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

656
072520/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195400,0,389,389,389,389,0
20250219,195300,0,389,389,389,389,0
20250219,195200,0,389,389,389,389,0
20250219,195100,0,389,389,389,389,0
20250219,195000,0,389,389,389,389,0
20250219,194900,0,389,389,389,389,0
20250219,194800,0,389,389,389,389,0
20250219,194700,0,389,389,389,389,0
20250219,194600,0,389,389,389,389,0
20250219,194500,0,389,389,389,389,0
20250219,194400,0,389,389,389,389,0
20250219,194300,0,389,389,389,389,0
20250219,194200,0,389,389,389,389,0
20250219,194100,0,389,389,389,389,0
20250219,194000,0,389,389,389,389,0
20250219,193900,0,389,389,389,389,0
20250219,193800,0,389,389,389,389,0
20250219,193700,0,389,389,389,389,0
20250219,193600,0,389,389,389,389,0
20250219,193500,0,389,389,389,389,0
20250219,193400,0,389,389,389,389,0
20250219,193300,0,389,389,389,389,0
20250219,193200,0,389,389,389,389,0
20250219,193100,0,389,389,389,389,0
20250219,193000,0,389,389,389,389,0
20250219,192900,0,389,389,389,389,0
20250219,192800,0,389,389,389,389,0
20250219,192700,0,389,389,389,389,0
20250219,192600,0,389,389,389,389,0
20250219,192500,0,389,389,389,389,0
20250219,192400,0,389,389,389,389,0
20250219,192300,0,389,389,389,389,0
20250219,192200,0,389,389,389,389,0
20250219,192100,0,389,389,389,389,0
20250219,192000,0,389,389,389,389,0
20250219,191900,0,389,389,389,389,0
20250219,191800,0,389,389,389,389,0
20250219,191700,0,389,389,389,389,0
20250219,191600,0,389,389,389,389,0
20250219,191500,0,389,389,389,389,0
20250219,191400,0,389,389,389,389,0
20250219,191300,0,389,389,389,389,0
20250219,191200,0,389,389,389,389,0
20250219,191100,0,389,389,389,389,0
20250219,191000,0,389,389,389,389,0
20250219,190900,0,389,389,389,389,0
20250219,190800,0,389,389,389,389,0
20250219,190700,0,389,389,389,389,0
20250219,190600,0,389,389,389,389,0
20250219,190500,0,389,389,389,389,0
20250219,190400,0,389,389,389,389,0
20250219,190300,0,389,389,389,389,0
20250219,190200,0,389,389,389,389,0
20250219,190100,0,389,389,389,389,0
20250219,190000,0,389,389,389,389,0
20250219,185900,0,389,389,389,389,0
20250219,185800,0,389,389,389,389,0
20250219,185700,0,389,389,389,389,0
20250219,185600,0,389,389,389,389,0
20250219,185500,0,389,389,389,389,0
20250219,185400,0,389,389,389,389,0
20250219,185300,0,389,389,389,389,0
20250219,185200,0,389,389,389,389,0
20250219,185100,0,389,389,389,389,0
20250219,185000,0,389,389,389,389,0
20250219,184900,0,389,389,389,389,0
20250219,184800,0,389,389,389,389,0
20250219,184700,0,389,389,389,389,0
20250219,184600,0,389,389,389,389,0
20250219,184500,0,389,389,389,389,0
20250219,184400,0,389,389,389,389,0
20250219,184300,0,389,389,389,389,0
20250219,184200,0,389,389,389,389,0
20250219,184100,0,389,389,389,389,0
20250219,184000,0,389,389,389,389,0
20250219,183900,0,389,389,389,389,0
20250219,183800,0,389,389,389,389,0
20250219,183700,0,389,389,389,389,0
20250219,183600,0,389,389,389,389,0
20250219,183500,0,389,389,389,389,0
20250219,183400,0,389,389,389,389,0
20250219,183300,0,389,389,389,389,0
20250219,183200,0,389,389,389,389,0
20250219,183100,0,389,389,389,389,0
20250219,183000,0,389,389,389,389,0
20250219,182900,0,389,389,389,389,0
20250219,182800,0,389,389,389,389,0
20250219,182700,0,389,389,389,389,0
20250219,182600,0,389,389,389,389,0
20250219,182500,0,389,389,389,389,0
20250219,182400,0,389,389,389,389,0
20250219,182300,0,389,389,389,389,0
20250219,182200,0,389,389,389,389,0
20250219,182100,0,389,389,389,389,0
20250219,182000,0,389,389,389,389,0
20250219,181900,0,389,389,389,389,0
20250219,181800,0,389,389,389,389,0
20250219,181700,0,389,389,389,389,0
20250219,181600,0,389,389,389,389,0
20250219,181500,0,389,389,389,389,0
20250219,181400,0,389,389,389,389,0
20250219,181300,0,389,389,389,389,0
20250219,181200,0,389,389,389,389,0
20250219,181100,0,389,389,389,389,0
20250219,181000,0,389,389,389,389,0
20250219,180900,0,389,389,389,389,0
20250219,180800,0,389,389,389,389,0
20250219,180700,0,389,389,389,389,0
20250219,180600,0,389,389,389,389,0
20250219,180500,0,389,389,389,389,0
20250219,180400,0,389,389,389,389,0
20250219,180300,0,389,389,389,389,0
20250219,180200,0,389,389,389,389,0
20250219,180100,0,389,389,389,389,0
20250219,180000,0,389,389,389,389,0
20250219,175900,0,389,389,389,389,0
20250219,175800,0,389,389,389,389,0
20250219,175700,0,389,389,389,389,0
20250219,175600,0,389,389,389,389,0
20250219,175500,0,389,389,389,389,0
20250219,175400,0,389,389,389,389,0
20250219,175300,0,389,389,389,389,0
20250219,175200,0,389,389,389,389,0
20250219,175100,0,389,389,389,389,0
20250219,175000,0,389,389,389,389,0
20250219,174900,0,389,389,389,389,0
20250219,174800,0,389,389,389,389,0
20250219,174700,0,389,389,389,389,0
20250219,174600,0,389,389,389,389,0
20250219,174500,0,389,389,389,389,0
20250219,174400,0,389,389,389,389,0
20250219,174300,0,389,389,389,389,0
20250219,174200,0,389,389,389,389,0
20250219,174100,0,389,389,389,389,0
20250219,174000,0,389,389,389,389,0
20250219,173900,0,389,389,389,389,0
20250219,173800,0,389,389,389,389,0
20250219,173700,0,389,389,389,389,0
20250219,173600,0,389,389,389,389,0
20250219,173500,0,389,389,389,389,0
20250219,173400,0,389,389,389,389,0
20250219,173300,0,389,389,389,389,0
20250219,173200,0,389,389,389,389,0
20250219,173100,0,389,389,389,389,0
20250219,173000,0,389,389,389,389,0
20250219,172900,0,389,389,389,389,0
20250219,172800,0,389,389,389,389,0
20250219,172700,0,389,389,389,389,0
20250219,172600,0,389,389,389,389,0
20250219,172500,0,389,389,389,389,0
20250219,172400,0,389,389,389,389,0
20250219,172300,0,389,389,389,389,0
20250219,172200,0,389,389,389,389,0
20250219,172100,0,389,389,389,389,0
20250219,172000,0,389,389,389,389,0
20250219,171900,0,389,389,389,389,0
20250219,171800,0,389,389,389,389,0
20250219,171700,0,389,389,389,389,0
20250219,171600,0,389,389,389,389,0
20250219,171500,0,389,389,389,389,0
20250219,171400,0,389,389,389,389,0
20250219,171300,0,389,389,389,389,0
20250219,171200,0,389,389,389,389,0
20250219,171100,0,389,389,389,389,0
20250219,171000,0,389,389,389,389,0
20250219,170900,0,389,389,389,389,0
20250219,170800,0,389,389,389,389,0
20250219,170700,0,389,389,389,389,0
20250219,170600,0,389,389,389,389,0
20250219,170500,0,389,389,389,389,0
20250219,170400,0,389,389,389,389,0
