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

653
068940/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195100,0,778,778,778,778,0
20250219,195000,0,778,778,778,778,0
20250219,194900,0,778,778,778,778,0
20250219,194800,0,778,778,778,778,0
20250219,194700,0,778,778,778,778,0
20250219,194600,0,778,778,778,778,0
20250219,194500,0,778,778,778,778,0
20250219,194400,0,778,778,778,778,0
20250219,194300,0,778,778,778,778,0
20250219,194200,0,778,778,778,778,0
20250219,194100,0,778,778,778,778,0
20250219,194000,0,778,778,778,778,0
20250219,193900,0,778,778,778,778,0
20250219,193800,0,778,778,778,778,0
20250219,193700,0,778,778,778,778,0
20250219,193600,0,778,778,778,778,0
20250219,193500,0,778,778,778,778,0
20250219,193400,0,778,778,778,778,0
20250219,193300,0,778,778,778,778,0
20250219,193200,0,778,778,778,778,0
20250219,193100,0,778,778,778,778,0
20250219,193000,0,778,778,778,778,0
20250219,192900,0,778,778,778,778,0
20250219,192800,0,778,778,778,778,0
20250219,192700,0,778,778,778,778,0
20250219,192600,0,778,778,778,778,0
20250219,192500,0,778,778,778,778,0
20250219,192400,0,778,778,778,778,0
20250219,192300,0,778,778,778,778,0
20250219,192200,0,778,778,778,778,0
20250219,192100,0,778,778,778,778,0
20250219,192000,0,778,778,778,778,0
20250219,191900,0,778,778,778,778,0
20250219,191800,0,778,778,778,778,0
20250219,191700,0,778,778,778,778,0
20250219,191600,0,778,778,778,778,0
20250219,191500,0,778,778,778,778,0
20250219,191400,0,778,778,778,778,0
20250219,191300,0,778,778,778,778,0
20250219,191200,0,778,778,778,778,0
20250219,191100,0,778,778,778,778,0
20250219,191000,0,778,778,778,778,0
20250219,190900,0,778,778,778,778,0
20250219,190800,0,778,778,778,778,0
20250219,190700,0,778,778,778,778,0
20250219,190600,0,778,778,778,778,0
20250219,190500,0,778,778,778,778,0
20250219,190400,0,778,778,778,778,0
20250219,190300,0,778,778,778,778,0
20250219,190200,0,778,778,778,778,0
20250219,190100,0,778,778,778,778,0
20250219,190000,0,778,778,778,778,0
20250219,185900,0,778,778,778,778,0
20250219,185800,0,778,778,778,778,0
20250219,185700,0,778,778,778,778,0
20250219,185600,0,778,778,778,778,0
20250219,185500,0,778,778,778,778,0
20250219,185400,0,778,778,778,778,0
20250219,185300,0,778,778,778,778,0
20250219,185200,0,778,778,778,778,0
20250219,185100,0,778,778,778,778,0
20250219,185000,0,778,778,778,778,0
20250219,184900,0,778,778,778,778,0
20250219,184800,0,778,778,778,778,0
20250219,184700,0,778,778,778,778,0
20250219,184600,0,778,778,778,778,0
20250219,184500,0,778,778,778,778,0
20250219,184400,0,778,778,778,778,0
20250219,184300,0,778,778,778,778,0
20250219,184200,0,778,778,778,778,0
20250219,184100,0,778,778,778,778,0
20250219,184000,0,778,778,778,778,0
20250219,183900,0,778,778,778,778,0
20250219,183800,0,778,778,778,778,0
20250219,183700,0,778,778,778,778,0
20250219,183600,0,778,778,778,778,0
20250219,183500,0,778,778,778,778,0
20250219,183400,0,778,778,778,778,0
20250219,183300,0,778,778,778,778,0
20250219,183200,0,778,778,778,778,0
20250219,183100,0,778,778,778,778,0
20250219,183000,0,778,778,778,778,0
20250219,182900,0,778,778,778,778,0
20250219,182800,0,778,778,778,778,0
20250219,182700,0,778,778,778,778,0
20250219,182600,0,778,778,778,778,0
20250219,182500,0,778,778,778,778,0
20250219,182400,0,778,778,778,778,0
20250219,182300,0,778,778,778,778,0
20250219,182200,0,778,778,778,778,0
20250219,182100,0,778,778,778,778,0
20250219,182000,0,778,778,778,778,0
20250219,181900,0,778,778,778,778,0
20250219,181800,0,778,778,778,778,0
20250219,181700,0,778,778,778,778,0
20250219,181600,0,778,778,778,778,0
20250219,181500,0,778,778,778,778,0
20250219,181400,0,778,778,778,778,0
20250219,181300,0,778,778,778,778,0
20250219,181200,0,778,778,778,778,0
20250219,181100,0,778,778,778,778,0
20250219,181000,0,778,778,778,778,0
20250219,180900,0,778,778,778,778,0
20250219,180800,0,778,778,778,778,0
20250219,180700,0,778,778,778,778,0
20250219,180600,0,778,778,778,778,0
20250219,180500,0,778,778,778,778,0
20250219,180400,0,778,778,778,778,0
20250219,180300,0,778,778,778,778,0
20250219,180200,0,778,778,778,778,0
20250219,180100,0,778,778,778,778,0
20250219,180000,0,778,778,778,778,0
20250219,175900,0,778,778,778,778,0
20250219,175800,0,778,778,778,778,0
20250219,175700,0,778,778,778,778,0
20250219,175600,0,778,778,778,778,0
20250219,175500,0,778,778,778,778,0
20250219,175400,0,778,778,778,778,0
20250219,175300,0,778,778,778,778,0
20250219,175200,0,778,778,778,778,0
20250219,175100,0,778,778,778,778,0
20250219,175000,0,778,778,778,778,0
20250219,174900,0,778,778,778,778,0
20250219,174800,0,778,778,778,778,0
20250219,174700,0,778,778,778,778,0
20250219,174600,0,778,778,778,778,0
20250219,174500,0,778,778,778,778,0
20250219,174400,0,778,778,778,778,0
20250219,174300,0,778,778,778,778,0
20250219,174200,0,778,778,778,778,0
20250219,174100,0,778,778,778,778,0
20250219,174000,0,778,778,778,778,0
20250219,173900,0,778,778,778,778,0
20250219,173800,0,778,778,778,778,0
20250219,173700,0,778,778,778,778,0
20250219,173600,0,778,778,778,778,0
20250219,173500,0,778,778,778,778,0
20250219,173400,0,778,778,778,778,0
20250219,173300,0,778,778,778,778,0
20250219,173200,0,778,778,778,778,0
20250219,173100,0,778,778,778,778,0
20250219,173000,0,778,778,778,778,0
20250219,172900,0,778,778,778,778,0
20250219,172800,0,778,778,778,778,0
20250219,172700,0,778,778,778,778,0
20250219,172600,0,778,778,778,778,0
20250219,172500,0,778,778,778,778,0
20250219,172400,0,778,778,778,778,0
20250219,172300,0,778,778,778,778,0
20250219,172200,0,778,778,778,778,0
20250219,172100,0,778,778,778,778,0
20250219,172000,0,778,778,778,778,0
20250219,171900,0,778,778,778,778,0
20250219,171800,0,778,778,778,778,0
20250219,171700,0,778,778,778,778,0
20250219,171600,0,778,778,778,778,0
20250219,171500,0,778,778,778,778,0
20250219,171400,0,778,778,778,778,0
20250219,171300,0,778,778,778,778,0
20250219,171200,0,778,778,778,778,0
20250219,171100,0,778,778,778,778,0
20250219,171000,0,778,778,778,778,0
20250219,170900,0,778,778,778,778,0
20250219,170800,0,778,778,778,778,0
20250219,170700,0,778,778,778,778,0
20250219,170600,0,778,778,778,778,0
20250219,170500,0,778,778,778,778,0
20250219,170400,0,778,778,778,778,0
20250219,170300,0,778,778,778,778,0
20250219,170200,0,778,778,778,778,0
20250219,170100,0,778,778,778,778,0
