with 1801359 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001140/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183300,0,2110,2110,2110,2110,0
20250224,183200,0,2110,2110,2110,2110,0
20250224,183100,0,2110,2110,2110,2110,0
20250224,183000,0,2110,2110,2110,2110,0
20250224,182900,0,2110,2110,2110,2110,0
20250224,182800,0,2110,2110,2110,2110,0
20250224,182700,0,2110,2110,2110,2110,0
20250224,182600,0,2110,2110,2110,2110,0
20250224,182500,0,2110,2110,2110,2110,0
20250224,182400,0,2110,2110,2110,2110,0
20250224,182300,0,2110,2110,2110,2110,0
20250224,182200,0,2110,2110,2110,2110,0
20250224,182100,0,2110,2110,2110,2110,0
20250224,182000,0,2110,2110,2110,2110,0
20250224,181900,0,2110,2110,2110,2110,0
20250224,181800,0,2110,2110,2110,2110,0
20250224,181700,0,2110,2110,2110,2110,0
20250224,181600,0,2110,2110,2110,2110,0
20250224,181500,0,2110,2110,2110,2110,0
20250224,181400,0,2110,2110,2110,2110,0
20250224,181300,0,2110,2110,2110,2110,0
20250224,181200,0,2110,2110,2110,2110,0
20250224,181100,0,2110,2110,2110,2110,0
20250224,181000,0,2110,2110,2110,2110,0
20250224,180900,0,2110,2110,2110,2110,0
20250224,180800,0,2110,2110,2110,2110,0
20250224,180700,0,2110,2110,2110,2110,0
20250224,180600,0,2110,2110,2110,2110,0
20250224,180500,0,2110,2110,2110,2110,0
20250224,180400,0,2110,2110,2110,2110,0
20250224,180300,0,2110,2110,2110,2110,0
20250224,180200,0,2110,2110,2110,2110,0
20250224,180100,0,2110,2110,2110,2110,0
20250224,180000,0,2110,2110,2110,2110,0
20250224,175900,0,2110,2110,2110,2110,0
20250224,175800,0,2110,2110,2110,2110,0
20250224,175700,0,2110,2110,2110,2110,0
20250224,175600,0,2110,2110,2110,2110,0
20250224,175500,0,2110,2110,2110,2110,0
20250224,175400,0,2110,2110,2110,2110,0
20250224,175300,0,2110,2110,2110,2110,0
20250224,175200,0,2110,2110,2110,2110,0
20250224,175100,0,2110,2110,2110,2110,0
20250224,175000,0,2110,2110,2110,2110,0
20250224,174900,0,2110,2110,2110,2110,0
20250224,174800,0,2110,2110,2110,2110,0
20250224,174700,0,2110,2110,2110,2110,0
20250224,174600,0,2110,2110,2110,2110,0
20250224,174500,0,2110,2110,2110,2110,0
20250224,174400,0,2110,2110,2110,2110,0
20250224,174300,0,2110,2110,2110,2110,0
20250224,174200,0,2110,2110,2110,2110,0
20250224,174100,0,2110,2110,2110,2110,0
20250224,174000,0,2110,2110,2110,2110,0
20250224,173900,0,2110,2110,2110,2110,0
20250224,173800,0,2110,2110,2110,2110,0
20250224,173700,0,2110,2110,2110,2110,0
20250224,173600,0,2110,2110,2110,2110,0
20250224,173500,0,2110,2110,2110,2110,0
20250224,173400,0,2110,2110,2110,2110,0
20250224,173300,0,2110,2110,2110,2110,0
20250224,173200,0,2110,2110,2110,2110,0
20250224,173100,0,2110,2110,2110,2110,0
20250224,173000,0,2110,2110,2110,2110,0
20250224,172900,0,2110,2110,2110,2110,0
20250224,172800,0,2110,2110,2110,2110,0
20250224,172700,0,2110,2110,2110,2110,0
20250224,172600,0,2110,2110,2110,2110,0
20250224,172500,0,2110,2110,2110,2110,0
20250224,172400,0,2110,2110,2110,2110,0
20250224,172300,0,2110,2110,2110,2110,0
20250224,172200,0,2110,2110,2110,2110,0
20250224,172100,0,2110,2110,2110,2110,0
20250224,172000,0,2110,2110,2110,2110,0
20250224,171900,0,2110,2110,2110,2110,0
20250224,171800,0,2110,2110,2110,2110,0
20250224,171700,0,2110,2110,2110,2110,0
20250224,171600,0,2110,2110,2110,2110,0
20250224,171500,0,2110,2110,2110,2110,0
20250224,171400,0,2110,2110,2110,2110,0
20250224,171300,0,2110,2110,2110,2110,0
20250224,171200,0,2110,2110,2110,2110,0
20250224,171100,0,2110,2110,2110,2110,0
20250224,171000,0,2110,2110,2110,2110,0
20250224,170900,0,2110,2110,2110,2110,0
20250224,170800,0,2110,2110,2110,2110,0
20250224,170700,0,2110,2110,2110,2110,0
20250224,170600,0,2110,2110,2110,2110,0
20250224,170500,0,2110,2110,2110,2110,0
20250224,170400,0,2110,2110,2110,2110,0
20250224,170300,0,2110,2110,2110,2110,0
20250224,170200,0,2110,2110,2110,2110,0
20250224,170100,0,2110,2110,2110,2110,0
20250224,170000,0,2110,2110,2110,2110,0
20250224,165900,0,2110,2110,2110,2110,0
20250224,165800,0,2110,2110,2110,2110,0
20250224,165700,0,2110,2110,2110,2110,0
20250224,165600,0,2110,2110,2110,2110,0
20250224,165500,0,2110,2110,2110,2110,0
20250224,165400,0,2110,2110,2110,2110,0
20250224,165300,0,2110,2110,2110,2110,0
20250224,165200,0,2110,2110,2110,2110,0
20250224,165100,0,2110,2110,2110,2110,0
20250224,165000,0,2110,2110,2110,2110,0
20250224,164900,0,2110,2110,2110,2110,0
20250224,164800,0,2110,2110,2110,2110,0
20250224,164700,0,2110,2110,2110,2110,0
20250224,164600,0,2110,2110,2110,2110,0
20250224,164500,0,2110,2110,2110,2110,0
20250224,164400,0,2110,2110,2110,2110,0
20250224,164300,0,2110,2110,2110,2110,0
20250224,164200,0,2110,2110,2110,2110,0
20250224,164100,0,2110,2110,2110,2110,0
20250224,164000,0,2110,2110,2110,2110,0
20250224,163900,0,2110,2110,2110,2110,0
20250224,163800,0,2110,2110,2110,2110,0
20250224,163700,0,2110,2110,2110,2110,0
20250224,163600,0,2110,2110,2110,2110,0
20250224,163500,0,2110,2110,2110,2110,0
20250224,163400,0,2110,2110,2110,2110,0
20250224,163300,0,2110,2110,2110,2110,0
20250224,163200,0,2110,2110,2110,2110,0
20250224,163100,0,2110,2110,2110,2110,0
20250224,163000,0,2110,2110,2110,2110,0
20250224,162900,0,2110,2110,2110,2110,0
20250224,162800,0,2110,2110,2110,2110,0
20250224,162700,0,2110,2110,2110,2110,0
20250224,162600,0,2110,2110,2110,2110,0
20250224,162500,0,2110,2110,2110,2110,0
20250224,162400,0,2110,2110,2110,2110,0
20250224,162300,0,2110,2110,2110,2110,0
20250224,162200,0,2110,2110,2110,2110,0
20250224,162100,0,2110,2110,2110,2110,0
20250224,162000,0,2110,2110,2110,2110,0
20250224,161900,0,2110,2110,2110,2110,0
20250224,161800,0,2110,2110,2110,2110,0
20250224,161700,0,2110,2110,2110,2110,0
20250224,161600,0,2110,2110,2110,2110,0
20250224,161500,0,2110,2110,2110,2110,0
20250224,161400,0,2110,2110,2110,2110,0
20250224,161300,0,2110,2110,2110,2110,0
20250224,161200,0,2110,2110,2110,2110,0
20250224,161100,0,2110,2110,2110,2110,0
20250224,161000,0,2110,2110,2110,2110,0
20250224,160900,0,2110,2110,2110,2110,0
20250224,160800,0,2110,2110,2110,2110,0
20250224,160700,0,2110,2110,2110,2110,0
20250224,160600,0,2110,2110,2110,2110,0
20250224,160500,0,2110,2110,2110,2110,0