20250219,170300,0,389,389,389,389,0
20250219,170200,0,389,389,389,389,0
20250219,170100,0,389,389,389,389,0
20250219,170000,0,389,389,389,389,0
20250219,165900,0,389,389,389,389,0
20250219,165800,0,389,389,389,389,0
20250219,165700,0,389,389,389,389,0
20250219,165600,0,389,389,389,389,0
20250219,165500,0,389,389,389,389,0
20250219,165400,0,389,389,389,389,0
20250219,165300,0,389,389,389,389,0
20250219,165200,0,389,389,389,389,0
20250219,165100,0,389,389,389,389,0
20250219,165000,0,389,389,389,389,0
20250219,164900,0,389,389,389,389,0
20250219,164800,0,389,389,389,389,0
20250219,164700,0,389,389,389,389,0
20250219,164600,0,389,389,389,389,0
20250219,164500,0,389,389,389,389,0
20250219,164400,0,389,389,389,389,0
20250219,164300,0,389,389,389,389,0
20250219,164200,0,389,389,389,389,0
20250219,164100,0,389,389,389,389,0
20250219,164000,0,389,389,389,389,0
20250219,163900,0,389,389,389,389,0
20250219,163800,0,389,389,389,389,0
20250219,163700,0,389,389,389,389,0
20250219,163600,0,389,389,389,389,0
20250219,163500,0,389,389,389,389,0
20250219,163400,0,389,389,389,389,0
20250219,163300,0,389,389,389,389,0
20250219,163200,0,389,389,389,389,0
20250219,163100,0,389,389,389,389,0
20250219,163000,0,389,389,389,389,0
20250219,162900,0,389,389,389,389,0
20250219,162800,0,389,389,389,389,0
20250219,162700,0,389,389,389,389,0
20250219,162600,0,389,389,389,389,0
20250219,162500,0,389,389,389,389,0
20250219,162400,0,389,389,389,389,0
20250219,162300,0,389,389,389,389,0
20250219,162200,0,389,389,389,389,0
20250219,162100,0,389,389,389,389,0
20250219,162000,0,389,389,389,389,0
20250219,161900,0,389,389,389,389,0
20250219,161800,0,389,389,389,389,0
20250219,161700,0,389,389,389,389,0
20250219,161600,0,389,389,389,389,0
20250219,161500,0,389,389,389,389,0
20250219,161400,0,389,389,389,389,0
20250219,161300,0,389,389,389,389,0
20250219,161200,0,389,389,389,389,0
20250219,161100,0,389,389,389,389,0
20250219,161000,0,389,389,389,389,0
20250219,160900,0,389,389,389,389,0
20250219,160800,0,389,389,389,389,0
20250219,160700,0,389,389,389,389,0
20250219,160600,0,389,389,389,389,0
20250219,160500,0,389,389,389,389,0
20250219,160400,0,389,389,389,389,0
20250219,160300,0,389,389,389,389,0
20250219,160200,0,389,389,389,389,0
20250219,160100,0,389,389,389,389,0
20250219,160000,0,389,389,389,389,0
20250219,155900,0,389,389,389,389,0
20250219,155800,0,389,389,389,389,0
20250219,155700,0,389,389,389,389,0
20250219,155600,0,389,389,389,389,0
20250219,155500,0,389,389,389,389,0
20250219,155400,0,389,389,389,389,0
20250219,155300,0,389,389,389,389,0
20250219,155200,0,389,389,389,389,0
20250219,155100,0,389,389,389,389,0
20250219,155000,0,389,389,389,389,0
20250219,154900,0,389,389,389,389,0
20250219,154800,0,389,389,389,389,0
20250219,154700,0,389,389,389,389,0
20250219,154600,0,389,389,389,389,0
20250219,154500,0,389,389,389,389,0
20250219,154400,0,389,389,389,389,0
20250219,154300,0,389,389,389,389,0
20250219,154200,0,389,389,389,389,0
20250219,154100,0,389,389,389,389,0
20250219,154000,0,389,389,389,389,0
20250219,153900,0,389,389,389,389,0
20250219,153800,0,389,389,389,389,0
20250219,153700,0,389,389,389,389,0
20250219,153600,0,389,389,389,389,0
20250219,153500,0,389,389,389,389,0
20250219,153400,0,389,389,389,389,0
20250219,153300,0,389,389,389,389,0
20250219,153200,0,389,389,389,389,0
20250219,153100,0,389,389,389,389,0
20250219,153000,0,389,389,389,389,0
20250219,152900,0,389,389,389,389,0
20250219,152800,0,389,389,389,389,0
20250219,152700,0,389,389,389,389,0
20250219,152600,0,389,389,389,389,0
20250219,152500,0,389,389,389,389,0
20250219,152400,0,389,389,389,389,0
20250219,152300,0,389,389,389,389,0
20250219,152200,0,389,389,389,389,0
20250219,152100,0,389,389,389,389,0
20250219,152000,0,389,389,389,389,0
20250219,151900,0,389,389,389,389,0
20250219,151800,0,389,389,389,389,0
20250219,151700,0,389,389,389,389,0
20250219,151600,0,389,389,389,389,0
20250219,151500,0,389,389,389,389,0
20250219,151400,0,389,389,389,389,0
20250219,151300,0,389,389,389,389,0
20250219,151200,0,389,389,389,389,0
20250219,151100,0,389,389,389,389,0
20250219,151000,0,389,389,389,389,0
20250219,150900,0,389,389,389,389,0
20250219,150800,0,389,389,389,389,0
20250219,150700,0,389,389,389,389,0
20250219,150600,0,389,389,389,389,0
20250219,150500,0,389,389,389,389,0
20250219,150400,0,389,389,389,389,0
20250219,150300,0,389,389,389,389,0
20250219,150200,0,389,389,389,389,0
20250219,150100,0,389,389,389,389,0
20250219,150000,0,389,389,389,389,0
20250219,145900,0,389,389,389,389,0
20250219,145800,0,389,389,389,389,0
20250219,145700,0,389,389,389,389,0
20250219,145600,0,389,389,389,389,0
20250219,145500,0,389,389,389,389,0
20250219,145400,0,389,389,389,389,0
20250219,145300,0,389,389,389,389,0
20250219,145200,0,389,389,389,389,0
20250219,145100,0,389,389,389,389,0
20250219,145000,0,389,389,389,389,0
20250219,144900,0,389,389,389,389,0
20250219,144800,0,389,389,389,389,0
20250219,144700,0,389,389,389,389,0
20250219,144600,0,389,389,389,389,0
20250219,144500,0,389,389,389,389,0
20250219,144400,0,389,389,389,389,0
20250219,144300,0,389,389,389,389,0
20250219,144200,0,389,389,389,389,0
20250219,144100,0,389,389,389,389,0
20250219,144000,0,389,389,389,389,0
20250219,143900,0,389,389,389,389,0
20250219,143800,0,389,389,389,389,0
20250219,143700,0,389,389,389,389,0
20250219,143600,0,389,389,389,389,0
20250219,143500,0,389,389,389,389,0
20250219,143400,0,389,389,389,389,0
20250219,143300,0,389,389,389,389,0
20250219,143200,0,389,389,389,389,0
20250219,143100,0,389,389,389,389,0
20250219,143000,0,389,389,389,389,0
20250219,142900,0,389,389,389,389,0
20250219,142800,0,389,389,389,389,0
20250219,142700,0,389,389,389,389,0
20250219,142600,0,389,389,389,389,0
20250219,142500,0,389,389,389,389,0
20250219,142400,0,389,389,389,389,0
20250219,142300,0,389,389,389,389,0
20250219,142200,0,389,389,389,389,0
20250219,142100,0,389,389,389,389,0
20250219,142000,0,389,389,389,389,0
20250219,141900,0,389,389,389,389,0
20250219,141800,0,389,389,389,389,0
20250219,141700,0,389,389,389,389,0
20250219,141600,0,389,389,389,389,0
20250219,141500,0,389,389,389,389,0
20250219,141400,0,389,389,389,389,0
20250219,141300,0,389,389,389,389,0
20250219,141200,0,389,389,389,389,0
20250219,141100,0,389,389,389,389,0
20250219,141000,0,389,389,389,389,0
20250219,140900,0,389,389,389,389,0
