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

Update 2025-02-19 4022 candle_min

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

632
044060/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193000,0,732,732,732,732,0
20250219,192900,0,732,732,732,732,0
20250219,192800,0,732,732,732,732,0
20250219,192700,0,732,732,732,732,0
20250219,192600,0,732,732,732,732,0
20250219,192500,0,732,732,732,732,0
20250219,192400,0,732,732,732,732,0
20250219,192300,0,732,732,732,732,0
20250219,192200,0,732,732,732,732,0
20250219,192100,0,732,732,732,732,0
20250219,192000,0,732,732,732,732,0
20250219,191900,0,732,732,732,732,0
20250219,191800,0,732,732,732,732,0
20250219,191700,0,732,732,732,732,0
20250219,191600,0,732,732,732,732,0
20250219,191500,0,732,732,732,732,0
20250219,191400,0,732,732,732,732,0
20250219,191300,0,732,732,732,732,0
20250219,191200,0,732,732,732,732,0
20250219,191100,0,732,732,732,732,0
20250219,191000,0,732,732,732,732,0
20250219,190900,0,732,732,732,732,0
20250219,190800,0,732,732,732,732,0
20250219,190700,0,732,732,732,732,0
20250219,190600,0,732,732,732,732,0
20250219,190500,0,732,732,732,732,0
20250219,190400,0,732,732,732,732,0
20250219,190300,0,732,732,732,732,0
20250219,190200,0,732,732,732,732,0
20250219,190100,0,732,732,732,732,0
20250219,190000,0,732,732,732,732,0
20250219,185900,0,732,732,732,732,0
20250219,185800,0,732,732,732,732,0
20250219,185700,0,732,732,732,732,0
20250219,185600,0,732,732,732,732,0
20250219,185500,0,732,732,732,732,0
20250219,185400,0,732,732,732,732,0
20250219,185300,0,732,732,732,732,0
20250219,185200,0,732,732,732,732,0
20250219,185100,0,732,732,732,732,0
20250219,185000,0,732,732,732,732,0
20250219,184900,0,732,732,732,732,0
20250219,184800,0,732,732,732,732,0
20250219,184700,0,732,732,732,732,0
20250219,184600,0,732,732,732,732,0
20250219,184500,0,732,732,732,732,0
20250219,184400,0,732,732,732,732,0
20250219,184300,0,732,732,732,732,0
20250219,184200,0,732,732,732,732,0
20250219,184100,0,732,732,732,732,0
20250219,184000,0,732,732,732,732,0
20250219,183900,0,732,732,732,732,0
20250219,183800,0,732,732,732,732,0
20250219,183700,0,732,732,732,732,0
20250219,183600,0,732,732,732,732,0
20250219,183500,0,732,732,732,732,0
20250219,183400,0,732,732,732,732,0
20250219,183300,0,732,732,732,732,0
20250219,183200,0,732,732,732,732,0
20250219,183100,0,732,732,732,732,0
20250219,183000,0,732,732,732,732,0
20250219,182900,0,732,732,732,732,0
20250219,182800,0,732,732,732,732,0
20250219,182700,0,732,732,732,732,0
20250219,182600,0,732,732,732,732,0
20250219,182500,0,732,732,732,732,0
20250219,182400,0,732,732,732,732,0
20250219,182300,0,732,732,732,732,0
20250219,182200,0,732,732,732,732,0
20250219,182100,0,732,732,732,732,0
20250219,182000,0,732,732,732,732,0
20250219,181900,0,732,732,732,732,0
20250219,181800,0,732,732,732,732,0
20250219,181700,0,732,732,732,732,0
20250219,181600,0,732,732,732,732,0
20250219,181500,0,732,732,732,732,0
20250219,181400,0,732,732,732,732,0
20250219,181300,0,732,732,732,732,0
20250219,181200,0,732,732,732,732,0
20250219,181100,0,732,732,732,732,0
20250219,181000,0,732,732,732,732,0
20250219,180900,0,732,732,732,732,0
20250219,180800,0,732,732,732,732,0
20250219,180700,0,732,732,732,732,0
20250219,180600,0,732,732,732,732,0
20250219,180500,0,732,732,732,732,0
20250219,180400,0,732,732,732,732,0
20250219,180300,0,732,732,732,732,0
20250219,180200,0,732,732,732,732,0
20250219,180100,0,732,732,732,732,0
20250219,180000,0,732,732,732,732,0
20250219,175900,0,732,732,732,732,0
20250219,175800,0,732,732,732,732,0
20250219,175700,0,732,732,732,732,0
20250219,175600,0,732,732,732,732,0
20250219,175500,0,732,732,732,732,0
20250219,175400,0,732,732,732,732,0
20250219,175300,0,732,732,732,732,0
20250219,175200,0,732,732,732,732,0
20250219,175100,0,732,732,732,732,0
20250219,175000,0,732,732,732,732,0
20250219,174900,0,732,732,732,732,0
20250219,174800,0,732,732,732,732,0
20250219,174700,0,732,732,732,732,0
20250219,174600,0,732,732,732,732,0
20250219,174500,0,732,732,732,732,0
20250219,174400,0,732,732,732,732,0
20250219,174300,0,732,732,732,732,0
20250219,174200,0,732,732,732,732,0
20250219,174100,0,732,732,732,732,0
20250219,174000,0,732,732,732,732,0
20250219,173900,0,732,732,732,732,0
20250219,173800,0,732,732,732,732,0
20250219,173700,0,732,732,732,732,0
20250219,173600,0,732,732,732,732,0
20250219,173500,0,732,732,732,732,0
20250219,173400,0,732,732,732,732,0
20250219,173300,0,732,732,732,732,0
20250219,173200,0,732,732,732,732,0
20250219,173100,0,732,732,732,732,0
20250219,173000,0,732,732,732,732,0
20250219,172900,0,732,732,732,732,0
20250219,172800,0,732,732,732,732,0
20250219,172700,0,732,732,732,732,0
20250219,172600,0,732,732,732,732,0
20250219,172500,0,732,732,732,732,0
20250219,172400,0,732,732,732,732,0
20250219,172300,0,732,732,732,732,0
20250219,172200,0,732,732,732,732,0
20250219,172100,0,732,732,732,732,0
20250219,172000,0,732,732,732,732,0
20250219,171900,0,732,732,732,732,0
20250219,171800,0,732,732,732,732,0
20250219,171700,0,732,732,732,732,0
20250219,171600,0,732,732,732,732,0
20250219,171500,0,732,732,732,732,0
20250219,171400,0,732,732,732,732,0
20250219,171300,0,732,732,732,732,0
20250219,171200,0,732,732,732,732,0
20250219,171100,0,732,732,732,732,0
20250219,171000,0,732,732,732,732,0
20250219,170900,0,732,732,732,732,0
20250219,170800,0,732,732,732,732,0
20250219,170700,0,732,732,732,732,0
20250219,170600,0,732,732,732,732,0
20250219,170500,0,732,732,732,732,0
20250219,170400,0,732,732,732,732,0
20250219,170300,0,732,732,732,732,0
20250219,170200,0,732,732,732,732,0
20250219,170100,0,732,732,732,732,0
20250219,170000,0,732,732,732,732,0
20250219,165900,0,732,732,732,732,0
20250219,165800,0,732,732,732,732,0
20250219,165700,0,732,732,732,732,0
20250219,165600,0,732,732,732,732,0
20250219,165500,0,732,732,732,732,0
20250219,165400,0,732,732,732,732,0
20250219,165300,0,732,732,732,732,0
20250219,165200,0,732,732,732,732,0
20250219,165100,0,732,732,732,732,0
20250219,165000,0,732,732,732,732,0
20250219,164900,0,732,732,732,732,0
20250219,164800,0,732,732,732,732,0