20250219,170000,0,778,778,778,778,0
20250219,165900,0,778,778,778,778,0
20250219,165800,0,778,778,778,778,0
20250219,165700,0,778,778,778,778,0
20250219,165600,0,778,778,778,778,0
20250219,165500,0,778,778,778,778,0
20250219,165400,0,778,778,778,778,0
20250219,165300,0,778,778,778,778,0
20250219,165200,0,778,778,778,778,0
20250219,165100,0,778,778,778,778,0
20250219,165000,0,778,778,778,778,0
20250219,164900,0,778,778,778,778,0
20250219,164800,0,778,778,778,778,0
20250219,164700,0,778,778,778,778,0
20250219,164600,0,778,778,778,778,0
20250219,164500,0,778,778,778,778,0
20250219,164400,0,778,778,778,778,0
20250219,164300,0,778,778,778,778,0
20250219,164200,0,778,778,778,778,0
20250219,164100,0,778,778,778,778,0
20250219,164000,0,778,778,778,778,0
20250219,163900,0,778,778,778,778,0
20250219,163800,0,778,778,778,778,0
20250219,163700,0,778,778,778,778,0
20250219,163600,0,778,778,778,778,0
20250219,163500,0,778,778,778,778,0
20250219,163400,0,778,778,778,778,0
20250219,163300,0,778,778,778,778,0
20250219,163200,0,778,778,778,778,0
20250219,163100,0,778,778,778,778,0
20250219,163000,0,778,778,778,778,0
20250219,162900,0,778,778,778,778,0
20250219,162800,0,778,778,778,778,0
20250219,162700,0,778,778,778,778,0
20250219,162600,0,778,778,778,778,0
20250219,162500,0,778,778,778,778,0
20250219,162400,0,778,778,778,778,0
20250219,162300,0,778,778,778,778,0
20250219,162200,0,778,778,778,778,0
20250219,162100,0,778,778,778,778,0
20250219,162000,0,778,778,778,778,0
20250219,161900,0,778,778,778,778,0
20250219,161800,0,778,778,778,778,0
20250219,161700,0,778,778,778,778,0
20250219,161600,0,778,778,778,778,0
20250219,161500,0,778,778,778,778,0
20250219,161400,0,778,778,778,778,0
20250219,161300,0,778,778,778,778,0
20250219,161200,0,778,778,778,778,0
20250219,161100,0,778,778,778,778,0
20250219,161000,0,778,778,778,778,0
20250219,160900,0,778,778,778,778,0
20250219,160800,0,778,778,778,778,0
20250219,160700,0,778,778,778,778,0
20250219,160600,0,778,778,778,778,0
20250219,160500,0,778,778,778,778,0
20250219,160400,0,778,778,778,778,0
20250219,160300,0,778,778,778,778,0
20250219,160200,0,778,778,778,778,0
20250219,160100,0,778,778,778,778,0
20250219,160000,0,778,778,778,778,0
20250219,155900,0,778,778,778,778,0
20250219,155800,0,778,778,778,778,0
20250219,155700,0,778,778,778,778,0
20250219,155600,0,778,778,778,778,0
20250219,155500,0,778,778,778,778,0
20250219,155400,0,778,778,778,778,0
20250219,155300,0,778,778,778,778,0
20250219,155200,0,778,778,778,778,0
20250219,155100,0,778,778,778,778,0
20250219,155000,0,778,778,778,778,0
20250219,154900,0,778,778,778,778,0
20250219,154800,0,778,778,778,778,0
20250219,154700,0,778,778,778,778,0
20250219,154600,0,778,778,778,778,0
20250219,154500,0,778,778,778,778,0
20250219,154400,0,778,778,778,778,0
20250219,154300,0,778,778,778,778,0
20250219,154200,0,778,778,778,778,0
20250219,154100,0,778,778,778,778,0
20250219,154000,0,778,778,778,778,0
20250219,153900,0,778,778,778,778,0
20250219,153800,0,778,778,778,778,0
20250219,153700,0,778,778,778,778,0
20250219,153600,0,778,778,778,778,0
20250219,153500,0,778,778,778,778,0
20250219,153400,0,778,778,778,778,0
20250219,153300,0,778,778,778,778,0
20250219,153200,0,778,778,778,778,0
20250219,153100,0,778,778,778,778,0
20250219,153000,0,778,778,778,778,0
20250219,152900,0,778,778,778,778,0
20250219,152800,0,778,778,778,778,0
20250219,152700,0,778,778,778,778,0
20250219,152600,0,778,778,778,778,0
20250219,152500,0,778,778,778,778,0
20250219,152400,0,778,778,778,778,0
20250219,152300,0,778,778,778,778,0
20250219,152200,0,778,778,778,778,0
20250219,152100,0,778,778,778,778,0
20250219,152000,0,778,778,778,778,0
20250219,151900,0,778,778,778,778,0
20250219,151800,0,778,778,778,778,0
20250219,151700,0,778,778,778,778,0
20250219,151600,0,778,778,778,778,0
20250219,151500,0,778,778,778,778,0
20250219,151400,0,778,778,778,778,0
20250219,151300,0,778,778,778,778,0
20250219,151200,0,778,778,778,778,0
20250219,151100,0,778,778,778,778,0
20250219,151000,0,778,778,778,778,0
20250219,150900,0,778,778,778,778,0
20250219,150800,0,778,778,778,778,0
20250219,150700,0,778,778,778,778,0
20250219,150600,0,778,778,778,778,0
20250219,150500,0,778,778,778,778,0
20250219,150400,0,778,778,778,778,0
20250219,150300,0,778,778,778,778,0
20250219,150200,0,778,778,778,778,0
20250219,150100,0,778,778,778,778,0
20250219,150000,0,778,778,778,778,0
20250219,145900,0,778,778,778,778,0
20250219,145800,0,778,778,778,778,0
20250219,145700,0,778,778,778,778,0
20250219,145600,0,778,778,778,778,0
20250219,145500,0,778,778,778,778,0
20250219,145400,0,778,778,778,778,0
20250219,145300,0,778,778,778,778,0
20250219,145200,0,778,778,778,778,0
20250219,145100,0,778,778,778,778,0
20250219,145000,0,778,778,778,778,0
20250219,144900,0,778,778,778,778,0
20250219,144800,0,778,778,778,778,0
20250219,144700,0,778,778,778,778,0
20250219,144600,0,778,778,778,778,0
20250219,144500,0,778,778,778,778,0
20250219,144400,0,778,778,778,778,0
20250219,144300,0,778,778,778,778,0
20250219,144200,0,778,778,778,778,0
20250219,144100,0,778,778,778,778,0
20250219,144000,0,778,778,778,778,0
20250219,143900,0,778,778,778,778,0
20250219,143800,0,778,778,778,778,0
20250219,143700,0,778,778,778,778,0
20250219,143600,0,778,778,778,778,0
20250219,143500,0,778,778,778,778,0
20250219,143400,0,778,778,778,778,0
20250219,143300,0,778,778,778,778,0
20250219,143200,0,778,778,778,778,0
20250219,143100,0,778,778,778,778,0
20250219,143000,0,778,778,778,778,0
20250219,142900,0,778,778,778,778,0
20250219,142800,0,778,778,778,778,0
20250219,142700,0,778,778,778,778,0
20250219,142600,0,778,778,778,778,0
20250219,142500,0,778,778,778,778,0
20250219,142400,0,778,778,778,778,0
20250219,142300,0,778,778,778,778,0
20250219,142200,0,778,778,778,778,0
20250219,142100,0,778,778,778,778,0
20250219,142000,0,778,778,778,778,0
20250219,141900,0,778,778,778,778,0
20250219,141800,0,778,778,778,778,0
20250219,141700,0,778,778,778,778,0
20250219,141600,0,778,778,778,778,0
20250219,141500,0,778,778,778,778,0
20250219,141400,0,778,778,778,778,0
20250219,141300,0,778,778,778,778,0
20250219,141200,0,778,778,778,778,0
20250219,141100,0,778,778,778,778,0
20250219,141000,0,778,778,778,778,0
20250219,140900,0,778,778,778,778,0
20250219,140800,0,778,778,778,778,0