20250219,140800,0,389,389,389,389,0
20250219,140700,0,389,389,389,389,0
20250219,140600,0,389,389,389,389,0
20250219,140500,0,389,389,389,389,0
20250219,140400,0,389,389,389,389,0
20250219,140300,0,389,389,389,389,0
20250219,140200,0,389,389,389,389,0
20250219,140100,0,389,389,389,389,0
20250219,140000,0,389,389,389,389,0
20250219,135900,0,389,389,389,389,0
20250219,135800,0,389,389,389,389,0
20250219,135700,0,389,389,389,389,0
20250219,135600,0,389,389,389,389,0
20250219,135500,0,389,389,389,389,0
20250219,135400,0,389,389,389,389,0
20250219,135300,0,389,389,389,389,0
20250219,135200,0,389,389,389,389,0
20250219,135100,0,389,389,389,389,0
20250219,135000,0,389,389,389,389,0
20250219,134900,0,389,389,389,389,0
20250219,134800,0,389,389,389,389,0
20250219,134700,0,389,389,389,389,0
20250219,134600,0,389,389,389,389,0
20250219,134500,0,389,389,389,389,0
20250219,134400,0,389,389,389,389,0
20250219,134300,0,389,389,389,389,0
20250219,134200,0,389,389,389,389,0
20250219,134100,0,389,389,389,389,0
20250219,134000,0,389,389,389,389,0
20250219,133900,0,389,389,389,389,0
20250219,133800,0,389,389,389,389,0
20250219,133700,0,389,389,389,389,0
20250219,133600,0,389,389,389,389,0
20250219,133500,0,389,389,389,389,0
20250219,133400,0,389,389,389,389,0
20250219,133300,0,389,389,389,389,0
20250219,133200,0,389,389,389,389,0
20250219,133100,0,389,389,389,389,0
20250219,133000,0,389,389,389,389,0
20250219,132900,0,389,389,389,389,0
20250219,132800,0,389,389,389,389,0
20250219,132700,0,389,389,389,389,0
20250219,132600,0,389,389,389,389,0
20250219,132500,0,389,389,389,389,0
20250219,132400,0,389,389,389,389,0
20250219,132300,0,389,389,389,389,0
20250219,132200,0,389,389,389,389,0
20250219,132100,0,389,389,389,389,0
20250219,132000,0,389,389,389,389,0
20250219,131900,0,389,389,389,389,0
20250219,131800,0,389,389,389,389,0
20250219,131700,0,389,389,389,389,0
20250219,131600,0,389,389,389,389,0
20250219,131500,0,389,389,389,389,0
20250219,131400,0,389,389,389,389,0
20250219,131300,0,389,389,389,389,0
20250219,131200,0,389,389,389,389,0
20250219,131100,0,389,389,389,389,0
20250219,131000,0,389,389,389,389,0
20250219,130900,0,389,389,389,389,0
20250219,130800,0,389,389,389,389,0
20250219,130700,0,389,389,389,389,0
20250219,130600,0,389,389,389,389,0
20250219,130500,0,389,389,389,389,0
20250219,130400,0,389,389,389,389,0
20250219,130300,0,389,389,389,389,0
20250219,130200,0,389,389,389,389,0
20250219,130100,0,389,389,389,389,0
20250219,130000,0,389,389,389,389,0
20250219,125900,0,389,389,389,389,0
20250219,125800,0,389,389,389,389,0
20250219,125700,0,389,389,389,389,0
20250219,125600,0,389,389,389,389,0
20250219,125500,0,389,389,389,389,0
20250219,125400,0,389,389,389,389,0
20250219,125300,0,389,389,389,389,0
20250219,125200,0,389,389,389,389,0
20250219,125100,0,389,389,389,389,0
20250219,125000,0,389,389,389,389,0
20250219,124900,0,389,389,389,389,0
20250219,124800,0,389,389,389,389,0
20250219,124700,0,389,389,389,389,0
20250219,124600,0,389,389,389,389,0
20250219,124500,0,389,389,389,389,0
20250219,124400,0,389,389,389,389,0
20250219,124300,0,389,389,389,389,0
20250219,124200,0,389,389,389,389,0
20250219,124100,0,389,389,389,389,0
20250219,124000,0,389,389,389,389,0
20250219,123900,0,389,389,389,389,0
20250219,123800,0,389,389,389,389,0
20250219,123700,0,389,389,389,389,0
20250219,123600,0,389,389,389,389,0
20250219,123500,0,389,389,389,389,0
20250219,123400,0,389,389,389,389,0
20250219,123300,0,389,389,389,389,0
20250219,123200,0,389,389,389,389,0
20250219,123100,0,389,389,389,389,0
20250219,123000,0,389,389,389,389,0
20250219,122900,0,389,389,389,389,0
20250219,122800,0,389,389,389,389,0
20250219,122700,0,389,389,389,389,0
20250219,122600,0,389,389,389,389,0
20250219,122500,0,389,389,389,389,0
20250219,122400,0,389,389,389,389,0
20250219,122300,0,389,389,389,389,0
20250219,122200,0,389,389,389,389,0
20250219,122100,0,389,389,389,389,0
20250219,122000,0,389,389,389,389,0
20250219,121900,0,389,389,389,389,0
20250219,121800,0,389,389,389,389,0
20250219,121700,0,389,389,389,389,0
20250219,121600,0,389,389,389,389,0
20250219,121500,0,389,389,389,389,0
20250219,121400,0,389,389,389,389,0
20250219,121300,0,389,389,389,389,0
20250219,121200,0,389,389,389,389,0
20250219,121100,0,389,389,389,389,0
20250219,121000,0,389,389,389,389,0
20250219,120900,0,389,389,389,389,0
20250219,120800,0,389,389,389,389,0
20250219,120700,0,389,389,389,389,0
20250219,120600,0,389,389,389,389,0
20250219,120500,0,389,389,389,389,0
20250219,120400,0,389,389,389,389,0
20250219,120300,0,389,389,389,389,0
20250219,120200,0,389,389,389,389,0
20250219,120100,0,389,389,389,389,0
20250219,120000,0,389,389,389,389,0
20250219,115900,0,389,389,389,389,0
20250219,115800,0,389,389,389,389,0
20250219,115700,0,389,389,389,389,0
20250219,115600,0,389,389,389,389,0
20250219,115500,0,389,389,389,389,0
20250219,115400,0,389,389,389,389,0
20250219,115300,0,389,389,389,389,0
20250219,115200,0,389,389,389,389,0
20250219,115100,0,389,389,389,389,0
20250219,115000,0,389,389,389,389,0
20250219,114900,0,389,389,389,389,0
20250219,114800,0,389,389,389,389,0
20250219,114700,0,389,389,389,389,0
20250219,114600,0,389,389,389,389,0
20250219,114500,0,389,389,389,389,0
20250219,114400,0,389,389,389,389,0
20250219,114300,0,389,389,389,389,0
20250219,114200,0,389,389,389,389,0
20250219,114100,0,389,389,389,389,0
20250219,114000,0,389,389,389,389,0
20250219,113900,0,389,389,389,389,0
20250219,113800,0,389,389,389,389,0
20250219,113700,0,389,389,389,389,0
20250219,113600,0,389,389,389,389,0
20250219,113500,0,389,389,389,389,0
20250219,113400,0,389,389,389,389,0
20250219,113300,0,389,389,389,389,0
20250219,113200,0,389,389,389,389,0
20250219,113100,0,389,389,389,389,0
20250219,113000,0,389,389,389,389,0
20250219,112900,0,389,389,389,389,0
20250219,112800,0,389,389,389,389,0
20250219,112700,0,389,389,389,389,0
20250219,112600,0,389,389,389,389,0
20250219,112500,0,389,389,389,389,0
20250219,112400,0,389,389,389,389,0
20250219,112300,0,389,389,389,389,0
20250219,112200,0,389,389,389,389,0
20250219,112100,0,389,389,389,389,0
20250219,112000,0,389,389,389,389,0
20250219,111900,0,389,389,389,389,0
20250219,111800,0,389,389,389,389,0
20250219,111700,0,389,389,389,389,0
20250219,111600,0,389,389,389,389,0
20250219,111500,0,389,389,389,389,0
