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

649
065570/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194700,0,764,764,764,764,0
20250219,194600,0,764,764,764,764,0
20250219,194500,0,764,764,764,764,0
20250219,194400,0,764,764,764,764,0
20250219,194300,0,764,764,764,764,0
20250219,194200,0,764,764,764,764,0
20250219,194100,0,764,764,764,764,0
20250219,194000,0,764,764,764,764,0
20250219,193900,0,764,764,764,764,0
20250219,193800,0,764,764,764,764,0
20250219,193700,0,764,764,764,764,0
20250219,193600,0,764,764,764,764,0
20250219,193500,0,764,764,764,764,0
20250219,193400,0,764,764,764,764,0
20250219,193300,0,764,764,764,764,0
20250219,193200,0,764,764,764,764,0
20250219,193100,0,764,764,764,764,0
20250219,193000,0,764,764,764,764,0
20250219,192900,0,764,764,764,764,0
20250219,192800,0,764,764,764,764,0
20250219,192700,0,764,764,764,764,0
20250219,192600,0,764,764,764,764,0
20250219,192500,0,764,764,764,764,0
20250219,192400,0,764,764,764,764,0
20250219,192300,0,764,764,764,764,0
20250219,192200,0,764,764,764,764,0
20250219,192100,0,764,764,764,764,0
20250219,192000,0,764,764,764,764,0
20250219,191900,0,764,764,764,764,0
20250219,191800,0,764,764,764,764,0
20250219,191700,0,764,764,764,764,0
20250219,191600,0,764,764,764,764,0
20250219,191500,0,764,764,764,764,0
20250219,191400,0,764,764,764,764,0
20250219,191300,0,764,764,764,764,0
20250219,191200,0,764,764,764,764,0
20250219,191100,0,764,764,764,764,0
20250219,191000,0,764,764,764,764,0
20250219,190900,0,764,764,764,764,0
20250219,190800,0,764,764,764,764,0
20250219,190700,0,764,764,764,764,0
20250219,190600,0,764,764,764,764,0
20250219,190500,0,764,764,764,764,0
20250219,190400,0,764,764,764,764,0
20250219,190300,0,764,764,764,764,0
20250219,190200,0,764,764,764,764,0
20250219,190100,0,764,764,764,764,0
20250219,190000,0,764,764,764,764,0
20250219,185900,0,764,764,764,764,0
20250219,185800,0,764,764,764,764,0
20250219,185700,0,764,764,764,764,0
20250219,185600,0,764,764,764,764,0
20250219,185500,0,764,764,764,764,0
20250219,185400,0,764,764,764,764,0
20250219,185300,0,764,764,764,764,0
20250219,185200,0,764,764,764,764,0
20250219,185100,0,764,764,764,764,0
20250219,185000,0,764,764,764,764,0
20250219,184900,0,764,764,764,764,0
20250219,184800,0,764,764,764,764,0
20250219,184700,0,764,764,764,764,0
20250219,184600,0,764,764,764,764,0
20250219,184500,0,764,764,764,764,0
20250219,184400,0,764,764,764,764,0
20250219,184300,0,764,764,764,764,0
20250219,184200,0,764,764,764,764,0
20250219,184100,0,764,764,764,764,0
20250219,184000,0,764,764,764,764,0
20250219,183900,0,764,764,764,764,0
20250219,183800,0,764,764,764,764,0
20250219,183700,0,764,764,764,764,0
20250219,183600,0,764,764,764,764,0
20250219,183500,0,764,764,764,764,0
20250219,183400,0,764,764,764,764,0
20250219,183300,0,764,764,764,764,0
20250219,183200,0,764,764,764,764,0
20250219,183100,0,764,764,764,764,0
20250219,183000,0,764,764,764,764,0
20250219,182900,0,764,764,764,764,0
20250219,182800,0,764,764,764,764,0
20250219,182700,0,764,764,764,764,0
20250219,182600,0,764,764,764,764,0
20250219,182500,0,764,764,764,764,0
20250219,182400,0,764,764,764,764,0
20250219,182300,0,764,764,764,764,0
20250219,182200,0,764,764,764,764,0
20250219,182100,0,764,764,764,764,0
20250219,182000,0,764,764,764,764,0
20250219,181900,0,764,764,764,764,0
20250219,181800,0,764,764,764,764,0
20250219,181700,0,764,764,764,764,0
20250219,181600,0,764,764,764,764,0
20250219,181500,0,764,764,764,764,0
20250219,181400,0,764,764,764,764,0
20250219,181300,0,764,764,764,764,0
20250219,181200,0,764,764,764,764,0
20250219,181100,0,764,764,764,764,0
20250219,181000,0,764,764,764,764,0
20250219,180900,0,764,764,764,764,0
20250219,180800,0,764,764,764,764,0
20250219,180700,0,764,764,764,764,0
20250219,180600,0,764,764,764,764,0
20250219,180500,0,764,764,764,764,0
20250219,180400,0,764,764,764,764,0
20250219,180300,0,764,764,764,764,0
20250219,180200,0,764,764,764,764,0
20250219,180100,0,764,764,764,764,0
20250219,180000,0,764,764,764,764,0
20250219,175900,0,764,764,764,764,0
20250219,175800,0,764,764,764,764,0
20250219,175700,0,764,764,764,764,0
20250219,175600,0,764,764,764,764,0
20250219,175500,0,764,764,764,764,0
20250219,175400,0,764,764,764,764,0
20250219,175300,0,764,764,764,764,0
20250219,175200,0,764,764,764,764,0
20250219,175100,0,764,764,764,764,0
20250219,175000,0,764,764,764,764,0
20250219,174900,0,764,764,764,764,0
20250219,174800,0,764,764,764,764,0
20250219,174700,0,764,764,764,764,0
20250219,174600,0,764,764,764,764,0
20250219,174500,0,764,764,764,764,0
20250219,174400,0,764,764,764,764,0
20250219,174300,0,764,764,764,764,0
20250219,174200,0,764,764,764,764,0
20250219,174100,0,764,764,764,764,0
20250219,174000,0,764,764,764,764,0
20250219,173900,0,764,764,764,764,0
20250219,173800,0,764,764,764,764,0
20250219,173700,0,764,764,764,764,0
20250219,173600,0,764,764,764,764,0
20250219,173500,0,764,764,764,764,0
20250219,173400,0,764,764,764,764,0
20250219,173300,0,764,764,764,764,0
20250219,173200,0,764,764,764,764,0
20250219,173100,0,764,764,764,764,0
20250219,173000,0,764,764,764,764,0
20250219,172900,0,764,764,764,764,0
20250219,172800,0,764,764,764,764,0
20250219,172700,0,764,764,764,764,0
20250219,172600,0,764,764,764,764,0
20250219,172500,0,764,764,764,764,0
20250219,172400,0,764,764,764,764,0
20250219,172300,0,764,764,764,764,0
20250219,172200,0,764,764,764,764,0
20250219,172100,0,764,764,764,764,0
20250219,172000,0,764,764,764,764,0
20250219,171900,0,764,764,764,764,0
20250219,171800,0,764,764,764,764,0
20250219,171700,0,764,764,764,764,0
20250219,171600,0,764,764,764,764,0
20250219,171500,0,764,764,764,764,0
20250219,171400,0,764,764,764,764,0
20250219,171300,0,764,764,764,764,0
20250219,171200,0,764,764,764,764,0
20250219,171100,0,764,764,764,764,0
20250219,171000,0,764,764,764,764,0
20250219,170900,0,764,764,764,764,0
20250219,170800,0,764,764,764,764,0
20250219,170700,0,764,764,764,764,0
20250219,170600,0,764,764,764,764,0
20250219,170500,0,764,764,764,764,0
20250219,170400,0,764,764,764,764,0
20250219,170300,0,764,764,764,764,0
20250219,170200,0,764,764,764,764,0
20250219,170100,0,764,764,764,764,0
20250219,170000,0,764,764,764,764,0
20250219,165900,0,764,764,764,764,0
20250219,165800,0,764,764,764,764,0
