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

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

578
001790/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183600,167049180,2685,2685,2685,2685,1785
20250221,183500,167049180,2685,2685,2685,2685,0
20250221,183400,167049180,2685,2685,2685,2685,0
20250221,183300,167049180,2685,2685,2685,2685,0
20250221,183200,167049180,2685,2685,2685,2685,0
20250221,183100,167049180,2685,2685,2685,2685,0
20250221,183000,167049180,2685,2685,2685,2685,0
20250221,182900,167049180,2685,2685,2685,2685,0
20250221,182800,167049180,2685,2685,2685,2685,0
20250221,182700,167049180,2685,2685,2685,2685,0
20250221,182600,167049180,2685,2685,2685,2685,0
20250221,182500,167049180,2685,2685,2685,2685,0
20250221,182400,167049180,2685,2685,2685,2685,0
20250221,182300,167049180,2685,2685,2685,2685,0
20250221,182200,167049180,2685,2685,2685,2685,0
20250221,182100,167049180,2685,2685,2685,2685,0
20250221,182000,167049180,2685,2685,2685,2685,0
20250221,181900,167049180,2685,2685,2685,2685,0
20250221,181800,167049180,2685,2685,2685,2685,0
20250221,181700,167049180,2685,2685,2685,2685,0
20250221,181600,167049180,2685,2685,2685,2685,0
20250221,181500,167049180,2685,2685,2685,2685,0
20250221,181400,167049180,2685,2685,2685,2685,0
20250221,181300,167049180,2685,2685,2685,2685,0
20250221,181200,167049180,2685,2685,2685,2685,0
20250221,181100,167049180,2685,2685,2685,2685,0
20250221,181000,167049180,2685,2685,2685,2685,0
20250221,180900,167049180,2685,2685,2685,2685,0
20250221,180800,167049180,2685,2685,2685,2685,0
20250221,180700,167049180,2685,2685,2685,2685,0
20250221,180600,167049180,2685,2685,2685,2685,1785
20250221,180500,167049180,2685,2685,2685,2685,0
20250221,180400,167049180,2685,2685,2685,2685,0
20250221,180300,167049180,2685,2685,2685,2685,0
20250221,180200,167049180,2685,2685,2685,2685,0
20250221,180100,167049180,2685,2685,2685,2685,0
20250221,180000,167049180,2685,2685,2685,2685,0
20250221,175900,167049180,2685,2685,2685,2685,0
20250221,175800,167049180,2685,2685,2685,2685,0
20250221,175700,167049180,2685,2685,2685,2685,0
20250221,175600,167049180,2685,2685,2685,2685,0
20250221,175500,167049180,2685,2685,2685,2685,0
20250221,175400,167049180,2685,2685,2685,2685,0
20250221,175300,167049180,2685,2685,2685,2685,0
20250221,175200,167049180,2685,2685,2685,2685,0
20250221,175100,167049180,2685,2685,2685,2685,0
20250221,175000,167049180,2685,2685,2685,2685,0
20250221,174900,167049180,2685,2685,2685,2685,0
20250221,174800,167049180,2685,2685,2685,2685,0
20250221,174700,167049180,2685,2685,2685,2685,0
20250221,174600,167049180,2685,2685,2685,2685,0
20250221,174500,167049180,2685,2685,2685,2685,0
20250221,174400,167049180,2685,2685,2685,2685,0
20250221,174300,167049180,2685,2685,2685,2685,0
20250221,174200,167049180,2685,2685,2685,2685,0
20250221,174100,167049180,2685,2685,2685,2685,0
20250221,174000,167049180,2685,2685,2685,2685,0
20250221,173900,167049180,2685,2685,2685,2685,0
20250221,173800,167049180,2685,2685,2685,2685,0
20250221,173700,167049180,2685,2685,2685,2685,0
20250221,173600,167049180,2685,2685,2685,2685,1785
20250221,173500,167049180,2685,2685,2685,2685,0
20250221,173400,167049180,2685,2685,2685,2685,0
20250221,173300,167049180,2685,2685,2685,2685,0
20250221,173200,167049180,2685,2685,2685,2685,0
20250221,173100,167049180,2685,2685,2685,2685,0
20250221,173000,167049180,2685,2685,2685,2685,0
20250221,172900,167049180,2685,2685,2685,2685,0
20250221,172800,167049180,2685,2685,2685,2685,0
20250221,172700,167049180,2685,2685,2685,2685,0
20250221,172600,167049180,2685,2685,2685,2685,0
20250221,172500,167049180,2685,2685,2685,2685,0
20250221,172400,167049180,2685,2685,2685,2685,0
20250221,172300,167049180,2685,2685,2685,2685,0
20250221,172200,167049180,2685,2685,2685,2685,0
20250221,172100,167049180,2685,2685,2685,2685,0
20250221,172000,167049180,2685,2685,2685,2685,0
20250221,171900,167049180,2685,2685,2685,2685,0
20250221,171800,167049180,2685,2685,2685,2685,0
20250221,171700,167049180,2685,2685,2685,2685,0
20250221,171600,167049180,2685,2685,2685,2685,0
20250221,171500,167049180,2685,2685,2685,2685,0