20250219,111400,0,389,389,389,389,0
20250219,111300,0,389,389,389,389,0
20250219,111200,0,389,389,389,389,0
20250219,111100,0,389,389,389,389,0
20250219,111000,0,389,389,389,389,0
20250219,110900,0,389,389,389,389,0
20250219,110800,0,389,389,389,389,0
20250219,110700,0,389,389,389,389,0
20250219,110600,0,389,389,389,389,0
20250219,110500,0,389,389,389,389,0
20250219,110400,0,389,389,389,389,0
20250219,110300,0,389,389,389,389,0
20250219,110200,0,389,389,389,389,0
20250219,110100,0,389,389,389,389,0
20250219,110000,0,389,389,389,389,0
20250219,105900,0,389,389,389,389,0
20250219,105800,0,389,389,389,389,0
20250219,105700,0,389,389,389,389,0
20250219,105600,0,389,389,389,389,0
20250219,105500,0,389,389,389,389,0
20250219,105400,0,389,389,389,389,0
20250219,105300,0,389,389,389,389,0
20250219,105200,0,389,389,389,389,0
20250219,105100,0,389,389,389,389,0
20250219,105000,0,389,389,389,389,0
20250219,104900,0,389,389,389,389,0
20250219,104800,0,389,389,389,389,0
20250219,104700,0,389,389,389,389,0
20250219,104600,0,389,389,389,389,0
20250219,104500,0,389,389,389,389,0
20250219,104400,0,389,389,389,389,0
20250219,104300,0,389,389,389,389,0
20250219,104200,0,389,389,389,389,0
20250219,104100,0,389,389,389,389,0
20250219,104000,0,389,389,389,389,0
20250219,103900,0,389,389,389,389,0
20250219,103800,0,389,389,389,389,0
20250219,103700,0,389,389,389,389,0
20250219,103600,0,389,389,389,389,0
20250219,103500,0,389,389,389,389,0
20250219,103400,0,389,389,389,389,0
20250219,103300,0,389,389,389,389,0
20250219,103200,0,389,389,389,389,0
20250219,103100,0,389,389,389,389,0
20250219,103000,0,389,389,389,389,0
20250219,102900,0,389,389,389,389,0
20250219,102800,0,389,389,389,389,0
20250219,102700,0,389,389,389,389,0
20250219,102600,0,389,389,389,389,0
20250219,102500,0,389,389,389,389,0
20250219,102400,0,389,389,389,389,0
20250219,102300,0,389,389,389,389,0
20250219,102200,0,389,389,389,389,0
20250219,102100,0,389,389,389,389,0
20250219,102000,0,389,389,389,389,0
20250219,101900,0,389,389,389,389,0
20250219,101800,0,389,389,389,389,0
20250219,101700,0,389,389,389,389,0
20250219,101600,0,389,389,389,389,0
20250219,101500,0,389,389,389,389,0
20250219,101400,0,389,389,389,389,0
20250219,101300,0,389,389,389,389,0
20250219,101200,0,389,389,389,389,0
20250219,101100,0,389,389,389,389,0
20250219,101000,0,389,389,389,389,0
20250219,100900,0,389,389,389,389,0
20250219,100800,0,389,389,389,389,0
20250219,100700,0,389,389,389,389,0
20250219,100600,0,389,389,389,389,0
20250219,100500,0,389,389,389,389,0
20250219,100400,0,389,389,389,389,0
20250219,100300,0,389,389,389,389,0
20250219,100200,0,389,389,389,389,0
20250219,100100,0,389,389,389,389,0
20250219,100000,0,389,389,389,389,0
20250219,095900,0,389,389,389,389,0
20250219,095800,0,389,389,389,389,0
20250219,095700,0,389,389,389,389,0
20250219,095600,0,389,389,389,389,0
20250219,095500,0,389,389,389,389,0
20250219,095400,0,389,389,389,389,0
20250219,095300,0,389,389,389,389,0
20250219,095200,0,389,389,389,389,0
20250219,095100,0,389,389,389,389,0
20250219,095000,0,389,389,389,389,0
20250219,094900,0,389,389,389,389,0
20250219,094800,0,389,389,389,389,0
20250219,094700,0,389,389,389,389,0
20250219,094600,0,389,389,389,389,0
20250219,094500,0,389,389,389,389,0
20250219,094400,0,389,389,389,389,0
20250219,094300,0,389,389,389,389,0
20250219,094200,0,389,389,389,389,0
20250219,094100,0,389,389,389,389,0
20250219,094000,0,389,389,389,389,0
20250219,093900,0,389,389,389,389,0
20250219,093800,0,389,389,389,389,0
20250219,093700,0,389,389,389,389,0
20250219,093600,0,389,389,389,389,0
20250219,093500,0,389,389,389,389,0
20250219,093400,0,389,389,389,389,0
20250219,093300,0,389,389,389,389,0
20250219,093200,0,389,389,389,389,0
20250219,093100,0,389,389,389,389,0
20250219,093000,0,389,389,389,389,0
20250219,092900,0,389,389,389,389,0
20250219,092800,0,389,389,389,389,0
20250219,092700,0,389,389,389,389,0
20250219,092600,0,389,389,389,389,0
20250219,092500,0,389,389,389,389,0
20250219,092400,0,389,389,389,389,0
20250219,092300,0,389,389,389,389,0
20250219,092200,0,389,389,389,389,0
20250219,092100,0,389,389,389,389,0
20250219,092000,0,389,389,389,389,0
20250219,091900,0,389,389,389,389,0
20250219,091800,0,389,389,389,389,0
20250219,091700,0,389,389,389,389,0
20250219,091600,0,389,389,389,389,0
20250219,091500,0,389,389,389,389,0
20250219,091400,0,389,389,389,389,0
20250219,091300,0,389,389,389,389,0
20250219,091200,0,389,389,389,389,0
20250219,091100,0,389,389,389,389,0
20250219,091000,0,389,389,389,389,0
20250219,090900,0,389,389,389,389,0
20250219,090800,0,389,389,389,389,0
20250219,090700,0,389,389,389,389,0
20250219,090600,0,389,389,389,389,0
20250219,090500,0,389,389,389,389,0
20250219,090400,0,389,389,389,389,0
20250219,090300,0,389,389,389,389,0
20250219,090200,0,389,389,389,389,0
20250219,090100,0,389,389,389,389,0
20250219,090000,0,389,389,389,389,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 195400 0 389 389 389 389 0
3 20250219 195300 0 389 389 389 389 0
4 20250219 195200 0 389 389 389 389 0
5 20250219 195100 0 389 389 389 389 0
6 20250219 195000 0 389 389 389 389 0
7 20250219 194900 0 389 389 389 389 0
8 20250219 194800 0 389 389 389 389 0
9 20250219 194700 0 389 389 389 389 0
10 20250219 194600 0 389 389 389 389 0
11 20250219 194500 0 389 389 389 389 0
12 20250219 194400 0 389 389 389 389 0
13 20250219 194300 0 389 389 389 389 0
14 20250219 194200 0 389 389 389 389 0
15 20250219 194100 0 389 389 389 389 0
16 20250219 194000 0 389 389 389 389 0
17 20250219 193900 0 389 389 389 389 0
18 20250219 193800 0 389 389 389 389 0
19 20250219 193700 0 389 389 389 389 0
20 20250219 193600 0 389 389 389 389 0
21 20250219 193500 0 389 389 389 389 0
22 20250219 193400 0 389 389 389 389 0
23 20250219 193300 0 389 389 389 389 0
24 20250219 193200 0 389 389 389 389 0
25 20250219 193100 0 389 389 389 389 0
26 20250219 193000 0 389 389 389 389 0
27 20250219 192900 0 389 389 389 389 0
28 20250219 192800 0 389 389 389 389 0
29 20250219 192700 0 389 389 389 389 0
30 20250219 192600 0 389 389 389 389 0
31 20250219 192500 0 389 389 389 389 0
32 20250219 192400 0 389 389 389 389 0
33 20250219 192300 0 389 389 389 389 0
34 20250219 192200 0 389 389 389 389 0
35 20250219 192100 0 389 389 389 389 0
36 20250219 192000 0 389 389 389 389 0
37 20250219 191900 0 389 389 389 389 0