20250219,165700,0,764,764,764,764,0
20250219,165600,0,764,764,764,764,0
20250219,165500,0,764,764,764,764,0
20250219,165400,0,764,764,764,764,0
20250219,165300,0,764,764,764,764,0
20250219,165200,0,764,764,764,764,0
20250219,165100,0,764,764,764,764,0
20250219,165000,0,764,764,764,764,0
20250219,164900,0,764,764,764,764,0
20250219,164800,0,764,764,764,764,0
20250219,164700,0,764,764,764,764,0
20250219,164600,0,764,764,764,764,0
20250219,164500,0,764,764,764,764,0
20250219,164400,0,764,764,764,764,0
20250219,164300,0,764,764,764,764,0
20250219,164200,0,764,764,764,764,0
20250219,164100,0,764,764,764,764,0
20250219,164000,0,764,764,764,764,0
20250219,163900,0,764,764,764,764,0
20250219,163800,0,764,764,764,764,0
20250219,163700,0,764,764,764,764,0
20250219,163600,0,764,764,764,764,0
20250219,163500,0,764,764,764,764,0
20250219,163400,0,764,764,764,764,0
20250219,163300,0,764,764,764,764,0
20250219,163200,0,764,764,764,764,0
20250219,163100,0,764,764,764,764,0
20250219,163000,0,764,764,764,764,0
20250219,162900,0,764,764,764,764,0
20250219,162800,0,764,764,764,764,0
20250219,162700,0,764,764,764,764,0
20250219,162600,0,764,764,764,764,0
20250219,162500,0,764,764,764,764,0
20250219,162400,0,764,764,764,764,0
20250219,162300,0,764,764,764,764,0
20250219,162200,0,764,764,764,764,0
20250219,162100,0,764,764,764,764,0
20250219,162000,0,764,764,764,764,0
20250219,161900,0,764,764,764,764,0
20250219,161800,0,764,764,764,764,0
20250219,161700,0,764,764,764,764,0
20250219,161600,0,764,764,764,764,0
20250219,161500,0,764,764,764,764,0
20250219,161400,0,764,764,764,764,0
20250219,161300,0,764,764,764,764,0
20250219,161200,0,764,764,764,764,0
20250219,161100,0,764,764,764,764,0
20250219,161000,0,764,764,764,764,0
20250219,160900,0,764,764,764,764,0
20250219,160800,0,764,764,764,764,0
20250219,160700,0,764,764,764,764,0
20250219,160600,0,764,764,764,764,0
20250219,160500,0,764,764,764,764,0
20250219,160400,0,764,764,764,764,0
20250219,160300,0,764,764,764,764,0
20250219,160200,0,764,764,764,764,0
20250219,160100,0,764,764,764,764,0
20250219,160000,0,764,764,764,764,0
20250219,155900,0,764,764,764,764,0
20250219,155800,0,764,764,764,764,0
20250219,155700,0,764,764,764,764,0
20250219,155600,0,764,764,764,764,0
20250219,155500,0,764,764,764,764,0
20250219,155400,0,764,764,764,764,0
20250219,155300,0,764,764,764,764,0
20250219,155200,0,764,764,764,764,0
20250219,155100,0,764,764,764,764,0
20250219,155000,0,764,764,764,764,0
20250219,154900,0,764,764,764,764,0
20250219,154800,0,764,764,764,764,0
20250219,154700,0,764,764,764,764,0
20250219,154600,0,764,764,764,764,0
20250219,154500,0,764,764,764,764,0
20250219,154400,0,764,764,764,764,0
20250219,154300,0,764,764,764,764,0
20250219,154200,0,764,764,764,764,0
20250219,154100,0,764,764,764,764,0
20250219,154000,0,764,764,764,764,0
20250219,153900,0,764,764,764,764,0
20250219,153800,0,764,764,764,764,0
20250219,153700,0,764,764,764,764,0
20250219,153600,0,764,764,764,764,0
20250219,153500,0,764,764,764,764,0
20250219,153400,0,764,764,764,764,0
20250219,153300,0,764,764,764,764,0
20250219,153200,0,764,764,764,764,0
20250219,153100,0,764,764,764,764,0
20250219,153000,0,764,764,764,764,0
20250219,152900,0,764,764,764,764,0
20250219,152800,0,764,764,764,764,0
20250219,152700,0,764,764,764,764,0
20250219,152600,0,764,764,764,764,0
20250219,152500,0,764,764,764,764,0
20250219,152400,0,764,764,764,764,0
20250219,152300,0,764,764,764,764,0
20250219,152200,0,764,764,764,764,0
20250219,152100,0,764,764,764,764,0
20250219,152000,0,764,764,764,764,0
20250219,151900,0,764,764,764,764,0
20250219,151800,0,764,764,764,764,0
20250219,151700,0,764,764,764,764,0
20250219,151600,0,764,764,764,764,0
20250219,151500,0,764,764,764,764,0
20250219,151400,0,764,764,764,764,0
20250219,151300,0,764,764,764,764,0
20250219,151200,0,764,764,764,764,0
20250219,151100,0,764,764,764,764,0
20250219,151000,0,764,764,764,764,0
20250219,150900,0,764,764,764,764,0
20250219,150800,0,764,764,764,764,0
20250219,150700,0,764,764,764,764,0
20250219,150600,0,764,764,764,764,0
20250219,150500,0,764,764,764,764,0
20250219,150400,0,764,764,764,764,0
20250219,150300,0,764,764,764,764,0
20250219,150200,0,764,764,764,764,0
20250219,150100,0,764,764,764,764,0
20250219,150000,0,764,764,764,764,0
20250219,145900,0,764,764,764,764,0
20250219,145800,0,764,764,764,764,0
20250219,145700,0,764,764,764,764,0
20250219,145600,0,764,764,764,764,0
20250219,145500,0,764,764,764,764,0
20250219,145400,0,764,764,764,764,0
20250219,145300,0,764,764,764,764,0
20250219,145200,0,764,764,764,764,0
20250219,145100,0,764,764,764,764,0
20250219,145000,0,764,764,764,764,0
20250219,144900,0,764,764,764,764,0
20250219,144800,0,764,764,764,764,0
20250219,144700,0,764,764,764,764,0
20250219,144600,0,764,764,764,764,0
20250219,144500,0,764,764,764,764,0
20250219,144400,0,764,764,764,764,0
20250219,144300,0,764,764,764,764,0
20250219,144200,0,764,764,764,764,0
20250219,144100,0,764,764,764,764,0
20250219,144000,0,764,764,764,764,0
20250219,143900,0,764,764,764,764,0
20250219,143800,0,764,764,764,764,0
20250219,143700,0,764,764,764,764,0
20250219,143600,0,764,764,764,764,0
20250219,143500,0,764,764,764,764,0
20250219,143400,0,764,764,764,764,0
20250219,143300,0,764,764,764,764,0
20250219,143200,0,764,764,764,764,0
20250219,143100,0,764,764,764,764,0
20250219,143000,0,764,764,764,764,0
20250219,142900,0,764,764,764,764,0
20250219,142800,0,764,764,764,764,0
20250219,142700,0,764,764,764,764,0
20250219,142600,0,764,764,764,764,0
20250219,142500,0,764,764,764,764,0
20250219,142400,0,764,764,764,764,0
20250219,142300,0,764,764,764,764,0
20250219,142200,0,764,764,764,764,0
20250219,142100,0,764,764,764,764,0
20250219,142000,0,764,764,764,764,0
20250219,141900,0,764,764,764,764,0
20250219,141800,0,764,764,764,764,0
20250219,141700,0,764,764,764,764,0
20250219,141600,0,764,764,764,764,0
20250219,141500,0,764,764,764,764,0
20250219,141400,0,764,764,764,764,0
20250219,141300,0,764,764,764,764,0
20250219,141200,0,764,764,764,764,0
20250219,141100,0,764,764,764,764,0
20250219,141000,0,764,764,764,764,0
20250219,140900,0,764,764,764,764,0
20250219,140800,0,764,764,764,764,0
20250219,140700,0,764,764,764,764,0
20250219,140600,0,764,764,764,764,0