20250224,160400,0,2110,2110,2110,2110,0
20250224,160300,0,2110,2110,2110,2110,0
20250224,160200,0,2110,2110,2110,2110,0
20250224,160100,0,2110,2110,2110,2110,0
20250224,160000,0,2110,2110,2110,2110,0
20250224,155900,0,2110,2110,2110,2110,0
20250224,155800,0,2110,2110,2110,2110,0
20250224,155700,0,2110,2110,2110,2110,0
20250224,155600,0,2110,2110,2110,2110,0
20250224,155500,0,2110,2110,2110,2110,0
20250224,155400,0,2110,2110,2110,2110,0
20250224,155300,0,2110,2110,2110,2110,0
20250224,155200,0,2110,2110,2110,2110,0
20250224,155100,0,2110,2110,2110,2110,0
20250224,155000,0,2110,2110,2110,2110,0
20250224,154900,0,2110,2110,2110,2110,0
20250224,154800,0,2110,2110,2110,2110,0
20250224,154700,0,2110,2110,2110,2110,0
20250224,154600,0,2110,2110,2110,2110,0
20250224,154500,0,2110,2110,2110,2110,0
20250224,154400,0,2110,2110,2110,2110,0
20250224,154300,0,2110,2110,2110,2110,0
20250224,154200,0,2110,2110,2110,2110,0
20250224,154100,0,2110,2110,2110,2110,0
20250224,154000,0,2110,2110,2110,2110,0
20250224,153900,0,2110,2110,2110,2110,0
20250224,153800,0,2110,2110,2110,2110,0
20250224,153700,0,2110,2110,2110,2110,0
20250224,153600,0,2110,2110,2110,2110,0
20250224,153500,0,2110,2110,2110,2110,0
20250224,153400,0,2110,2110,2110,2110,0
20250224,153300,0,2110,2110,2110,2110,0
20250224,153200,0,2110,2110,2110,2110,0
20250224,153100,0,2110,2110,2110,2110,0
20250224,153000,0,2110,2110,2110,2110,0
20250224,152900,0,2110,2110,2110,2110,0
20250224,152800,0,2110,2110,2110,2110,0
20250224,152700,0,2110,2110,2110,2110,0
20250224,152600,0,2110,2110,2110,2110,0
20250224,152500,0,2110,2110,2110,2110,0
20250224,152400,0,2110,2110,2110,2110,0
20250224,152300,0,2110,2110,2110,2110,0
20250224,152200,0,2110,2110,2110,2110,0
20250224,152100,0,2110,2110,2110,2110,0
20250224,152000,0,2110,2110,2110,2110,0
20250224,151900,0,2110,2110,2110,2110,0
20250224,151800,0,2110,2110,2110,2110,0
20250224,151700,0,2110,2110,2110,2110,0
20250224,151600,0,2110,2110,2110,2110,0
20250224,151500,0,2110,2110,2110,2110,0
20250224,151400,0,2110,2110,2110,2110,0
20250224,151300,0,2110,2110,2110,2110,0
20250224,151200,0,2110,2110,2110,2110,0
20250224,151100,0,2110,2110,2110,2110,0
20250224,151000,0,2110,2110,2110,2110,0
20250224,150900,0,2110,2110,2110,2110,0
20250224,150800,0,2110,2110,2110,2110,0
20250224,150700,0,2110,2110,2110,2110,0
20250224,150600,0,2110,2110,2110,2110,0
20250224,150500,0,2110,2110,2110,2110,0
20250224,150400,0,2110,2110,2110,2110,0
20250224,150300,0,2110,2110,2110,2110,0
20250224,150200,0,2110,2110,2110,2110,0
20250224,150100,0,2110,2110,2110,2110,0
20250224,150000,0,2110,2110,2110,2110,0
20250224,145900,0,2110,2110,2110,2110,0
20250224,145800,0,2110,2110,2110,2110,0
20250224,145700,0,2110,2110,2110,2110,0
20250224,145600,0,2110,2110,2110,2110,0
20250224,145500,0,2110,2110,2110,2110,0
20250224,145400,0,2110,2110,2110,2110,0
20250224,145300,0,2110,2110,2110,2110,0
20250224,145200,0,2110,2110,2110,2110,0
20250224,145100,0,2110,2110,2110,2110,0
20250224,145000,0,2110,2110,2110,2110,0
20250224,144900,0,2110,2110,2110,2110,0
20250224,144800,0,2110,2110,2110,2110,0
20250224,144700,0,2110,2110,2110,2110,0
20250224,144600,0,2110,2110,2110,2110,0
20250224,144500,0,2110,2110,2110,2110,0
20250224,144400,0,2110,2110,2110,2110,0
20250224,144300,0,2110,2110,2110,2110,0
20250224,144200,0,2110,2110,2110,2110,0
20250224,144100,0,2110,2110,2110,2110,0
20250224,144000,0,2110,2110,2110,2110,0
20250224,143900,0,2110,2110,2110,2110,0
20250224,143800,0,2110,2110,2110,2110,0
20250224,143700,0,2110,2110,2110,2110,0
20250224,143600,0,2110,2110,2110,2110,0
20250224,143500,0,2110,2110,2110,2110,0
20250224,143400,0,2110,2110,2110,2110,0
20250224,143300,0,2110,2110,2110,2110,0
20250224,143200,0,2110,2110,2110,2110,0
20250224,143100,0,2110,2110,2110,2110,0
20250224,143000,0,2110,2110,2110,2110,0
20250224,142900,0,2110,2110,2110,2110,0
20250224,142800,0,2110,2110,2110,2110,0
20250224,142700,0,2110,2110,2110,2110,0
20250224,142600,0,2110,2110,2110,2110,0
20250224,142500,0,2110,2110,2110,2110,0
20250224,142400,0,2110,2110,2110,2110,0
20250224,142300,0,2110,2110,2110,2110,0
20250224,142200,0,2110,2110,2110,2110,0
20250224,142100,0,2110,2110,2110,2110,0
20250224,142000,0,2110,2110,2110,2110,0
20250224,141900,0,2110,2110,2110,2110,0
20250224,141800,0,2110,2110,2110,2110,0
20250224,141700,0,2110,2110,2110,2110,0
20250224,141600,0,2110,2110,2110,2110,0
20250224,141500,0,2110,2110,2110,2110,0
20250224,141400,0,2110,2110,2110,2110,0
20250224,141300,0,2110,2110,2110,2110,0
20250224,141200,0,2110,2110,2110,2110,0
20250224,141100,0,2110,2110,2110,2110,0
20250224,141000,0,2110,2110,2110,2110,0
20250224,140900,0,2110,2110,2110,2110,0
20250224,140800,0,2110,2110,2110,2110,0
20250224,140700,0,2110,2110,2110,2110,0
20250224,140600,0,2110,2110,2110,2110,0
20250224,140500,0,2110,2110,2110,2110,0
20250224,140400,0,2110,2110,2110,2110,0
20250224,140300,0,2110,2110,2110,2110,0
20250224,140200,0,2110,2110,2110,2110,0
20250224,140100,0,2110,2110,2110,2110,0
20250224,140000,0,2110,2110,2110,2110,0
20250224,135900,0,2110,2110,2110,2110,0
20250224,135800,0,2110,2110,2110,2110,0
20250224,135700,0,2110,2110,2110,2110,0
20250224,135600,0,2110,2110,2110,2110,0
20250224,135500,0,2110,2110,2110,2110,0
20250224,135400,0,2110,2110,2110,2110,0
20250224,135300,0,2110,2110,2110,2110,0
20250224,135200,0,2110,2110,2110,2110,0
20250224,135100,0,2110,2110,2110,2110,0
20250224,135000,0,2110,2110,2110,2110,0
20250224,134900,0,2110,2110,2110,2110,0
20250224,134800,0,2110,2110,2110,2110,0
20250224,134700,0,2110,2110,2110,2110,0
20250224,134600,0,2110,2110,2110,2110,0
20250224,134500,0,2110,2110,2110,2110,0
20250224,134400,0,2110,2110,2110,2110,0
20250224,134300,0,2110,2110,2110,2110,0
20250224,134200,0,2110,2110,2110,2110,0
20250224,134100,0,2110,2110,2110,2110,0
20250224,134000,0,2110,2110,2110,2110,0
20250224,133900,0,2110,2110,2110,2110,0
20250224,133800,0,2110,2110,2110,2110,0
20250224,133700,0,2110,2110,2110,2110,0
20250224,133600,0,2110,2110,2110,2110,0
20250224,133500,0,2110,2110,2110,2110,0
20250224,133400,0,2110,2110,2110,2110,0
20250224,133300,0,2110,2110,2110,2110,0