38 20250219 191800 0 389 389 389 389 0
39 20250219 191700 0 389 389 389 389 0
40 20250219 191600 0 389 389 389 389 0
41 20250219 191500 0 389 389 389 389 0
42 20250219 191400 0 389 389 389 389 0
43 20250219 191300 0 389 389 389 389 0
44 20250219 191200 0 389 389 389 389 0
45 20250219 191100 0 389 389 389 389 0
46 20250219 191000 0 389 389 389 389 0
47 20250219 190900 0 389 389 389 389 0
48 20250219 190800 0 389 389 389 389 0
49 20250219 190700 0 389 389 389 389 0
50 20250219 190600 0 389 389 389 389 0
51 20250219 190500 0 389 389 389 389 0
52 20250219 190400 0 389 389 389 389 0
53 20250219 190300 0 389 389 389 389 0
54 20250219 190200 0 389 389 389 389 0
55 20250219 190100 0 389 389 389 389 0
56 20250219 190000 0 389 389 389 389 0
57 20250219 185900 0 389 389 389 389 0
58 20250219 185800 0 389 389 389 389 0
59 20250219 185700 0 389 389 389 389 0
60 20250219 185600 0 389 389 389 389 0
61 20250219 185500 0 389 389 389 389 0
62 20250219 185400 0 389 389 389 389 0
63 20250219 185300 0 389 389 389 389 0
64 20250219 185200 0 389 389 389 389 0
65 20250219 185100 0 389 389 389 389 0
66 20250219 185000 0 389 389 389 389 0
67 20250219 184900 0 389 389 389 389 0
68 20250219 184800 0 389 389 389 389 0
69 20250219 184700 0 389 389 389 389 0
70 20250219 184600 0 389 389 389 389 0
71 20250219 184500 0 389 389 389 389 0
72 20250219 184400 0 389 389 389 389 0
73 20250219 184300 0 389 389 389 389 0
74 20250219 184200 0 389 389 389 389 0
75 20250219 184100 0 389 389 389 389 0
76 20250219 184000 0 389 389 389 389 0
77 20250219 183900 0 389 389 389 389 0
78 20250219 183800 0 389 389 389 389 0
79 20250219 183700 0 389 389 389 389 0
80 20250219 183600 0 389 389 389 389 0
81 20250219 183500 0 389 389 389 389 0
82 20250219 183400 0 389 389 389 389 0
83 20250219 183300 0 389 389 389 389 0
84 20250219 183200 0 389 389 389 389 0
85 20250219 183100 0 389 389 389 389 0
86 20250219 183000 0 389 389 389 389 0
87 20250219 182900 0 389 389 389 389 0
88 20250219 182800 0 389 389 389 389 0
89 20250219 182700 0 389 389 389 389 0
90 20250219 182600 0 389 389 389 389 0
91 20250219 182500 0 389 389 389 389 0
92 20250219 182400 0 389 389 389 389 0
93 20250219 182300 0 389 389 389 389 0
94 20250219 182200 0 389 389 389 389 0
95 20250219 182100 0 389 389 389 389 0
96 20250219 182000 0 389 389 389 389 0
97 20250219 181900 0 389 389 389 389 0
98 20250219 181800 0 389 389 389 389 0
99 20250219 181700 0 389 389 389 389 0
100 20250219 181600 0 389 389 389 389 0
101 20250219 181500 0 389 389 389 389 0
102 20250219 181400 0 389 389 389 389 0
103 20250219 181300 0 389 389 389 389 0
104 20250219 181200 0 389 389 389 389 0
105 20250219 181100 0 389 389 389 389 0
106 20250219 181000 0 389 389 389 389 0
107 20250219 180900 0 389 389 389 389 0
108 20250219 180800 0 389 389 389 389 0
109 20250219 180700 0 389 389 389 389 0
110 20250219 180600 0 389 389 389 389 0
111 20250219 180500 0 389 389 389 389 0
112 20250219 180400 0 389 389 389 389 0
113 20250219 180300 0 389 389 389 389 0
114 20250219 180200 0 389 389 389 389 0
115 20250219 180100 0 389 389 389 389 0
116 20250219 180000 0 389 389 389 389 0
117 20250219 175900 0 389 389 389 389 0
118 20250219 175800 0 389 389 389 389 0
119 20250219 175700 0 389 389 389 389 0
120 20250219 175600 0 389 389 389 389 0
121 20250219 175500 0 389 389 389 389 0
122 20250219 175400 0 389 389 389 389 0
123 20250219 175300 0 389 389 389 389 0
124 20250219 175200 0 389 389 389 389 0
125 20250219 175100 0 389 389 389 389 0
126 20250219 175000 0 389 389 389 389 0
127 20250219 174900 0 389 389 389 389 0
128 20250219 174800 0 389 389 389 389 0
129 20250219 174700 0 389 389 389 389 0
130 20250219 174600 0 389 389 389 389 0
131 20250219 174500 0 389 389 389 389 0
132 20250219 174400 0 389 389 389 389 0
133 20250219 174300 0 389 389 389 389 0
134 20250219 174200 0 389 389 389 389 0
135 20250219 174100 0 389 389 389 389 0
136 20250219 174000 0 389 389 389 389 0
137 20250219 173900 0 389 389 389 389 0
138 20250219 173800 0 389 389 389 389 0
139 20250219 173700 0 389 389 389 389 0
140 20250219 173600 0 389 389 389 389 0
141 20250219 173500 0 389 389 389 389 0
142 20250219 173400 0 389 389 389 389 0
143 20250219 173300 0 389 389 389 389 0
144 20250219 173200 0 389 389 389 389 0
145 20250219 173100 0 389 389 389 389 0
146 20250219 173000 0 389 389 389 389 0
147 20250219 172900 0 389 389 389 389 0
148 20250219 172800 0 389 389 389 389 0
149 20250219 172700 0 389 389 389 389 0
150 20250219 172600 0 389 389 389 389 0
151 20250219 172500 0 389 389 389 389 0
152 20250219 172400 0 389 389 389 389 0
153 20250219 172300 0 389 389 389 389 0
154 20250219 172200 0 389 389 389 389 0
155 20250219 172100 0 389 389 389 389 0
156 20250219 172000 0 389 389 389 389 0
157 20250219 171900 0 389 389 389 389 0
158 20250219 171800 0 389 389 389 389 0
159 20250219 171700 0 389 389 389 389 0
160 20250219 171600 0 389 389 389 389 0
161 20250219 171500 0 389 389 389 389 0
162 20250219 171400 0 389 389 389 389 0
163 20250219 171300 0 389 389 389 389 0
164 20250219 171200 0 389 389 389 389 0
165 20250219 171100 0 389 389 389 389 0
166 20250219 171000 0 389 389 389 389 0
167 20250219 170900 0 389 389 389 389 0
168 20250219 170800 0 389 389 389 389 0
169 20250219 170700 0 389 389 389 389 0
170 20250219 170600 0 389 389 389 389 0
171 20250219 170500 0 389 389 389 389 0
172 20250219 170400 0 389 389 389 389 0
173 20250219 170300 0 389 389 389 389 0
174 20250219 170200 0 389 389 389 389 0
175 20250219 170100 0 389 389 389 389 0
176 20250219 170000 0 389 389 389 389 0
177 20250219 165900 0 389 389 389 389 0
178 20250219 165800 0 389 389 389 389 0
179 20250219 165700 0 389 389 389 389 0
180 20250219 165600 0 389 389 389 389 0
181 20250219 165500 0 389 389 389 389 0
182 20250219 165400 0 389 389 389 389 0
183 20250219 165300 0 389 389 389 389 0
184 20250219 165200 0 389 389 389 389 0
185 20250219 165100 0 389 389 389 389 0
186 20250219 165000 0 389 389 389 389 0
187 20250219 164900 0 389 389 389 389 0
188 20250219 164800 0 389 389 389 389 0
189 20250219 164700 0 389 389 389 389 0
190 20250219 164600 0 389 389 389 389 0
191 20250219 164500 0 389 389 389 389 0
192 20250219 164400 0 389 389 389 389 0
193 20250219 164300 0 389 389 389 389 0
194 20250219 164200 0 389 389 389 389 0
195 20250219 164100 0 389 389 389 389 0