20250219,140500,0,764,764,764,764,0
20250219,140400,0,764,764,764,764,0
20250219,140300,0,764,764,764,764,0
20250219,140200,0,764,764,764,764,0
20250219,140100,0,764,764,764,764,0
20250219,140000,0,764,764,764,764,0
20250219,135900,0,764,764,764,764,0
20250219,135800,0,764,764,764,764,0
20250219,135700,0,764,764,764,764,0
20250219,135600,0,764,764,764,764,0
20250219,135500,0,764,764,764,764,0
20250219,135400,0,764,764,764,764,0
20250219,135300,0,764,764,764,764,0
20250219,135200,0,764,764,764,764,0
20250219,135100,0,764,764,764,764,0
20250219,135000,0,764,764,764,764,0
20250219,134900,0,764,764,764,764,0
20250219,134800,0,764,764,764,764,0
20250219,134700,0,764,764,764,764,0
20250219,134600,0,764,764,764,764,0
20250219,134500,0,764,764,764,764,0
20250219,134400,0,764,764,764,764,0
20250219,134300,0,764,764,764,764,0
20250219,134200,0,764,764,764,764,0
20250219,134100,0,764,764,764,764,0
20250219,134000,0,764,764,764,764,0
20250219,133900,0,764,764,764,764,0
20250219,133800,0,764,764,764,764,0
20250219,133700,0,764,764,764,764,0
20250219,133600,0,764,764,764,764,0
20250219,133500,0,764,764,764,764,0
20250219,133400,0,764,764,764,764,0
20250219,133300,0,764,764,764,764,0
20250219,133200,0,764,764,764,764,0
20250219,133100,0,764,764,764,764,0
20250219,133000,0,764,764,764,764,0
20250219,132900,0,764,764,764,764,0
20250219,132800,0,764,764,764,764,0
20250219,132700,0,764,764,764,764,0
20250219,132600,0,764,764,764,764,0
20250219,132500,0,764,764,764,764,0
20250219,132400,0,764,764,764,764,0
20250219,132300,0,764,764,764,764,0
20250219,132200,0,764,764,764,764,0
20250219,132100,0,764,764,764,764,0
20250219,132000,0,764,764,764,764,0
20250219,131900,0,764,764,764,764,0
20250219,131800,0,764,764,764,764,0
20250219,131700,0,764,764,764,764,0
20250219,131600,0,764,764,764,764,0
20250219,131500,0,764,764,764,764,0
20250219,131400,0,764,764,764,764,0
20250219,131300,0,764,764,764,764,0
20250219,131200,0,764,764,764,764,0
20250219,131100,0,764,764,764,764,0
20250219,131000,0,764,764,764,764,0
20250219,130900,0,764,764,764,764,0
20250219,130800,0,764,764,764,764,0
20250219,130700,0,764,764,764,764,0
20250219,130600,0,764,764,764,764,0
20250219,130500,0,764,764,764,764,0
20250219,130400,0,764,764,764,764,0
20250219,130300,0,764,764,764,764,0
20250219,130200,0,764,764,764,764,0
20250219,130100,0,764,764,764,764,0
20250219,130000,0,764,764,764,764,0
20250219,125900,0,764,764,764,764,0
20250219,125800,0,764,764,764,764,0
20250219,125700,0,764,764,764,764,0
20250219,125600,0,764,764,764,764,0
20250219,125500,0,764,764,764,764,0
20250219,125400,0,764,764,764,764,0
20250219,125300,0,764,764,764,764,0
20250219,125200,0,764,764,764,764,0
20250219,125100,0,764,764,764,764,0
20250219,125000,0,764,764,764,764,0
20250219,124900,0,764,764,764,764,0
20250219,124800,0,764,764,764,764,0
20250219,124700,0,764,764,764,764,0
20250219,124600,0,764,764,764,764,0
20250219,124500,0,764,764,764,764,0
20250219,124400,0,764,764,764,764,0
20250219,124300,0,764,764,764,764,0
20250219,124200,0,764,764,764,764,0
20250219,124100,0,764,764,764,764,0
20250219,124000,0,764,764,764,764,0
20250219,123900,0,764,764,764,764,0
20250219,123800,0,764,764,764,764,0
20250219,123700,0,764,764,764,764,0
20250219,123600,0,764,764,764,764,0
20250219,123500,0,764,764,764,764,0
20250219,123400,0,764,764,764,764,0
20250219,123300,0,764,764,764,764,0
20250219,123200,0,764,764,764,764,0
20250219,123100,0,764,764,764,764,0
20250219,123000,0,764,764,764,764,0
20250219,122900,0,764,764,764,764,0
20250219,122800,0,764,764,764,764,0
20250219,122700,0,764,764,764,764,0
20250219,122600,0,764,764,764,764,0
20250219,122500,0,764,764,764,764,0
20250219,122400,0,764,764,764,764,0
20250219,122300,0,764,764,764,764,0
20250219,122200,0,764,764,764,764,0
20250219,122100,0,764,764,764,764,0
20250219,122000,0,764,764,764,764,0
20250219,121900,0,764,764,764,764,0
20250219,121800,0,764,764,764,764,0
20250219,121700,0,764,764,764,764,0
20250219,121600,0,764,764,764,764,0
20250219,121500,0,764,764,764,764,0
20250219,121400,0,764,764,764,764,0
20250219,121300,0,764,764,764,764,0
20250219,121200,0,764,764,764,764,0
20250219,121100,0,764,764,764,764,0
20250219,121000,0,764,764,764,764,0
20250219,120900,0,764,764,764,764,0
20250219,120800,0,764,764,764,764,0
20250219,120700,0,764,764,764,764,0
20250219,120600,0,764,764,764,764,0
20250219,120500,0,764,764,764,764,0
20250219,120400,0,764,764,764,764,0
20250219,120300,0,764,764,764,764,0
20250219,120200,0,764,764,764,764,0
20250219,120100,0,764,764,764,764,0
20250219,120000,0,764,764,764,764,0
20250219,115900,0,764,764,764,764,0
20250219,115800,0,764,764,764,764,0
20250219,115700,0,764,764,764,764,0
20250219,115600,0,764,764,764,764,0
20250219,115500,0,764,764,764,764,0
20250219,115400,0,764,764,764,764,0
20250219,115300,0,764,764,764,764,0
20250219,115200,0,764,764,764,764,0
20250219,115100,0,764,764,764,764,0
20250219,115000,0,764,764,764,764,0
20250219,114900,0,764,764,764,764,0
20250219,114800,0,764,764,764,764,0
20250219,114700,0,764,764,764,764,0
20250219,114600,0,764,764,764,764,0
20250219,114500,0,764,764,764,764,0
20250219,114400,0,764,764,764,764,0
20250219,114300,0,764,764,764,764,0
20250219,114200,0,764,764,764,764,0
20250219,114100,0,764,764,764,764,0
20250219,114000,0,764,764,764,764,0
20250219,113900,0,764,764,764,764,0
20250219,113800,0,764,764,764,764,0
20250219,113700,0,764,764,764,764,0
20250219,113600,0,764,764,764,764,0
20250219,113500,0,764,764,764,764,0
20250219,113400,0,764,764,764,764,0
20250219,113300,0,764,764,764,764,0
20250219,113200,0,764,764,764,764,0
20250219,113100,0,764,764,764,764,0
20250219,113000,0,764,764,764,764,0
20250219,112900,0,764,764,764,764,0
20250219,112800,0,764,764,764,764,0
20250219,112700,0,764,764,764,764,0
20250219,112600,0,764,764,764,764,0
20250219,112500,0,764,764,764,764,0
20250219,112400,0,764,764,764,764,0
20250219,112300,0,764,764,764,764,0
20250219,112200,0,764,764,764,764,0
20250219,112100,0,764,764,764,764,0
20250219,112000,0,764,764,764,764,0
20250219,111900,0,764,764,764,764,0
20250219,111800,0,764,764,764,764,0
20250219,111700,0,764,764,764,764,0
20250219,111600,0,764,764,764,764,0
20250219,111500,0,764,764,764,764,0
20250219,111400,0,764,764,764,764,0
20250219,111300,0,764,764,764,764,0