20250224,133200,0,2110,2110,2110,2110,0
20250224,133100,0,2110,2110,2110,2110,0
20250224,133000,0,2110,2110,2110,2110,0
20250224,132900,0,2110,2110,2110,2110,0
20250224,132800,0,2110,2110,2110,2110,0
20250224,132700,0,2110,2110,2110,2110,0
20250224,132600,0,2110,2110,2110,2110,0
20250224,132500,0,2110,2110,2110,2110,0
20250224,132400,0,2110,2110,2110,2110,0
20250224,132300,0,2110,2110,2110,2110,0
20250224,132200,0,2110,2110,2110,2110,0
20250224,132100,0,2110,2110,2110,2110,0
20250224,132000,0,2110,2110,2110,2110,0
20250224,131900,0,2110,2110,2110,2110,0
20250224,131800,0,2110,2110,2110,2110,0
20250224,131700,0,2110,2110,2110,2110,0
20250224,131600,0,2110,2110,2110,2110,0
20250224,131500,0,2110,2110,2110,2110,0
20250224,131400,0,2110,2110,2110,2110,0
20250224,131300,0,2110,2110,2110,2110,0
20250224,131200,0,2110,2110,2110,2110,0
20250224,131100,0,2110,2110,2110,2110,0
20250224,131000,0,2110,2110,2110,2110,0
20250224,130900,0,2110,2110,2110,2110,0
20250224,130800,0,2110,2110,2110,2110,0
20250224,130700,0,2110,2110,2110,2110,0
20250224,130600,0,2110,2110,2110,2110,0
20250224,130500,0,2110,2110,2110,2110,0
20250224,130400,0,2110,2110,2110,2110,0
20250224,130300,0,2110,2110,2110,2110,0
20250224,130200,0,2110,2110,2110,2110,0
20250224,130100,0,2110,2110,2110,2110,0
20250224,130000,0,2110,2110,2110,2110,0
20250224,125900,0,2110,2110,2110,2110,0
20250224,125800,0,2110,2110,2110,2110,0
20250224,125700,0,2110,2110,2110,2110,0
20250224,125600,0,2110,2110,2110,2110,0
20250224,125500,0,2110,2110,2110,2110,0
20250224,125400,0,2110,2110,2110,2110,0
20250224,125300,0,2110,2110,2110,2110,0
20250224,125200,0,2110,2110,2110,2110,0
20250224,125100,0,2110,2110,2110,2110,0
20250224,125000,0,2110,2110,2110,2110,0
20250224,124900,0,2110,2110,2110,2110,0
20250224,124800,0,2110,2110,2110,2110,0
20250224,124700,0,2110,2110,2110,2110,0
20250224,124600,0,2110,2110,2110,2110,0
20250224,124500,0,2110,2110,2110,2110,0
20250224,124400,0,2110,2110,2110,2110,0
20250224,124300,0,2110,2110,2110,2110,0
20250224,124200,0,2110,2110,2110,2110,0
20250224,124100,0,2110,2110,2110,2110,0
20250224,124000,0,2110,2110,2110,2110,0
20250224,123900,0,2110,2110,2110,2110,0
20250224,123800,0,2110,2110,2110,2110,0
20250224,123700,0,2110,2110,2110,2110,0
20250224,123600,0,2110,2110,2110,2110,0
20250224,123500,0,2110,2110,2110,2110,0
20250224,123400,0,2110,2110,2110,2110,0
20250224,123300,0,2110,2110,2110,2110,0
20250224,123200,0,2110,2110,2110,2110,0
20250224,123100,0,2110,2110,2110,2110,0
20250224,123000,0,2110,2110,2110,2110,0
20250224,122900,0,2110,2110,2110,2110,0
20250224,122800,0,2110,2110,2110,2110,0
20250224,122700,0,2110,2110,2110,2110,0
20250224,122600,0,2110,2110,2110,2110,0
20250224,122500,0,2110,2110,2110,2110,0
20250224,122400,0,2110,2110,2110,2110,0
20250224,122300,0,2110,2110,2110,2110,0
20250224,122200,0,2110,2110,2110,2110,0
20250224,122100,0,2110,2110,2110,2110,0
20250224,122000,0,2110,2110,2110,2110,0
20250224,121900,0,2110,2110,2110,2110,0
20250224,121800,0,2110,2110,2110,2110,0
20250224,121700,0,2110,2110,2110,2110,0
20250224,121600,0,2110,2110,2110,2110,0
20250224,121500,0,2110,2110,2110,2110,0
20250224,121400,0,2110,2110,2110,2110,0
20250224,121300,0,2110,2110,2110,2110,0
20250224,121200,0,2110,2110,2110,2110,0
20250224,121100,0,2110,2110,2110,2110,0
20250224,121000,0,2110,2110,2110,2110,0
20250224,120900,0,2110,2110,2110,2110,0
20250224,120800,0,2110,2110,2110,2110,0
20250224,120700,0,2110,2110,2110,2110,0
20250224,120600,0,2110,2110,2110,2110,0
20250224,120500,0,2110,2110,2110,2110,0
20250224,120400,0,2110,2110,2110,2110,0
20250224,120300,0,2110,2110,2110,2110,0
20250224,120200,0,2110,2110,2110,2110,0
20250224,120100,0,2110,2110,2110,2110,0
20250224,120000,0,2110,2110,2110,2110,0
20250224,115900,0,2110,2110,2110,2110,0
20250224,115800,0,2110,2110,2110,2110,0
20250224,115700,0,2110,2110,2110,2110,0
20250224,115600,0,2110,2110,2110,2110,0
20250224,115500,0,2110,2110,2110,2110,0
20250224,115400,0,2110,2110,2110,2110,0
20250224,115300,0,2110,2110,2110,2110,0
20250224,115200,0,2110,2110,2110,2110,0
20250224,115100,0,2110,2110,2110,2110,0
20250224,115000,0,2110,2110,2110,2110,0
20250224,114900,0,2110,2110,2110,2110,0
20250224,114800,0,2110,2110,2110,2110,0
20250224,114700,0,2110,2110,2110,2110,0
20250224,114600,0,2110,2110,2110,2110,0
20250224,114500,0,2110,2110,2110,2110,0
20250224,114400,0,2110,2110,2110,2110,0
20250224,114300,0,2110,2110,2110,2110,0
20250224,114200,0,2110,2110,2110,2110,0
20250224,114100,0,2110,2110,2110,2110,0
20250224,114000,0,2110,2110,2110,2110,0
20250224,113900,0,2110,2110,2110,2110,0
20250224,113800,0,2110,2110,2110,2110,0
20250224,113700,0,2110,2110,2110,2110,0
20250224,113600,0,2110,2110,2110,2110,0
20250224,113500,0,2110,2110,2110,2110,0
20250224,113400,0,2110,2110,2110,2110,0
20250224,113300,0,2110,2110,2110,2110,0
20250224,113200,0,2110,2110,2110,2110,0
20250224,113100,0,2110,2110,2110,2110,0
20250224,113000,0,2110,2110,2110,2110,0
20250224,112900,0,2110,2110,2110,2110,0
20250224,112800,0,2110,2110,2110,2110,0
20250224,112700,0,2110,2110,2110,2110,0
20250224,112600,0,2110,2110,2110,2110,0
20250224,112500,0,2110,2110,2110,2110,0
20250224,112400,0,2110,2110,2110,2110,0
20250224,112300,0,2110,2110,2110,2110,0
20250224,112200,0,2110,2110,2110,2110,0
20250224,112100,0,2110,2110,2110,2110,0
20250224,112000,0,2110,2110,2110,2110,0
20250224,111900,0,2110,2110,2110,2110,0
20250224,111800,0,2110,2110,2110,2110,0
20250224,111700,0,2110,2110,2110,2110,0
20250224,111600,0,2110,2110,2110,2110,0
20250224,111500,0,2110,2110,2110,2110,0
20250224,111400,0,2110,2110,2110,2110,0
20250224,111300,0,2110,2110,2110,2110,0
20250224,111200,0,2110,2110,2110,2110,0
20250224,111100,0,2110,2110,2110,2110,0
20250224,111000,0,2110,2110,2110,2110,0
20250224,110900,0,2110,2110,2110,2110,0
20250224,110800,0,2110,2110,2110,2110,0
20250224,110700,0,2110,2110,2110,2110,0
20250224,110600,0,2110,2110,2110,2110,0
20250224,110500,0,2110,2110,2110,2110,0
20250224,110400,0,2110,2110,2110,2110,0
20250224,110300,0,2110,2110,2110,2110,0
20250224,110200,0,2110,2110,2110,2110,0
20250224,110100,0,2110,2110,2110,2110,0