20250221,171400,167049180,2685,2685,2685,2685,0
20250221,171300,167049180,2685,2685,2685,2685,0
20250221,171200,167049180,2685,2685,2685,2685,0
20250221,171100,167049180,2685,2685,2685,2685,0
20250221,171000,167049180,2685,2685,2685,2685,0
20250221,170900,167049180,2685,2685,2685,2685,0
20250221,170800,167049180,2685,2685,2685,2685,0
20250221,170700,167049180,2685,2685,2685,2685,0
20250221,170600,167049180,2685,2685,2685,2685,1785
20250221,170500,167049180,2685,2685,2685,2685,0
20250221,170400,167049180,2685,2685,2685,2685,0
20250221,170300,167049180,2685,2685,2685,2685,0
20250221,170200,167049180,2685,2685,2685,2685,0
20250221,170100,167049180,2685,2685,2685,2685,0
20250221,170000,167049180,2685,2685,2685,2685,0
20250221,165900,167049180,2685,2685,2685,2685,0
20250221,165800,167049180,2685,2685,2685,2685,0
20250221,165700,167049180,2685,2685,2685,2685,0
20250221,165600,167049180,2685,2685,2685,2685,0
20250221,165500,167049180,2685,2685,2685,2685,0
20250221,165400,167049180,2685,2685,2685,2685,0
20250221,165300,167049180,2685,2685,2685,2685,0
20250221,165200,167049180,2685,2685,2685,2685,0
20250221,165100,167049180,2685,2685,2685,2685,0
20250221,165000,167049180,2685,2685,2685,2685,0
20250221,164900,167049180,2685,2685,2685,2685,0
20250221,164800,167049180,2685,2685,2685,2685,0
20250221,164700,167049180,2685,2685,2685,2685,0
20250221,164600,167049180,2685,2685,2685,2685,0
20250221,164500,167049180,2685,2685,2685,2685,0
20250221,164400,167049180,2685,2685,2685,2685,0
20250221,164300,167049180,2685,2685,2685,2685,0
20250221,164200,167049180,2685,2685,2685,2685,0
20250221,164100,167049180,2685,2685,2685,2685,0
20250221,164000,167049180,2685,2685,2685,2685,0
20250221,163900,167049180,2685,2685,2685,2685,0
20250221,163800,167049180,2685,2685,2685,2685,0
20250221,163700,167049180,2685,2685,2685,2685,0
20250221,163600,167049180,2685,2685,2685,2685,1785
20250221,163500,167049180,2685,2685,2685,2685,0
20250221,163400,167049180,2685,2685,2685,2685,0
20250221,163300,167049180,2685,2685,2685,2685,0
20250221,163200,167049180,2685,2685,2685,2685,0
20250221,163100,167049180,2685,2685,2685,2685,0
20250221,163000,167049180,2685,2685,2685,2685,0
20250221,162900,167049180,2685,2685,2685,2685,0
20250221,162800,167049180,2685,2685,2685,2685,0
20250221,162700,167049180,2685,2685,2685,2685,0
20250221,162600,167049180,2685,2685,2685,2685,0
20250221,162500,167049180,2685,2685,2685,2685,0
20250221,162400,167049180,2685,2685,2685,2685,0
20250221,162300,167049180,2685,2685,2685,2685,0
20250221,162200,167049180,2685,2685,2685,2685,0
20250221,162100,167049180,2685,2685,2685,2685,0
20250221,162000,167049180,2685,2685,2685,2685,0
20250221,161900,167049180,2685,2685,2685,2685,0
20250221,161800,167049180,2685,2685,2685,2685,0
20250221,161700,167049180,2685,2685,2685,2685,0
20250221,161600,167049180,2685,2685,2685,2685,0
20250221,161500,167049180,2685,2685,2685,2685,0
20250221,161400,167049180,2685,2685,2685,2685,0
20250221,161300,167049180,2685,2685,2685,2685,0
20250221,161200,167049180,2685,2685,2685,2685,0
20250221,161100,167049180,2685,2685,2685,2685,0
20250221,161000,167049180,2685,2685,2685,2685,0
20250221,160900,167049180,2685,2685,2685,2685,0
20250221,160800,167049180,2685,2685,2685,2685,0
20250221,160700,167049180,2685,2685,2685,2685,0
20250221,160600,167049180,2685,2685,2685,2685,1785
20250221,160500,167049180,2685,2685,2685,2685,0
20250221,160400,167049180,2685,2685,2685,2685,0
20250221,160300,167049180,2685,2685,2685,2685,0
20250221,160200,167049180,2685,2685,2685,2685,0
20250221,160100,167049180,2685,2685,2685,2685,0
20250221,160000,167049180,2685,2685,2685,2685,0
20250221,155900,167049180,2685,2685,2685,2685,0
20250221,155800,167049180,2685,2685,2685,2685,0
20250221,155700,167049180,2685,2685,2685,2685,0
20250221,155600,167049180,2685,2685,2685,2685,0
20250221,155500,167049180,2685,2685,2685,2685,0
20250221,155400,167049180,2685,2685,2685,2685,0
20250221,155300,167049180,2685,2685,2685,2685,0
20250221,155200,167049180,2685,2685,2685,2685,0
20250221,155100,167049180,2685,2685,2685,2685,0
20250221,155000,167049180,2685,2685,2685,2685,0