20250219,111200,0,764,764,764,764,0
20250219,111100,0,764,764,764,764,0
20250219,111000,0,764,764,764,764,0
20250219,110900,0,764,764,764,764,0
20250219,110800,0,764,764,764,764,0
20250219,110700,0,764,764,764,764,0
20250219,110600,0,764,764,764,764,0
20250219,110500,0,764,764,764,764,0
20250219,110400,0,764,764,764,764,0
20250219,110300,0,764,764,764,764,0
20250219,110200,0,764,764,764,764,0
20250219,110100,0,764,764,764,764,0
20250219,110000,0,764,764,764,764,0
20250219,105900,0,764,764,764,764,0
20250219,105800,0,764,764,764,764,0
20250219,105700,0,764,764,764,764,0
20250219,105600,0,764,764,764,764,0
20250219,105500,0,764,764,764,764,0
20250219,105400,0,764,764,764,764,0
20250219,105300,0,764,764,764,764,0
20250219,105200,0,764,764,764,764,0
20250219,105100,0,764,764,764,764,0
20250219,105000,0,764,764,764,764,0
20250219,104900,0,764,764,764,764,0
20250219,104800,0,764,764,764,764,0
20250219,104700,0,764,764,764,764,0
20250219,104600,0,764,764,764,764,0
20250219,104500,0,764,764,764,764,0
20250219,104400,0,764,764,764,764,0
20250219,104300,0,764,764,764,764,0
20250219,104200,0,764,764,764,764,0
20250219,104100,0,764,764,764,764,0
20250219,104000,0,764,764,764,764,0
20250219,103900,0,764,764,764,764,0
20250219,103800,0,764,764,764,764,0
20250219,103700,0,764,764,764,764,0
20250219,103600,0,764,764,764,764,0
20250219,103500,0,764,764,764,764,0
20250219,103400,0,764,764,764,764,0
20250219,103300,0,764,764,764,764,0
20250219,103200,0,764,764,764,764,0
20250219,103100,0,764,764,764,764,0
20250219,103000,0,764,764,764,764,0
20250219,102900,0,764,764,764,764,0
20250219,102800,0,764,764,764,764,0
20250219,102700,0,764,764,764,764,0
20250219,102600,0,764,764,764,764,0
20250219,102500,0,764,764,764,764,0
20250219,102400,0,764,764,764,764,0
20250219,102300,0,764,764,764,764,0
20250219,102200,0,764,764,764,764,0
20250219,102100,0,764,764,764,764,0
20250219,102000,0,764,764,764,764,0
20250219,101900,0,764,764,764,764,0
20250219,101800,0,764,764,764,764,0
20250219,101700,0,764,764,764,764,0
20250219,101600,0,764,764,764,764,0
20250219,101500,0,764,764,764,764,0
20250219,101400,0,764,764,764,764,0
20250219,101300,0,764,764,764,764,0
20250219,101200,0,764,764,764,764,0
20250219,101100,0,764,764,764,764,0
20250219,101000,0,764,764,764,764,0
20250219,100900,0,764,764,764,764,0
20250219,100800,0,764,764,764,764,0
20250219,100700,0,764,764,764,764,0
20250219,100600,0,764,764,764,764,0
20250219,100500,0,764,764,764,764,0
20250219,100400,0,764,764,764,764,0
20250219,100300,0,764,764,764,764,0
20250219,100200,0,764,764,764,764,0
20250219,100100,0,764,764,764,764,0
20250219,100000,0,764,764,764,764,0
20250219,095900,0,764,764,764,764,0
20250219,095800,0,764,764,764,764,0
20250219,095700,0,764,764,764,764,0
20250219,095600,0,764,764,764,764,0
20250219,095500,0,764,764,764,764,0
20250219,095400,0,764,764,764,764,0
20250219,095300,0,764,764,764,764,0
20250219,095200,0,764,764,764,764,0
20250219,095100,0,764,764,764,764,0
20250219,095000,0,764,764,764,764,0
20250219,094900,0,764,764,764,764,0
20250219,094800,0,764,764,764,764,0
20250219,094700,0,764,764,764,764,0
20250219,094600,0,764,764,764,764,0
20250219,094500,0,764,764,764,764,0
20250219,094400,0,764,764,764,764,0
20250219,094300,0,764,764,764,764,0
20250219,094200,0,764,764,764,764,0
20250219,094100,0,764,764,764,764,0
20250219,094000,0,764,764,764,764,0
20250219,093900,0,764,764,764,764,0
20250219,093800,0,764,764,764,764,0
20250219,093700,0,764,764,764,764,0
20250219,093600,0,764,764,764,764,0
20250219,093500,0,764,764,764,764,0
20250219,093400,0,764,764,764,764,0
20250219,093300,0,764,764,764,764,0
20250219,093200,0,764,764,764,764,0
20250219,093100,0,764,764,764,764,0
20250219,093000,0,764,764,764,764,0
20250219,092900,0,764,764,764,764,0
20250219,092800,0,764,764,764,764,0
20250219,092700,0,764,764,764,764,0
20250219,092600,0,764,764,764,764,0
20250219,092500,0,764,764,764,764,0
20250219,092400,0,764,764,764,764,0
20250219,092300,0,764,764,764,764,0
20250219,092200,0,764,764,764,764,0
20250219,092100,0,764,764,764,764,0
20250219,092000,0,764,764,764,764,0
20250219,091900,0,764,764,764,764,0
20250219,091800,0,764,764,764,764,0
20250219,091700,0,764,764,764,764,0
20250219,091600,0,764,764,764,764,0
20250219,091500,0,764,764,764,764,0
20250219,091400,0,764,764,764,764,0
20250219,091300,0,764,764,764,764,0
20250219,091200,0,764,764,764,764,0
20250219,091100,0,764,764,764,764,0
20250219,091000,0,764,764,764,764,0
20250219,090900,0,764,764,764,764,0
20250219,090800,0,764,764,764,764,0
20250219,090700,0,764,764,764,764,0
20250219,090600,0,764,764,764,764,0
20250219,090500,0,764,764,764,764,0
20250219,090400,0,764,764,764,764,0
20250219,090300,0,764,764,764,764,0
20250219,090200,0,764,764,764,764,0
20250219,090100,0,764,764,764,764,0
20250219,090000,0,764,764,764,764,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 194700 0 764 764 764 764 0
3 20250219 194600 0 764 764 764 764 0
4 20250219 194500 0 764 764 764 764 0
5 20250219 194400 0 764 764 764 764 0
6 20250219 194300 0 764 764 764 764 0
7 20250219 194200 0 764 764 764 764 0
8 20250219 194100 0 764 764 764 764 0
9 20250219 194000 0 764 764 764 764 0
10 20250219 193900 0 764 764 764 764 0
11 20250219 193800 0 764 764 764 764 0
12 20250219 193700 0 764 764 764 764 0
13 20250219 193600 0 764 764 764 764 0
14 20250219 193500 0 764 764 764 764 0
15 20250219 193400 0 764 764 764 764 0
16 20250219 193300 0 764 764 764 764 0
17 20250219 193200 0 764 764 764 764 0
18 20250219 193100 0 764 764 764 764 0
19 20250219 193000 0 764 764 764 764 0
20 20250219 192900 0 764 764 764 764 0
21 20250219 192800 0 764 764 764 764 0
22 20250219 192700 0 764 764 764 764 0
23 20250219 192600 0 764 764 764 764 0
24 20250219 192500 0 764 764 764 764 0
25 20250219 192400 0 764 764 764 764 0
26 20250219 192300 0 764 764 764 764 0
27 20250219 192200 0 764 764 764 764 0
28 20250219 192100 0 764 764 764 764 0
29 20250219 192000 0 764 764 764 764 0
30 20250219 191900 0 764 764 764 764 0
31 20250219 191800 0 764 764 764 764 0
32 20250219 191700 0 764 764 764 764 0
33 20250219 191600 0 764 764 764 764 0
34 20250219 191500 0 764 764 764 764 0
35 20250219 191400 0 764 764 764 764 0
36 20250219 191300 0 764 764 764 764 0