20250224,110000,0,2110,2110,2110,2110,0
20250224,105900,0,2110,2110,2110,2110,0
20250224,105800,0,2110,2110,2110,2110,0
20250224,105700,0,2110,2110,2110,2110,0
20250224,105600,0,2110,2110,2110,2110,0
20250224,105500,0,2110,2110,2110,2110,0
20250224,105400,0,2110,2110,2110,2110,0
20250224,105300,0,2110,2110,2110,2110,0
20250224,105200,0,2110,2110,2110,2110,0
20250224,105100,0,2110,2110,2110,2110,0
20250224,105000,0,2110,2110,2110,2110,0
20250224,104900,0,2110,2110,2110,2110,0
20250224,104800,0,2110,2110,2110,2110,0
20250224,104700,0,2110,2110,2110,2110,0
20250224,104600,0,2110,2110,2110,2110,0
20250224,104500,0,2110,2110,2110,2110,0
20250224,104400,0,2110,2110,2110,2110,0
20250224,104300,0,2110,2110,2110,2110,0
20250224,104200,0,2110,2110,2110,2110,0
20250224,104100,0,2110,2110,2110,2110,0
20250224,104000,0,2110,2110,2110,2110,0
20250224,103900,0,2110,2110,2110,2110,0
20250224,103800,0,2110,2110,2110,2110,0
20250224,103700,0,2110,2110,2110,2110,0
20250224,103600,0,2110,2110,2110,2110,0
20250224,103500,0,2110,2110,2110,2110,0
20250224,103400,0,2110,2110,2110,2110,0
20250224,103300,0,2110,2110,2110,2110,0
20250224,103200,0,2110,2110,2110,2110,0
20250224,103100,0,2110,2110,2110,2110,0
20250224,103000,0,2110,2110,2110,2110,0
20250224,102900,0,2110,2110,2110,2110,0
20250224,102800,0,2110,2110,2110,2110,0
20250224,102700,0,2110,2110,2110,2110,0
20250224,102600,0,2110,2110,2110,2110,0
20250224,102500,0,2110,2110,2110,2110,0
20250224,102400,0,2110,2110,2110,2110,0
20250224,102300,0,2110,2110,2110,2110,0
20250224,102200,0,2110,2110,2110,2110,0
20250224,102100,0,2110,2110,2110,2110,0
20250224,102000,0,2110,2110,2110,2110,0
20250224,101900,0,2110,2110,2110,2110,0
20250224,101800,0,2110,2110,2110,2110,0
20250224,101700,0,2110,2110,2110,2110,0
20250224,101600,0,2110,2110,2110,2110,0
20250224,101500,0,2110,2110,2110,2110,0
20250224,101400,0,2110,2110,2110,2110,0
20250224,101300,0,2110,2110,2110,2110,0
20250224,101200,0,2110,2110,2110,2110,0
20250224,101100,0,2110,2110,2110,2110,0
20250224,101000,0,2110,2110,2110,2110,0
20250224,100900,0,2110,2110,2110,2110,0
20250224,100800,0,2110,2110,2110,2110,0
20250224,100700,0,2110,2110,2110,2110,0
20250224,100600,0,2110,2110,2110,2110,0
20250224,100500,0,2110,2110,2110,2110,0
20250224,100400,0,2110,2110,2110,2110,0
20250224,100300,0,2110,2110,2110,2110,0
20250224,100200,0,2110,2110,2110,2110,0
20250224,100100,0,2110,2110,2110,2110,0
20250224,100000,0,2110,2110,2110,2110,0
20250224,095900,0,2110,2110,2110,2110,0
20250224,095800,0,2110,2110,2110,2110,0
20250224,095700,0,2110,2110,2110,2110,0
20250224,095600,0,2110,2110,2110,2110,0
20250224,095500,0,2110,2110,2110,2110,0
20250224,095400,0,2110,2110,2110,2110,0
20250224,095300,0,2110,2110,2110,2110,0
20250224,095200,0,2110,2110,2110,2110,0
20250224,095100,0,2110,2110,2110,2110,0
20250224,095000,0,2110,2110,2110,2110,0
20250224,094900,0,2110,2110,2110,2110,0
20250224,094800,0,2110,2110,2110,2110,0
20250224,094700,0,2110,2110,2110,2110,0
20250224,094600,0,2110,2110,2110,2110,0
20250224,094500,0,2110,2110,2110,2110,0
20250224,094400,0,2110,2110,2110,2110,0
20250224,094300,0,2110,2110,2110,2110,0
20250224,094200,0,2110,2110,2110,2110,0
20250224,094100,0,2110,2110,2110,2110,0
20250224,094000,0,2110,2110,2110,2110,0
20250224,093900,0,2110,2110,2110,2110,0
20250224,093800,0,2110,2110,2110,2110,0
20250224,093700,0,2110,2110,2110,2110,0
20250224,093600,0,2110,2110,2110,2110,0
20250224,093500,0,2110,2110,2110,2110,0
20250224,093400,0,2110,2110,2110,2110,0
20250224,093300,0,2110,2110,2110,2110,0
20250224,093200,0,2110,2110,2110,2110,0
20250224,093100,0,2110,2110,2110,2110,0
20250224,093000,0,2110,2110,2110,2110,0
20250224,092900,0,2110,2110,2110,2110,0
20250224,092800,0,2110,2110,2110,2110,0
20250224,092700,0,2110,2110,2110,2110,0
20250224,092600,0,2110,2110,2110,2110,0
20250224,092500,0,2110,2110,2110,2110,0
20250224,092400,0,2110,2110,2110,2110,0
20250224,092300,0,2110,2110,2110,2110,0
20250224,092200,0,2110,2110,2110,2110,0
20250224,092100,0,2110,2110,2110,2110,0
20250224,092000,0,2110,2110,2110,2110,0
20250224,091900,0,2110,2110,2110,2110,0
20250224,091800,0,2110,2110,2110,2110,0
20250224,091700,0,2110,2110,2110,2110,0
20250224,091600,0,2110,2110,2110,2110,0
20250224,091500,0,2110,2110,2110,2110,0
20250224,091400,0,2110,2110,2110,2110,0
20250224,091300,0,2110,2110,2110,2110,0
20250224,091200,0,2110,2110,2110,2110,0
20250224,091100,0,2110,2110,2110,2110,0
20250224,091000,0,2110,2110,2110,2110,0
20250224,090900,0,2110,2110,2110,2110,0
20250224,090800,0,2110,2110,2110,2110,0
20250224,090700,0,2110,2110,2110,2110,0
20250224,090600,0,2110,2110,2110,2110,0
20250224,090500,0,2110,2110,2110,2110,0
20250224,090400,0,2110,2110,2110,2110,0
20250224,090300,0,2110,2110,2110,2110,0
20250224,090200,0,2110,2110,2110,2110,0
20250224,090100,0,2110,2110,2110,2110,0
20250224,090000,0,2110,2110,2110,2110,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183300 0 2110 2110 2110 2110 0
3 20250224 183200 0 2110 2110 2110 2110 0
4 20250224 183100 0 2110 2110 2110 2110 0
5 20250224 183000 0 2110 2110 2110 2110 0
6 20250224 182900 0 2110 2110 2110 2110 0
7 20250224 182800 0 2110 2110 2110 2110 0
8 20250224 182700 0 2110 2110 2110 2110 0
9 20250224 182600 0 2110 2110 2110 2110 0
10 20250224 182500 0 2110 2110 2110 2110 0
11 20250224 182400 0 2110 2110 2110 2110 0
12 20250224 182300 0 2110 2110 2110 2110 0
13 20250224 182200 0 2110 2110 2110 2110 0
14 20250224 182100 0 2110 2110 2110 2110 0
15 20250224 182000 0 2110 2110 2110 2110 0
16 20250224 181900 0 2110 2110 2110 2110 0
17 20250224 181800 0 2110 2110 2110 2110 0
18 20250224 181700 0 2110 2110 2110 2110 0
19 20250224 181600 0 2110 2110 2110 2110 0
20 20250224 181500 0 2110 2110 2110 2110 0
21 20250224 181400 0 2110 2110 2110 2110 0
22 20250224 181300 0 2110 2110 2110 2110 0
23 20250224 181200 0 2110 2110 2110 2110 0
24 20250224 181100 0 2110 2110 2110 2110 0
25 20250224 181000 0 2110 2110 2110 2110 0
26 20250224 180900 0 2110 2110 2110 2110 0
27 20250224 180800 0 2110 2110 2110 2110 0
28 20250224 180700 0 2110 2110 2110 2110 0
29 20250224 180600 0 2110 2110 2110 2110 0