20250221,154900,167049180,2685,2685,2685,2685,0
20250221,154800,167049180,2685,2685,2685,2685,0
20250221,154700,167049180,2685,2685,2685,2685,0
20250221,154600,167049180,2685,2685,2685,2685,0
20250221,154500,167049180,2685,2685,2685,2685,0
20250221,154400,167049180,2685,2685,2685,2685,0
20250221,154300,167049180,2685,2685,2685,2685,0
20250221,154200,167049180,2685,2685,2685,2685,0
20250221,154100,167049180,2685,2685,2685,2685,0
20250221,154000,167049180,2685,2685,2685,2685,0
20250221,153900,167049180,2685,2685,2685,2685,0
20250221,153800,167049180,2685,2685,2685,2685,0
20250221,153700,167049180,2685,2685,2685,2685,0
20250221,153600,167049180,2685,2685,2685,2685,1785
20250221,153500,167049180,2685,2685,2685,2685,0
20250221,153400,167049180,2685,2685,2685,2685,0
20250221,153300,167049180,2685,2685,2685,2685,0
20250221,153200,167049180,2685,2685,2685,2685,0
20250221,153100,167049180,2685,2685,2685,2685,0
20250221,153000,167049180,2685,2685,2685,2685,1785
20250221,152900,162256455,2680,2680,2680,2680,0
20250221,152800,162256455,2680,2680,2680,2680,0
20250221,152700,162256455,2680,2680,2680,2680,0
20250221,152600,162256455,2680,2680,2680,2680,0
20250221,152500,162256455,2680,2680,2680,2680,0
20250221,152400,162256455,2680,2680,2680,2680,0
20250221,152300,162256455,2680,2680,2680,2680,0
20250221,152200,162256455,2680,2680,2680,2680,0
20250221,152100,162256455,2680,2680,2680,2680,0
20250221,152000,162256455,2680,2680,2680,2680,0
20250221,151900,162256455,2680,2680,2680,2680,11
20250221,151800,162226975,2685,2680,2685,2680,75
20250221,151700,162025655,2680,2685,2685,2680,268
20250221,151600,161307135,2685,2685,2685,2685,3123
20250221,151500,152921880,2685,2685,2685,2685,36
20250221,151400,152825220,2685,2680,2685,2680,77
20250221,151300,152618525,2685,2680,2685,2680,581
20250221,151200,151058620,2685,2680,2685,2680,88
20250221,151100,150822665,2685,2680,2685,2680,72
20250221,151000,150629425,2685,2685,2685,2685,62
20250221,150900,150462955,2685,2685,2685,2685,22
20250221,150800,150403885,2685,2685,2685,2685,42
20250221,150700,150291115,2685,2685,2685,2685,33
20250221,150600,150202510,2685,2680,2685,2680,23
20250221,150500,150140760,2680,2675,2680,2675,5011
20250221,150400,136736280,2680,2680,2680,2680,0
20250221,150300,136736280,2680,2680,2680,2680,0
20250221,150200,136736280,2680,2680,2680,2680,0
20250221,150100,136736280,2680,2680,2680,2680,0
20250221,150000,136736280,2680,2680,2680,2680,0
20250221,145900,136736280,2680,2680,2680,2680,0
20250221,145800,136736280,2680,2680,2680,2680,373
20250221,145700,135736640,2685,2685,2685,2685,0
20250221,145600,135736640,2685,2685,2685,2685,0
20250221,145500,135736640,2685,2685,2685,2685,1
20250221,145400,135733955,2680,2680,2680,2680,0
20250221,145300,135733955,2680,2680,2680,2680,95
20250221,145200,135479355,2675,2675,2675,2675,0
20250221,145100,135479355,2675,2675,2675,2675,0
20250221,145000,135479355,2675,2675,2675,2675,0
20250221,144900,135479355,2675,2675,2675,2675,25
20250221,144800,135412480,2680,2680,2680,2680,0
20250221,144700,135412480,2680,2680,2680,2680,0
20250221,144600,135412480,2680,2680,2680,2680,51
20250221,144500,135275800,2675,2675,2675,2675,2000
20250221,144400,129925800,2675,2675,2675,2675,0
20250221,144300,129925800,2675,2675,2675,2675,0
20250221,144200,129925800,2675,2675,2675,2675,0
20250221,144100,129925800,2675,2675,2675,2675,1
20250221,144000,129923125,2680,2680,2680,2680,3101
20250221,143900,121612445,2680,2680,2680,2680,0
20250221,143800,121612445,2680,2680,2680,2680,1000
20250221,143700,118932445,2680,2680,2680,2680,0
20250221,143600,118932445,2680,2680,2680,2680,50
20250221,143500,118798445,2675,2675,2675,2675,5
20250221,143400,118785070,2680,2675,2680,2675,120
20250221,143300,118464020,2675,2675,2675,2675,0
20250221,143200,118464020,2675,2675,2675,2675,0
20250221,143100,118464020,2675,2675,2675,2675,0
20250221,143000,118464020,2675,2675,2675,2675,0
20250221,142900,118464020,2675,2675,2675,2675,0
20250221,142800,118464020,2675,2675,2675,2675,250
20250221,142700,117795270,2680,2680,2680,2680,2
20250221,142600,117789910,2680,2680,2680,2680,0