37 20250219 191200 0 764 764 764 764 0
38 20250219 191100 0 764 764 764 764 0
39 20250219 191000 0 764 764 764 764 0
40 20250219 190900 0 764 764 764 764 0
41 20250219 190800 0 764 764 764 764 0
42 20250219 190700 0 764 764 764 764 0
43 20250219 190600 0 764 764 764 764 0
44 20250219 190500 0 764 764 764 764 0
45 20250219 190400 0 764 764 764 764 0
46 20250219 190300 0 764 764 764 764 0
47 20250219 190200 0 764 764 764 764 0
48 20250219 190100 0 764 764 764 764 0
49 20250219 190000 0 764 764 764 764 0
50 20250219 185900 0 764 764 764 764 0
51 20250219 185800 0 764 764 764 764 0
52 20250219 185700 0 764 764 764 764 0
53 20250219 185600 0 764 764 764 764 0
54 20250219 185500 0 764 764 764 764 0
55 20250219 185400 0 764 764 764 764 0
56 20250219 185300 0 764 764 764 764 0
57 20250219 185200 0 764 764 764 764 0
58 20250219 185100 0 764 764 764 764 0
59 20250219 185000 0 764 764 764 764 0
60 20250219 184900 0 764 764 764 764 0
61 20250219 184800 0 764 764 764 764 0
62 20250219 184700 0 764 764 764 764 0
63 20250219 184600 0 764 764 764 764 0
64 20250219 184500 0 764 764 764 764 0
65 20250219 184400 0 764 764 764 764 0
66 20250219 184300 0 764 764 764 764 0
67 20250219 184200 0 764 764 764 764 0
68 20250219 184100 0 764 764 764 764 0
69 20250219 184000 0 764 764 764 764 0
70 20250219 183900 0 764 764 764 764 0
71 20250219 183800 0 764 764 764 764 0
72 20250219 183700 0 764 764 764 764 0
73 20250219 183600 0 764 764 764 764 0
74 20250219 183500 0 764 764 764 764 0
75 20250219 183400 0 764 764 764 764 0
76 20250219 183300 0 764 764 764 764 0
77 20250219 183200 0 764 764 764 764 0
78 20250219 183100 0 764 764 764 764 0
79 20250219 183000 0 764 764 764 764 0
80 20250219 182900 0 764 764 764 764 0
81 20250219 182800 0 764 764 764 764 0
82 20250219 182700 0 764 764 764 764 0
83 20250219 182600 0 764 764 764 764 0
84 20250219 182500 0 764 764 764 764 0
85 20250219 182400 0 764 764 764 764 0
86 20250219 182300 0 764 764 764 764 0
87 20250219 182200 0 764 764 764 764 0
88 20250219 182100 0 764 764 764 764 0
89 20250219 182000 0 764 764 764 764 0
90 20250219 181900 0 764 764 764 764 0
91 20250219 181800 0 764 764 764 764 0
92 20250219 181700 0 764 764 764 764 0
93 20250219 181600 0 764 764 764 764 0
94 20250219 181500 0 764 764 764 764 0
95 20250219 181400 0 764 764 764 764 0
96 20250219 181300 0 764 764 764 764 0
97 20250219 181200 0 764 764 764 764 0
98 20250219 181100 0 764 764 764 764 0
99 20250219 181000 0 764 764 764 764 0
100 20250219 180900 0 764 764 764 764 0
101 20250219 180800 0 764 764 764 764 0
102 20250219 180700 0 764 764 764 764 0
103 20250219 180600 0 764 764 764 764 0
104 20250219 180500 0 764 764 764 764 0
105 20250219 180400 0 764 764 764 764 0
106 20250219 180300 0 764 764 764 764 0
107 20250219 180200 0 764 764 764 764 0
108 20250219 180100 0 764 764 764 764 0
109 20250219 180000 0 764 764 764 764 0
110 20250219 175900 0 764 764 764 764 0
111 20250219 175800 0 764 764 764 764 0
112 20250219 175700 0 764 764 764 764 0
113 20250219 175600 0 764 764 764 764 0
114 20250219 175500 0 764 764 764 764 0
115 20250219 175400 0 764 764 764 764 0
116 20250219 175300 0 764 764 764 764 0
117 20250219 175200 0 764 764 764 764 0
118 20250219 175100 0 764 764 764 764 0
119 20250219 175000 0 764 764 764 764 0
120 20250219 174900 0 764 764 764 764 0
121 20250219 174800 0 764 764 764 764 0
122 20250219 174700 0 764 764 764 764 0
123 20250219 174600 0 764 764 764 764 0
124 20250219 174500 0 764 764 764 764 0
125 20250219 174400 0 764 764 764 764 0
126 20250219 174300 0 764 764 764 764 0
127 20250219 174200 0 764 764 764 764 0
128 20250219 174100 0 764 764 764 764 0
129 20250219 174000 0 764 764 764 764 0
130 20250219 173900 0 764 764 764 764 0
131 20250219 173800 0 764 764 764 764 0
132 20250219 173700 0 764 764 764 764 0
133 20250219 173600 0 764 764 764 764 0
134 20250219 173500 0 764 764 764 764 0
135 20250219 173400 0 764 764 764 764 0
136 20250219 173300 0 764 764 764 764 0
137 20250219 173200 0 764 764 764 764 0
138 20250219 173100 0 764 764 764 764 0
139 20250219 173000 0 764 764 764 764 0
140 20250219 172900 0 764 764 764 764 0
141 20250219 172800 0 764 764 764 764 0
142 20250219 172700 0 764 764 764 764 0
143 20250219 172600 0 764 764 764 764 0
144 20250219 172500 0 764 764 764 764 0
145 20250219 172400 0 764 764 764 764 0
146 20250219 172300 0 764 764 764 764 0
147 20250219 172200 0 764 764 764 764 0
148 20250219 172100 0 764 764 764 764 0
149 20250219 172000 0 764 764 764 764 0
150 20250219 171900 0 764 764 764 764 0
151 20250219 171800 0 764 764 764 764 0
152 20250219 171700 0 764 764 764 764 0
153 20250219 171600 0 764 764 764 764 0
154 20250219 171500 0 764 764 764 764 0
155 20250219 171400 0 764 764 764 764 0
156 20250219 171300 0 764 764 764 764 0
157 20250219 171200 0 764 764 764 764 0
158 20250219 171100 0 764 764 764 764 0
159 20250219 171000 0 764 764 764 764 0
160 20250219 170900 0 764 764 764 764 0
161 20250219 170800 0 764 764 764 764 0
162 20250219 170700 0 764 764 764 764 0
163 20250219 170600 0 764 764 764 764 0
164 20250219 170500 0 764 764 764 764 0
165 20250219 170400 0 764 764 764 764 0
166 20250219 170300 0 764 764 764 764 0
167 20250219 170200 0 764 764 764 764 0
168 20250219 170100 0 764 764 764 764 0
169 20250219 170000 0 764 764 764 764 0
170 20250219 165900 0 764 764 764 764 0
171 20250219 165800 0 764 764 764 764 0
172 20250219 165700 0 764 764 764 764 0
173 20250219 165600 0 764 764 764 764 0
174 20250219 165500 0 764 764 764 764 0
175 20250219 165400 0 764 764 764 764 0
176 20250219 165300 0 764 764 764 764 0
177 20250219 165200 0 764 764 764 764 0
178 20250219 165100 0 764 764 764 764 0
179 20250219 165000 0 764 764 764 764 0
180 20250219 164900 0 764 764 764 764 0
181 20250219 164800 0 764 764 764 764 0
182 20250219 164700 0 764 764 764 764 0
183 20250219 164600 0 764 764 764 764 0
184 20250219 164500 0 764 764 764 764 0
185 20250219 164400 0 764 764 764 764 0
186 20250219 164300 0 764 764 764 764 0
187 20250219 164200 0 764 764 764 764 0
188 20250219 164100 0 764 764 764 764 0
189 20250219 164000 0 764 764 764 764 0
190 20250219 163900 0 764 764 764 764 0
191 20250219 163800 0 764 764 764 764 0
192 20250219 163700 0 764 764 764 764 0
193 20250219 163600 0 764 764 764 764 0