30 20250224 180500 0 2110 2110 2110 2110 0
31 20250224 180400 0 2110 2110 2110 2110 0
32 20250224 180300 0 2110 2110 2110 2110 0
33 20250224 180200 0 2110 2110 2110 2110 0
34 20250224 180100 0 2110 2110 2110 2110 0
35 20250224 180000 0 2110 2110 2110 2110 0
36 20250224 175900 0 2110 2110 2110 2110 0
37 20250224 175800 0 2110 2110 2110 2110 0
38 20250224 175700 0 2110 2110 2110 2110 0
39 20250224 175600 0 2110 2110 2110 2110 0
40 20250224 175500 0 2110 2110 2110 2110 0
41 20250224 175400 0 2110 2110 2110 2110 0
42 20250224 175300 0 2110 2110 2110 2110 0
43 20250224 175200 0 2110 2110 2110 2110 0
44 20250224 175100 0 2110 2110 2110 2110 0
45 20250224 175000 0 2110 2110 2110 2110 0
46 20250224 174900 0 2110 2110 2110 2110 0
47 20250224 174800 0 2110 2110 2110 2110 0
48 20250224 174700 0 2110 2110 2110 2110 0
49 20250224 174600 0 2110 2110 2110 2110 0
50 20250224 174500 0 2110 2110 2110 2110 0
51 20250224 174400 0 2110 2110 2110 2110 0
52 20250224 174300 0 2110 2110 2110 2110 0
53 20250224 174200 0 2110 2110 2110 2110 0
54 20250224 174100 0 2110 2110 2110 2110 0
55 20250224 174000 0 2110 2110 2110 2110 0
56 20250224 173900 0 2110 2110 2110 2110 0
57 20250224 173800 0 2110 2110 2110 2110 0
58 20250224 173700 0 2110 2110 2110 2110 0
59 20250224 173600 0 2110 2110 2110 2110 0
60 20250224 173500 0 2110 2110 2110 2110 0
61 20250224 173400 0 2110 2110 2110 2110 0
62 20250224 173300 0 2110 2110 2110 2110 0
63 20250224 173200 0 2110 2110 2110 2110 0
64 20250224 173100 0 2110 2110 2110 2110 0
65 20250224 173000 0 2110 2110 2110 2110 0
66 20250224 172900 0 2110 2110 2110 2110 0
67 20250224 172800 0 2110 2110 2110 2110 0
68 20250224 172700 0 2110 2110 2110 2110 0
69 20250224 172600 0 2110 2110 2110 2110 0
70 20250224 172500 0 2110 2110 2110 2110 0
71 20250224 172400 0 2110 2110 2110 2110 0
72 20250224 172300 0 2110 2110 2110 2110 0
73 20250224 172200 0 2110 2110 2110 2110 0
74 20250224 172100 0 2110 2110 2110 2110 0
75 20250224 172000 0 2110 2110 2110 2110 0
76 20250224 171900 0 2110 2110 2110 2110 0
77 20250224 171800 0 2110 2110 2110 2110 0
78 20250224 171700 0 2110 2110 2110 2110 0
79 20250224 171600 0 2110 2110 2110 2110 0
80 20250224 171500 0 2110 2110 2110 2110 0
81 20250224 171400 0 2110 2110 2110 2110 0
82 20250224 171300 0 2110 2110 2110 2110 0
83 20250224 171200 0 2110 2110 2110 2110 0
84 20250224 171100 0 2110 2110 2110 2110 0
85 20250224 171000 0 2110 2110 2110 2110 0
86 20250224 170900 0 2110 2110 2110 2110 0
87 20250224 170800 0 2110 2110 2110 2110 0
88 20250224 170700 0 2110 2110 2110 2110 0
89 20250224 170600 0 2110 2110 2110 2110 0
90 20250224 170500 0 2110 2110 2110 2110 0
91 20250224 170400 0 2110 2110 2110 2110 0
92 20250224 170300 0 2110 2110 2110 2110 0
93 20250224 170200 0 2110 2110 2110 2110 0
94 20250224 170100 0 2110 2110 2110 2110 0
95 20250224 170000 0 2110 2110 2110 2110 0
96 20250224 165900 0 2110 2110 2110 2110 0
97 20250224 165800 0 2110 2110 2110 2110 0
98 20250224 165700 0 2110 2110 2110 2110 0
99 20250224 165600 0 2110 2110 2110 2110 0
100 20250224 165500 0 2110 2110 2110 2110 0
101 20250224 165400 0 2110 2110 2110 2110 0
102 20250224 165300 0 2110 2110 2110 2110 0
103 20250224 165200 0 2110 2110 2110 2110 0
104 20250224 165100 0 2110 2110 2110 2110 0
105 20250224 165000 0 2110 2110 2110 2110 0
106 20250224 164900 0 2110 2110 2110 2110 0
107 20250224 164800 0 2110 2110 2110 2110 0
108 20250224 164700 0 2110 2110 2110 2110 0
109 20250224 164600 0 2110 2110 2110 2110 0
110 20250224 164500 0 2110 2110 2110 2110 0
111 20250224 164400 0 2110 2110 2110 2110 0
112 20250224 164300 0 2110 2110 2110 2110 0
113 20250224 164200 0 2110 2110 2110 2110 0
114 20250224 164100 0 2110 2110 2110 2110 0
115 20250224 164000 0 2110 2110 2110 2110 0
116 20250224 163900 0 2110 2110 2110 2110 0
117 20250224 163800 0 2110 2110 2110 2110 0
118 20250224 163700 0 2110 2110 2110 2110 0
119 20250224 163600 0 2110 2110 2110 2110 0
120 20250224 163500 0 2110 2110 2110 2110 0
121 20250224 163400 0 2110 2110 2110 2110 0
122 20250224 163300 0 2110 2110 2110 2110 0
123 20250224 163200 0 2110 2110 2110 2110 0
124 20250224 163100 0 2110 2110 2110 2110 0
125 20250224 163000 0 2110 2110 2110 2110 0
126 20250224 162900 0 2110 2110 2110 2110 0
127 20250224 162800 0 2110 2110 2110 2110 0
128 20250224 162700 0 2110 2110 2110 2110 0
129 20250224 162600 0 2110 2110 2110 2110 0
130 20250224 162500 0 2110 2110 2110 2110 0
131 20250224 162400 0 2110 2110 2110 2110 0
132 20250224 162300 0 2110 2110 2110 2110 0
133 20250224 162200 0 2110 2110 2110 2110 0
134 20250224 162100 0 2110 2110 2110 2110 0
135 20250224 162000 0 2110 2110 2110 2110 0
136 20250224 161900 0 2110 2110 2110 2110 0
137 20250224 161800 0 2110 2110 2110 2110 0
138 20250224 161700 0 2110 2110 2110 2110 0
139 20250224 161600 0 2110 2110 2110 2110 0
140 20250224 161500 0 2110 2110 2110 2110 0
141 20250224 161400 0 2110 2110 2110 2110 0
142 20250224 161300 0 2110 2110 2110 2110 0
143 20250224 161200 0 2110 2110 2110 2110 0
144 20250224 161100 0 2110 2110 2110 2110 0
145 20250224 161000 0 2110 2110 2110 2110 0
146 20250224 160900 0 2110 2110 2110 2110 0
147 20250224 160800 0 2110 2110 2110 2110 0
148 20250224 160700 0 2110 2110 2110 2110 0
149 20250224 160600 0 2110 2110 2110 2110 0
150 20250224 160500 0 2110 2110 2110 2110 0
151 20250224 160400 0 2110 2110 2110 2110 0
152 20250224 160300 0 2110 2110 2110 2110 0
153 20250224 160200 0 2110 2110 2110 2110 0
154 20250224 160100 0 2110 2110 2110 2110 0
155 20250224 160000 0 2110 2110 2110 2110 0
156 20250224 155900 0 2110 2110 2110 2110 0
157 20250224 155800 0 2110 2110 2110 2110 0
158 20250224 155700 0 2110 2110 2110 2110 0
159 20250224 155600 0 2110 2110 2110 2110 0
160 20250224 155500 0 2110 2110 2110 2110 0
161 20250224 155400 0 2110 2110 2110 2110 0
162 20250224 155300 0 2110 2110 2110 2110 0
163 20250224 155200 0 2110 2110 2110 2110 0
164 20250224 155100 0 2110 2110 2110 2110 0
165 20250224 155000 0 2110 2110 2110 2110 0
166 20250224 154900 0 2110 2110 2110 2110 0
167 20250224 154800 0 2110 2110 2110 2110 0
168 20250224 154700 0 2110 2110 2110 2110 0
169 20250224 154600 0 2110 2110 2110 2110 0