20250221,142500,117789910,2680,2680,2680,2680,5
20250221,142400,117776510,2680,2680,2680,2680,0
20250221,142300,117776510,2680,2680,2680,2680,0
20250221,142200,117776510,2680,2680,2680,2680,0
20250221,142100,117776510,2680,2680,2680,2680,0
20250221,142000,117776510,2680,2680,2680,2680,100
20250221,141900,117508510,2680,2680,2680,2680,0
20250221,141800,117508510,2680,2680,2680,2680,0
20250221,141700,117508510,2680,2680,2680,2680,1180
20250221,141600,114346110,2680,2680,2680,2680,0
20250221,141500,114346110,2680,2680,2680,2680,0
20250221,141400,114346110,2680,2680,2680,2680,112
20250221,141300,114045950,2680,2680,2680,2680,0
20250221,141200,114045950,2680,2680,2680,2680,0
20250221,141100,114045950,2680,2680,2680,2680,0
20250221,141000,114045950,2680,2680,2680,2680,1
20250221,140900,114043270,2675,2675,2675,2675,1
20250221,140800,114040595,2680,2680,2680,2680,0
20250221,140700,114040595,2680,2680,2680,2680,0
20250221,140600,114040595,2680,2680,2680,2680,0
20250221,140500,114040595,2680,2680,2680,2680,0
20250221,140400,114040595,2680,2680,2680,2680,0
20250221,140300,114040595,2680,2680,2680,2680,1
20250221,140200,114037915,2675,2675,2675,2675,0
20250221,140100,114037915,2675,2675,2675,2675,0
20250221,140000,114037915,2675,2675,2675,2675,0
20250221,135900,114037915,2675,2675,2675,2675,0
20250221,135800,114037915,2675,2675,2675,2675,36
20250221,135700,113941615,2675,2675,2675,2675,320
20250221,135600,113085615,2680,2680,2680,2680,0
20250221,135500,113085615,2680,2680,2680,2680,0
20250221,135400,113085615,2680,2680,2680,2680,100
20250221,135300,112817615,2680,2680,2680,2680,0
20250221,135200,112817615,2680,2680,2680,2680,46
20250221,135100,112694335,2680,2680,2680,2680,64
20250221,135000,112522815,2680,2680,2680,2680,0
20250221,134900,112522815,2680,2675,2680,2675,4
20250221,134800,112512110,2675,2675,2675,2675,10
20250221,134700,112485360,2680,2680,2680,2680,3
20250221,134600,112477320,2680,2680,2680,2680,0
20250221,134500,112477320,2680,2680,2680,2680,0
20250221,134400,112477320,2680,2680,2680,2680,0
20250221,134300,112477320,2680,2680,2680,2680,1
20250221,134200,112474640,2680,2680,2680,2680,0
20250221,134100,112474640,2680,2680,2680,2680,31
20250221,134000,112391560,2680,2680,2680,2680,20
20250221,133900,112337960,2675,2675,2675,2675,0
20250221,133800,112337960,2675,2675,2675,2675,1000
20250221,133700,109662960,2680,2680,2680,2680,0
20250221,133600,109662960,2680,2680,2680,2680,30
20250221,133500,109582560,2680,2680,2680,2680,100
20250221,133400,109314560,2680,2680,2680,2680,0
20250221,133300,109314560,2680,2680,2680,2680,0
20250221,133200,109314560,2680,2680,2680,2680,5
20250221,133100,109301160,2680,2680,2680,2680,14
20250221,133000,109263640,2680,2680,2680,2680,0
20250221,132900,109263640,2680,2680,2680,2680,0
20250221,132800,109263640,2680,2680,2680,2680,0
20250221,132700,109263640,2680,2680,2680,2680,0
20250221,132600,109263640,2680,2680,2680,2680,40
20250221,132500,109156440,2680,2680,2680,2680,50
20250221,132400,109022440,2680,2680,2680,2680,5
20250221,132300,109009040,2680,2680,2680,2680,0
20250221,132200,109009040,2680,2680,2680,2680,0
20250221,132100,109009040,2680,2680,2680,2680,0
20250221,132000,109009040,2680,2680,2680,2680,0
20250221,131900,109009040,2680,2680,2680,2680,0
20250221,131800,109009040,2680,2680,2680,2680,0
20250221,131700,109009040,2680,2680,2680,2680,3
20250221,131600,109001000,2680,2680,2680,2680,200
20250221,131500,108465000,2680,2680,2680,2680,0
20250221,131400,108465000,2680,2680,2680,2680,0
20250221,131300,108465000,2680,2680,2680,2680,1
20250221,131200,108462320,2680,2680,2680,2680,0
20250221,131100,108462320,2680,2680,2680,2680,628
20250221,131000,106779280,2680,2680,2680,2675,562
20250221,130900,105273710,2680,2680,2680,2680,5
20250221,130800,105260310,2680,2680,2680,2680,0
20250221,130700,105260310,2680,2680,2680,2680,0
20250221,130600,105260310,2680,2680,2680,2680,0
20250221,130500,105260310,2680,2680,2680,2680,338
20250221,130400,104354470,2680,2680,2680,2680,0
20250221,130300,104354470,2680,2680,2680,2680,0
20250221,130200,104354470,2680,2680,2680,2680,4
20250221,130100,104343750,2680,2680,2680,2680,9