20250219,140700,0,778,778,778,778,0
20250219,140600,0,778,778,778,778,0
20250219,140500,0,778,778,778,778,0
20250219,140400,0,778,778,778,778,0
20250219,140300,0,778,778,778,778,0
20250219,140200,0,778,778,778,778,0
20250219,140100,0,778,778,778,778,0
20250219,140000,0,778,778,778,778,0
20250219,135900,0,778,778,778,778,0
20250219,135800,0,778,778,778,778,0
20250219,135700,0,778,778,778,778,0
20250219,135600,0,778,778,778,778,0
20250219,135500,0,778,778,778,778,0
20250219,135400,0,778,778,778,778,0
20250219,135300,0,778,778,778,778,0
20250219,135200,0,778,778,778,778,0
20250219,135100,0,778,778,778,778,0
20250219,135000,0,778,778,778,778,0
20250219,134900,0,778,778,778,778,0
20250219,134800,0,778,778,778,778,0
20250219,134700,0,778,778,778,778,0
20250219,134600,0,778,778,778,778,0
20250219,134500,0,778,778,778,778,0
20250219,134400,0,778,778,778,778,0
20250219,134300,0,778,778,778,778,0
20250219,134200,0,778,778,778,778,0
20250219,134100,0,778,778,778,778,0
20250219,134000,0,778,778,778,778,0
20250219,133900,0,778,778,778,778,0
20250219,133800,0,778,778,778,778,0
20250219,133700,0,778,778,778,778,0
20250219,133600,0,778,778,778,778,0
20250219,133500,0,778,778,778,778,0
20250219,133400,0,778,778,778,778,0
20250219,133300,0,778,778,778,778,0
20250219,133200,0,778,778,778,778,0
20250219,133100,0,778,778,778,778,0
20250219,133000,0,778,778,778,778,0
20250219,132900,0,778,778,778,778,0
20250219,132800,0,778,778,778,778,0
20250219,132700,0,778,778,778,778,0
20250219,132600,0,778,778,778,778,0
20250219,132500,0,778,778,778,778,0
20250219,132400,0,778,778,778,778,0
20250219,132300,0,778,778,778,778,0
20250219,132200,0,778,778,778,778,0
20250219,132100,0,778,778,778,778,0
20250219,132000,0,778,778,778,778,0
20250219,131900,0,778,778,778,778,0
20250219,131800,0,778,778,778,778,0
20250219,131700,0,778,778,778,778,0
20250219,131600,0,778,778,778,778,0
20250219,131500,0,778,778,778,778,0
20250219,131400,0,778,778,778,778,0
20250219,131300,0,778,778,778,778,0
20250219,131200,0,778,778,778,778,0
20250219,131100,0,778,778,778,778,0
20250219,131000,0,778,778,778,778,0
20250219,130900,0,778,778,778,778,0
20250219,130800,0,778,778,778,778,0
20250219,130700,0,778,778,778,778,0
20250219,130600,0,778,778,778,778,0
20250219,130500,0,778,778,778,778,0
20250219,130400,0,778,778,778,778,0
20250219,130300,0,778,778,778,778,0
20250219,130200,0,778,778,778,778,0
20250219,130100,0,778,778,778,778,0
20250219,130000,0,778,778,778,778,0
20250219,125900,0,778,778,778,778,0
20250219,125800,0,778,778,778,778,0
20250219,125700,0,778,778,778,778,0
20250219,125600,0,778,778,778,778,0
20250219,125500,0,778,778,778,778,0
20250219,125400,0,778,778,778,778,0
20250219,125300,0,778,778,778,778,0
20250219,125200,0,778,778,778,778,0
20250219,125100,0,778,778,778,778,0
20250219,125000,0,778,778,778,778,0
20250219,124900,0,778,778,778,778,0
20250219,124800,0,778,778,778,778,0
20250219,124700,0,778,778,778,778,0
20250219,124600,0,778,778,778,778,0
20250219,124500,0,778,778,778,778,0
20250219,124400,0,778,778,778,778,0
20250219,124300,0,778,778,778,778,0
20250219,124200,0,778,778,778,778,0
20250219,124100,0,778,778,778,778,0
20250219,124000,0,778,778,778,778,0
20250219,123900,0,778,778,778,778,0
20250219,123800,0,778,778,778,778,0
20250219,123700,0,778,778,778,778,0
20250219,123600,0,778,778,778,778,0
20250219,123500,0,778,778,778,778,0
20250219,123400,0,778,778,778,778,0
20250219,123300,0,778,778,778,778,0
20250219,123200,0,778,778,778,778,0
20250219,123100,0,778,778,778,778,0
20250219,123000,0,778,778,778,778,0
20250219,122900,0,778,778,778,778,0
20250219,122800,0,778,778,778,778,0
20250219,122700,0,778,778,778,778,0
20250219,122600,0,778,778,778,778,0
20250219,122500,0,778,778,778,778,0
20250219,122400,0,778,778,778,778,0
20250219,122300,0,778,778,778,778,0
20250219,122200,0,778,778,778,778,0
20250219,122100,0,778,778,778,778,0
20250219,122000,0,778,778,778,778,0
20250219,121900,0,778,778,778,778,0
20250219,121800,0,778,778,778,778,0
20250219,121700,0,778,778,778,778,0
20250219,121600,0,778,778,778,778,0
20250219,121500,0,778,778,778,778,0
20250219,121400,0,778,778,778,778,0
20250219,121300,0,778,778,778,778,0
20250219,121200,0,778,778,778,778,0
20250219,121100,0,778,778,778,778,0
20250219,121000,0,778,778,778,778,0
20250219,120900,0,778,778,778,778,0
20250219,120800,0,778,778,778,778,0
20250219,120700,0,778,778,778,778,0
20250219,120600,0,778,778,778,778,0
20250219,120500,0,778,778,778,778,0
20250219,120400,0,778,778,778,778,0
20250219,120300,0,778,778,778,778,0
20250219,120200,0,778,778,778,778,0
20250219,120100,0,778,778,778,778,0
20250219,120000,0,778,778,778,778,0
20250219,115900,0,778,778,778,778,0
20250219,115800,0,778,778,778,778,0
20250219,115700,0,778,778,778,778,0
20250219,115600,0,778,778,778,778,0
20250219,115500,0,778,778,778,778,0
20250219,115400,0,778,778,778,778,0
20250219,115300,0,778,778,778,778,0
20250219,115200,0,778,778,778,778,0
20250219,115100,0,778,778,778,778,0
20250219,115000,0,778,778,778,778,0
20250219,114900,0,778,778,778,778,0
20250219,114800,0,778,778,778,778,0
20250219,114700,0,778,778,778,778,0
20250219,114600,0,778,778,778,778,0
20250219,114500,0,778,778,778,778,0
20250219,114400,0,778,778,778,778,0
20250219,114300,0,778,778,778,778,0
20250219,114200,0,778,778,778,778,0
20250219,114100,0,778,778,778,778,0
20250219,114000,0,778,778,778,778,0
20250219,113900,0,778,778,778,778,0
20250219,113800,0,778,778,778,778,0
20250219,113700,0,778,778,778,778,0
20250219,113600,0,778,778,778,778,0
20250219,113500,0,778,778,778,778,0
20250219,113400,0,778,778,778,778,0
20250219,113300,0,778,778,778,778,0
20250219,113200,0,778,778,778,778,0
20250219,113100,0,778,778,778,778,0
20250219,113000,0,778,778,778,778,0
20250219,112900,0,778,778,778,778,0
20250219,112800,0,778,778,778,778,0
20250219,112700,0,778,778,778,778,0
20250219,112600,0,778,778,778,778,0
20250219,112500,0,778,778,778,778,0
20250219,112400,0,778,778,778,778,0
20250219,112300,0,778,778,778,778,0
20250219,112200,0,778,778,778,778,0
20250219,112100,0,778,778,778,778,0
20250219,112000,0,778,778,778,778,0
20250219,111900,0,778,778,778,778,0
20250219,111800,0,778,778,778,778,0
20250219,111700,0,778,778,778,778,0
20250219,111600,0,778,778,778,778,0
20250219,111500,0,778,778,778,778,0
20250219,111400,0,778,778,778,778,0