170 20250224 154500 0 2110 2110 2110 2110 0
171 20250224 154400 0 2110 2110 2110 2110 0
172 20250224 154300 0 2110 2110 2110 2110 0
173 20250224 154200 0 2110 2110 2110 2110 0
174 20250224 154100 0 2110 2110 2110 2110 0
175 20250224 154000 0 2110 2110 2110 2110 0
176 20250224 153900 0 2110 2110 2110 2110 0
177 20250224 153800 0 2110 2110 2110 2110 0
178 20250224 153700 0 2110 2110 2110 2110 0
179 20250224 153600 0 2110 2110 2110 2110 0
180 20250224 153500 0 2110 2110 2110 2110 0
181 20250224 153400 0 2110 2110 2110 2110 0
182 20250224 153300 0 2110 2110 2110 2110 0
183 20250224 153200 0 2110 2110 2110 2110 0
184 20250224 153100 0 2110 2110 2110 2110 0
185 20250224 153000 0 2110 2110 2110 2110 0
186 20250224 152900 0 2110 2110 2110 2110 0
187 20250224 152800 0 2110 2110 2110 2110 0
188 20250224 152700 0 2110 2110 2110 2110 0
189 20250224 152600 0 2110 2110 2110 2110 0
190 20250224 152500 0 2110 2110 2110 2110 0
191 20250224 152400 0 2110 2110 2110 2110 0
192 20250224 152300 0 2110 2110 2110 2110 0
193 20250224 152200 0 2110 2110 2110 2110 0
194 20250224 152100 0 2110 2110 2110 2110 0
195 20250224 152000 0 2110 2110 2110 2110 0
196 20250224 151900 0 2110 2110 2110 2110 0
197 20250224 151800 0 2110 2110 2110 2110 0
198 20250224 151700 0 2110 2110 2110 2110 0
199 20250224 151600 0 2110 2110 2110 2110 0
200 20250224 151500 0 2110 2110 2110 2110 0
201 20250224 151400 0 2110 2110 2110 2110 0
202 20250224 151300 0 2110 2110 2110 2110 0
203 20250224 151200 0 2110 2110 2110 2110 0
204 20250224 151100 0 2110 2110 2110 2110 0
205 20250224 151000 0 2110 2110 2110 2110 0
206 20250224 150900 0 2110 2110 2110 2110 0
207 20250224 150800 0 2110 2110 2110 2110 0
208 20250224 150700 0 2110 2110 2110 2110 0
209 20250224 150600 0 2110 2110 2110 2110 0
210 20250224 150500 0 2110 2110 2110 2110 0
211 20250224 150400 0 2110 2110 2110 2110 0
212 20250224 150300 0 2110 2110 2110 2110 0
213 20250224 150200 0 2110 2110 2110 2110 0
214 20250224 150100 0 2110 2110 2110 2110 0
215 20250224 150000 0 2110 2110 2110 2110 0
216 20250224 145900 0 2110 2110 2110 2110 0
217 20250224 145800 0 2110 2110 2110 2110 0
218 20250224 145700 0 2110 2110 2110 2110 0
219 20250224 145600 0 2110 2110 2110 2110 0
220 20250224 145500 0 2110 2110 2110 2110 0
221 20250224 145400 0 2110 2110 2110 2110 0
222 20250224 145300 0 2110 2110 2110 2110 0
223 20250224 145200 0 2110 2110 2110 2110 0
224 20250224 145100 0 2110 2110 2110 2110 0
225 20250224 145000 0 2110 2110 2110 2110 0
226 20250224 144900 0 2110 2110 2110 2110 0
227 20250224 144800 0 2110 2110 2110 2110 0
228 20250224 144700 0 2110 2110 2110 2110 0
229 20250224 144600 0 2110 2110 2110 2110 0
230 20250224 144500 0 2110 2110 2110 2110 0
231 20250224 144400 0 2110 2110 2110 2110 0
232 20250224 144300 0 2110 2110 2110 2110 0
233 20250224 144200 0 2110 2110 2110 2110 0
234 20250224 144100 0 2110 2110 2110 2110 0
235 20250224 144000 0 2110 2110 2110 2110 0
236 20250224 143900 0 2110 2110 2110 2110 0
237 20250224 143800 0 2110 2110 2110 2110 0
238 20250224 143700 0 2110 2110 2110 2110 0
239 20250224 143600 0 2110 2110 2110 2110 0
240 20250224 143500 0 2110 2110 2110 2110 0
241 20250224 143400 0 2110 2110 2110 2110 0
242 20250224 143300 0 2110 2110 2110 2110 0
243 20250224 143200 0 2110 2110 2110 2110 0
244 20250224 143100 0 2110 2110 2110 2110 0
245 20250224 143000 0 2110 2110 2110 2110 0
246 20250224 142900 0 2110 2110 2110 2110 0
247 20250224 142800 0 2110 2110 2110 2110 0
248 20250224 142700 0 2110 2110 2110 2110 0
249 20250224 142600 0 2110 2110 2110 2110 0
250 20250224 142500 0 2110 2110 2110 2110 0
251 20250224 142400 0 2110 2110 2110 2110 0
252 20250224 142300 0 2110 2110 2110 2110 0
253 20250224 142200 0 2110 2110 2110 2110 0
254 20250224 142100 0 2110 2110 2110 2110 0
255 20250224 142000 0 2110 2110 2110 2110 0
256 20250224 141900 0 2110 2110 2110 2110 0
257 20250224 141800 0 2110 2110 2110 2110 0
258 20250224 141700 0 2110 2110 2110 2110 0
259 20250224 141600 0 2110 2110 2110 2110 0
260 20250224 141500 0 2110 2110 2110 2110 0
261 20250224 141400 0 2110 2110 2110 2110 0
262 20250224 141300 0 2110 2110 2110 2110 0
263 20250224 141200 0 2110 2110 2110 2110 0
264 20250224 141100 0 2110 2110 2110 2110 0
265 20250224 141000 0 2110 2110 2110 2110 0
266 20250224 140900 0 2110 2110 2110 2110 0
267 20250224 140800 0 2110 2110 2110 2110 0
268 20250224 140700 0 2110 2110 2110 2110 0
269 20250224 140600 0 2110 2110 2110 2110 0
270 20250224 140500 0 2110 2110 2110 2110 0
271 20250224 140400 0 2110 2110 2110 2110 0
272 20250224 140300 0 2110 2110 2110 2110 0
273 20250224 140200 0 2110 2110 2110 2110 0
274 20250224 140100 0 2110 2110 2110 2110 0
275 20250224 140000 0 2110 2110 2110 2110 0
276 20250224 135900 0 2110 2110 2110 2110 0
277 20250224 135800 0 2110 2110 2110 2110 0
278 20250224 135700 0 2110 2110 2110 2110 0
279 20250224 135600 0 2110 2110 2110 2110 0
280 20250224 135500 0 2110 2110 2110 2110 0
281 20250224 135400 0 2110 2110 2110 2110 0
282 20250224 135300 0 2110 2110 2110 2110 0
283 20250224 135200 0 2110 2110 2110 2110 0
284 20250224 135100 0 2110 2110 2110 2110 0
285 20250224 135000 0 2110 2110 2110 2110 0
286 20250224 134900 0 2110 2110 2110 2110 0
287 20250224 134800 0 2110 2110 2110 2110 0
288 20250224 134700 0 2110 2110 2110 2110 0
289 20250224 134600 0 2110 2110 2110 2110 0
290 20250224 134500 0 2110 2110 2110 2110 0
291 20250224 134400 0 2110 2110 2110 2110 0
292 20250224 134300 0 2110 2110 2110 2110 0
293 20250224 134200 0 2110 2110 2110 2110 0
294 20250224 134100 0 2110 2110 2110 2110 0
295 20250224 134000 0 2110 2110 2110 2110 0
296 20250224 133900 0 2110 2110 2110 2110 0
297 20250224 133800 0 2110 2110 2110 2110 0
298 20250224 133700 0 2110 2110 2110 2110 0
299 20250224 133600 0 2110 2110 2110 2110 0
300 20250224 133500 0 2110 2110 2110 2110 0
301 20250224 133400 0 2110 2110 2110 2110 0
302 20250224 133300 0 2110 2110 2110 2110 0
303 20250224 133200 0 2110 2110 2110 2110 0
304 20250224 133100 0 2110 2110 2110 2110 0
305 20250224 133000 0 2110 2110 2110 2110 0
306 20250224 132900 0 2110 2110 2110 2110 0
307 20250224 132800 0 2110 2110 2110 2110 0