196 20250219 164000 0 389 389 389 389 0
197 20250219 163900 0 389 389 389 389 0
198 20250219 163800 0 389 389 389 389 0
199 20250219 163700 0 389 389 389 389 0
200 20250219 163600 0 389 389 389 389 0
201 20250219 163500 0 389 389 389 389 0
202 20250219 163400 0 389 389 389 389 0
203 20250219 163300 0 389 389 389 389 0
204 20250219 163200 0 389 389 389 389 0
205 20250219 163100 0 389 389 389 389 0
206 20250219 163000 0 389 389 389 389 0
207 20250219 162900 0 389 389 389 389 0
208 20250219 162800 0 389 389 389 389 0
209 20250219 162700 0 389 389 389 389 0
210 20250219 162600 0 389 389 389 389 0
211 20250219 162500 0 389 389 389 389 0
212 20250219 162400 0 389 389 389 389 0
213 20250219 162300 0 389 389 389 389 0
214 20250219 162200 0 389 389 389 389 0
215 20250219 162100 0 389 389 389 389 0
216 20250219 162000 0 389 389 389 389 0
217 20250219 161900 0 389 389 389 389 0
218 20250219 161800 0 389 389 389 389 0
219 20250219 161700 0 389 389 389 389 0
220 20250219 161600 0 389 389 389 389 0
221 20250219 161500 0 389 389 389 389 0
222 20250219 161400 0 389 389 389 389 0
223 20250219 161300 0 389 389 389 389 0
224 20250219 161200 0 389 389 389 389 0
225 20250219 161100 0 389 389 389 389 0
226 20250219 161000 0 389 389 389 389 0
227 20250219 160900 0 389 389 389 389 0
228 20250219 160800 0 389 389 389 389 0
229 20250219 160700 0 389 389 389 389 0
230 20250219 160600 0 389 389 389 389 0
231 20250219 160500 0 389 389 389 389 0
232 20250219 160400 0 389 389 389 389 0
233 20250219 160300 0 389 389 389 389 0
234 20250219 160200 0 389 389 389 389 0
235 20250219 160100 0 389 389 389 389 0
236 20250219 160000 0 389 389 389 389 0
237 20250219 155900 0 389 389 389 389 0
238 20250219 155800 0 389 389 389 389 0
239 20250219 155700 0 389 389 389 389 0
240 20250219 155600 0 389 389 389 389 0
241 20250219 155500 0 389 389 389 389 0
242 20250219 155400 0 389 389 389 389 0
243 20250219 155300 0 389 389 389 389 0
244 20250219 155200 0 389 389 389 389 0
245 20250219 155100 0 389 389 389 389 0
246 20250219 155000 0 389 389 389 389 0
247 20250219 154900 0 389 389 389 389 0
248 20250219 154800 0 389 389 389 389 0
249 20250219 154700 0 389 389 389 389 0
250 20250219 154600 0 389 389 389 389 0
251 20250219 154500 0 389 389 389 389 0
252 20250219 154400 0 389 389 389 389 0
253 20250219 154300 0 389 389 389 389 0
254 20250219 154200 0 389 389 389 389 0
255 20250219 154100 0 389 389 389 389 0
256 20250219 154000 0 389 389 389 389 0
257 20250219 153900 0 389 389 389 389 0
258 20250219 153800 0 389 389 389 389 0
259 20250219 153700 0 389 389 389 389 0
260 20250219 153600 0 389 389 389 389 0
261 20250219 153500 0 389 389 389 389 0
262 20250219 153400 0 389 389 389 389 0
263 20250219 153300 0 389 389 389 389 0
264 20250219 153200 0 389 389 389 389 0
265 20250219 153100 0 389 389 389 389 0
266 20250219 153000 0 389 389 389 389 0
267 20250219 152900 0 389 389 389 389 0
268 20250219 152800 0 389 389 389 389 0
269 20250219 152700 0 389 389 389 389 0
270 20250219 152600 0 389 389 389 389 0
271 20250219 152500 0 389 389 389 389 0
272 20250219 152400 0 389 389 389 389 0
273 20250219 152300 0 389 389 389 389 0
274 20250219 152200 0 389 389 389 389 0
275 20250219 152100 0 389 389 389 389 0
276 20250219 152000 0 389 389 389 389 0
277 20250219 151900 0 389 389 389 389 0
278 20250219 151800 0 389 389 389 389 0
279 20250219 151700 0 389 389 389 389 0
280 20250219 151600 0 389 389 389 389 0
281 20250219 151500 0 389 389 389 389 0
282 20250219 151400 0 389 389 389 389 0
283 20250219 151300 0 389 389 389 389 0
284 20250219 151200 0 389 389 389 389 0
285 20250219 151100 0 389 389 389 389 0
286 20250219 151000 0 389 389 389 389 0
287 20250219 150900 0 389 389 389 389 0
288 20250219 150800 0 389 389 389 389 0
289 20250219 150700 0 389 389 389 389 0
290 20250219 150600 0 389 389 389 389 0
291 20250219 150500 0 389 389 389 389 0
292 20250219 150400 0 389 389 389 389 0
293 20250219 150300 0 389 389 389 389 0
294 20250219 150200 0 389 389 389 389 0
295 20250219 150100 0 389 389 389 389 0
296 20250219 150000 0 389 389 389 389 0
297 20250219 145900 0 389 389 389 389 0
298 20250219 145800 0 389 389 389 389 0
299 20250219 145700 0 389 389 389 389 0
300 20250219 145600 0 389 389 389 389 0
301 20250219 145500 0 389 389 389 389 0
302 20250219 145400 0 389 389 389 389 0
303 20250219 145300 0 389 389 389 389 0
304 20250219 145200 0 389 389 389 389 0
305 20250219 145100 0 389 389 389 389 0
306 20250219 145000 0 389 389 389 389 0
307 20250219 144900 0 389 389 389 389 0
308 20250219 144800 0 389 389 389 389 0
309 20250219 144700 0 389 389 389 389 0
310 20250219 144600 0 389 389 389 389 0
311 20250219 144500 0 389 389 389 389 0
312 20250219 144400 0 389 389 389 389 0
313 20250219 144300 0 389 389 389 389 0
314 20250219 144200 0 389 389 389 389 0
315 20250219 144100 0 389 389 389 389 0
316 20250219 144000 0 389 389 389 389 0
317 20250219 143900 0 389 389 389 389 0
318 20250219 143800 0 389 389 389 389 0
319 20250219 143700 0 389 389 389 389 0
320 20250219 143600 0 389 389 389 389 0
321 20250219 143500 0 389 389 389 389 0
322 20250219 143400 0 389 389 389 389 0
323 20250219 143300 0 389 389 389 389 0
324 20250219 143200 0 389 389 389 389 0
325 20250219 143100 0 389 389 389 389 0
326 20250219 143000 0 389 389 389 389 0
327 20250219 142900 0 389 389 389 389 0
328 20250219 142800 0 389 389 389 389 0
329 20250219 142700 0 389 389 389 389 0
330 20250219 142600 0 389 389 389 389 0
331 20250219 142500 0 389 389 389 389 0
332 20250219 142400 0 389 389 389 389 0
333 20250219 142300 0 389 389 389 389 0
334 20250219 142200 0 389 389 389 389 0
335 20250219 142100 0 389 389 389 389 0
336 20250219 142000 0 389 389 389 389 0
337 20250219 141900 0 389 389 389 389 0
338 20250219 141800 0 389 389 389 389 0
339 20250219 141700 0 389 389 389 389 0
340 20250219 141600 0 389 389 389 389 0
341 20250219 141500 0 389 389 389 389 0
342 20250219 141400 0 389 389 389 389 0
343 20250219 141300 0 389 389 389 389 0
344 20250219 141200 0 389 389 389 389 0
345 20250219 141100 0 389 389 389 389 0
346 20250219 141000 0 389 389 389 389 0
347 20250219 140900 0 389 389 389 389 0
348 20250219 140800 0 389 389 389 389 0
349 20250219 140700 0 389 389 389 389 0
350 20250219 140600 0 389 389 389 389 0
351 20250219 140500 0 389 389 389 389 0
352 20250219 140400 0 389 389 389 389 0