20250221,130000,104319630,2675,2675,2675,2675,0
20250221,125900,104319630,2675,2680,2680,2675,502
20250221,125800,102976770,2675,2675,2675,2675,0
20250221,125700,102976770,2675,2675,2675,2675,500
20250221,125600,101639270,2675,2675,2675,2675,0
20250221,125500,101639270,2675,2675,2675,2675,300
20250221,125400,100836770,2680,2680,2680,2680,1
20250221,125300,100834090,2675,2675,2675,2675,2506
20250221,125200,94130540,2680,2680,2680,2680,0
20250221,125100,94130540,2680,2680,2680,2680,0
20250221,125000,94130540,2680,2680,2680,2680,1
20250221,124900,94127860,2680,2680,2680,2680,0
20250221,124800,94127860,2680,2680,2680,2680,0
20250221,124700,94127860,2680,2680,2680,2680,10
20250221,124600,94101060,2680,2680,2680,2680,35
20250221,124500,94007260,2680,2680,2680,2680,1
20250221,124400,94004580,2680,2680,2680,2680,0
20250221,124300,94004580,2680,2680,2680,2680,0
20250221,124200,94004580,2680,2680,2680,2680,0
20250221,124100,94004580,2680,2680,2680,2680,1
20250221,124000,94001900,2680,2680,2680,2680,2
20250221,123900,93996540,2680,2680,2680,2680,0
20250221,123800,93996540,2680,2680,2680,2680,0
20250221,123700,93996540,2680,2680,2680,2680,0
20250221,123600,93996540,2680,2680,2680,2680,1
20250221,123500,93993860,2680,2680,2680,2680,30
20250221,123400,93913460,2680,2680,2680,2680,0
20250221,123300,93913460,2680,2680,2680,2680,0
20250221,123200,93913460,2680,2680,2680,2680,2
20250221,123100,93908100,2680,2680,2680,2680,50
20250221,123000,93774100,2680,2680,2680,2680,1
20250221,122900,93771420,2675,2675,2675,2675,1572
20250221,122800,89566320,2680,2680,2680,2680,1
20250221,122700,89563640,2680,2680,2680,2680,2
20250221,122600,89558280,2680,2680,2680,2680,0
20250221,122500,89558280,2680,2680,2680,2680,0
20250221,122400,89558280,2680,2680,2680,2680,0
20250221,122300,89558280,2680,2680,2680,2680,1
20250221,122200,89555600,2680,2680,2680,2680,0
20250221,122100,89555600,2680,2680,2680,2680,0
20250221,122000,89555600,2680,2680,2680,2680,2
20250221,121900,89550240,2680,2680,2680,2680,1
20250221,121800,89547560,2675,2675,2675,2675,1
20250221,121700,89544885,2680,2675,2680,2675,220
20250221,121600,88956380,2680,2680,2680,2680,0
20250221,121500,88956380,2680,2680,2680,2680,1
20250221,121400,88953700,2680,2680,2680,2680,1
20250221,121300,88951020,2680,2680,2680,2675,2155
20250221,121200,83186385,2680,2680,2680,2680,0
20250221,121100,83186385,2680,2680,2680,2680,20
20250221,121000,83132785,2680,2680,2680,2675,462
20250221,120900,81895215,2680,2680,2680,2680,0
20250221,120800,81895215,2680,2680,2680,2680,0
20250221,120700,81895215,2680,2680,2680,2680,0
20250221,120600,81895215,2680,2680,2680,2680,0
20250221,120500,81895215,2680,2680,2680,2680,2
20250221,120400,81889855,2680,2680,2680,2680,0
20250221,120300,81889855,2680,2680,2680,2680,0
20250221,120200,81889855,2680,2680,2680,2680,0
20250221,120100,81889855,2680,2680,2680,2680,1
20250221,120000,81887175,2680,2680,2680,2680,0
20250221,115900,81887175,2680,2680,2680,2680,10
20250221,115800,81860375,2680,2680,2680,2680,1
20250221,115700,81857695,2680,2680,2680,2680,1
20250221,115600,81855015,2680,2680,2680,2680,0
20250221,115500,81855015,2680,2680,2680,2680,0
20250221,115400,81855015,2680,2680,2680,2680,0
20250221,115300,81855015,2680,2680,2680,2680,0
20250221,115200,81855015,2680,2680,2680,2680,1
20250221,115100,81852335,2680,2680,2680,2680,10
20250221,115000,81825535,2680,2680,2680,2680,0
20250221,114900,81825535,2680,2680,2680,2680,0
20250221,114800,81825535,2680,2680,2680,2680,101
20250221,114700,81554855,2680,2680,2680,2680,0
20250221,114600,81554855,2680,2680,2680,2680,0
20250221,114500,81554855,2680,2680,2680,2680,0
20250221,114400,81554855,2680,2680,2680,2680,0
20250221,114300,81554855,2680,2680,2680,2680,2
20250221,114200,81549495,2680,2680,2680,2680,0
20250221,114100,81549495,2680,2680,2680,2680,0
20250221,114000,81549495,2680,2680,2680,2680,20
20250221,113900,81495895,2680,2680,2680,2680,2
20250221,113800,81490535,2680,2680,2680,2680,210
20250221,113700,80927735,2680,2680,2680,2680,0
20250221,113600,80927735,2680,2680,2680,2680,20
20250221,113500,80874135,2680,2680,2680,2680,200