308 20250224 132700 0 2110 2110 2110 2110 0
309 20250224 132600 0 2110 2110 2110 2110 0
310 20250224 132500 0 2110 2110 2110 2110 0
311 20250224 132400 0 2110 2110 2110 2110 0
312 20250224 132300 0 2110 2110 2110 2110 0
313 20250224 132200 0 2110 2110 2110 2110 0
314 20250224 132100 0 2110 2110 2110 2110 0
315 20250224 132000 0 2110 2110 2110 2110 0
316 20250224 131900 0 2110 2110 2110 2110 0
317 20250224 131800 0 2110 2110 2110 2110 0
318 20250224 131700 0 2110 2110 2110 2110 0
319 20250224 131600 0 2110 2110 2110 2110 0
320 20250224 131500 0 2110 2110 2110 2110 0
321 20250224 131400 0 2110 2110 2110 2110 0
322 20250224 131300 0 2110 2110 2110 2110 0
323 20250224 131200 0 2110 2110 2110 2110 0
324 20250224 131100 0 2110 2110 2110 2110 0
325 20250224 131000 0 2110 2110 2110 2110 0
326 20250224 130900 0 2110 2110 2110 2110 0
327 20250224 130800 0 2110 2110 2110 2110 0
328 20250224 130700 0 2110 2110 2110 2110 0
329 20250224 130600 0 2110 2110 2110 2110 0
330 20250224 130500 0 2110 2110 2110 2110 0
331 20250224 130400 0 2110 2110 2110 2110 0
332 20250224 130300 0 2110 2110 2110 2110 0
333 20250224 130200 0 2110 2110 2110 2110 0
334 20250224 130100 0 2110 2110 2110 2110 0
335 20250224 130000 0 2110 2110 2110 2110 0
336 20250224 125900 0 2110 2110 2110 2110 0
337 20250224 125800 0 2110 2110 2110 2110 0
338 20250224 125700 0 2110 2110 2110 2110 0
339 20250224 125600 0 2110 2110 2110 2110 0
340 20250224 125500 0 2110 2110 2110 2110 0
341 20250224 125400 0 2110 2110 2110 2110 0
342 20250224 125300 0 2110 2110 2110 2110 0
343 20250224 125200 0 2110 2110 2110 2110 0
344 20250224 125100 0 2110 2110 2110 2110 0
345 20250224 125000 0 2110 2110 2110 2110 0
346 20250224 124900 0 2110 2110 2110 2110 0
347 20250224 124800 0 2110 2110 2110 2110 0
348 20250224 124700 0 2110 2110 2110 2110 0
349 20250224 124600 0 2110 2110 2110 2110 0
350 20250224 124500 0 2110 2110 2110 2110 0
351 20250224 124400 0 2110 2110 2110 2110 0
352 20250224 124300 0 2110 2110 2110 2110 0
353 20250224 124200 0 2110 2110 2110 2110 0
354 20250224 124100 0 2110 2110 2110 2110 0
355 20250224 124000 0 2110 2110 2110 2110 0
356 20250224 123900 0 2110 2110 2110 2110 0
357 20250224 123800 0 2110 2110 2110 2110 0
358 20250224 123700 0 2110 2110 2110 2110 0
359 20250224 123600 0 2110 2110 2110 2110 0
360 20250224 123500 0 2110 2110 2110 2110 0
361 20250224 123400 0 2110 2110 2110 2110 0
362 20250224 123300 0 2110 2110 2110 2110 0
363 20250224 123200 0 2110 2110 2110 2110 0
364 20250224 123100 0 2110 2110 2110 2110 0
365 20250224 123000 0 2110 2110 2110 2110 0
366 20250224 122900 0 2110 2110 2110 2110 0
367 20250224 122800 0 2110 2110 2110 2110 0
368 20250224 122700 0 2110 2110 2110 2110 0
369 20250224 122600 0 2110 2110 2110 2110 0
370 20250224 122500 0 2110 2110 2110 2110 0
371 20250224 122400 0 2110 2110 2110 2110 0
372 20250224 122300 0 2110 2110 2110 2110 0
373 20250224 122200 0 2110 2110 2110 2110 0
374 20250224 122100 0 2110 2110 2110 2110 0
375 20250224 122000 0 2110 2110 2110 2110 0
376 20250224 121900 0 2110 2110 2110 2110 0
377 20250224 121800 0 2110 2110 2110 2110 0
378 20250224 121700 0 2110 2110 2110 2110 0
379 20250224 121600 0 2110 2110 2110 2110 0
380 20250224 121500 0 2110 2110 2110 2110 0
381 20250224 121400 0 2110 2110 2110 2110 0
382 20250224 121300 0 2110 2110 2110 2110 0
383 20250224 121200 0 2110 2110 2110 2110 0
384 20250224 121100 0 2110 2110 2110 2110 0
385 20250224 121000 0 2110 2110 2110 2110 0
386 20250224 120900 0 2110 2110 2110 2110 0
387 20250224 120800 0 2110 2110 2110 2110 0
388 20250224 120700 0 2110 2110 2110 2110 0
389 20250224 120600 0 2110 2110 2110 2110 0
390 20250224 120500 0 2110 2110 2110 2110 0
391 20250224 120400 0 2110 2110 2110 2110 0
392 20250224 120300 0 2110 2110 2110 2110 0
393 20250224 120200 0 2110 2110 2110 2110 0
394 20250224 120100 0 2110 2110 2110 2110 0
395 20250224 120000 0 2110 2110 2110 2110 0
396 20250224 115900 0 2110 2110 2110 2110 0
397 20250224 115800 0 2110 2110 2110 2110 0
398 20250224 115700 0 2110 2110 2110 2110 0
399 20250224 115600 0 2110 2110 2110 2110 0
400 20250224 115500 0 2110 2110 2110 2110 0
401 20250224 115400 0 2110 2110 2110 2110 0
402 20250224 115300 0 2110 2110 2110 2110 0
403 20250224 115200 0 2110 2110 2110 2110 0
404 20250224 115100 0 2110 2110 2110 2110 0
405 20250224 115000 0 2110 2110 2110 2110 0
406 20250224 114900 0 2110 2110 2110 2110 0
407 20250224 114800 0 2110 2110 2110 2110 0
408 20250224 114700 0 2110 2110 2110 2110 0
409 20250224 114600 0 2110 2110 2110 2110 0
410 20250224 114500 0 2110 2110 2110 2110 0
411 20250224 114400 0 2110 2110 2110 2110 0
412 20250224 114300 0 2110 2110 2110 2110 0
413 20250224 114200 0 2110 2110 2110 2110 0
414 20250224 114100 0 2110 2110 2110 2110 0
415 20250224 114000 0 2110 2110 2110 2110 0
416 20250224 113900 0 2110 2110 2110 2110 0
417 20250224 113800 0 2110 2110 2110 2110 0
418 20250224 113700 0 2110 2110 2110 2110 0
419 20250224 113600 0 2110 2110 2110 2110 0
420 20250224 113500 0 2110 2110 2110 2110 0
421 20250224 113400 0 2110 2110 2110 2110 0
422 20250224 113300 0 2110 2110 2110 2110 0
423 20250224 113200 0 2110 2110 2110 2110 0
424 20250224 113100 0 2110 2110 2110 2110 0
425 20250224 113000 0 2110 2110 2110 2110 0
426 20250224 112900 0 2110 2110 2110 2110 0
427 20250224 112800 0 2110 2110 2110 2110 0
428 20250224 112700 0 2110 2110 2110 2110 0
429 20250224 112600 0 2110 2110 2110 2110 0
430 20250224 112500 0 2110 2110 2110 2110 0
431 20250224 112400 0 2110 2110 2110 2110 0
432 20250224 112300 0 2110 2110 2110 2110 0
433 20250224 112200 0 2110 2110 2110 2110 0
434 20250224 112100 0 2110 2110 2110 2110 0
435 20250224 112000 0 2110 2110 2110 2110 0
436 20250224 111900 0 2110 2110 2110 2110 0
437 20250224 111800 0 2110 2110 2110 2110 0
438 20250224 111700 0 2110 2110 2110 2110 0
439 20250224 111600 0 2110 2110 2110 2110 0
440 20250224 111500 0 2110 2110 2110 2110 0
441 20250224 111400 0 2110 2110 2110 2110 0
442 20250224 111300 0 2110 2110 2110 2110 0
443 20250224 111200 0 2110 2110 2110 2110 0
444 20250224 111100 0 2110 2110 2110 2110 0
445 20250224 111000 0 2110 2110 2110 2110 0