353 20250219 140300 0 389 389 389 389 0
354 20250219 140200 0 389 389 389 389 0
355 20250219 140100 0 389 389 389 389 0
356 20250219 140000 0 389 389 389 389 0
357 20250219 135900 0 389 389 389 389 0
358 20250219 135800 0 389 389 389 389 0
359 20250219 135700 0 389 389 389 389 0
360 20250219 135600 0 389 389 389 389 0
361 20250219 135500 0 389 389 389 389 0
362 20250219 135400 0 389 389 389 389 0
363 20250219 135300 0 389 389 389 389 0
364 20250219 135200 0 389 389 389 389 0
365 20250219 135100 0 389 389 389 389 0
366 20250219 135000 0 389 389 389 389 0
367 20250219 134900 0 389 389 389 389 0
368 20250219 134800 0 389 389 389 389 0
369 20250219 134700 0 389 389 389 389 0
370 20250219 134600 0 389 389 389 389 0
371 20250219 134500 0 389 389 389 389 0
372 20250219 134400 0 389 389 389 389 0
373 20250219 134300 0 389 389 389 389 0
374 20250219 134200 0 389 389 389 389 0
375 20250219 134100 0 389 389 389 389 0
376 20250219 134000 0 389 389 389 389 0
377 20250219 133900 0 389 389 389 389 0
378 20250219 133800 0 389 389 389 389 0
379 20250219 133700 0 389 389 389 389 0
380 20250219 133600 0 389 389 389 389 0
381 20250219 133500 0 389 389 389 389 0
382 20250219 133400 0 389 389 389 389 0
383 20250219 133300 0 389 389 389 389 0
384 20250219 133200 0 389 389 389 389 0
385 20250219 133100 0 389 389 389 389 0
386 20250219 133000 0 389 389 389 389 0
387 20250219 132900 0 389 389 389 389 0
388 20250219 132800 0 389 389 389 389 0
389 20250219 132700 0 389 389 389 389 0
390 20250219 132600 0 389 389 389 389 0
391 20250219 132500 0 389 389 389 389 0
392 20250219 132400 0 389 389 389 389 0
393 20250219 132300 0 389 389 389 389 0
394 20250219 132200 0 389 389 389 389 0
395 20250219 132100 0 389 389 389 389 0
396 20250219 132000 0 389 389 389 389 0
397 20250219 131900 0 389 389 389 389 0
398 20250219 131800 0 389 389 389 389 0
399 20250219 131700 0 389 389 389 389 0
400 20250219 131600 0 389 389 389 389 0
401 20250219 131500 0 389 389 389 389 0
402 20250219 131400 0 389 389 389 389 0
403 20250219 131300 0 389 389 389 389 0
404 20250219 131200 0 389 389 389 389 0
405 20250219 131100 0 389 389 389 389 0
406 20250219 131000 0 389 389 389 389 0
407 20250219 130900 0 389 389 389 389 0
408 20250219 130800 0 389 389 389 389 0
409 20250219 130700 0 389 389 389 389 0
410 20250219 130600 0 389 389 389 389 0
411 20250219 130500 0 389 389 389 389 0
412 20250219 130400 0 389 389 389 389 0
413 20250219 130300 0 389 389 389 389 0
414 20250219 130200 0 389 389 389 389 0
415 20250219 130100 0 389 389 389 389 0
416 20250219 130000 0 389 389 389 389 0
417 20250219 125900 0 389 389 389 389 0
418 20250219 125800 0 389 389 389 389 0
419 20250219 125700 0 389 389 389 389 0
420 20250219 125600 0 389 389 389 389 0
421 20250219 125500 0 389 389 389 389 0
422 20250219 125400 0 389 389 389 389 0
423 20250219 125300 0 389 389 389 389 0
424 20250219 125200 0 389 389 389 389 0
425 20250219 125100 0 389 389 389 389 0
426 20250219 125000 0 389 389 389 389 0
427 20250219 124900 0 389 389 389 389 0
428 20250219 124800 0 389 389 389 389 0
429 20250219 124700 0 389 389 389 389 0
430 20250219 124600 0 389 389 389 389 0
431 20250219 124500 0 389 389 389 389 0
432 20250219 124400 0 389 389 389 389 0
433 20250219 124300 0 389 389 389 389 0
434 20250219 124200 0 389 389 389 389 0
435 20250219 124100 0 389 389 389 389 0
436 20250219 124000 0 389 389 389 389 0
437 20250219 123900 0 389 389 389 389 0
438 20250219 123800 0 389 389 389 389 0
439 20250219 123700 0 389 389 389 389 0
440 20250219 123600 0 389 389 389 389 0
441 20250219 123500 0 389 389 389 389 0
442 20250219 123400 0 389 389 389 389 0
443 20250219 123300 0 389 389 389 389 0
444 20250219 123200 0 389 389 389 389 0
445 20250219 123100 0 389 389 389 389 0
446 20250219 123000 0 389 389 389 389 0
447 20250219 122900 0 389 389 389 389 0
448 20250219 122800 0 389 389 389 389 0
449 20250219 122700 0 389 389 389 389 0
450 20250219 122600 0 389 389 389 389 0
451 20250219 122500 0 389 389 389 389 0
452 20250219 122400 0 389 389 389 389 0
453 20250219 122300 0 389 389 389 389 0
454 20250219 122200 0 389 389 389 389 0
455 20250219 122100 0 389 389 389 389 0
456 20250219 122000 0 389 389 389 389 0
457 20250219 121900 0 389 389 389 389 0
458 20250219 121800 0 389 389 389 389 0
459 20250219 121700 0 389 389 389 389 0
460 20250219 121600 0 389 389 389 389 0
461 20250219 121500 0 389 389 389 389 0
462 20250219 121400 0 389 389 389 389 0
463 20250219 121300 0 389 389 389 389 0
464 20250219 121200 0 389 389 389 389 0
465 20250219 121100 0 389 389 389 389 0
466 20250219 121000 0 389 389 389 389 0
467 20250219 120900 0 389 389 389 389 0
468 20250219 120800 0 389 389 389 389 0
469 20250219 120700 0 389 389 389 389 0
470 20250219 120600 0 389 389 389 389 0
471 20250219 120500 0 389 389 389 389 0
472 20250219 120400 0 389 389 389 389 0
473 20250219 120300 0 389 389 389 389 0
474 20250219 120200 0 389 389 389 389 0
475 20250219 120100 0 389 389 389 389 0
476 20250219 120000 0 389 389 389 389 0
477 20250219 115900 0 389 389 389 389 0
478 20250219 115800 0 389 389 389 389 0
479 20250219 115700 0 389 389 389 389 0
480 20250219 115600 0 389 389 389 389 0
481 20250219 115500 0 389 389 389 389 0
482 20250219 115400 0 389 389 389 389 0
483 20250219 115300 0 389 389 389 389 0
484 20250219 115200 0 389 389 389 389 0
485 20250219 115100 0 389 389 389 389 0
486 20250219 115000 0 389 389 389 389 0
487 20250219 114900 0 389 389 389 389 0
488 20250219 114800 0 389 389 389 389 0
489 20250219 114700 0 389 389 389 389 0
490 20250219 114600 0 389 389 389 389 0
491 20250219 114500 0 389 389 389 389 0
492 20250219 114400 0 389 389 389 389 0
493 20250219 114300 0 389 389 389 389 0
494 20250219 114200 0 389 389 389 389 0
495 20250219 114100 0 389 389 389 389 0
496 20250219 114000 0 389 389 389 389 0
497 20250219 113900 0 389 389 389 389 0
498 20250219 113800 0 389 389 389 389 0
499 20250219 113700 0 389 389 389 389 0
500 20250219 113600 0 389 389 389 389 0
501 20250219 113500 0 389 389 389 389 0
502 20250219 113400 0 389 389 389 389 0
503 20250219 113300 0 389 389 389 389 0
504 20250219 113200 0 389 389 389 389 0
505 20250219 113100 0 389 389 389 389 0
506 20250219 113000 0 389 389 389 389 0
507 20250219 112900 0 389 389 389 389 0
508 20250219 112800 0 389 389 389 389 0
509 20250219 112700 0 389 389 389 389 0