20250219,111300,0,778,778,778,778,0
20250219,111200,0,778,778,778,778,0
20250219,111100,0,778,778,778,778,0
20250219,111000,0,778,778,778,778,0
20250219,110900,0,778,778,778,778,0
20250219,110800,0,778,778,778,778,0
20250219,110700,0,778,778,778,778,0
20250219,110600,0,778,778,778,778,0
20250219,110500,0,778,778,778,778,0
20250219,110400,0,778,778,778,778,0
20250219,110300,0,778,778,778,778,0
20250219,110200,0,778,778,778,778,0
20250219,110100,0,778,778,778,778,0
20250219,110000,0,778,778,778,778,0
20250219,105900,0,778,778,778,778,0
20250219,105800,0,778,778,778,778,0
20250219,105700,0,778,778,778,778,0
20250219,105600,0,778,778,778,778,0
20250219,105500,0,778,778,778,778,0
20250219,105400,0,778,778,778,778,0
20250219,105300,0,778,778,778,778,0
20250219,105200,0,778,778,778,778,0
20250219,105100,0,778,778,778,778,0
20250219,105000,0,778,778,778,778,0
20250219,104900,0,778,778,778,778,0
20250219,104800,0,778,778,778,778,0
20250219,104700,0,778,778,778,778,0
20250219,104600,0,778,778,778,778,0
20250219,104500,0,778,778,778,778,0
20250219,104400,0,778,778,778,778,0
20250219,104300,0,778,778,778,778,0
20250219,104200,0,778,778,778,778,0
20250219,104100,0,778,778,778,778,0
20250219,104000,0,778,778,778,778,0
20250219,103900,0,778,778,778,778,0
20250219,103800,0,778,778,778,778,0
20250219,103700,0,778,778,778,778,0
20250219,103600,0,778,778,778,778,0
20250219,103500,0,778,778,778,778,0
20250219,103400,0,778,778,778,778,0
20250219,103300,0,778,778,778,778,0
20250219,103200,0,778,778,778,778,0
20250219,103100,0,778,778,778,778,0
20250219,103000,0,778,778,778,778,0
20250219,102900,0,778,778,778,778,0
20250219,102800,0,778,778,778,778,0
20250219,102700,0,778,778,778,778,0
20250219,102600,0,778,778,778,778,0
20250219,102500,0,778,778,778,778,0
20250219,102400,0,778,778,778,778,0
20250219,102300,0,778,778,778,778,0
20250219,102200,0,778,778,778,778,0
20250219,102100,0,778,778,778,778,0
20250219,102000,0,778,778,778,778,0
20250219,101900,0,778,778,778,778,0
20250219,101800,0,778,778,778,778,0
20250219,101700,0,778,778,778,778,0
20250219,101600,0,778,778,778,778,0
20250219,101500,0,778,778,778,778,0
20250219,101400,0,778,778,778,778,0
20250219,101300,0,778,778,778,778,0
20250219,101200,0,778,778,778,778,0
20250219,101100,0,778,778,778,778,0
20250219,101000,0,778,778,778,778,0
20250219,100900,0,778,778,778,778,0
20250219,100800,0,778,778,778,778,0
20250219,100700,0,778,778,778,778,0
20250219,100600,0,778,778,778,778,0
20250219,100500,0,778,778,778,778,0
20250219,100400,0,778,778,778,778,0
20250219,100300,0,778,778,778,778,0
20250219,100200,0,778,778,778,778,0
20250219,100100,0,778,778,778,778,0
20250219,100000,0,778,778,778,778,0
20250219,095900,0,778,778,778,778,0
20250219,095800,0,778,778,778,778,0
20250219,095700,0,778,778,778,778,0
20250219,095600,0,778,778,778,778,0
20250219,095500,0,778,778,778,778,0
20250219,095400,0,778,778,778,778,0
20250219,095300,0,778,778,778,778,0
20250219,095200,0,778,778,778,778,0
20250219,095100,0,778,778,778,778,0
20250219,095000,0,778,778,778,778,0
20250219,094900,0,778,778,778,778,0
20250219,094800,0,778,778,778,778,0
20250219,094700,0,778,778,778,778,0
20250219,094600,0,778,778,778,778,0
20250219,094500,0,778,778,778,778,0
20250219,094400,0,778,778,778,778,0
20250219,094300,0,778,778,778,778,0
20250219,094200,0,778,778,778,778,0
20250219,094100,0,778,778,778,778,0
20250219,094000,0,778,778,778,778,0
20250219,093900,0,778,778,778,778,0
20250219,093800,0,778,778,778,778,0
20250219,093700,0,778,778,778,778,0
20250219,093600,0,778,778,778,778,0
20250219,093500,0,778,778,778,778,0
20250219,093400,0,778,778,778,778,0
20250219,093300,0,778,778,778,778,0
20250219,093200,0,778,778,778,778,0
20250219,093100,0,778,778,778,778,0
20250219,093000,0,778,778,778,778,0
20250219,092900,0,778,778,778,778,0
20250219,092800,0,778,778,778,778,0
20250219,092700,0,778,778,778,778,0
20250219,092600,0,778,778,778,778,0
20250219,092500,0,778,778,778,778,0
20250219,092400,0,778,778,778,778,0
20250219,092300,0,778,778,778,778,0
20250219,092200,0,778,778,778,778,0
20250219,092100,0,778,778,778,778,0
20250219,092000,0,778,778,778,778,0
20250219,091900,0,778,778,778,778,0
20250219,091800,0,778,778,778,778,0
20250219,091700,0,778,778,778,778,0
20250219,091600,0,778,778,778,778,0
20250219,091500,0,778,778,778,778,0
20250219,091400,0,778,778,778,778,0
20250219,091300,0,778,778,778,778,0
20250219,091200,0,778,778,778,778,0
20250219,091100,0,778,778,778,778,0
20250219,091000,0,778,778,778,778,0
20250219,090900,0,778,778,778,778,0
20250219,090800,0,778,778,778,778,0
20250219,090700,0,778,778,778,778,0
20250219,090600,0,778,778,778,778,0
20250219,090500,0,778,778,778,778,0
20250219,090400,0,778,778,778,778,0
20250219,090300,0,778,778,778,778,0
20250219,090200,0,778,778,778,778,0
20250219,090100,0,778,778,778,778,0
20250219,090000,0,778,778,778,778,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195100 0 778 778 778 778 0
3 20250219 195000 0 778 778 778 778 0
4 20250219 194900 0 778 778 778 778 0
5 20250219 194800 0 778 778 778 778 0
6 20250219 194700 0 778 778 778 778 0
7 20250219 194600 0 778 778 778 778 0
8 20250219 194500 0 778 778 778 778 0
9 20250219 194400 0 778 778 778 778 0
10 20250219 194300 0 778 778 778 778 0
11 20250219 194200 0 778 778 778 778 0
12 20250219 194100 0 778 778 778 778 0
13 20250219 194000 0 778 778 778 778 0
14 20250219 193900 0 778 778 778 778 0
15 20250219 193800 0 778 778 778 778 0
16 20250219 193700 0 778 778 778 778 0
17 20250219 193600 0 778 778 778 778 0
18 20250219 193500 0 778 778 778 778 0
19 20250219 193400 0 778 778 778 778 0
20 20250219 193300 0 778 778 778 778 0
21 20250219 193200 0 778 778 778 778 0
22 20250219 193100 0 778 778 778 778 0
23 20250219 193000 0 778 778 778 778 0
24 20250219 192900 0 778 778 778 778 0
25 20250219 192800 0 778 778 778 778 0
26 20250219 192700 0 778 778 778 778 0
27 20250219 192600 0 778 778 778 778 0
28 20250219 192500 0 778 778 778 778 0
29 20250219 192400 0 778 778 778 778 0
30 20250219 192300 0 778 778 778 778 0
31 20250219 192200 0 778 778 778 778 0
32 20250219 192100 0 778 778 778 778 0
33 20250219 192000 0 778 778 778 778 0
34 20250219 191900 0 778 778 778 778 0
35 20250219 191800 0 778 778 778 778 0
36 20250219 191700 0 778 778 778 778 0
37 20250219 191600 0 778 778 778 778 0