194 20250219 163500 0 764 764 764 764 0
195 20250219 163400 0 764 764 764 764 0
196 20250219 163300 0 764 764 764 764 0
197 20250219 163200 0 764 764 764 764 0
198 20250219 163100 0 764 764 764 764 0
199 20250219 163000 0 764 764 764 764 0
200 20250219 162900 0 764 764 764 764 0
201 20250219 162800 0 764 764 764 764 0
202 20250219 162700 0 764 764 764 764 0
203 20250219 162600 0 764 764 764 764 0
204 20250219 162500 0 764 764 764 764 0
205 20250219 162400 0 764 764 764 764 0
206 20250219 162300 0 764 764 764 764 0
207 20250219 162200 0 764 764 764 764 0
208 20250219 162100 0 764 764 764 764 0
209 20250219 162000 0 764 764 764 764 0
210 20250219 161900 0 764 764 764 764 0
211 20250219 161800 0 764 764 764 764 0
212 20250219 161700 0 764 764 764 764 0
213 20250219 161600 0 764 764 764 764 0
214 20250219 161500 0 764 764 764 764 0
215 20250219 161400 0 764 764 764 764 0
216 20250219 161300 0 764 764 764 764 0
217 20250219 161200 0 764 764 764 764 0
218 20250219 161100 0 764 764 764 764 0
219 20250219 161000 0 764 764 764 764 0
220 20250219 160900 0 764 764 764 764 0
221 20250219 160800 0 764 764 764 764 0
222 20250219 160700 0 764 764 764 764 0
223 20250219 160600 0 764 764 764 764 0
224 20250219 160500 0 764 764 764 764 0
225 20250219 160400 0 764 764 764 764 0
226 20250219 160300 0 764 764 764 764 0
227 20250219 160200 0 764 764 764 764 0
228 20250219 160100 0 764 764 764 764 0
229 20250219 160000 0 764 764 764 764 0
230 20250219 155900 0 764 764 764 764 0
231 20250219 155800 0 764 764 764 764 0
232 20250219 155700 0 764 764 764 764 0
233 20250219 155600 0 764 764 764 764 0
234 20250219 155500 0 764 764 764 764 0
235 20250219 155400 0 764 764 764 764 0
236 20250219 155300 0 764 764 764 764 0
237 20250219 155200 0 764 764 764 764 0
238 20250219 155100 0 764 764 764 764 0
239 20250219 155000 0 764 764 764 764 0
240 20250219 154900 0 764 764 764 764 0
241 20250219 154800 0 764 764 764 764 0
242 20250219 154700 0 764 764 764 764 0
243 20250219 154600 0 764 764 764 764 0
244 20250219 154500 0 764 764 764 764 0
245 20250219 154400 0 764 764 764 764 0
246 20250219 154300 0 764 764 764 764 0
247 20250219 154200 0 764 764 764 764 0
248 20250219 154100 0 764 764 764 764 0
249 20250219 154000 0 764 764 764 764 0
250 20250219 153900 0 764 764 764 764 0
251 20250219 153800 0 764 764 764 764 0
252 20250219 153700 0 764 764 764 764 0
253 20250219 153600 0 764 764 764 764 0
254 20250219 153500 0 764 764 764 764 0
255 20250219 153400 0 764 764 764 764 0
256 20250219 153300 0 764 764 764 764 0
257 20250219 153200 0 764 764 764 764 0
258 20250219 153100 0 764 764 764 764 0
259 20250219 153000 0 764 764 764 764 0
260 20250219 152900 0 764 764 764 764 0
261 20250219 152800 0 764 764 764 764 0
262 20250219 152700 0 764 764 764 764 0
263 20250219 152600 0 764 764 764 764 0
264 20250219 152500 0 764 764 764 764 0
265 20250219 152400 0 764 764 764 764 0
266 20250219 152300 0 764 764 764 764 0
267 20250219 152200 0 764 764 764 764 0
268 20250219 152100 0 764 764 764 764 0
269 20250219 152000 0 764 764 764 764 0
270 20250219 151900 0 764 764 764 764 0
271 20250219 151800 0 764 764 764 764 0
272 20250219 151700 0 764 764 764 764 0
273 20250219 151600 0 764 764 764 764 0
274 20250219 151500 0 764 764 764 764 0
275 20250219 151400 0 764 764 764 764 0
276 20250219 151300 0 764 764 764 764 0
277 20250219 151200 0 764 764 764 764 0
278 20250219 151100 0 764 764 764 764 0
279 20250219 151000 0 764 764 764 764 0
280 20250219 150900 0 764 764 764 764 0
281 20250219 150800 0 764 764 764 764 0
282 20250219 150700 0 764 764 764 764 0
283 20250219 150600 0 764 764 764 764 0
284 20250219 150500 0 764 764 764 764 0
285 20250219 150400 0 764 764 764 764 0
286 20250219 150300 0 764 764 764 764 0
287 20250219 150200 0 764 764 764 764 0
288 20250219 150100 0 764 764 764 764 0
289 20250219 150000 0 764 764 764 764 0
290 20250219 145900 0 764 764 764 764 0
291 20250219 145800 0 764 764 764 764 0
292 20250219 145700 0 764 764 764 764 0
293 20250219 145600 0 764 764 764 764 0
294 20250219 145500 0 764 764 764 764 0
295 20250219 145400 0 764 764 764 764 0
296 20250219 145300 0 764 764 764 764 0
297 20250219 145200 0 764 764 764 764 0
298 20250219 145100 0 764 764 764 764 0
299 20250219 145000 0 764 764 764 764 0
300 20250219 144900 0 764 764 764 764 0
301 20250219 144800 0 764 764 764 764 0
302 20250219 144700 0 764 764 764 764 0
303 20250219 144600 0 764 764 764 764 0
304 20250219 144500 0 764 764 764 764 0
305 20250219 144400 0 764 764 764 764 0
306 20250219 144300 0 764 764 764 764 0
307 20250219 144200 0 764 764 764 764 0
308 20250219 144100 0 764 764 764 764 0
309 20250219 144000 0 764 764 764 764 0
310 20250219 143900 0 764 764 764 764 0
311 20250219 143800 0 764 764 764 764 0
312 20250219 143700 0 764 764 764 764 0
313 20250219 143600 0 764 764 764 764 0
314 20250219 143500 0 764 764 764 764 0
315 20250219 143400 0 764 764 764 764 0
316 20250219 143300 0 764 764 764 764 0
317 20250219 143200 0 764 764 764 764 0
318 20250219 143100 0 764 764 764 764 0
319 20250219 143000 0 764 764 764 764 0
320 20250219 142900 0 764 764 764 764 0
321 20250219 142800 0 764 764 764 764 0
322 20250219 142700 0 764 764 764 764 0
323 20250219 142600 0 764 764 764 764 0
324 20250219 142500 0 764 764 764 764 0
325 20250219 142400 0 764 764 764 764 0
326 20250219 142300 0 764 764 764 764 0
327 20250219 142200 0 764 764 764 764 0
328 20250219 142100 0 764 764 764 764 0
329 20250219 142000 0 764 764 764 764 0
330 20250219 141900 0 764 764 764 764 0
331 20250219 141800 0 764 764 764 764 0
332 20250219 141700 0 764 764 764 764 0
333 20250219 141600 0 764 764 764 764 0
334 20250219 141500 0 764 764 764 764 0
335 20250219 141400 0 764 764 764 764 0
336 20250219 141300 0 764 764 764 764 0
337 20250219 141200 0 764 764 764 764 0
338 20250219 141100 0 764 764 764 764 0
339 20250219 141000 0 764 764 764 764 0
340 20250219 140900 0 764 764 764 764 0
341 20250219 140800 0 764 764 764 764 0
342 20250219 140700 0 764 764 764 764 0
343 20250219 140600 0 764 764 764 764 0
344 20250219 140500 0 764 764 764 764 0
345 20250219 140400 0 764 764 764 764 0
346 20250219 140300 0 764 764 764 764 0
347 20250219 140200 0 764 764 764 764 0
348 20250219 140100 0 764 764 764 764 0
349 20250219 140000 0 764 764 764 764 0