20250221,113400,80338135,2680,2680,2680,2680,1501
20250221,113300,76315455,2680,2680,2680,2680,1
20250221,113200,76312775,2675,2675,2675,2675,0
20250221,113100,76312775,2675,2675,2675,2675,205
20250221,113000,75764400,2680,2680,2680,2680,1
20250221,112900,75761720,2680,2680,2680,2680,30
20250221,112800,75681320,2680,2680,2680,2680,100
20250221,112700,75413320,2680,2680,2680,2680,3
20250221,112600,75405280,2680,2680,2680,2680,1
20250221,112500,75402600,2680,2680,2680,2680,0
20250221,112400,75402600,2680,2680,2680,2680,0
20250221,112300,75402600,2680,2680,2680,2680,0
20250221,112200,75402600,2680,2680,2680,2680,2
20250221,112100,75397240,2680,2680,2680,2680,113
20250221,112000,75094400,2680,2680,2680,2680,0
20250221,111900,75094400,2680,2680,2680,2680,0
20250221,111800,75094400,2680,2680,2680,2680,0
20250221,111700,75094400,2680,2680,2680,2680,1
20250221,111600,75091720,2680,2680,2680,2680,0
20250221,111500,75091720,2680,2680,2680,2680,0
20250221,111400,75091720,2680,2680,2680,2680,50
20250221,111300,74957720,2680,2680,2680,2680,0
20250221,111200,74957720,2680,2680,2680,2680,197
20250221,111100,74429760,2680,2680,2680,2680,0
20250221,111000,74429760,2680,2680,2680,2675,463
20250221,110900,73189510,2675,2675,2675,2675,15
20250221,110800,73149385,2680,2680,2680,2680,1
20250221,110700,73146705,2675,2680,2680,2675,9592
20250221,110600,47440580,2685,2685,2685,2685,0
20250221,110500,47440580,2685,2685,2685,2685,0
20250221,110400,47440580,2685,2685,2685,2685,0
20250221,110300,47440580,2685,2680,2685,2680,28
20250221,110200,47365485,2685,2685,2685,2685,0
20250221,110100,47365485,2685,2685,2685,2685,12
20250221,110000,47333265,2685,2685,2685,2685,28
20250221,105900,47258085,2685,2685,2685,2685,1
20250221,105800,47255400,2685,2685,2685,2685,2
20250221,105700,47250030,2685,2685,2685,2685,50
20250221,105600,47115780,2685,2685,2685,2685,11
20250221,105500,47086245,2685,2685,2685,2685,11
20250221,105400,47056710,2685,2685,2685,2685,0
20250221,105300,47056710,2685,2685,2685,2685,100
20250221,105200,46788210,2685,2685,2685,2685,0
20250221,105100,46788210,2685,2685,2685,2685,0
20250221,105000,46788210,2685,2685,2685,2680,868
20250221,104900,44461930,2685,2685,2685,2685,2
20250221,104800,44456560,2685,2685,2685,2685,99
20250221,104700,44190745,2685,2685,2685,2685,501
20250221,104600,42845560,2690,2690,2690,2690,2
20250221,104500,42840180,2685,2685,2685,2685,0
20250221,104400,42840180,2685,2685,2685,2685,0
20250221,104300,42840180,2685,2685,2685,2685,280
20250221,104200,42088380,2690,2690,2690,2690,1
20250221,104100,42085690,2685,2690,2690,2685,461
20250221,104000,40846110,2690,2690,2690,2690,28
20250221,103900,40770790,2690,2690,2690,2690,0
20250221,103800,40770790,2690,2690,2690,2690,100
20250221,103700,40501790,2690,2685,2690,2685,42
20250221,103600,40389010,2690,2690,2690,2690,0
20250221,103500,40389010,2690,2690,2690,2690,0
20250221,103400,40389010,2690,2690,2690,2690,0
20250221,103300,40389010,2690,2690,2690,2690,1
20250221,103200,40386320,2690,2690,2690,2690,0
20250221,103100,40386320,2690,2690,2690,2690,23
20250221,103000,40324450,2690,2690,2690,2690,0
20250221,102900,40324450,2690,2690,2690,2690,38
20250221,102800,40222230,2685,2690,2690,2685,351
20250221,102700,39279790,2690,2690,2690,2690,0
20250221,102600,39279790,2690,2690,2690,2690,5
20250221,102500,39266340,2690,2690,2690,2690,1
20250221,102400,39263650,2690,2690,2690,2690,1
20250221,102300,39260960,2690,2690,2690,2690,0
20250221,102200,39260960,2690,2690,2690,2690,2
20250221,102100,39255580,2690,2690,2690,2690,3
20250221,102000,39247510,2690,2690,2690,2690,0
20250221,101900,39247510,2690,2690,2690,2690,2
20250221,101800,39242130,2690,2690,2690,2690,20
20250221,101700,39188330,2690,2690,2690,2690,0
20250221,101600,39188330,2690,2690,2690,2690,1
20250221,101500,39185640,2690,2690,2690,2690,1
20250221,101400,39182950,2690,2690,2690,2690,0
20250221,101300,39182950,2690,2690,2690,2690,0
20250221,101200,39182950,2690,2690,2690,2690,0
20250221,101100,39182950,2690,2690,2690,2690,0
20250221,101000,39182950,2690,2690,2690,2690,345
20250221,100900,38254900,2695,2695,2695,2695,0