38 20250219 191500 0 778 778 778 778 0
39 20250219 191400 0 778 778 778 778 0
40 20250219 191300 0 778 778 778 778 0
41 20250219 191200 0 778 778 778 778 0
42 20250219 191100 0 778 778 778 778 0
43 20250219 191000 0 778 778 778 778 0
44 20250219 190900 0 778 778 778 778 0
45 20250219 190800 0 778 778 778 778 0
46 20250219 190700 0 778 778 778 778 0
47 20250219 190600 0 778 778 778 778 0
48 20250219 190500 0 778 778 778 778 0
49 20250219 190400 0 778 778 778 778 0
50 20250219 190300 0 778 778 778 778 0
51 20250219 190200 0 778 778 778 778 0
52 20250219 190100 0 778 778 778 778 0
53 20250219 190000 0 778 778 778 778 0
54 20250219 185900 0 778 778 778 778 0
55 20250219 185800 0 778 778 778 778 0
56 20250219 185700 0 778 778 778 778 0
57 20250219 185600 0 778 778 778 778 0
58 20250219 185500 0 778 778 778 778 0
59 20250219 185400 0 778 778 778 778 0
60 20250219 185300 0 778 778 778 778 0
61 20250219 185200 0 778 778 778 778 0
62 20250219 185100 0 778 778 778 778 0
63 20250219 185000 0 778 778 778 778 0
64 20250219 184900 0 778 778 778 778 0
65 20250219 184800 0 778 778 778 778 0
66 20250219 184700 0 778 778 778 778 0
67 20250219 184600 0 778 778 778 778 0
68 20250219 184500 0 778 778 778 778 0
69 20250219 184400 0 778 778 778 778 0
70 20250219 184300 0 778 778 778 778 0
71 20250219 184200 0 778 778 778 778 0
72 20250219 184100 0 778 778 778 778 0
73 20250219 184000 0 778 778 778 778 0
74 20250219 183900 0 778 778 778 778 0
75 20250219 183800 0 778 778 778 778 0
76 20250219 183700 0 778 778 778 778 0
77 20250219 183600 0 778 778 778 778 0
78 20250219 183500 0 778 778 778 778 0
79 20250219 183400 0 778 778 778 778 0
80 20250219 183300 0 778 778 778 778 0
81 20250219 183200 0 778 778 778 778 0
82 20250219 183100 0 778 778 778 778 0
83 20250219 183000 0 778 778 778 778 0
84 20250219 182900 0 778 778 778 778 0
85 20250219 182800 0 778 778 778 778 0
86 20250219 182700 0 778 778 778 778 0
87 20250219 182600 0 778 778 778 778 0
88 20250219 182500 0 778 778 778 778 0
89 20250219 182400 0 778 778 778 778 0
90 20250219 182300 0 778 778 778 778 0
91 20250219 182200 0 778 778 778 778 0
92 20250219 182100 0 778 778 778 778 0
93 20250219 182000 0 778 778 778 778 0
94 20250219 181900 0 778 778 778 778 0
95 20250219 181800 0 778 778 778 778 0
96 20250219 181700 0 778 778 778 778 0
97 20250219 181600 0 778 778 778 778 0
98 20250219 181500 0 778 778 778 778 0
99 20250219 181400 0 778 778 778 778 0
100 20250219 181300 0 778 778 778 778 0
101 20250219 181200 0 778 778 778 778 0
102 20250219 181100 0 778 778 778 778 0
103 20250219 181000 0 778 778 778 778 0
104 20250219 180900 0 778 778 778 778 0
105 20250219 180800 0 778 778 778 778 0
106 20250219 180700 0 778 778 778 778 0
107 20250219 180600 0 778 778 778 778 0
108 20250219 180500 0 778 778 778 778 0
109 20250219 180400 0 778 778 778 778 0
110 20250219 180300 0 778 778 778 778 0
111 20250219 180200 0 778 778 778 778 0
112 20250219 180100 0 778 778 778 778 0
113 20250219 180000 0 778 778 778 778 0
114 20250219 175900 0 778 778 778 778 0
115 20250219 175800 0 778 778 778 778 0
116 20250219 175700 0 778 778 778 778 0
117 20250219 175600 0 778 778 778 778 0
118 20250219 175500 0 778 778 778 778 0
119 20250219 175400 0 778 778 778 778 0
120 20250219 175300 0 778 778 778 778 0
121 20250219 175200 0 778 778 778 778 0
122 20250219 175100 0 778 778 778 778 0
123 20250219 175000 0 778 778 778 778 0
124 20250219 174900 0 778 778 778 778 0
125 20250219 174800 0 778 778 778 778 0
126 20250219 174700 0 778 778 778 778 0
127 20250219 174600 0 778 778 778 778 0
128 20250219 174500 0 778 778 778 778 0
129 20250219 174400 0 778 778 778 778 0
130 20250219 174300 0 778 778 778 778 0
131 20250219 174200 0 778 778 778 778 0
132 20250219 174100 0 778 778 778 778 0
133 20250219 174000 0 778 778 778 778 0
134 20250219 173900 0 778 778 778 778 0
135 20250219 173800 0 778 778 778 778 0
136 20250219 173700 0 778 778 778 778 0
137 20250219 173600 0 778 778 778 778 0
138 20250219 173500 0 778 778 778 778 0
139 20250219 173400 0 778 778 778 778 0
140 20250219 173300 0 778 778 778 778 0
141 20250219 173200 0 778 778 778 778 0
142 20250219 173100 0 778 778 778 778 0
143 20250219 173000 0 778 778 778 778 0
144 20250219 172900 0 778 778 778 778 0
145 20250219 172800 0 778 778 778 778 0
146 20250219 172700 0 778 778 778 778 0
147 20250219 172600 0 778 778 778 778 0
148 20250219 172500 0 778 778 778 778 0
149 20250219 172400 0 778 778 778 778 0
150 20250219 172300 0 778 778 778 778 0
151 20250219 172200 0 778 778 778 778 0
152 20250219 172100 0 778 778 778 778 0
153 20250219 172000 0 778 778 778 778 0
154 20250219 171900 0 778 778 778 778 0
155 20250219 171800 0 778 778 778 778 0
156 20250219 171700 0 778 778 778 778 0
157 20250219 171600 0 778 778 778 778 0
158 20250219 171500 0 778 778 778 778 0
159 20250219 171400 0 778 778 778 778 0
160 20250219 171300 0 778 778 778 778 0
161 20250219 171200 0 778 778 778 778 0
162 20250219 171100 0 778 778 778 778 0
163 20250219 171000 0 778 778 778 778 0
164 20250219 170900 0 778 778 778 778 0
165 20250219 170800 0 778 778 778 778 0
166 20250219 170700 0 778 778 778 778 0
167 20250219 170600 0 778 778 778 778 0
168 20250219 170500 0 778 778 778 778 0
169 20250219 170400 0 778 778 778 778 0
170 20250219 170300 0 778 778 778 778 0
171 20250219 170200 0 778 778 778 778 0
172 20250219 170100 0 778 778 778 778 0
173 20250219 170000 0 778 778 778 778 0
174 20250219 165900 0 778 778 778 778 0
175 20250219 165800 0 778 778 778 778 0
176 20250219 165700 0 778 778 778 778 0
177 20250219 165600 0 778 778 778 778 0
178 20250219 165500 0 778 778 778 778 0
179 20250219 165400 0 778 778 778 778 0
180 20250219 165300 0 778 778 778 778 0
181 20250219 165200 0 778 778 778 778 0
182 20250219 165100 0 778 778 778 778 0
183 20250219 165000 0 778 778 778 778 0
184 20250219 164900 0 778 778 778 778 0
185 20250219 164800 0 778 778 778 778 0
186 20250219 164700 0 778 778 778 778 0
187 20250219 164600 0 778 778 778 778 0
188 20250219 164500 0 778 778 778 778 0
189 20250219 164400 0 778 778 778 778 0
190 20250219 164300 0 778 778 778 778 0
191 20250219 164200 0 778 778 778 778 0
192 20250219 164100 0 778 778 778 778 0
193 20250219 164000 0 778 778 778 778 0
194 20250219 163900 0 778 778 778 778 0