446 20250224 110900 0 2110 2110 2110 2110 0
447 20250224 110800 0 2110 2110 2110 2110 0
448 20250224 110700 0 2110 2110 2110 2110 0
449 20250224 110600 0 2110 2110 2110 2110 0
450 20250224 110500 0 2110 2110 2110 2110 0
451 20250224 110400 0 2110 2110 2110 2110 0
452 20250224 110300 0 2110 2110 2110 2110 0
453 20250224 110200 0 2110 2110 2110 2110 0
454 20250224 110100 0 2110 2110 2110 2110 0
455 20250224 110000 0 2110 2110 2110 2110 0
456 20250224 105900 0 2110 2110 2110 2110 0
457 20250224 105800 0 2110 2110 2110 2110 0
458 20250224 105700 0 2110 2110 2110 2110 0
459 20250224 105600 0 2110 2110 2110 2110 0
460 20250224 105500 0 2110 2110 2110 2110 0
461 20250224 105400 0 2110 2110 2110 2110 0
462 20250224 105300 0 2110 2110 2110 2110 0
463 20250224 105200 0 2110 2110 2110 2110 0
464 20250224 105100 0 2110 2110 2110 2110 0
465 20250224 105000 0 2110 2110 2110 2110 0
466 20250224 104900 0 2110 2110 2110 2110 0
467 20250224 104800 0 2110 2110 2110 2110 0
468 20250224 104700 0 2110 2110 2110 2110 0
469 20250224 104600 0 2110 2110 2110 2110 0
470 20250224 104500 0 2110 2110 2110 2110 0
471 20250224 104400 0 2110 2110 2110 2110 0
472 20250224 104300 0 2110 2110 2110 2110 0
473 20250224 104200 0 2110 2110 2110 2110 0
474 20250224 104100 0 2110 2110 2110 2110 0
475 20250224 104000 0 2110 2110 2110 2110 0
476 20250224 103900 0 2110 2110 2110 2110 0
477 20250224 103800 0 2110 2110 2110 2110 0
478 20250224 103700 0 2110 2110 2110 2110 0
479 20250224 103600 0 2110 2110 2110 2110 0
480 20250224 103500 0 2110 2110 2110 2110 0
481 20250224 103400 0 2110 2110 2110 2110 0
482 20250224 103300 0 2110 2110 2110 2110 0
483 20250224 103200 0 2110 2110 2110 2110 0
484 20250224 103100 0 2110 2110 2110 2110 0
485 20250224 103000 0 2110 2110 2110 2110 0
486 20250224 102900 0 2110 2110 2110 2110 0
487 20250224 102800 0 2110 2110 2110 2110 0
488 20250224 102700 0 2110 2110 2110 2110 0
489 20250224 102600 0 2110 2110 2110 2110 0
490 20250224 102500 0 2110 2110 2110 2110 0
491 20250224 102400 0 2110 2110 2110 2110 0
492 20250224 102300 0 2110 2110 2110 2110 0
493 20250224 102200 0 2110 2110 2110 2110 0
494 20250224 102100 0 2110 2110 2110 2110 0
495 20250224 102000 0 2110 2110 2110 2110 0
496 20250224 101900 0 2110 2110 2110 2110 0
497 20250224 101800 0 2110 2110 2110 2110 0
498 20250224 101700 0 2110 2110 2110 2110 0
499 20250224 101600 0 2110 2110 2110 2110 0
500 20250224 101500 0 2110 2110 2110 2110 0
501 20250224 101400 0 2110 2110 2110 2110 0
502 20250224 101300 0 2110 2110 2110 2110 0
503 20250224 101200 0 2110 2110 2110 2110 0
504 20250224 101100 0 2110 2110 2110 2110 0
505 20250224 101000 0 2110 2110 2110 2110 0
506 20250224 100900 0 2110 2110 2110 2110 0
507 20250224 100800 0 2110 2110 2110 2110 0
508 20250224 100700 0 2110 2110 2110 2110 0
509 20250224 100600 0 2110 2110 2110 2110 0
510 20250224 100500 0 2110 2110 2110 2110 0
511 20250224 100400 0 2110 2110 2110 2110 0
512 20250224 100300 0 2110 2110 2110 2110 0
513 20250224 100200 0 2110 2110 2110 2110 0
514 20250224 100100 0 2110 2110 2110 2110 0
515 20250224 100000 0 2110 2110 2110 2110 0
516 20250224 095900 0 2110 2110 2110 2110 0
517 20250224 095800 0 2110 2110 2110 2110 0
518 20250224 095700 0 2110 2110 2110 2110 0
519 20250224 095600 0 2110 2110 2110 2110 0
520 20250224 095500 0 2110 2110 2110 2110 0
521 20250224 095400 0 2110 2110 2110 2110 0
522 20250224 095300 0 2110 2110 2110 2110 0
523 20250224 095200 0 2110 2110 2110 2110 0
524 20250224 095100 0 2110 2110 2110 2110 0
525 20250224 095000 0 2110 2110 2110 2110 0
526 20250224 094900 0 2110 2110 2110 2110 0
527 20250224 094800 0 2110 2110 2110 2110 0
528 20250224 094700 0 2110 2110 2110 2110 0
529 20250224 094600 0 2110 2110 2110 2110 0
530 20250224 094500 0 2110 2110 2110 2110 0
531 20250224 094400 0 2110 2110 2110 2110 0
532 20250224 094300 0 2110 2110 2110 2110 0
533 20250224 094200 0 2110 2110 2110 2110 0
534 20250224 094100 0 2110 2110 2110 2110 0
535 20250224 094000 0 2110 2110 2110 2110 0
536 20250224 093900 0 2110 2110 2110 2110 0
537 20250224 093800 0 2110 2110 2110 2110 0
538 20250224 093700 0 2110 2110 2110 2110 0
539 20250224 093600 0 2110 2110 2110 2110 0
540 20250224 093500 0 2110 2110 2110 2110 0
541 20250224 093400 0 2110 2110 2110 2110 0
542 20250224 093300 0 2110 2110 2110 2110 0
543 20250224 093200 0 2110 2110 2110 2110 0
544 20250224 093100 0 2110 2110 2110 2110 0
545 20250224 093000 0 2110 2110 2110 2110 0
546 20250224 092900 0 2110 2110 2110 2110 0
547 20250224 092800 0 2110 2110 2110 2110 0
548 20250224 092700 0 2110 2110 2110 2110 0
549 20250224 092600 0 2110 2110 2110 2110 0
550 20250224 092500 0 2110 2110 2110 2110 0
551 20250224 092400 0 2110 2110 2110 2110 0
552 20250224 092300 0 2110 2110 2110 2110 0
553 20250224 092200 0 2110 2110 2110 2110 0
554 20250224 092100 0 2110 2110 2110 2110 0
555 20250224 092000 0 2110 2110 2110 2110 0
556 20250224 091900 0 2110 2110 2110 2110 0
557 20250224 091800 0 2110 2110 2110 2110 0
558 20250224 091700 0 2110 2110 2110 2110 0
559 20250224 091600 0 2110 2110 2110 2110 0
560 20250224 091500 0 2110 2110 2110 2110 0
561 20250224 091400 0 2110 2110 2110 2110 0
562 20250224 091300 0 2110 2110 2110 2110 0
563 20250224 091200 0 2110 2110 2110 2110 0
564 20250224 091100 0 2110 2110 2110 2110 0
565 20250224 091000 0 2110 2110 2110 2110 0
566 20250224 090900 0 2110 2110 2110 2110 0
567 20250224 090800 0 2110 2110 2110 2110 0
568 20250224 090700 0 2110 2110 2110 2110 0
569 20250224 090600 0 2110 2110 2110 2110 0
570 20250224 090500 0 2110 2110 2110 2110 0
571 20250224 090400 0 2110 2110 2110 2110 0
572 20250224 090300 0 2110 2110 2110 2110 0
573 20250224 090200 0 2110 2110 2110 2110 0
574 20250224 090100 0 2110 2110 2110 2110 0
575 20250224 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
20250220,0,15856388,0,33456978680,0.00
20250219,0,15856388,0,33456978680,0.00
20250218,0,15856388,0,33456978680,0.00
20250217,0,15856388,0,33456978680,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 0 15856388 0 33456978680 0.00
3 20250219 0 15856388 0 33456978680 0.00
4 20250218 0 15856388 0 33456978680 0.00
5 20250217 0 15856388 0 33456978680 0.00