20250219,164700,0,732,732,732,732,0
20250219,164600,0,732,732,732,732,0
20250219,164500,0,732,732,732,732,0
20250219,164400,0,732,732,732,732,0
20250219,164300,0,732,732,732,732,0
20250219,164200,0,732,732,732,732,0
20250219,164100,0,732,732,732,732,0
20250219,164000,0,732,732,732,732,0
20250219,163900,0,732,732,732,732,0
20250219,163800,0,732,732,732,732,0
20250219,163700,0,732,732,732,732,0
20250219,163600,0,732,732,732,732,0
20250219,163500,0,732,732,732,732,0
20250219,163400,0,732,732,732,732,0
20250219,163300,0,732,732,732,732,0
20250219,163200,0,732,732,732,732,0
20250219,163100,0,732,732,732,732,0
20250219,163000,0,732,732,732,732,0
20250219,162900,0,732,732,732,732,0
20250219,162800,0,732,732,732,732,0
20250219,162700,0,732,732,732,732,0
20250219,162600,0,732,732,732,732,0
20250219,162500,0,732,732,732,732,0
20250219,162400,0,732,732,732,732,0
20250219,162300,0,732,732,732,732,0
20250219,162200,0,732,732,732,732,0
20250219,162100,0,732,732,732,732,0
20250219,162000,0,732,732,732,732,0
20250219,161900,0,732,732,732,732,0
20250219,161800,0,732,732,732,732,0
20250219,161700,0,732,732,732,732,0
20250219,161600,0,732,732,732,732,0
20250219,161500,0,732,732,732,732,0
20250219,161400,0,732,732,732,732,0
20250219,161300,0,732,732,732,732,0
20250219,161200,0,732,732,732,732,0
20250219,161100,0,732,732,732,732,0
20250219,161000,0,732,732,732,732,0
20250219,160900,0,732,732,732,732,0
20250219,160800,0,732,732,732,732,0
20250219,160700,0,732,732,732,732,0
20250219,160600,0,732,732,732,732,0
20250219,160500,0,732,732,732,732,0
20250219,160400,0,732,732,732,732,0
20250219,160300,0,732,732,732,732,0
20250219,160200,0,732,732,732,732,0
20250219,160100,0,732,732,732,732,0
20250219,160000,0,732,732,732,732,0
20250219,155900,0,732,732,732,732,0
20250219,155800,0,732,732,732,732,0
20250219,155700,0,732,732,732,732,0
20250219,155600,0,732,732,732,732,0
20250219,155500,0,732,732,732,732,0
20250219,155400,0,732,732,732,732,0
20250219,155300,0,732,732,732,732,0
20250219,155200,0,732,732,732,732,0
20250219,155100,0,732,732,732,732,0
20250219,155000,0,732,732,732,732,0
20250219,154900,0,732,732,732,732,0
20250219,154800,0,732,732,732,732,0
20250219,154700,0,732,732,732,732,0
20250219,154600,0,732,732,732,732,0
20250219,154500,0,732,732,732,732,0
20250219,154400,0,732,732,732,732,0
20250219,154300,0,732,732,732,732,0
20250219,154200,0,732,732,732,732,0
20250219,154100,0,732,732,732,732,0
20250219,154000,0,732,732,732,732,0
20250219,153900,0,732,732,732,732,0
20250219,153800,0,732,732,732,732,0
20250219,153700,0,732,732,732,732,0
20250219,153600,0,732,732,732,732,0
20250219,153500,0,732,732,732,732,0
20250219,153400,0,732,732,732,732,0
20250219,153300,0,732,732,732,732,0
20250219,153200,0,732,732,732,732,0
20250219,153100,0,732,732,732,732,0
20250219,153000,0,732,732,732,732,0
20250219,152900,0,732,732,732,732,0
20250219,152800,0,732,732,732,732,0
20250219,152700,0,732,732,732,732,0
20250219,152600,0,732,732,732,732,0
20250219,152500,0,732,732,732,732,0
20250219,152400,0,732,732,732,732,0
20250219,152300,0,732,732,732,732,0
20250219,152200,0,732,732,732,732,0
20250219,152100,0,732,732,732,732,0
20250219,152000,0,732,732,732,732,0
20250219,151900,0,732,732,732,732,0
20250219,151800,0,732,732,732,732,0
20250219,151700,0,732,732,732,732,0
20250219,151600,0,732,732,732,732,0
20250219,151500,0,732,732,732,732,0
20250219,151400,0,732,732,732,732,0
20250219,151300,0,732,732,732,732,0
20250219,151200,0,732,732,732,732,0
20250219,151100,0,732,732,732,732,0
20250219,151000,0,732,732,732,732,0
20250219,150900,0,732,732,732,732,0
20250219,150800,0,732,732,732,732,0
20250219,150700,0,732,732,732,732,0
20250219,150600,0,732,732,732,732,0
20250219,150500,0,732,732,732,732,0
20250219,150400,0,732,732,732,732,0
20250219,150300,0,732,732,732,732,0
20250219,150200,0,732,732,732,732,0
20250219,150100,0,732,732,732,732,0
20250219,150000,0,732,732,732,732,0
20250219,145900,0,732,732,732,732,0
20250219,145800,0,732,732,732,732,0
20250219,145700,0,732,732,732,732,0
20250219,145600,0,732,732,732,732,0
20250219,145500,0,732,732,732,732,0
20250219,145400,0,732,732,732,732,0
20250219,145300,0,732,732,732,732,0
20250219,145200,0,732,732,732,732,0
20250219,145100,0,732,732,732,732,0
20250219,145000,0,732,732,732,732,0
20250219,144900,0,732,732,732,732,0
20250219,144800,0,732,732,732,732,0
20250219,144700,0,732,732,732,732,0
20250219,144600,0,732,732,732,732,0
20250219,144500,0,732,732,732,732,0
20250219,144400,0,732,732,732,732,0
20250219,144300,0,732,732,732,732,0
20250219,144200,0,732,732,732,732,0
20250219,144100,0,732,732,732,732,0
20250219,144000,0,732,732,732,732,0
20250219,143900,0,732,732,732,732,0
20250219,143800,0,732,732,732,732,0
20250219,143700,0,732,732,732,732,0
20250219,143600,0,732,732,732,732,0
20250219,143500,0,732,732,732,732,0
20250219,143400,0,732,732,732,732,0
20250219,143300,0,732,732,732,732,0
20250219,143200,0,732,732,732,732,0
20250219,143100,0,732,732,732,732,0
20250219,143000,0,732,732,732,732,0
20250219,142900,0,732,732,732,732,0
20250219,142800,0,732,732,732,732,0
20250219,142700,0,732,732,732,732,0
20250219,142600,0,732,732,732,732,0
20250219,142500,0,732,732,732,732,0
20250219,142400,0,732,732,732,732,0
20250219,142300,0,732,732,732,732,0
20250219,142200,0,732,732,732,732,0
20250219,142100,0,732,732,732,732,0
20250219,142000,0,732,732,732,732,0
20250219,141900,0,732,732,732,732,0
20250219,141800,0,732,732,732,732,0
20250219,141700,0,732,732,732,732,0
20250219,141600,0,732,732,732,732,0
20250219,141500,0,732,732,732,732,0
20250219,141400,0,732,732,732,732,0
20250219,141300,0,732,732,732,732,0
20250219,141200,0,732,732,732,732,0
20250219,141100,0,732,732,732,732,0
20250219,141000,0,732,732,732,732,0
20250219,140900,0,732,732,732,732,0
20250219,140800,0,732,732,732,732,0
20250219,140700,0,732,732,732,732,0
20250219,140600,0,732,732,732,732,0
20250219,140500,0,732,732,732,732,0
20250219,140400,0,732,732,732,732,0
20250219,140300,0,732,732,732,732,0
20250219,140200,0,732,732,732,732,0
20250219,140100,0,732,732,732,732,0
20250219,140000,0,732,732,732,732,0