195 20250219 163800 0 778 778 778 778 0
196 20250219 163700 0 778 778 778 778 0
197 20250219 163600 0 778 778 778 778 0
198 20250219 163500 0 778 778 778 778 0
199 20250219 163400 0 778 778 778 778 0
200 20250219 163300 0 778 778 778 778 0
201 20250219 163200 0 778 778 778 778 0
202 20250219 163100 0 778 778 778 778 0
203 20250219 163000 0 778 778 778 778 0
204 20250219 162900 0 778 778 778 778 0
205 20250219 162800 0 778 778 778 778 0
206 20250219 162700 0 778 778 778 778 0
207 20250219 162600 0 778 778 778 778 0
208 20250219 162500 0 778 778 778 778 0
209 20250219 162400 0 778 778 778 778 0
210 20250219 162300 0 778 778 778 778 0
211 20250219 162200 0 778 778 778 778 0
212 20250219 162100 0 778 778 778 778 0
213 20250219 162000 0 778 778 778 778 0
214 20250219 161900 0 778 778 778 778 0
215 20250219 161800 0 778 778 778 778 0
216 20250219 161700 0 778 778 778 778 0
217 20250219 161600 0 778 778 778 778 0
218 20250219 161500 0 778 778 778 778 0
219 20250219 161400 0 778 778 778 778 0
220 20250219 161300 0 778 778 778 778 0
221 20250219 161200 0 778 778 778 778 0
222 20250219 161100 0 778 778 778 778 0
223 20250219 161000 0 778 778 778 778 0
224 20250219 160900 0 778 778 778 778 0
225 20250219 160800 0 778 778 778 778 0
226 20250219 160700 0 778 778 778 778 0
227 20250219 160600 0 778 778 778 778 0
228 20250219 160500 0 778 778 778 778 0
229 20250219 160400 0 778 778 778 778 0
230 20250219 160300 0 778 778 778 778 0
231 20250219 160200 0 778 778 778 778 0
232 20250219 160100 0 778 778 778 778 0
233 20250219 160000 0 778 778 778 778 0
234 20250219 155900 0 778 778 778 778 0
235 20250219 155800 0 778 778 778 778 0
236 20250219 155700 0 778 778 778 778 0
237 20250219 155600 0 778 778 778 778 0
238 20250219 155500 0 778 778 778 778 0
239 20250219 155400 0 778 778 778 778 0
240 20250219 155300 0 778 778 778 778 0
241 20250219 155200 0 778 778 778 778 0
242 20250219 155100 0 778 778 778 778 0
243 20250219 155000 0 778 778 778 778 0
244 20250219 154900 0 778 778 778 778 0
245 20250219 154800 0 778 778 778 778 0
246 20250219 154700 0 778 778 778 778 0
247 20250219 154600 0 778 778 778 778 0
248 20250219 154500 0 778 778 778 778 0
249 20250219 154400 0 778 778 778 778 0
250 20250219 154300 0 778 778 778 778 0
251 20250219 154200 0 778 778 778 778 0
252 20250219 154100 0 778 778 778 778 0
253 20250219 154000 0 778 778 778 778 0
254 20250219 153900 0 778 778 778 778 0
255 20250219 153800 0 778 778 778 778 0
256 20250219 153700 0 778 778 778 778 0
257 20250219 153600 0 778 778 778 778 0
258 20250219 153500 0 778 778 778 778 0
259 20250219 153400 0 778 778 778 778 0
260 20250219 153300 0 778 778 778 778 0
261 20250219 153200 0 778 778 778 778 0
262 20250219 153100 0 778 778 778 778 0
263 20250219 153000 0 778 778 778 778 0
264 20250219 152900 0 778 778 778 778 0
265 20250219 152800 0 778 778 778 778 0
266 20250219 152700 0 778 778 778 778 0
267 20250219 152600 0 778 778 778 778 0
268 20250219 152500 0 778 778 778 778 0
269 20250219 152400 0 778 778 778 778 0
270 20250219 152300 0 778 778 778 778 0
271 20250219 152200 0 778 778 778 778 0
272 20250219 152100 0 778 778 778 778 0
273 20250219 152000 0 778 778 778 778 0
274 20250219 151900 0 778 778 778 778 0
275 20250219 151800 0 778 778 778 778 0
276 20250219 151700 0 778 778 778 778 0
277 20250219 151600 0 778 778 778 778 0
278 20250219 151500 0 778 778 778 778 0
279 20250219 151400 0 778 778 778 778 0
280 20250219 151300 0 778 778 778 778 0
281 20250219 151200 0 778 778 778 778 0
282 20250219 151100 0 778 778 778 778 0
283 20250219 151000 0 778 778 778 778 0
284 20250219 150900 0 778 778 778 778 0
285 20250219 150800 0 778 778 778 778 0
286 20250219 150700 0 778 778 778 778 0
287 20250219 150600 0 778 778 778 778 0
288 20250219 150500 0 778 778 778 778 0
289 20250219 150400 0 778 778 778 778 0
290 20250219 150300 0 778 778 778 778 0
291 20250219 150200 0 778 778 778 778 0
292 20250219 150100 0 778 778 778 778 0
293 20250219 150000 0 778 778 778 778 0
294 20250219 145900 0 778 778 778 778 0
295 20250219 145800 0 778 778 778 778 0
296 20250219 145700 0 778 778 778 778 0
297 20250219 145600 0 778 778 778 778 0
298 20250219 145500 0 778 778 778 778 0
299 20250219 145400 0 778 778 778 778 0
300 20250219 145300 0 778 778 778 778 0
301 20250219 145200 0 778 778 778 778 0
302 20250219 145100 0 778 778 778 778 0
303 20250219 145000 0 778 778 778 778 0
304 20250219 144900 0 778 778 778 778 0
305 20250219 144800 0 778 778 778 778 0
306 20250219 144700 0 778 778 778 778 0
307 20250219 144600 0 778 778 778 778 0
308 20250219 144500 0 778 778 778 778 0
309 20250219 144400 0 778 778 778 778 0
310 20250219 144300 0 778 778 778 778 0
311 20250219 144200 0 778 778 778 778 0
312 20250219 144100 0 778 778 778 778 0
313 20250219 144000 0 778 778 778 778 0
314 20250219 143900 0 778 778 778 778 0
315 20250219 143800 0 778 778 778 778 0
316 20250219 143700 0 778 778 778 778 0
317 20250219 143600 0 778 778 778 778 0
318 20250219 143500 0 778 778 778 778 0
319 20250219 143400 0 778 778 778 778 0
320 20250219 143300 0 778 778 778 778 0
321 20250219 143200 0 778 778 778 778 0
322 20250219 143100 0 778 778 778 778 0
323 20250219 143000 0 778 778 778 778 0
324 20250219 142900 0 778 778 778 778 0
325 20250219 142800 0 778 778 778 778 0
326 20250219 142700 0 778 778 778 778 0
327 20250219 142600 0 778 778 778 778 0
328 20250219 142500 0 778 778 778 778 0
329 20250219 142400 0 778 778 778 778 0
330 20250219 142300 0 778 778 778 778 0
331 20250219 142200 0 778 778 778 778 0
332 20250219 142100 0 778 778 778 778 0
333 20250219 142000 0 778 778 778 778 0
334 20250219 141900 0 778 778 778 778 0
335 20250219 141800 0 778 778 778 778 0
336 20250219 141700 0 778 778 778 778 0
337 20250219 141600 0 778 778 778 778 0
338 20250219 141500 0 778 778 778 778 0
339 20250219 141400 0 778 778 778 778 0
340 20250219 141300 0 778 778 778 778 0
341 20250219 141200 0 778 778 778 778 0
342 20250219 141100 0 778 778 778 778 0
343 20250219 141000 0 778 778 778 778 0
344 20250219 140900 0 778 778 778 778 0
345 20250219 140800 0 778 778 778 778 0
346 20250219 140700 0 778 778 778 778 0
347 20250219 140600 0 778 778 778 778 0
348 20250219 140500 0 778 778 778 778 0
349 20250219 140400 0 778 778 778 778 0
350 20250219 140300 0 778 778 778 778 0
351 20250219 140200 0 778 778 778 778 0