20250221,100800,38254900,2695,2695,2695,2695,0
20250221,100700,38254900,2695,2690,2695,2690,10
20250221,100600,38227965,2690,2690,2690,2690,1
20250221,100500,38225275,2690,2695,2695,2690,2
20250221,100400,38219890,2695,2695,2695,2695,101
20250221,100300,37947695,2690,2690,2690,2690,0
20250221,100200,37947695,2690,2690,2690,2690,0
20250221,100100,37947695,2690,2690,2690,2690,0
20250221,100000,37947695,2690,2690,2690,2690,0
20250221,095900,37947695,2690,2690,2690,2690,5
20250221,095800,37934245,2690,2690,2690,2690,1
20250221,095700,37931555,2690,2690,2690,2690,0
20250221,095600,37931555,2690,2690,2690,2690,4000
20250221,095500,27171555,2690,2690,2690,2690,2
20250221,095400,27166175,2690,2685,2690,2685,51
20250221,095300,27029235,2690,2685,2690,2685,69
20250221,095200,26843865,2680,2685,2685,2680,4
20250221,095100,26833135,2680,2680,2680,2680,0
20250221,095000,26833135,2680,2680,2680,2680,41
20250221,094900,26723255,2685,2685,2685,2685,135
20250221,094800,26360780,2685,2685,2685,2685,2
20250221,094700,26355410,2685,2685,2685,2685,0
20250221,094600,26355410,2685,2685,2685,2685,100
20250221,094500,26086910,2685,2685,2685,2685,14
20250221,094400,26049320,2685,2685,2685,2685,3
20250221,094300,26041265,2680,2690,2690,2680,62
20250221,094200,25875040,2690,2690,2690,2690,3
20250221,094100,25866970,2690,2690,2690,2690,1
20250221,094000,25864280,2680,2685,2685,2680,1000
20250221,093900,23180835,2690,2690,2690,2690,6
20250221,093800,23164695,2690,2690,2690,2690,0
20250221,093700,23164695,2690,2690,2690,2690,18
20250221,093600,23116275,2690,2690,2690,2690,1
20250221,093500,23113585,2685,2690,2690,2685,4
20250221,093400,23102830,2690,2690,2690,2690,1000
20250221,093300,20412830,2690,2690,2690,2690,7
20250221,093200,20394000,2690,2690,2690,2690,2
20250221,093100,20388620,2690,2690,2690,2690,3
20250221,093000,20380550,2690,2690,2690,2690,212
20250221,092900,19810270,2685,2685,2685,2685,0
20250221,092800,19810270,2685,2685,2685,2685,1
20250221,092700,19807585,2685,2685,2685,2685,0
20250221,092600,19807585,2685,2690,2690,2685,512
20250221,092500,18430315,2680,2685,2685,2680,101
20250221,092400,18159630,2690,2690,2690,2690,0
20250221,092300,18159630,2690,2680,2690,2680,32
20250221,092200,18073820,2685,2685,2685,2685,1
20250221,092100,18071135,2690,2685,2690,2685,205
20250221,092000,17520180,2685,2685,2685,2685,10
20250221,091900,17493330,2685,2685,2685,2685,0
20250221,091800,17493330,2685,2685,2685,2685,0
20250221,091700,17493330,2685,2685,2685,2685,1
20250221,091600,17490645,2690,2685,2690,2685,408
20250221,091500,16395160,2685,2685,2685,2685,20
20250221,091400,16341460,2685,2685,2685,2685,150
20250221,091300,15938710,2685,2685,2685,2685,1
20250221,091200,15936025,2690,2690,2690,2690,0
20250221,091100,15936025,2690,2690,2690,2690,57
20250221,091000,15782695,2690,2690,2690,2680,863
20250221,090900,13466045,2690,2690,2690,2690,0
20250221,090800,13466045,2690,2690,2690,2690,7
20250221,090700,13447215,2690,2690,2690,2690,10
20250221,090600,13420315,2690,2685,2690,2685,101
20250221,090500,13149125,2690,2690,2690,2690,0
20250221,090400,13149125,2690,2685,2690,2680,1140
20250221,090300,10083500,2680,2680,2680,2680,15
20250221,090200,10043300,2685,2685,2685,2685,2161
20250221,090100,4241015,2685,2685,2685,2685,70
20250221,090000,4053065,2685,2680,2695,2680,1509
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183600 167049180 2685 2685 2685 2685 1785
3 20250221 183500 167049180 2685 2685 2685 2685 0
4 20250221 183400 167049180 2685 2685 2685 2685 0
5 20250221 183300 167049180 2685 2685 2685 2685 0
6 20250221 183200 167049180 2685 2685 2685 2685 0
7 20250221 183100 167049180 2685 2685 2685 2685 0
8 20250221 183000 167049180 2685 2685 2685 2685 0
9 20250221 182900 167049180 2685 2685 2685 2685 0
10 20250221 182800 167049180 2685 2685 2685 2685 0
11 20250221 182700 167049180 2685 2685 2685 2685 0
12 20250221 182600 167049180 2685 2685 2685 2685 0
13 20250221 182500 167049180 2685 2685 2685 2685 0
14 20250221 182400 167049180 2685 2685 2685 2685 0
15 20250221 182300 167049180 2685 2685 2685 2685 0
16 20250221 182200 167049180 2685 2685 2685 2685 0