510 20250219 112600 0 389 389 389 389 0
511 20250219 112500 0 389 389 389 389 0
512 20250219 112400 0 389 389 389 389 0
513 20250219 112300 0 389 389 389 389 0
514 20250219 112200 0 389 389 389 389 0
515 20250219 112100 0 389 389 389 389 0
516 20250219 112000 0 389 389 389 389 0
517 20250219 111900 0 389 389 389 389 0
518 20250219 111800 0 389 389 389 389 0
519 20250219 111700 0 389 389 389 389 0
520 20250219 111600 0 389 389 389 389 0
521 20250219 111500 0 389 389 389 389 0
522 20250219 111400 0 389 389 389 389 0
523 20250219 111300 0 389 389 389 389 0
524 20250219 111200 0 389 389 389 389 0
525 20250219 111100 0 389 389 389 389 0
526 20250219 111000 0 389 389 389 389 0
527 20250219 110900 0 389 389 389 389 0
528 20250219 110800 0 389 389 389 389 0
529 20250219 110700 0 389 389 389 389 0
530 20250219 110600 0 389 389 389 389 0
531 20250219 110500 0 389 389 389 389 0
532 20250219 110400 0 389 389 389 389 0
533 20250219 110300 0 389 389 389 389 0
534 20250219 110200 0 389 389 389 389 0
535 20250219 110100 0 389 389 389 389 0
536 20250219 110000 0 389 389 389 389 0
537 20250219 105900 0 389 389 389 389 0
538 20250219 105800 0 389 389 389 389 0
539 20250219 105700 0 389 389 389 389 0
540 20250219 105600 0 389 389 389 389 0
541 20250219 105500 0 389 389 389 389 0
542 20250219 105400 0 389 389 389 389 0
543 20250219 105300 0 389 389 389 389 0
544 20250219 105200 0 389 389 389 389 0
545 20250219 105100 0 389 389 389 389 0
546 20250219 105000 0 389 389 389 389 0
547 20250219 104900 0 389 389 389 389 0
548 20250219 104800 0 389 389 389 389 0
549 20250219 104700 0 389 389 389 389 0
550 20250219 104600 0 389 389 389 389 0
551 20250219 104500 0 389 389 389 389 0
552 20250219 104400 0 389 389 389 389 0
553 20250219 104300 0 389 389 389 389 0
554 20250219 104200 0 389 389 389 389 0
555 20250219 104100 0 389 389 389 389 0
556 20250219 104000 0 389 389 389 389 0
557 20250219 103900 0 389 389 389 389 0
558 20250219 103800 0 389 389 389 389 0
559 20250219 103700 0 389 389 389 389 0
560 20250219 103600 0 389 389 389 389 0
561 20250219 103500 0 389 389 389 389 0
562 20250219 103400 0 389 389 389 389 0
563 20250219 103300 0 389 389 389 389 0
564 20250219 103200 0 389 389 389 389 0
565 20250219 103100 0 389 389 389 389 0
566 20250219 103000 0 389 389 389 389 0
567 20250219 102900 0 389 389 389 389 0
568 20250219 102800 0 389 389 389 389 0
569 20250219 102700 0 389 389 389 389 0
570 20250219 102600 0 389 389 389 389 0
571 20250219 102500 0 389 389 389 389 0
572 20250219 102400 0 389 389 389 389 0
573 20250219 102300 0 389 389 389 389 0
574 20250219 102200 0 389 389 389 389 0
575 20250219 102100 0 389 389 389 389 0
576 20250219 102000 0 389 389 389 389 0
577 20250219 101900 0 389 389 389 389 0
578 20250219 101800 0 389 389 389 389 0
579 20250219 101700 0 389 389 389 389 0
580 20250219 101600 0 389 389 389 389 0
581 20250219 101500 0 389 389 389 389 0
582 20250219 101400 0 389 389 389 389 0
583 20250219 101300 0 389 389 389 389 0
584 20250219 101200 0 389 389 389 389 0
585 20250219 101100 0 389 389 389 389 0
586 20250219 101000 0 389 389 389 389 0
587 20250219 100900 0 389 389 389 389 0
588 20250219 100800 0 389 389 389 389 0
589 20250219 100700 0 389 389 389 389 0
590 20250219 100600 0 389 389 389 389 0
591 20250219 100500 0 389 389 389 389 0
592 20250219 100400 0 389 389 389 389 0
593 20250219 100300 0 389 389 389 389 0
594 20250219 100200 0 389 389 389 389 0
595 20250219 100100 0 389 389 389 389 0
596 20250219 100000 0 389 389 389 389 0
597 20250219 095900 0 389 389 389 389 0
598 20250219 095800 0 389 389 389 389 0
599 20250219 095700 0 389 389 389 389 0
600 20250219 095600 0 389 389 389 389 0
601 20250219 095500 0 389 389 389 389 0
602 20250219 095400 0 389 389 389 389 0
603 20250219 095300 0 389 389 389 389 0
604 20250219 095200 0 389 389 389 389 0
605 20250219 095100 0 389 389 389 389 0
606 20250219 095000 0 389 389 389 389 0
607 20250219 094900 0 389 389 389 389 0
608 20250219 094800 0 389 389 389 389 0
609 20250219 094700 0 389 389 389 389 0
610 20250219 094600 0 389 389 389 389 0
611 20250219 094500 0 389 389 389 389 0
612 20250219 094400 0 389 389 389 389 0
613 20250219 094300 0 389 389 389 389 0
614 20250219 094200 0 389 389 389 389 0
615 20250219 094100 0 389 389 389 389 0
616 20250219 094000 0 389 389 389 389 0
617 20250219 093900 0 389 389 389 389 0
618 20250219 093800 0 389 389 389 389 0
619 20250219 093700 0 389 389 389 389 0
620 20250219 093600 0 389 389 389 389 0
621 20250219 093500 0 389 389 389 389 0
622 20250219 093400 0 389 389 389 389 0
623 20250219 093300 0 389 389 389 389 0
624 20250219 093200 0 389 389 389 389 0
625 20250219 093100 0 389 389 389 389 0
626 20250219 093000 0 389 389 389 389 0
627 20250219 092900 0 389 389 389 389 0
628 20250219 092800 0 389 389 389 389 0
629 20250219 092700 0 389 389 389 389 0
630 20250219 092600 0 389 389 389 389 0
631 20250219 092500 0 389 389 389 389 0
632 20250219 092400 0 389 389 389 389 0
633 20250219 092300 0 389 389 389 389 0
634 20250219 092200 0 389 389 389 389 0
635 20250219 092100 0 389 389 389 389 0
636 20250219 092000 0 389 389 389 389 0
637 20250219 091900 0 389 389 389 389 0
638 20250219 091800 0 389 389 389 389 0
639 20250219 091700 0 389 389 389 389 0
640 20250219 091600 0 389 389 389 389 0
641 20250219 091500 0 389 389 389 389 0
642 20250219 091400 0 389 389 389 389 0
643 20250219 091300 0 389 389 389 389 0
644 20250219 091200 0 389 389 389 389 0
645 20250219 091100 0 389 389 389 389 0
646 20250219 091000 0 389 389 389 389 0
647 20250219 090900 0 389 389 389 389 0
648 20250219 090800 0 389 389 389 389 0
649 20250219 090700 0 389 389 389 389 0
650 20250219 090600 0 389 389 389 389 0
651 20250219 090500 0 389 389 389 389 0
652 20250219 090400 0 389 389 389 389 0
653 20250219 090300 0 389 389 389 389 0
654 20250219 090200 0 389 389 389 389 0
655 20250219 090100 0 389 389 389 389 0
656 20250219 090000 0 389 389 389 389 0

1
072520/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,74163194,0,28849482466,0.00
20250214,0,74163194,0,28849482466,0.00
20250213,0,74163194,0,28849482466,0.00
20250212,0,74163194,0,28849482466,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 74163194 0 28849482466 0.00
3 20250214 0 74163194 0 28849482466 0.00
4 20250213 0 74163194 0 28849482466 0.00
5 20250212 0 74163194 0 28849482466 0.00