20250219,135900,0,732,732,732,732,0
20250219,135800,0,732,732,732,732,0
20250219,135700,0,732,732,732,732,0
20250219,135600,0,732,732,732,732,0
20250219,135500,0,732,732,732,732,0
20250219,135400,0,732,732,732,732,0
20250219,135300,0,732,732,732,732,0
20250219,135200,0,732,732,732,732,0
20250219,135100,0,732,732,732,732,0
20250219,135000,0,732,732,732,732,0
20250219,134900,0,732,732,732,732,0
20250219,134800,0,732,732,732,732,0
20250219,134700,0,732,732,732,732,0
20250219,134600,0,732,732,732,732,0
20250219,134500,0,732,732,732,732,0
20250219,134400,0,732,732,732,732,0
20250219,134300,0,732,732,732,732,0
20250219,134200,0,732,732,732,732,0
20250219,134100,0,732,732,732,732,0
20250219,134000,0,732,732,732,732,0
20250219,133900,0,732,732,732,732,0
20250219,133800,0,732,732,732,732,0
20250219,133700,0,732,732,732,732,0
20250219,133600,0,732,732,732,732,0
20250219,133500,0,732,732,732,732,0
20250219,133400,0,732,732,732,732,0
20250219,133300,0,732,732,732,732,0
20250219,133200,0,732,732,732,732,0
20250219,133100,0,732,732,732,732,0
20250219,133000,0,732,732,732,732,0
20250219,132900,0,732,732,732,732,0
20250219,132800,0,732,732,732,732,0
20250219,132700,0,732,732,732,732,0
20250219,132600,0,732,732,732,732,0
20250219,132500,0,732,732,732,732,0
20250219,132400,0,732,732,732,732,0
20250219,132300,0,732,732,732,732,0
20250219,132200,0,732,732,732,732,0
20250219,132100,0,732,732,732,732,0
20250219,132000,0,732,732,732,732,0
20250219,131900,0,732,732,732,732,0
20250219,131800,0,732,732,732,732,0
20250219,131700,0,732,732,732,732,0
20250219,131600,0,732,732,732,732,0
20250219,131500,0,732,732,732,732,0
20250219,131400,0,732,732,732,732,0
20250219,131300,0,732,732,732,732,0
20250219,131200,0,732,732,732,732,0
20250219,131100,0,732,732,732,732,0
20250219,131000,0,732,732,732,732,0
20250219,130900,0,732,732,732,732,0
20250219,130800,0,732,732,732,732,0
20250219,130700,0,732,732,732,732,0
20250219,130600,0,732,732,732,732,0
20250219,130500,0,732,732,732,732,0
20250219,130400,0,732,732,732,732,0
20250219,130300,0,732,732,732,732,0
20250219,130200,0,732,732,732,732,0
20250219,130100,0,732,732,732,732,0
20250219,130000,0,732,732,732,732,0
20250219,125900,0,732,732,732,732,0
20250219,125800,0,732,732,732,732,0
20250219,125700,0,732,732,732,732,0
20250219,125600,0,732,732,732,732,0
20250219,125500,0,732,732,732,732,0
20250219,125400,0,732,732,732,732,0
20250219,125300,0,732,732,732,732,0
20250219,125200,0,732,732,732,732,0
20250219,125100,0,732,732,732,732,0
20250219,125000,0,732,732,732,732,0
20250219,124900,0,732,732,732,732,0
20250219,124800,0,732,732,732,732,0
20250219,124700,0,732,732,732,732,0
20250219,124600,0,732,732,732,732,0
20250219,124500,0,732,732,732,732,0
20250219,124400,0,732,732,732,732,0
20250219,124300,0,732,732,732,732,0
20250219,124200,0,732,732,732,732,0
20250219,124100,0,732,732,732,732,0
20250219,124000,0,732,732,732,732,0
20250219,123900,0,732,732,732,732,0
20250219,123800,0,732,732,732,732,0
20250219,123700,0,732,732,732,732,0
20250219,123600,0,732,732,732,732,0
20250219,123500,0,732,732,732,732,0
20250219,123400,0,732,732,732,732,0
20250219,123300,0,732,732,732,732,0
20250219,123200,0,732,732,732,732,0
20250219,123100,0,732,732,732,732,0
20250219,123000,0,732,732,732,732,0
20250219,122900,0,732,732,732,732,0
20250219,122800,0,732,732,732,732,0
20250219,122700,0,732,732,732,732,0
20250219,122600,0,732,732,732,732,0
20250219,122500,0,732,732,732,732,0
20250219,122400,0,732,732,732,732,0
20250219,122300,0,732,732,732,732,0
20250219,122200,0,732,732,732,732,0
20250219,122100,0,732,732,732,732,0
20250219,122000,0,732,732,732,732,0
20250219,121900,0,732,732,732,732,0
20250219,121800,0,732,732,732,732,0
20250219,121700,0,732,732,732,732,0
20250219,121600,0,732,732,732,732,0
20250219,121500,0,732,732,732,732,0
20250219,121400,0,732,732,732,732,0
20250219,121300,0,732,732,732,732,0
20250219,121200,0,732,732,732,732,0
20250219,121100,0,732,732,732,732,0
20250219,121000,0,732,732,732,732,0
20250219,120900,0,732,732,732,732,0
20250219,120800,0,732,732,732,732,0
20250219,120700,0,732,732,732,732,0
20250219,120600,0,732,732,732,732,0
20250219,120500,0,732,732,732,732,0
20250219,120400,0,732,732,732,732,0
20250219,120300,0,732,732,732,732,0
20250219,120200,0,732,732,732,732,0
20250219,120100,0,732,732,732,732,0
20250219,120000,0,732,732,732,732,0
20250219,115900,0,732,732,732,732,0
20250219,115800,0,732,732,732,732,0
20250219,115700,0,732,732,732,732,0
20250219,115600,0,732,732,732,732,0
20250219,115500,0,732,732,732,732,0
20250219,115400,0,732,732,732,732,0
20250219,115300,0,732,732,732,732,0
20250219,115200,0,732,732,732,732,0
20250219,115100,0,732,732,732,732,0
20250219,115000,0,732,732,732,732,0
20250219,114900,0,732,732,732,732,0
20250219,114800,0,732,732,732,732,0
20250219,114700,0,732,732,732,732,0
20250219,114600,0,732,732,732,732,0
20250219,114500,0,732,732,732,732,0
20250219,114400,0,732,732,732,732,0
20250219,114300,0,732,732,732,732,0
20250219,114200,0,732,732,732,732,0
20250219,114100,0,732,732,732,732,0
20250219,114000,0,732,732,732,732,0
20250219,113900,0,732,732,732,732,0
20250219,113800,0,732,732,732,732,0
20250219,113700,0,732,732,732,732,0
20250219,113600,0,732,732,732,732,0
20250219,113500,0,732,732,732,732,0
20250219,113400,0,732,732,732,732,0
20250219,113300,0,732,732,732,732,0
20250219,113200,0,732,732,732,732,0
20250219,113100,0,732,732,732,732,0
20250219,113000,0,732,732,732,732,0
20250219,112900,0,732,732,732,732,0
20250219,112800,0,732,732,732,732,0
20250219,112700,0,732,732,732,732,0
20250219,112600,0,732,732,732,732,0
20250219,112500,0,732,732,732,732,0
20250219,112400,0,732,732,732,732,0
20250219,112300,0,732,732,732,732,0
20250219,112200,0,732,732,732,732,0
20250219,112100,0,732,732,732,732,0
20250219,112000,0,732,732,732,732,0
20250219,111900,0,732,732,732,732,0
20250219,111800,0,732,732,732,732,0
20250219,111700,0,732,732,732,732,0
20250219,111600,0,732,732,732,732,0
20250219,111500,0,732,732,732,732,0
20250219,111400,0,732,732,732,732,0
20250219,111300,0,732,732,732,732,0
20250219,111200,0,732,732,732,732,0
20250219,111100,0,732,732,732,732,0