350 20250219 135900 0 764 764 764 764 0
351 20250219 135800 0 764 764 764 764 0
352 20250219 135700 0 764 764 764 764 0
353 20250219 135600 0 764 764 764 764 0
354 20250219 135500 0 764 764 764 764 0
355 20250219 135400 0 764 764 764 764 0
356 20250219 135300 0 764 764 764 764 0
357 20250219 135200 0 764 764 764 764 0
358 20250219 135100 0 764 764 764 764 0
359 20250219 135000 0 764 764 764 764 0
360 20250219 134900 0 764 764 764 764 0
361 20250219 134800 0 764 764 764 764 0
362 20250219 134700 0 764 764 764 764 0
363 20250219 134600 0 764 764 764 764 0
364 20250219 134500 0 764 764 764 764 0
365 20250219 134400 0 764 764 764 764 0
366 20250219 134300 0 764 764 764 764 0
367 20250219 134200 0 764 764 764 764 0
368 20250219 134100 0 764 764 764 764 0
369 20250219 134000 0 764 764 764 764 0
370 20250219 133900 0 764 764 764 764 0
371 20250219 133800 0 764 764 764 764 0
372 20250219 133700 0 764 764 764 764 0
373 20250219 133600 0 764 764 764 764 0
374 20250219 133500 0 764 764 764 764 0
375 20250219 133400 0 764 764 764 764 0
376 20250219 133300 0 764 764 764 764 0
377 20250219 133200 0 764 764 764 764 0
378 20250219 133100 0 764 764 764 764 0
379 20250219 133000 0 764 764 764 764 0
380 20250219 132900 0 764 764 764 764 0
381 20250219 132800 0 764 764 764 764 0
382 20250219 132700 0 764 764 764 764 0
383 20250219 132600 0 764 764 764 764 0
384 20250219 132500 0 764 764 764 764 0
385 20250219 132400 0 764 764 764 764 0
386 20250219 132300 0 764 764 764 764 0
387 20250219 132200 0 764 764 764 764 0
388 20250219 132100 0 764 764 764 764 0
389 20250219 132000 0 764 764 764 764 0
390 20250219 131900 0 764 764 764 764 0
391 20250219 131800 0 764 764 764 764 0
392 20250219 131700 0 764 764 764 764 0
393 20250219 131600 0 764 764 764 764 0
394 20250219 131500 0 764 764 764 764 0
395 20250219 131400 0 764 764 764 764 0
396 20250219 131300 0 764 764 764 764 0
397 20250219 131200 0 764 764 764 764 0
398 20250219 131100 0 764 764 764 764 0
399 20250219 131000 0 764 764 764 764 0
400 20250219 130900 0 764 764 764 764 0
401 20250219 130800 0 764 764 764 764 0
402 20250219 130700 0 764 764 764 764 0
403 20250219 130600 0 764 764 764 764 0
404 20250219 130500 0 764 764 764 764 0
405 20250219 130400 0 764 764 764 764 0
406 20250219 130300 0 764 764 764 764 0
407 20250219 130200 0 764 764 764 764 0
408 20250219 130100 0 764 764 764 764 0
409 20250219 130000 0 764 764 764 764 0
410 20250219 125900 0 764 764 764 764 0
411 20250219 125800 0 764 764 764 764 0
412 20250219 125700 0 764 764 764 764 0
413 20250219 125600 0 764 764 764 764 0
414 20250219 125500 0 764 764 764 764 0
415 20250219 125400 0 764 764 764 764 0
416 20250219 125300 0 764 764 764 764 0
417 20250219 125200 0 764 764 764 764 0
418 20250219 125100 0 764 764 764 764 0
419 20250219 125000 0 764 764 764 764 0
420 20250219 124900 0 764 764 764 764 0
421 20250219 124800 0 764 764 764 764 0
422 20250219 124700 0 764 764 764 764 0
423 20250219 124600 0 764 764 764 764 0
424 20250219 124500 0 764 764 764 764 0
425 20250219 124400 0 764 764 764 764 0
426 20250219 124300 0 764 764 764 764 0
427 20250219 124200 0 764 764 764 764 0
428 20250219 124100 0 764 764 764 764 0
429 20250219 124000 0 764 764 764 764 0
430 20250219 123900 0 764 764 764 764 0
431 20250219 123800 0 764 764 764 764 0
432 20250219 123700 0 764 764 764 764 0
433 20250219 123600 0 764 764 764 764 0
434 20250219 123500 0 764 764 764 764 0
435 20250219 123400 0 764 764 764 764 0
436 20250219 123300 0 764 764 764 764 0
437 20250219 123200 0 764 764 764 764 0
438 20250219 123100 0 764 764 764 764 0
439 20250219 123000 0 764 764 764 764 0
440 20250219 122900 0 764 764 764 764 0
441 20250219 122800 0 764 764 764 764 0
442 20250219 122700 0 764 764 764 764 0
443 20250219 122600 0 764 764 764 764 0
444 20250219 122500 0 764 764 764 764 0
445 20250219 122400 0 764 764 764 764 0
446 20250219 122300 0 764 764 764 764 0
447 20250219 122200 0 764 764 764 764 0
448 20250219 122100 0 764 764 764 764 0
449 20250219 122000 0 764 764 764 764 0
450 20250219 121900 0 764 764 764 764 0
451 20250219 121800 0 764 764 764 764 0
452 20250219 121700 0 764 764 764 764 0
453 20250219 121600 0 764 764 764 764 0
454 20250219 121500 0 764 764 764 764 0
455 20250219 121400 0 764 764 764 764 0
456 20250219 121300 0 764 764 764 764 0
457 20250219 121200 0 764 764 764 764 0
458 20250219 121100 0 764 764 764 764 0
459 20250219 121000 0 764 764 764 764 0
460 20250219 120900 0 764 764 764 764 0
461 20250219 120800 0 764 764 764 764 0
462 20250219 120700 0 764 764 764 764 0
463 20250219 120600 0 764 764 764 764 0
464 20250219 120500 0 764 764 764 764 0
465 20250219 120400 0 764 764 764 764 0
466 20250219 120300 0 764 764 764 764 0
467 20250219 120200 0 764 764 764 764 0
468 20250219 120100 0 764 764 764 764 0
469 20250219 120000 0 764 764 764 764 0
470 20250219 115900 0 764 764 764 764 0
471 20250219 115800 0 764 764 764 764 0
472 20250219 115700 0 764 764 764 764 0
473 20250219 115600 0 764 764 764 764 0
474 20250219 115500 0 764 764 764 764 0
475 20250219 115400 0 764 764 764 764 0
476 20250219 115300 0 764 764 764 764 0
477 20250219 115200 0 764 764 764 764 0
478 20250219 115100 0 764 764 764 764 0
479 20250219 115000 0 764 764 764 764 0
480 20250219 114900 0 764 764 764 764 0
481 20250219 114800 0 764 764 764 764 0
482 20250219 114700 0 764 764 764 764 0
483 20250219 114600 0 764 764 764 764 0
484 20250219 114500 0 764 764 764 764 0
485 20250219 114400 0 764 764 764 764 0
486 20250219 114300 0 764 764 764 764 0
487 20250219 114200 0 764 764 764 764 0
488 20250219 114100 0 764 764 764 764 0
489 20250219 114000 0 764 764 764 764 0
490 20250219 113900 0 764 764 764 764 0
491 20250219 113800 0 764 764 764 764 0
492 20250219 113700 0 764 764 764 764 0
493 20250219 113600 0 764 764 764 764 0
494 20250219 113500 0 764 764 764 764 0
495 20250219 113400 0 764 764 764 764 0
496 20250219 113300 0 764 764 764 764 0
497 20250219 113200 0 764 764 764 764 0
498 20250219 113100 0 764 764 764 764 0
499 20250219 113000 0 764 764 764 764 0
500 20250219 112900 0 764 764 764 764 0
501 20250219 112800 0 764 764 764 764 0
502 20250219 112700 0 764 764 764 764 0
503 20250219 112600 0 764 764 764 764 0
504 20250219 112500 0 764 764 764 764 0