352 20250219 140100 0 778 778 778 778 0
353 20250219 140000 0 778 778 778 778 0
354 20250219 135900 0 778 778 778 778 0
355 20250219 135800 0 778 778 778 778 0
356 20250219 135700 0 778 778 778 778 0
357 20250219 135600 0 778 778 778 778 0
358 20250219 135500 0 778 778 778 778 0
359 20250219 135400 0 778 778 778 778 0
360 20250219 135300 0 778 778 778 778 0
361 20250219 135200 0 778 778 778 778 0
362 20250219 135100 0 778 778 778 778 0
363 20250219 135000 0 778 778 778 778 0
364 20250219 134900 0 778 778 778 778 0
365 20250219 134800 0 778 778 778 778 0
366 20250219 134700 0 778 778 778 778 0
367 20250219 134600 0 778 778 778 778 0
368 20250219 134500 0 778 778 778 778 0
369 20250219 134400 0 778 778 778 778 0
370 20250219 134300 0 778 778 778 778 0
371 20250219 134200 0 778 778 778 778 0
372 20250219 134100 0 778 778 778 778 0
373 20250219 134000 0 778 778 778 778 0
374 20250219 133900 0 778 778 778 778 0
375 20250219 133800 0 778 778 778 778 0
376 20250219 133700 0 778 778 778 778 0
377 20250219 133600 0 778 778 778 778 0
378 20250219 133500 0 778 778 778 778 0
379 20250219 133400 0 778 778 778 778 0
380 20250219 133300 0 778 778 778 778 0
381 20250219 133200 0 778 778 778 778 0
382 20250219 133100 0 778 778 778 778 0
383 20250219 133000 0 778 778 778 778 0
384 20250219 132900 0 778 778 778 778 0
385 20250219 132800 0 778 778 778 778 0
386 20250219 132700 0 778 778 778 778 0
387 20250219 132600 0 778 778 778 778 0
388 20250219 132500 0 778 778 778 778 0
389 20250219 132400 0 778 778 778 778 0
390 20250219 132300 0 778 778 778 778 0
391 20250219 132200 0 778 778 778 778 0
392 20250219 132100 0 778 778 778 778 0
393 20250219 132000 0 778 778 778 778 0
394 20250219 131900 0 778 778 778 778 0
395 20250219 131800 0 778 778 778 778 0
396 20250219 131700 0 778 778 778 778 0
397 20250219 131600 0 778 778 778 778 0
398 20250219 131500 0 778 778 778 778 0
399 20250219 131400 0 778 778 778 778 0
400 20250219 131300 0 778 778 778 778 0
401 20250219 131200 0 778 778 778 778 0
402 20250219 131100 0 778 778 778 778 0
403 20250219 131000 0 778 778 778 778 0
404 20250219 130900 0 778 778 778 778 0
405 20250219 130800 0 778 778 778 778 0
406 20250219 130700 0 778 778 778 778 0
407 20250219 130600 0 778 778 778 778 0
408 20250219 130500 0 778 778 778 778 0
409 20250219 130400 0 778 778 778 778 0
410 20250219 130300 0 778 778 778 778 0
411 20250219 130200 0 778 778 778 778 0
412 20250219 130100 0 778 778 778 778 0
413 20250219 130000 0 778 778 778 778 0
414 20250219 125900 0 778 778 778 778 0
415 20250219 125800 0 778 778 778 778 0
416 20250219 125700 0 778 778 778 778 0
417 20250219 125600 0 778 778 778 778 0
418 20250219 125500 0 778 778 778 778 0
419 20250219 125400 0 778 778 778 778 0
420 20250219 125300 0 778 778 778 778 0
421 20250219 125200 0 778 778 778 778 0
422 20250219 125100 0 778 778 778 778 0
423 20250219 125000 0 778 778 778 778 0
424 20250219 124900 0 778 778 778 778 0
425 20250219 124800 0 778 778 778 778 0
426 20250219 124700 0 778 778 778 778 0
427 20250219 124600 0 778 778 778 778 0
428 20250219 124500 0 778 778 778 778 0
429 20250219 124400 0 778 778 778 778 0
430 20250219 124300 0 778 778 778 778 0
431 20250219 124200 0 778 778 778 778 0
432 20250219 124100 0 778 778 778 778 0
433 20250219 124000 0 778 778 778 778 0
434 20250219 123900 0 778 778 778 778 0
435 20250219 123800 0 778 778 778 778 0
436 20250219 123700 0 778 778 778 778 0
437 20250219 123600 0 778 778 778 778 0
438 20250219 123500 0 778 778 778 778 0
439 20250219 123400 0 778 778 778 778 0
440 20250219 123300 0 778 778 778 778 0
441 20250219 123200 0 778 778 778 778 0
442 20250219 123100 0 778 778 778 778 0
443 20250219 123000 0 778 778 778 778 0
444 20250219 122900 0 778 778 778 778 0
445 20250219 122800 0 778 778 778 778 0
446 20250219 122700 0 778 778 778 778 0
447 20250219 122600 0 778 778 778 778 0
448 20250219 122500 0 778 778 778 778 0
449 20250219 122400 0 778 778 778 778 0
450 20250219 122300 0 778 778 778 778 0
451 20250219 122200 0 778 778 778 778 0
452 20250219 122100 0 778 778 778 778 0
453 20250219 122000 0 778 778 778 778 0
454 20250219 121900 0 778 778 778 778 0
455 20250219 121800 0 778 778 778 778 0
456 20250219 121700 0 778 778 778 778 0
457 20250219 121600 0 778 778 778 778 0
458 20250219 121500 0 778 778 778 778 0
459 20250219 121400 0 778 778 778 778 0
460 20250219 121300 0 778 778 778 778 0
461 20250219 121200 0 778 778 778 778 0
462 20250219 121100 0 778 778 778 778 0
463 20250219 121000 0 778 778 778 778 0
464 20250219 120900 0 778 778 778 778 0
465 20250219 120800 0 778 778 778 778 0
466 20250219 120700 0 778 778 778 778 0
467 20250219 120600 0 778 778 778 778 0
468 20250219 120500 0 778 778 778 778 0
469 20250219 120400 0 778 778 778 778 0
470 20250219 120300 0 778 778 778 778 0
471 20250219 120200 0 778 778 778 778 0
472 20250219 120100 0 778 778 778 778 0
473 20250219 120000 0 778 778 778 778 0
474 20250219 115900 0 778 778 778 778 0
475 20250219 115800 0 778 778 778 778 0
476 20250219 115700 0 778 778 778 778 0
477 20250219 115600 0 778 778 778 778 0
478 20250219 115500 0 778 778 778 778 0
479 20250219 115400 0 778 778 778 778 0
480 20250219 115300 0 778 778 778 778 0
481 20250219 115200 0 778 778 778 778 0
482 20250219 115100 0 778 778 778 778 0
483 20250219 115000 0 778 778 778 778 0
484 20250219 114900 0 778 778 778 778 0
485 20250219 114800 0 778 778 778 778 0
486 20250219 114700 0 778 778 778 778 0
487 20250219 114600 0 778 778 778 778 0
488 20250219 114500 0 778 778 778 778 0
489 20250219 114400 0 778 778 778 778 0
490 20250219 114300 0 778 778 778 778 0
491 20250219 114200 0 778 778 778 778 0
492 20250219 114100 0 778 778 778 778 0
493 20250219 114000 0 778 778 778 778 0
494 20250219 113900 0 778 778 778 778 0
495 20250219 113800 0 778 778 778 778 0
496 20250219 113700 0 778 778 778 778 0
497 20250219 113600 0 778 778 778 778 0
498 20250219 113500 0 778 778 778 778 0
499 20250219 113400 0 778 778 778 778 0
500 20250219 113300 0 778 778 778 778 0
501 20250219 113200 0 778 778 778 778 0
502 20250219 113100 0 778 778 778 778 0
503 20250219 113000 0 778 778 778 778 0
504 20250219 112900 0 778 778 778 778 0
505 20250219 112800 0 778 778 778 778 0
506 20250219 112700 0 778 778 778 778 0
507 20250219 112600 0 778 778 778 778 0