20250219,111000,0,732,732,732,732,0
20250219,110900,0,732,732,732,732,0
20250219,110800,0,732,732,732,732,0
20250219,110700,0,732,732,732,732,0
20250219,110600,0,732,732,732,732,0
20250219,110500,0,732,732,732,732,0
20250219,110400,0,732,732,732,732,0
20250219,110300,0,732,732,732,732,0
20250219,110200,0,732,732,732,732,0
20250219,110100,0,732,732,732,732,0
20250219,110000,0,732,732,732,732,0
20250219,105900,0,732,732,732,732,0
20250219,105800,0,732,732,732,732,0
20250219,105700,0,732,732,732,732,0
20250219,105600,0,732,732,732,732,0
20250219,105500,0,732,732,732,732,0
20250219,105400,0,732,732,732,732,0
20250219,105300,0,732,732,732,732,0
20250219,105200,0,732,732,732,732,0
20250219,105100,0,732,732,732,732,0
20250219,105000,0,732,732,732,732,0
20250219,104900,0,732,732,732,732,0
20250219,104800,0,732,732,732,732,0
20250219,104700,0,732,732,732,732,0
20250219,104600,0,732,732,732,732,0
20250219,104500,0,732,732,732,732,0
20250219,104400,0,732,732,732,732,0
20250219,104300,0,732,732,732,732,0
20250219,104200,0,732,732,732,732,0
20250219,104100,0,732,732,732,732,0
20250219,104000,0,732,732,732,732,0
20250219,103900,0,732,732,732,732,0
20250219,103800,0,732,732,732,732,0
20250219,103700,0,732,732,732,732,0
20250219,103600,0,732,732,732,732,0
20250219,103500,0,732,732,732,732,0
20250219,103400,0,732,732,732,732,0
20250219,103300,0,732,732,732,732,0
20250219,103200,0,732,732,732,732,0
20250219,103100,0,732,732,732,732,0
20250219,103000,0,732,732,732,732,0
20250219,102900,0,732,732,732,732,0
20250219,102800,0,732,732,732,732,0
20250219,102700,0,732,732,732,732,0
20250219,102600,0,732,732,732,732,0
20250219,102500,0,732,732,732,732,0
20250219,102400,0,732,732,732,732,0
20250219,102300,0,732,732,732,732,0
20250219,102200,0,732,732,732,732,0
20250219,102100,0,732,732,732,732,0
20250219,102000,0,732,732,732,732,0
20250219,101900,0,732,732,732,732,0
20250219,101800,0,732,732,732,732,0
20250219,101700,0,732,732,732,732,0
20250219,101600,0,732,732,732,732,0
20250219,101500,0,732,732,732,732,0
20250219,101400,0,732,732,732,732,0
20250219,101300,0,732,732,732,732,0
20250219,101200,0,732,732,732,732,0
20250219,101100,0,732,732,732,732,0
20250219,101000,0,732,732,732,732,0
20250219,100900,0,732,732,732,732,0
20250219,100800,0,732,732,732,732,0
20250219,100700,0,732,732,732,732,0
20250219,100600,0,732,732,732,732,0
20250219,100500,0,732,732,732,732,0
20250219,100400,0,732,732,732,732,0
20250219,100300,0,732,732,732,732,0
20250219,100200,0,732,732,732,732,0
20250219,100100,0,732,732,732,732,0
20250219,100000,0,732,732,732,732,0
20250219,095900,0,732,732,732,732,0
20250219,095800,0,732,732,732,732,0
20250219,095700,0,732,732,732,732,0
20250219,095600,0,732,732,732,732,0
20250219,095500,0,732,732,732,732,0
20250219,095400,0,732,732,732,732,0
20250219,095300,0,732,732,732,732,0
20250219,095200,0,732,732,732,732,0
20250219,095100,0,732,732,732,732,0
20250219,095000,0,732,732,732,732,0
20250219,094900,0,732,732,732,732,0
20250219,094800,0,732,732,732,732,0
20250219,094700,0,732,732,732,732,0
20250219,094600,0,732,732,732,732,0
20250219,094500,0,732,732,732,732,0
20250219,094400,0,732,732,732,732,0
20250219,094300,0,732,732,732,732,0
20250219,094200,0,732,732,732,732,0
20250219,094100,0,732,732,732,732,0
20250219,094000,0,732,732,732,732,0
20250219,093900,0,732,732,732,732,0
20250219,093800,0,732,732,732,732,0
20250219,093700,0,732,732,732,732,0
20250219,093600,0,732,732,732,732,0
20250219,093500,0,732,732,732,732,0
20250219,093400,0,732,732,732,732,0
20250219,093300,0,732,732,732,732,0
20250219,093200,0,732,732,732,732,0
20250219,093100,0,732,732,732,732,0
20250219,093000,0,732,732,732,732,0
20250219,092900,0,732,732,732,732,0
20250219,092800,0,732,732,732,732,0
20250219,092700,0,732,732,732,732,0
20250219,092600,0,732,732,732,732,0
20250219,092500,0,732,732,732,732,0
20250219,092400,0,732,732,732,732,0
20250219,092300,0,732,732,732,732,0
20250219,092200,0,732,732,732,732,0
20250219,092100,0,732,732,732,732,0
20250219,092000,0,732,732,732,732,0
20250219,091900,0,732,732,732,732,0
20250219,091800,0,732,732,732,732,0
20250219,091700,0,732,732,732,732,0
20250219,091600,0,732,732,732,732,0
20250219,091500,0,732,732,732,732,0
20250219,091400,0,732,732,732,732,0
20250219,091300,0,732,732,732,732,0
20250219,091200,0,732,732,732,732,0
20250219,091100,0,732,732,732,732,0
20250219,091000,0,732,732,732,732,0
20250219,090900,0,732,732,732,732,0
20250219,090800,0,732,732,732,732,0
20250219,090700,0,732,732,732,732,0
20250219,090600,0,732,732,732,732,0
20250219,090500,0,732,732,732,732,0
20250219,090400,0,732,732,732,732,0
20250219,090300,0,732,732,732,732,0
20250219,090200,0,732,732,732,732,0
20250219,090100,0,732,732,732,732,0
20250219,090000,0,732,732,732,732,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 193000 0 732 732 732 732 0
3 20250219 192900 0 732 732 732 732 0
4 20250219 192800 0 732 732 732 732 0
5 20250219 192700 0 732 732 732 732 0
6 20250219 192600 0 732 732 732 732 0
7 20250219 192500 0 732 732 732 732 0
8 20250219 192400 0 732 732 732 732 0
9 20250219 192300 0 732 732 732 732 0
10 20250219 192200 0 732 732 732 732 0
11 20250219 192100 0 732 732 732 732 0
12 20250219 192000 0 732 732 732 732 0
13 20250219 191900 0 732 732 732 732 0
14 20250219 191800 0 732 732 732 732 0
15 20250219 191700 0 732 732 732 732 0
16 20250219 191600 0 732 732 732 732 0
17 20250219 191500 0 732 732 732 732 0
18 20250219 191400 0 732 732 732 732 0
19 20250219 191300 0 732 732 732 732 0
20 20250219 191200 0 732 732 732 732 0
21 20250219 191100 0 732 732 732 732 0
22 20250219 191000 0 732 732 732 732 0
23 20250219 190900 0 732 732 732 732 0
24 20250219 190800 0 732 732 732 732 0
25 20250219 190700 0 732 732 732 732 0
26 20250219 190600 0 732 732 732 732 0
27 20250219 190500 0 732 732 732 732 0
28 20250219 190400 0 732 732 732 732 0
29 20250219 190300 0 732 732 732 732 0
30 20250219 190200 0 732 732 732 732 0
31 20250219 190100 0 732 732 732 732 0
32 20250219 190000 0 732 732 732 732 0
33 20250219 185900 0 732 732 732 732 0
34 20250219 185800 0 732 732 732 732 0