505 20250219 112400 0 764 764 764 764 0
506 20250219 112300 0 764 764 764 764 0
507 20250219 112200 0 764 764 764 764 0
508 20250219 112100 0 764 764 764 764 0
509 20250219 112000 0 764 764 764 764 0
510 20250219 111900 0 764 764 764 764 0
511 20250219 111800 0 764 764 764 764 0
512 20250219 111700 0 764 764 764 764 0
513 20250219 111600 0 764 764 764 764 0
514 20250219 111500 0 764 764 764 764 0
515 20250219 111400 0 764 764 764 764 0
516 20250219 111300 0 764 764 764 764 0
517 20250219 111200 0 764 764 764 764 0
518 20250219 111100 0 764 764 764 764 0
519 20250219 111000 0 764 764 764 764 0
520 20250219 110900 0 764 764 764 764 0
521 20250219 110800 0 764 764 764 764 0
522 20250219 110700 0 764 764 764 764 0
523 20250219 110600 0 764 764 764 764 0
524 20250219 110500 0 764 764 764 764 0
525 20250219 110400 0 764 764 764 764 0
526 20250219 110300 0 764 764 764 764 0
527 20250219 110200 0 764 764 764 764 0
528 20250219 110100 0 764 764 764 764 0
529 20250219 110000 0 764 764 764 764 0
530 20250219 105900 0 764 764 764 764 0
531 20250219 105800 0 764 764 764 764 0
532 20250219 105700 0 764 764 764 764 0
533 20250219 105600 0 764 764 764 764 0
534 20250219 105500 0 764 764 764 764 0
535 20250219 105400 0 764 764 764 764 0
536 20250219 105300 0 764 764 764 764 0
537 20250219 105200 0 764 764 764 764 0
538 20250219 105100 0 764 764 764 764 0
539 20250219 105000 0 764 764 764 764 0
540 20250219 104900 0 764 764 764 764 0
541 20250219 104800 0 764 764 764 764 0
542 20250219 104700 0 764 764 764 764 0
543 20250219 104600 0 764 764 764 764 0
544 20250219 104500 0 764 764 764 764 0
545 20250219 104400 0 764 764 764 764 0
546 20250219 104300 0 764 764 764 764 0
547 20250219 104200 0 764 764 764 764 0
548 20250219 104100 0 764 764 764 764 0
549 20250219 104000 0 764 764 764 764 0
550 20250219 103900 0 764 764 764 764 0
551 20250219 103800 0 764 764 764 764 0
552 20250219 103700 0 764 764 764 764 0
553 20250219 103600 0 764 764 764 764 0
554 20250219 103500 0 764 764 764 764 0
555 20250219 103400 0 764 764 764 764 0
556 20250219 103300 0 764 764 764 764 0
557 20250219 103200 0 764 764 764 764 0
558 20250219 103100 0 764 764 764 764 0
559 20250219 103000 0 764 764 764 764 0
560 20250219 102900 0 764 764 764 764 0
561 20250219 102800 0 764 764 764 764 0
562 20250219 102700 0 764 764 764 764 0
563 20250219 102600 0 764 764 764 764 0
564 20250219 102500 0 764 764 764 764 0
565 20250219 102400 0 764 764 764 764 0
566 20250219 102300 0 764 764 764 764 0
567 20250219 102200 0 764 764 764 764 0
568 20250219 102100 0 764 764 764 764 0
569 20250219 102000 0 764 764 764 764 0
570 20250219 101900 0 764 764 764 764 0
571 20250219 101800 0 764 764 764 764 0
572 20250219 101700 0 764 764 764 764 0
573 20250219 101600 0 764 764 764 764 0
574 20250219 101500 0 764 764 764 764 0
575 20250219 101400 0 764 764 764 764 0
576 20250219 101300 0 764 764 764 764 0
577 20250219 101200 0 764 764 764 764 0
578 20250219 101100 0 764 764 764 764 0
579 20250219 101000 0 764 764 764 764 0
580 20250219 100900 0 764 764 764 764 0
581 20250219 100800 0 764 764 764 764 0
582 20250219 100700 0 764 764 764 764 0
583 20250219 100600 0 764 764 764 764 0
584 20250219 100500 0 764 764 764 764 0
585 20250219 100400 0 764 764 764 764 0
586 20250219 100300 0 764 764 764 764 0
587 20250219 100200 0 764 764 764 764 0
588 20250219 100100 0 764 764 764 764 0
589 20250219 100000 0 764 764 764 764 0
590 20250219 095900 0 764 764 764 764 0
591 20250219 095800 0 764 764 764 764 0
592 20250219 095700 0 764 764 764 764 0
593 20250219 095600 0 764 764 764 764 0
594 20250219 095500 0 764 764 764 764 0
595 20250219 095400 0 764 764 764 764 0
596 20250219 095300 0 764 764 764 764 0
597 20250219 095200 0 764 764 764 764 0
598 20250219 095100 0 764 764 764 764 0
599 20250219 095000 0 764 764 764 764 0
600 20250219 094900 0 764 764 764 764 0
601 20250219 094800 0 764 764 764 764 0
602 20250219 094700 0 764 764 764 764 0
603 20250219 094600 0 764 764 764 764 0
604 20250219 094500 0 764 764 764 764 0
605 20250219 094400 0 764 764 764 764 0
606 20250219 094300 0 764 764 764 764 0
607 20250219 094200 0 764 764 764 764 0
608 20250219 094100 0 764 764 764 764 0
609 20250219 094000 0 764 764 764 764 0
610 20250219 093900 0 764 764 764 764 0
611 20250219 093800 0 764 764 764 764 0
612 20250219 093700 0 764 764 764 764 0
613 20250219 093600 0 764 764 764 764 0
614 20250219 093500 0 764 764 764 764 0
615 20250219 093400 0 764 764 764 764 0
616 20250219 093300 0 764 764 764 764 0
617 20250219 093200 0 764 764 764 764 0
618 20250219 093100 0 764 764 764 764 0
619 20250219 093000 0 764 764 764 764 0
620 20250219 092900 0 764 764 764 764 0
621 20250219 092800 0 764 764 764 764 0
622 20250219 092700 0 764 764 764 764 0
623 20250219 092600 0 764 764 764 764 0
624 20250219 092500 0 764 764 764 764 0
625 20250219 092400 0 764 764 764 764 0
626 20250219 092300 0 764 764 764 764 0
627 20250219 092200 0 764 764 764 764 0
628 20250219 092100 0 764 764 764 764 0
629 20250219 092000 0 764 764 764 764 0
630 20250219 091900 0 764 764 764 764 0
631 20250219 091800 0 764 764 764 764 0
632 20250219 091700 0 764 764 764 764 0
633 20250219 091600 0 764 764 764 764 0
634 20250219 091500 0 764 764 764 764 0
635 20250219 091400 0 764 764 764 764 0
636 20250219 091300 0 764 764 764 764 0
637 20250219 091200 0 764 764 764 764 0
638 20250219 091100 0 764 764 764 764 0
639 20250219 091000 0 764 764 764 764 0
640 20250219 090900 0 764 764 764 764 0
641 20250219 090800 0 764 764 764 764 0
642 20250219 090700 0 764 764 764 764 0
643 20250219 090600 0 764 764 764 764 0
644 20250219 090500 0 764 764 764 764 0
645 20250219 090400 0 764 764 764 764 0
646 20250219 090300 0 764 764 764 764 0
647 20250219 090200 0 764 764 764 764 0
648 20250219 090100 0 764 764 764 764 0
649 20250219 090000 0 764 764 764 764 0

1
065570/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,15955619,0,12190092916,0.00
20250214,0,15955619,0,12190092916,0.00
20250213,0,15955619,0,12190092916,0.00
20250212,0,15955619,0,12190092916,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 15955619 0 12190092916 0.00
3 20250214 0 15955619 0 12190092916 0.00
4 20250213 0 15955619 0 12190092916 0.00
5 20250212 0 15955619 0 12190092916 0.00