508 20250219 112500 0 778 778 778 778 0
509 20250219 112400 0 778 778 778 778 0
510 20250219 112300 0 778 778 778 778 0
511 20250219 112200 0 778 778 778 778 0
512 20250219 112100 0 778 778 778 778 0
513 20250219 112000 0 778 778 778 778 0
514 20250219 111900 0 778 778 778 778 0
515 20250219 111800 0 778 778 778 778 0
516 20250219 111700 0 778 778 778 778 0
517 20250219 111600 0 778 778 778 778 0
518 20250219 111500 0 778 778 778 778 0
519 20250219 111400 0 778 778 778 778 0
520 20250219 111300 0 778 778 778 778 0
521 20250219 111200 0 778 778 778 778 0
522 20250219 111100 0 778 778 778 778 0
523 20250219 111000 0 778 778 778 778 0
524 20250219 110900 0 778 778 778 778 0
525 20250219 110800 0 778 778 778 778 0
526 20250219 110700 0 778 778 778 778 0
527 20250219 110600 0 778 778 778 778 0
528 20250219 110500 0 778 778 778 778 0
529 20250219 110400 0 778 778 778 778 0
530 20250219 110300 0 778 778 778 778 0
531 20250219 110200 0 778 778 778 778 0
532 20250219 110100 0 778 778 778 778 0
533 20250219 110000 0 778 778 778 778 0
534 20250219 105900 0 778 778 778 778 0
535 20250219 105800 0 778 778 778 778 0
536 20250219 105700 0 778 778 778 778 0
537 20250219 105600 0 778 778 778 778 0
538 20250219 105500 0 778 778 778 778 0
539 20250219 105400 0 778 778 778 778 0
540 20250219 105300 0 778 778 778 778 0
541 20250219 105200 0 778 778 778 778 0
542 20250219 105100 0 778 778 778 778 0
543 20250219 105000 0 778 778 778 778 0
544 20250219 104900 0 778 778 778 778 0
545 20250219 104800 0 778 778 778 778 0
546 20250219 104700 0 778 778 778 778 0
547 20250219 104600 0 778 778 778 778 0
548 20250219 104500 0 778 778 778 778 0
549 20250219 104400 0 778 778 778 778 0
550 20250219 104300 0 778 778 778 778 0
551 20250219 104200 0 778 778 778 778 0
552 20250219 104100 0 778 778 778 778 0
553 20250219 104000 0 778 778 778 778 0
554 20250219 103900 0 778 778 778 778 0
555 20250219 103800 0 778 778 778 778 0
556 20250219 103700 0 778 778 778 778 0
557 20250219 103600 0 778 778 778 778 0
558 20250219 103500 0 778 778 778 778 0
559 20250219 103400 0 778 778 778 778 0
560 20250219 103300 0 778 778 778 778 0
561 20250219 103200 0 778 778 778 778 0
562 20250219 103100 0 778 778 778 778 0
563 20250219 103000 0 778 778 778 778 0
564 20250219 102900 0 778 778 778 778 0
565 20250219 102800 0 778 778 778 778 0
566 20250219 102700 0 778 778 778 778 0
567 20250219 102600 0 778 778 778 778 0
568 20250219 102500 0 778 778 778 778 0
569 20250219 102400 0 778 778 778 778 0
570 20250219 102300 0 778 778 778 778 0
571 20250219 102200 0 778 778 778 778 0
572 20250219 102100 0 778 778 778 778 0
573 20250219 102000 0 778 778 778 778 0
574 20250219 101900 0 778 778 778 778 0
575 20250219 101800 0 778 778 778 778 0
576 20250219 101700 0 778 778 778 778 0
577 20250219 101600 0 778 778 778 778 0
578 20250219 101500 0 778 778 778 778 0
579 20250219 101400 0 778 778 778 778 0
580 20250219 101300 0 778 778 778 778 0
581 20250219 101200 0 778 778 778 778 0
582 20250219 101100 0 778 778 778 778 0
583 20250219 101000 0 778 778 778 778 0
584 20250219 100900 0 778 778 778 778 0
585 20250219 100800 0 778 778 778 778 0
586 20250219 100700 0 778 778 778 778 0
587 20250219 100600 0 778 778 778 778 0
588 20250219 100500 0 778 778 778 778 0
589 20250219 100400 0 778 778 778 778 0
590 20250219 100300 0 778 778 778 778 0
591 20250219 100200 0 778 778 778 778 0
592 20250219 100100 0 778 778 778 778 0
593 20250219 100000 0 778 778 778 778 0
594 20250219 095900 0 778 778 778 778 0
595 20250219 095800 0 778 778 778 778 0
596 20250219 095700 0 778 778 778 778 0
597 20250219 095600 0 778 778 778 778 0
598 20250219 095500 0 778 778 778 778 0
599 20250219 095400 0 778 778 778 778 0
600 20250219 095300 0 778 778 778 778 0
601 20250219 095200 0 778 778 778 778 0
602 20250219 095100 0 778 778 778 778 0
603 20250219 095000 0 778 778 778 778 0
604 20250219 094900 0 778 778 778 778 0
605 20250219 094800 0 778 778 778 778 0
606 20250219 094700 0 778 778 778 778 0
607 20250219 094600 0 778 778 778 778 0
608 20250219 094500 0 778 778 778 778 0
609 20250219 094400 0 778 778 778 778 0
610 20250219 094300 0 778 778 778 778 0
611 20250219 094200 0 778 778 778 778 0
612 20250219 094100 0 778 778 778 778 0
613 20250219 094000 0 778 778 778 778 0
614 20250219 093900 0 778 778 778 778 0
615 20250219 093800 0 778 778 778 778 0
616 20250219 093700 0 778 778 778 778 0
617 20250219 093600 0 778 778 778 778 0
618 20250219 093500 0 778 778 778 778 0
619 20250219 093400 0 778 778 778 778 0
620 20250219 093300 0 778 778 778 778 0
621 20250219 093200 0 778 778 778 778 0
622 20250219 093100 0 778 778 778 778 0
623 20250219 093000 0 778 778 778 778 0
624 20250219 092900 0 778 778 778 778 0
625 20250219 092800 0 778 778 778 778 0
626 20250219 092700 0 778 778 778 778 0
627 20250219 092600 0 778 778 778 778 0
628 20250219 092500 0 778 778 778 778 0
629 20250219 092400 0 778 778 778 778 0
630 20250219 092300 0 778 778 778 778 0
631 20250219 092200 0 778 778 778 778 0
632 20250219 092100 0 778 778 778 778 0
633 20250219 092000 0 778 778 778 778 0
634 20250219 091900 0 778 778 778 778 0
635 20250219 091800 0 778 778 778 778 0
636 20250219 091700 0 778 778 778 778 0
637 20250219 091600 0 778 778 778 778 0
638 20250219 091500 0 778 778 778 778 0
639 20250219 091400 0 778 778 778 778 0
640 20250219 091300 0 778 778 778 778 0
641 20250219 091200 0 778 778 778 778 0
642 20250219 091100 0 778 778 778 778 0
643 20250219 091000 0 778 778 778 778 0
644 20250219 090900 0 778 778 778 778 0
645 20250219 090800 0 778 778 778 778 0
646 20250219 090700 0 778 778 778 778 0
647 20250219 090600 0 778 778 778 778 0
648 20250219 090500 0 778 778 778 778 0
649 20250219 090400 0 778 778 778 778 0
650 20250219 090300 0 778 778 778 778 0
651 20250219 090200 0 778 778 778 778 0
652 20250219 090100 0 778 778 778 778 0
653 20250219 090000 0 778 778 778 778 0

1
068940/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,38260597,0,29766744466,0.00
20250214,0,38260597,0,29766744466,0.00
20250213,0,38260597,0,29766744466,0.00
20250212,0,38260597,0,29766744466,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 38260597 0 29766744466 0.00
3 20250214 0 38260597 0 29766744466 0.00
4 20250213 0 38260597 0 29766744466 0.00
5 20250212 0 38260597 0 29766744466 0.00