35 20250219 185700 0 732 732 732 732 0
36 20250219 185600 0 732 732 732 732 0
37 20250219 185500 0 732 732 732 732 0
38 20250219 185400 0 732 732 732 732 0
39 20250219 185300 0 732 732 732 732 0
40 20250219 185200 0 732 732 732 732 0
41 20250219 185100 0 732 732 732 732 0
42 20250219 185000 0 732 732 732 732 0
43 20250219 184900 0 732 732 732 732 0
44 20250219 184800 0 732 732 732 732 0
45 20250219 184700 0 732 732 732 732 0
46 20250219 184600 0 732 732 732 732 0
47 20250219 184500 0 732 732 732 732 0
48 20250219 184400 0 732 732 732 732 0
49 20250219 184300 0 732 732 732 732 0
50 20250219 184200 0 732 732 732 732 0
51 20250219 184100 0 732 732 732 732 0
52 20250219 184000 0 732 732 732 732 0
53 20250219 183900 0 732 732 732 732 0
54 20250219 183800 0 732 732 732 732 0
55 20250219 183700 0 732 732 732 732 0
56 20250219 183600 0 732 732 732 732 0
57 20250219 183500 0 732 732 732 732 0
58 20250219 183400 0 732 732 732 732 0
59 20250219 183300 0 732 732 732 732 0
60 20250219 183200 0 732 732 732 732 0
61 20250219 183100 0 732 732 732 732 0
62 20250219 183000 0 732 732 732 732 0
63 20250219 182900 0 732 732 732 732 0
64 20250219 182800 0 732 732 732 732 0
65 20250219 182700 0 732 732 732 732 0
66 20250219 182600 0 732 732 732 732 0
67 20250219 182500 0 732 732 732 732 0
68 20250219 182400 0 732 732 732 732 0
69 20250219 182300 0 732 732 732 732 0
70 20250219 182200 0 732 732 732 732 0
71 20250219 182100 0 732 732 732 732 0
72 20250219 182000 0 732 732 732 732 0
73 20250219 181900 0 732 732 732 732 0
74 20250219 181800 0 732 732 732 732 0
75 20250219 181700 0 732 732 732 732 0
76 20250219 181600 0 732 732 732 732 0
77 20250219 181500 0 732 732 732 732 0
78 20250219 181400 0 732 732 732 732 0
79 20250219 181300 0 732 732 732 732 0
80 20250219 181200 0 732 732 732 732 0
81 20250219 181100 0 732 732 732 732 0
82 20250219 181000 0 732 732 732 732 0
83 20250219 180900 0 732 732 732 732 0
84 20250219 180800 0 732 732 732 732 0
85 20250219 180700 0 732 732 732 732 0
86 20250219 180600 0 732 732 732 732 0
87 20250219 180500 0 732 732 732 732 0
88 20250219 180400 0 732 732 732 732 0
89 20250219 180300 0 732 732 732 732 0
90 20250219 180200 0 732 732 732 732 0
91 20250219 180100 0 732 732 732 732 0
92 20250219 180000 0 732 732 732 732 0
93 20250219 175900 0 732 732 732 732 0
94 20250219 175800 0 732 732 732 732 0
95 20250219 175700 0 732 732 732 732 0
96 20250219 175600 0 732 732 732 732 0
97 20250219 175500 0 732 732 732 732 0
98 20250219 175400 0 732 732 732 732 0
99 20250219 175300 0 732 732 732 732 0
100 20250219 175200 0 732 732 732 732 0
101 20250219 175100 0 732 732 732 732 0
102 20250219 175000 0 732 732 732 732 0
103 20250219 174900 0 732 732 732 732 0
104 20250219 174800 0 732 732 732 732 0
105 20250219 174700 0 732 732 732 732 0
106 20250219 174600 0 732 732 732 732 0
107 20250219 174500 0 732 732 732 732 0
108 20250219 174400 0 732 732 732 732 0
109 20250219 174300 0 732 732 732 732 0
110 20250219 174200 0 732 732 732 732 0
111 20250219 174100 0 732 732 732 732 0
112 20250219 174000 0 732 732 732 732 0
113 20250219 173900 0 732 732 732 732 0
114 20250219 173800 0 732 732 732 732 0
115 20250219 173700 0 732 732 732 732 0
116 20250219 173600 0 732 732 732 732 0
117 20250219 173500 0 732 732 732 732 0
118 20250219 173400 0 732 732 732 732 0
119 20250219 173300 0 732 732 732 732 0
120 20250219 173200 0 732 732 732 732 0
121 20250219 173100 0 732 732 732 732 0
122 20250219 173000 0 732 732 732 732 0
123 20250219 172900 0 732 732 732 732 0
124 20250219 172800 0 732 732 732 732 0
125 20250219 172700 0 732 732 732 732 0
126 20250219 172600 0 732 732 732 732 0
127 20250219 172500 0 732 732 732 732 0
128 20250219 172400 0 732 732 732 732 0
129 20250219 172300 0 732 732 732 732 0
130 20250219 172200 0 732 732 732 732 0
131 20250219 172100 0 732 732 732 732 0
132 20250219 172000 0 732 732 732 732 0
133 20250219 171900 0 732 732 732 732 0
134 20250219 171800 0 732 732 732 732 0
135 20250219 171700 0 732 732 732 732 0
136 20250219 171600 0 732 732 732 732 0
137 20250219 171500 0 732 732 732 732 0
138 20250219 171400 0 732 732 732 732 0
139 20250219 171300 0 732 732 732 732 0
140 20250219 171200 0 732 732 732 732 0
141 20250219 171100 0 732 732 732 732 0
142 20250219 171000 0 732 732 732 732 0
143 20250219 170900 0 732 732 732 732 0
144 20250219 170800 0 732 732 732 732 0
145 20250219 170700 0 732 732 732 732 0
146 20250219 170600 0 732 732 732 732 0
147 20250219 170500 0 732 732 732 732 0
148 20250219 170400 0 732 732 732 732 0
149 20250219 170300 0 732 732 732 732 0
150 20250219 170200 0 732 732 732 732 0
151 20250219 170100 0 732 732 732 732 0
152 20250219 170000 0 732 732 732 732 0
153 20250219 165900 0 732 732 732 732 0
154 20250219 165800 0 732 732 732 732 0
155 20250219 165700 0 732 732 732 732 0
156 20250219 165600 0 732 732 732 732 0
157 20250219 165500 0 732 732 732 732 0
158 20250219 165400 0 732 732 732 732 0
159 20250219 165300 0 732 732 732 732 0
160 20250219 165200 0 732 732 732 732 0
161 20250219 165100 0 732 732 732 732 0
162 20250219 165000 0 732 732 732 732 0
163 20250219 164900 0 732 732 732 732 0
164 20250219 164800 0 732 732 732 732 0
165 20250219 164700 0 732 732 732 732 0
166 20250219 164600 0 732 732 732 732 0
167 20250219 164500 0 732 732 732 732 0
168 20250219 164400 0 732 732 732 732 0
169 20250219 164300 0 732 732 732 732 0
170 20250219 164200 0 732 732 732 732 0
171 20250219 164100 0 732 732 732 732 0
172 20250219 164000 0 732 732 732 732 0
173 20250219 163900 0 732 732 732 732 0
174 20250219 163800 0 732 732 732 732 0
175 20250219 163700 0 732 732 732 732 0
176 20250219 163600 0 732 732 732 732 0
177 20250219 163500 0 732 732 732 732 0
178 20250219 163400 0 732 732 732 732 0
179 20250219 163300 0 732 732 732 732 0
180 20250219 163200 0 732 732 732 732 0
181 20250219 163100 0 732 732 732 732 0
182 20250219 163000 0 732 732 732 732 0
183 20250219 162900 0 732 732 732 732 0
184 20250219 162800 0 732 732 732 732 0
185 20250219 162700 0 732 732 732 732 0
186 20250219 162600 0 732 732 732 732 0
187 20250219 162500 0 732 732 732 732 0
188 20250219 162400 0 732 732 732 732 0
189 20250219 162300 0 732 732 732 732 0
190 20250219 162200 0 732 732 732 732 0
191 20250219 162100 0 732 732 732 732 0
192 20250219 162000 0 732 732 732 732 0
193 20250219 161900 0 732 732 732 732 0
194 20250219 161800 0 732 732 732 732 0
195 20250219 161700 0 732 732 732 732 0
196 20250219 161600 0 732 732 732 732 0
197 20250219 161500 0 732 732 732 732 0
198 20250219 161400 0 732 732 732 732 0
199 20250219 161300 0 732 732 732 732 0
200 20250219 161200 0 732 732 732 732 0
201 20250219 161100 0 732 732 732 732 0
202 20250219 161000 0 732 732 732 732 0
203 20250219 160900 0 732 732 732 732 0
204 20250219 160800 0 732 732 732 732 0
205 20250219 160700 0 732 732 732 732 0
206 20250219 160600 0 732 732 732 732 0
207 20250219 160500 0 732 732 732 732 0
208 20250219 160400 0 732 732 732 732 0
209 20250219 160300 0 732 732 732 732 0
210 20250219 160200 0 732 732 732 732 0
211 20250219 160100 0 732 732 732 732 0
212 20250219 160000 0 732 732 732 732 0
213 20250219 155900 0 732 732 732 732 0
214 20250219 155800 0 732 732 732 732 0
215 20250219 155700 0 732 732 732 732 0
216 20250219 155600 0 732 732 732 732 0
217 20250219 155500 0 732 732 732 732 0
218 20250219 155400 0 732 732 732 732 0
219 20250219 155300 0 732 732 732 732 0
220 20250219 155200 0 732 732 732 732 0
221 20250219 155100 0 732 732 732 732 0
222 20250219 155000 0 732 732 732 732 0
223 20250219 154900 0 732 732 732 732 0
224 20250219 154800 0 732 732 732 732 0
225 20250219 154700 0 732 732 732 732 0
226 20250219 154600 0 732 732 732 732 0
227 20250219 154500 0 732 732 732 732 0
228 20250219 154400 0 732 732 732 732 0
229 20250219 154300 0 732 732 732 732 0
230 20250219 154200 0 732 732 732 732 0
231 20250219 154100 0 732 732 732 732 0
232 20250219 154000 0 732 732 732 732 0
233 20250219 153900 0 732 732 732 732 0
234 20250219 153800 0 732 732 732 732 0
235 20250219 153700 0 732 732 732 732 0
236 20250219 153600 0 732 732 732 732 0
237 20250219 153500 0 732 732 732 732 0
238 20250219 153400 0 732 732 732 732 0
239 20250219 153300 0 732 732 732 732 0
240 20250219 153200 0 732 732 732 732 0
241 20250219 153100 0 732 732 732 732 0
242 20250219 153000 0 732 732 732 732 0
243 20250219 152900 0 732 732 732 732 0
244 20250219 152800 0 732 732 732 732 0
245 20250219 152700 0 732 732 732 732 0
246 20250219 152600 0 732 732 732 732 0
247 20250219 152500 0 732 732 732 732 0
248 20250219 152400 0 732 732 732 732 0
249 20250219 152300 0 732 732 732 732 0
250 20250219 152200 0 732 732 732 732 0
251 20250219 152100 0 732 732 732 732 0
252 20250219 152000 0 732 732 732 732 0
253 20250219 151900 0 732 732 732 732 0
254 20250219 151800 0 732 732 732 732 0
255 20250219 151700 0 732 732 732 732 0
256 20250219 151600 0 732 732 732 732 0
257 20250219 151500 0 732 732 732 732 0
258 20250219 151400 0 732 732 732 732 0
259 20250219 151300 0 732 732 732 732 0
260 20250219 151200 0 732 732 732 732 0
261 20250219 151100 0 732 732 732 732 0
262 20250219 151000 0 732 732 732 732 0
263 20250219 150900 0 732 732 732 732 0
264 20250219 150800 0 732 732 732 732 0
265 20250219 150700 0 732 732 732 732 0
266 20250219 150600 0 732 732 732 732 0
267 20250219 150500 0 732 732 732 732 0
268 20250219 150400 0 732 732 732 732 0
269 20250219 150300 0 732 732 732 732 0
270 20250219 150200 0 732 732 732 732 0
271 20250219 150100 0 732 732 732 732 0
272 20250219 150000 0 732 732 732 732 0
273 20250219 145900 0 732 732 732 732 0
274 20250219 145800 0 732 732 732 732 0
275 20250219 145700 0 732 732 732 732 0
276 20250219 145600 0 732 732 732 732 0
277 20250219 145500 0 732 732 732 732 0
278 20250219 145400 0 732 732 732 732 0
279 20250219 145300 0 732 732 732 732 0
280 20250219 145200 0 732 732 732 732 0
281 20250219 145100 0 732 732 732 732 0
282 20250219 145000 0 732 732 732 732 0
283 20250219 144900 0 732 732 732 732 0
284 20250219 144800 0 732 732 732 732 0
285 20250219 144700 0 732 732 732 732 0
286 20250219 144600 0 732 732 732 732 0
287 20250219 144500 0 732 732 732 732 0
288 20250219 144400 0 732 732 732 732 0
289 20250219 144300 0 732 732 732 732 0
290 20250219 144200 0 732 732 732 732 0
291 20250219 144100 0 732 732 732 732 0
292 20250219 144000 0 732 732 732 732 0
293 20250219 143900 0 732 732 732 732 0
294 20250219 143800 0 732 732 732 732 0
295 20250219 143700 0 732 732 732 732 0
296 20250219 143600 0 732 732 732 732 0
297 20250219 143500 0 732 732 732 732 0
298 20250219 143400 0 732 732 732 732 0
299 20250219 143300 0 732 732 732 732 0
300 20250219 143200 0 732 732 732 732 0
301 20250219 143100 0 732 732 732 732 0
302 20250219 143000 0 732 732 732 732 0
303 20250219 142900 0 732 732 732 732 0
304 20250219 142800 0 732 732 732 732 0
305 20250219 142700 0 732 732 732 732 0
306 20250219 142600 0 732 732 732 732 0
307 20250219 142500 0 732 732 732 732 0
308 20250219 142400 0 732 732 732 732 0
309 20250219 142300 0 732 732 732 732 0
310 20250219 142200 0 732 732 732 732 0
311 20250219 142100 0 732 732 732 732 0
312 20250219 142000 0 732 732 732 732 0
313 20250219 141900 0 732 732 732 732 0
314 20250219 141800 0 732 732 732 732 0
315 20250219 141700 0 732 732 732 732 0
316 20250219 141600 0 732 732 732 732 0
317 20250219 141500 0 732 732 732 732 0
318 20250219 141400 0 732 732 732 732 0
319 20250219 141300 0 732 732 732 732 0
320 20250219 141200 0 732 732 732 732 0
321 20250219 141100 0 732 732 732 732 0
322 20250219 141000 0 732 732 732 732 0
323 20250219 140900 0 732 732 732 732 0
324 20250219 140800 0 732 732 732 732 0
325 20250219 140700 0 732 732 732 732 0
326 20250219 140600 0 732 732 732 732 0
327 20250219 140500 0 732 732 732 732 0
328 20250219 140400 0 732 732 732 732 0
329 20250219 140300 0 732 732 732 732 0
330 20250219 140200 0 732 732 732 732 0
331 20250219 140100 0 732 732 732 732 0
332 20250219 140000 0 732 732 732 732 0
333 20250219 135900 0 732 732 732 732 0
334 20250219 135800 0 732 732 732 732 0
335 20250219 135700 0 732 732 732 732 0
336 20250219 135600 0 732 732 732 732 0
337 20250219 135500 0 732 732 732 732 0
338 20250219 135400 0 732 732 732 732 0
339 20250219 135300 0 732 732 732 732 0
340 20250219 135200 0 732 732 732 732 0
341 20250219 135100 0 732 732 732 732 0
342 20250219 135000 0 732 732 732 732 0
343 20250219 134900 0 732 732 732 732 0
344 20250219 134800 0 732 732 732 732 0
345 20250219 134700 0 732 732 732 732 0
346 20250219 134600 0 732 732 732 732 0
347 20250219 134500 0 732 732 732 732 0
348 20250219 134400 0 732 732 732 732 0
349 20250219 134300 0 732 732 732 732 0
350 20250219 134200 0 732 732 732 732 0
351 20250219 134100 0 732 732 732 732 0
352 20250219 134000 0 732 732 732 732 0
353 20250219 133900 0 732 732 732 732 0
354 20250219 133800 0 732 732 732 732 0
355 20250219 133700 0 732 732 732 732 0
356 20250219 133600 0 732 732 732 732 0
357 20250219 133500 0 732 732 732 732 0
358 20250219 133400 0 732 732 732 732 0
359 20250219 133300 0 732 732 732 732 0
360 20250219 133200 0 732 732 732 732 0
361 20250219 133100 0 732 732 732 732 0
362 20250219 133000 0 732 732 732 732 0
363 20250219 132900 0 732 732 732 732 0
364 20250219 132800 0 732 732 732 732 0
365 20250219 132700 0 732 732 732 732 0
366 20250219 132600 0 732 732 732 732 0
367 20250219 132500 0 732 732 732 732 0
368 20250219 132400 0 732 732 732 732 0
369 20250219 132300 0 732 732 732 732 0
370 20250219 132200 0 732 732 732 732 0
371 20250219 132100 0 732 732 732 732 0
372 20250219 132000 0 732 732 732 732 0
373 20250219 131900 0 732 732 732 732 0
374 20250219 131800 0 732 732 732 732 0
375 20250219 131700 0 732 732 732 732 0
376 20250219 131600 0 732 732 732 732 0
377 20250219 131500 0 732 732 732 732 0
378 20250219 131400 0 732 732 732 732 0
379 20250219 131300 0 732 732 732 732 0
380 20250219 131200 0 732 732 732 732 0
381 20250219 131100 0 732 732 732 732 0
382 20250219 131000 0 732 732 732 732 0
383 20250219 130900 0 732 732 732 732 0
384 20250219 130800 0 732 732 732 732 0
385 20250219 130700 0 732 732 732 732 0
386 20250219 130600 0 732 732 732 732 0
387 20250219 130500 0 732 732 732 732 0
388 20250219 130400 0 732 732 732 732 0
389 20250219 130300 0 732 732 732 732 0
390 20250219 130200 0 732 732 732 732 0
391 20250219 130100 0 732 732 732 732 0
392 20250219 130000 0 732 732 732 732 0
393 20250219 125900 0 732 732 732 732 0
394 20250219 125800 0 732 732 732 732 0
395 20250219 125700 0 732 732 732 732 0
396 20250219 125600 0 732 732 732 732 0
397 20250219 125500 0 732 732 732 732 0
398 20250219 125400 0 732 732 732 732 0
399 20250219 125300 0 732 732 732 732 0
400 20250219 125200 0 732 732 732 732 0
401 20250219 125100 0 732 732 732 732 0
402 20250219 125000 0 732 732 732 732 0
403 20250219 124900 0 732 732 732 732 0
404 20250219 124800 0 732 732 732 732 0
405 20250219 124700 0 732 732 732 732 0
406 20250219 124600 0 732 732 732 732 0
407 20250219 124500 0 732 732 732 732 0
408 20250219 124400 0 732 732 732 732 0
409 20250219 124300 0 732 732 732 732 0
410 20250219 124200 0 732 732 732 732 0
411 20250219 124100 0 732 732 732 732 0
412 20250219 124000 0 732 732 732 732 0
413 20250219 123900 0 732 732 732 732 0
414 20250219 123800 0 732 732 732 732 0
415 20250219 123700 0 732 732 732 732 0
416 20250219 123600 0 732 732 732 732 0
417 20250219 123500 0 732 732 732 732 0
418 20250219 123400 0 732 732 732 732 0
419 20250219 123300 0 732 732 732 732 0
420 20250219 123200 0 732 732 732 732 0
421 20250219 123100 0 732 732 732 732 0
422 20250219 123000 0 732 732 732 732 0
423 20250219 122900 0 732 732 732 732 0
424 20250219 122800 0 732 732 732 732 0
425 20250219 122700 0 732 732 732 732 0
426 20250219 122600 0 732 732 732 732 0
427 20250219 122500 0 732 732 732 732 0
428 20250219 122400 0 732 732 732 732 0
429 20250219 122300 0 732 732 732 732 0
430 20250219 122200 0 732 732 732 732 0
431 20250219 122100 0 732 732 732 732 0
432 20250219 122000 0 732 732 732 732 0
433 20250219 121900 0 732 732 732 732 0
434 20250219 121800 0 732 732 732 732 0
435 20250219 121700 0 732 732 732 732 0
436 20250219 121600 0 732 732 732 732 0
437 20250219 121500 0 732 732 732 732 0
438 20250219 121400 0 732 732 732 732 0
439 20250219 121300 0 732 732 732 732 0
440 20250219 121200 0 732 732 732 732 0
441 20250219 121100 0 732 732 732 732 0
442 20250219 121000 0 732 732 732 732 0
443 20250219 120900 0 732 732 732 732 0
444 20250219 120800 0 732 732 732 732 0
445 20250219 120700 0 732 732 732 732 0
446 20250219 120600 0 732 732 732 732 0
447 20250219 120500 0 732 732 732 732 0
448 20250219 120400 0 732 732 732 732 0
449 20250219 120300 0 732 732 732 732 0
450 20250219 120200 0 732 732 732 732 0
451 20250219 120100 0 732 732 732 732 0
452 20250219 120000 0 732 732 732 732 0
453 20250219 115900 0 732 732 732 732 0
454 20250219 115800 0 732 732 732 732 0
455 20250219 115700 0 732 732 732 732 0
456 20250219 115600 0 732 732 732 732 0
457 20250219 115500 0 732 732 732 732 0
458 20250219 115400 0 732 732 732 732 0
459 20250219 115300 0 732 732 732 732 0
460 20250219 115200 0 732 732 732 732 0
461 20250219 115100 0 732 732 732 732 0
462 20250219 115000 0 732 732 732 732 0
463 20250219 114900 0 732 732 732 732 0
464 20250219 114800 0 732 732 732 732 0
465 20250219 114700 0 732 732 732 732 0
466 20250219 114600 0 732 732 732 732 0
467 20250219 114500 0 732 732 732 732 0
468 20250219 114400 0 732 732 732 732 0
469 20250219 114300 0 732 732 732 732 0
470 20250219 114200 0 732 732 732 732 0
471 20250219 114100 0 732 732 732 732 0
472 20250219 114000 0 732 732 732 732 0
473 20250219 113900 0 732 732 732 732 0
474 20250219 113800 0 732 732 732 732 0
475 20250219 113700 0 732 732 732 732 0
476 20250219 113600 0 732 732 732 732 0
477 20250219 113500 0 732 732 732 732 0
478 20250219 113400 0 732 732 732 732 0
479 20250219 113300 0 732 732 732 732 0
480 20250219 113200 0 732 732 732 732 0
481 20250219 113100 0 732 732 732 732 0
482 20250219 113000 0 732 732 732 732 0
483 20250219 112900 0 732 732 732 732 0
484 20250219 112800 0 732 732 732 732 0
485 20250219 112700 0 732 732 732 732 0
486 20250219 112600 0 732 732 732 732 0
487 20250219 112500 0 732 732 732 732 0
488 20250219 112400 0 732 732 732 732 0
489 20250219 112300 0 732 732 732 732 0
490 20250219 112200 0 732 732 732 732 0
491 20250219 112100 0 732 732 732 732 0
492 20250219 112000 0 732 732 732 732 0
493 20250219 111900 0 732 732 732 732 0
494 20250219 111800 0 732 732 732 732 0
495 20250219 111700 0 732 732 732 732 0
496 20250219 111600 0 732 732 732 732 0
497 20250219 111500 0 732 732 732 732 0
498 20250219 111400 0 732 732 732 732 0
499 20250219 111300 0 732 732 732 732 0
500 20250219 111200 0 732 732 732 732 0
501 20250219 111100 0 732 732 732 732 0
502 20250219 111000 0 732 732 732 732 0
503 20250219 110900 0 732 732 732 732 0
504 20250219 110800 0 732 732 732 732 0
505 20250219 110700 0 732 732 732 732 0
506 20250219 110600 0 732 732 732 732 0
507 20250219 110500 0 732 732 732 732 0
508 20250219 110400 0 732 732 732 732 0
509 20250219 110300 0 732 732 732 732 0
510 20250219 110200 0 732 732 732 732 0
511 20250219 110100 0 732 732 732 732 0
512 20250219 110000 0 732 732 732 732 0
513 20250219 105900 0 732 732 732 732 0
514 20250219 105800 0 732 732 732 732 0
515 20250219 105700 0 732 732 732 732 0
516 20250219 105600 0 732 732 732 732 0
517 20250219 105500 0 732 732 732 732 0
518 20250219 105400 0 732 732 732 732 0
519 20250219 105300 0 732 732 732 732 0
520 20250219 105200 0 732 732 732 732 0
521 20250219 105100 0 732 732 732 732 0
522 20250219 105000 0 732 732 732 732 0
523 20250219 104900 0 732 732 732 732 0
524 20250219 104800 0 732 732 732 732 0
525 20250219 104700 0 732 732 732 732 0
526 20250219 104600 0 732 732 732 732 0
527 20250219 104500 0 732 732 732 732 0
528 20250219 104400 0 732 732 732 732 0
529 20250219 104300 0 732 732 732 732 0
530 20250219 104200 0 732 732 732 732 0
531 20250219 104100 0 732 732 732 732 0
532 20250219 104000 0 732 732 732 732 0
533 20250219 103900 0 732 732 732 732 0
534 20250219 103800 0 732 732 732 732 0
535 20250219 103700 0 732 732 732 732 0
536 20250219 103600 0 732 732 732 732 0
537 20250219 103500 0 732 732 732 732 0
538 20250219 103400 0 732 732 732 732 0
539 20250219 103300 0 732 732 732 732 0
540 20250219 103200 0 732 732 732 732 0
541 20250219 103100 0 732 732 732 732 0
542 20250219 103000 0 732 732 732 732 0
543 20250219 102900 0 732 732 732 732 0
544 20250219 102800 0 732 732 732 732 0
545 20250219 102700 0 732 732 732 732 0
546 20250219 102600 0 732 732 732 732 0
547 20250219 102500 0 732 732 732 732 0
548 20250219 102400 0 732 732 732 732 0
549 20250219 102300 0 732 732 732 732 0
550 20250219 102200 0 732 732 732 732 0
551 20250219 102100 0 732 732 732 732 0
552 20250219 102000 0 732 732 732 732 0
553 20250219 101900 0 732 732 732 732 0
554 20250219 101800 0 732 732 732 732 0
555 20250219 101700 0 732 732 732 732 0
556 20250219 101600 0 732 732 732 732 0
557 20250219 101500 0 732 732 732 732 0
558 20250219 101400 0 732 732 732 732 0
559 20250219 101300 0 732 732 732 732 0
560 20250219 101200 0 732 732 732 732 0
561 20250219 101100 0 732 732 732 732 0
562 20250219 101000 0 732 732 732 732 0
563 20250219 100900 0 732 732 732 732 0
564 20250219 100800 0 732 732 732 732 0
565 20250219 100700 0 732 732 732 732 0
566 20250219 100600 0 732 732 732 732 0
567 20250219 100500 0 732 732 732 732 0
568 20250219 100400 0 732 732 732 732 0
569 20250219 100300 0 732 732 732 732 0
570 20250219 100200 0 732 732 732 732 0
571 20250219 100100 0 732 732 732 732 0
572 20250219 100000 0 732 732 732 732 0
573 20250219 095900 0 732 732 732 732 0
574 20250219 095800 0 732 732 732 732 0
575 20250219 095700 0 732 732 732 732 0
576 20250219 095600 0 732 732 732 732 0
577 20250219 095500 0 732 732 732 732 0
578 20250219 095400 0 732 732 732 732 0
579 20250219 095300 0 732 732 732 732 0
580 20250219 095200 0 732 732 732 732 0
581 20250219 095100 0 732 732 732 732 0
582 20250219 095000 0 732 732 732 732 0
583 20250219 094900 0 732 732 732 732 0
584 20250219 094800 0 732 732 732 732 0
585 20250219 094700 0 732 732 732 732 0
586 20250219 094600 0 732 732 732 732 0
587 20250219 094500 0 732 732 732 732 0
588 20250219 094400 0 732 732 732 732 0
589 20250219 094300 0 732 732 732 732 0
590 20250219 094200 0 732 732 732 732 0
591 20250219 094100 0 732 732 732 732 0
592 20250219 094000 0 732 732 732 732 0
593 20250219 093900 0 732 732 732 732 0
594 20250219 093800 0 732 732 732 732 0
595 20250219 093700 0 732 732 732 732 0
596 20250219 093600 0 732 732 732 732 0
597 20250219 093500 0 732 732 732 732 0
598 20250219 093400 0 732 732 732 732 0
599 20250219 093300 0 732 732 732 732 0
600 20250219 093200 0 732 732 732 732 0
601 20250219 093100 0 732 732 732 732 0
602 20250219 093000 0 732 732 732 732 0
603 20250219 092900 0 732 732 732 732 0
604 20250219 092800 0 732 732 732 732 0
605 20250219 092700 0 732 732 732 732 0
606 20250219 092600 0 732 732 732 732 0
607 20250219 092500 0 732 732 732 732 0
608 20250219 092400 0 732 732 732 732 0
609 20250219 092300 0 732 732 732 732 0
610 20250219 092200 0 732 732 732 732 0
611 20250219 092100 0 732 732 732 732 0
612 20250219 092000 0 732 732 732 732 0
613 20250219 091900 0 732 732 732 732 0
614 20250219 091800 0 732 732 732 732 0
615 20250219 091700 0 732 732 732 732 0
616 20250219 091600 0 732 732 732 732 0
617 20250219 091500 0 732 732 732 732 0
618 20250219 091400 0 732 732 732 732 0
619 20250219 091300 0 732 732 732 732 0
620 20250219 091200 0 732 732 732 732 0
621 20250219 091100 0 732 732 732 732 0
622 20250219 091000 0 732 732 732 732 0
623 20250219 090900 0 732 732 732 732 0
624 20250219 090800 0 732 732 732 732 0
625 20250219 090700 0 732 732 732 732 0
626 20250219 090600 0 732 732 732 732 0
627 20250219 090500 0 732 732 732 732 0
628 20250219 090400 0 732 732 732 732 0
629 20250219 090300 0 732 732 732 732 0
630 20250219 090200 0 732 732 732 732 0
631 20250219 090100 0 732 732 732 732 0
632 20250219 090000 0 732 732 732 732 0

1
044060/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,95732184,0,70075958688,0.00
20250214,0,95732184,0,70075958688,0.00
20250213,0,95732184,0,70075958688,0.00
20250212,0,95732184,0,70075958688,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 95732184 0 70075958688 0.00
3 20250214 0 95732184 0 70075958688 0.00
4 20250213 0 95732184 0 70075958688 0.00
5 20250212 0 95732184 0 70075958688 0.00