17 20250221 182100 167049180 2685 2685 2685 2685 0
18 20250221 182000 167049180 2685 2685 2685 2685 0
19 20250221 181900 167049180 2685 2685 2685 2685 0
20 20250221 181800 167049180 2685 2685 2685 2685 0
21 20250221 181700 167049180 2685 2685 2685 2685 0
22 20250221 181600 167049180 2685 2685 2685 2685 0
23 20250221 181500 167049180 2685 2685 2685 2685 0
24 20250221 181400 167049180 2685 2685 2685 2685 0
25 20250221 181300 167049180 2685 2685 2685 2685 0
26 20250221 181200 167049180 2685 2685 2685 2685 0
27 20250221 181100 167049180 2685 2685 2685 2685 0
28 20250221 181000 167049180 2685 2685 2685 2685 0
29 20250221 180900 167049180 2685 2685 2685 2685 0
30 20250221 180800 167049180 2685 2685 2685 2685 0
31 20250221 180700 167049180 2685 2685 2685 2685 0
32 20250221 180600 167049180 2685 2685 2685 2685 1785
33 20250221 180500 167049180 2685 2685 2685 2685 0
34 20250221 180400 167049180 2685 2685 2685 2685 0
35 20250221 180300 167049180 2685 2685 2685 2685 0
36 20250221 180200 167049180 2685 2685 2685 2685 0
37 20250221 180100 167049180 2685 2685 2685 2685 0
38 20250221 180000 167049180 2685 2685 2685 2685 0
39 20250221 175900 167049180 2685 2685 2685 2685 0
40 20250221 175800 167049180 2685 2685 2685 2685 0
41 20250221 175700 167049180 2685 2685 2685 2685 0
42 20250221 175600 167049180 2685 2685 2685 2685 0
43 20250221 175500 167049180 2685 2685 2685 2685 0
44 20250221 175400 167049180 2685 2685 2685 2685 0
45 20250221 175300 167049180 2685 2685 2685 2685 0
46 20250221 175200 167049180 2685 2685 2685 2685 0
47 20250221 175100 167049180 2685 2685 2685 2685 0
48 20250221 175000 167049180 2685 2685 2685 2685 0
49 20250221 174900 167049180 2685 2685 2685 2685 0
50 20250221 174800 167049180 2685 2685 2685 2685 0
51 20250221 174700 167049180 2685 2685 2685 2685 0
52 20250221 174600 167049180 2685 2685 2685 2685 0
53 20250221 174500 167049180 2685 2685 2685 2685 0
54 20250221 174400 167049180 2685 2685 2685 2685 0
55 20250221 174300 167049180 2685 2685 2685 2685 0
56 20250221 174200 167049180 2685 2685 2685 2685 0
57 20250221 174100 167049180 2685 2685 2685 2685 0
58 20250221 174000 167049180 2685 2685 2685 2685 0
59 20250221 173900 167049180 2685 2685 2685 2685 0
60 20250221 173800 167049180 2685 2685 2685 2685 0
61 20250221 173700 167049180 2685 2685 2685 2685 0
62 20250221 173600 167049180 2685 2685 2685 2685 1785
63 20250221 173500 167049180 2685 2685 2685 2685 0
64 20250221 173400 167049180 2685 2685 2685 2685 0
65 20250221 173300 167049180 2685 2685 2685 2685 0
66 20250221 173200 167049180 2685 2685 2685 2685 0
67 20250221 173100 167049180 2685 2685 2685 2685 0
68 20250221 173000 167049180 2685 2685 2685 2685 0
69 20250221 172900 167049180 2685 2685 2685 2685 0
70 20250221 172800 167049180 2685 2685 2685 2685 0
71 20250221 172700 167049180 2685 2685 2685 2685 0
72 20250221 172600 167049180 2685 2685 2685 2685 0
73 20250221 172500 167049180 2685 2685 2685 2685 0
74 20250221 172400 167049180 2685 2685 2685 2685 0
75 20250221 172300 167049180 2685 2685 2685 2685 0
76 20250221 172200 167049180 2685 2685 2685 2685 0
77 20250221 172100 167049180 2685 2685 2685 2685 0
78 20250221 172000 167049180 2685 2685 2685 2685 0
79 20250221 171900 167049180 2685 2685 2685 2685 0
80 20250221 171800 167049180 2685 2685 2685 2685 0
81 20250221 171700 167049180 2685 2685 2685 2685 0
82 20250221 171600 167049180 2685 2685 2685 2685 0
83 20250221 171500 167049180 2685 2685 2685 2685 0
84 20250221 171400 167049180 2685 2685 2685 2685 0
85 20250221 171300 167049180 2685 2685 2685 2685 0
86 20250221 171200 167049180 2685 2685 2685 2685 0
87 20250221 171100 167049180 2685 2685 2685 2685 0
88 20250221 171000 167049180 2685 2685 2685 2685 0
89 20250221 170900 167049180 2685 2685 2685 2685 0
90 20250221 170800 167049180 2685 2685 2685 2685 0
91 20250221 170700 167049180 2685 2685 2685 2685 0
92 20250221 170600 167049180 2685 2685 2685 2685 1785
93 20250221 170500 167049180 2685 2685 2685 2685 0
94 20250221 170400 167049180 2685 2685 2685 2685 0
95 20250221 170300 167049180 2685 2685 2685 2685 0
96 20250221 170200 167049180 2685 2685 2685 2685 0
97 20250221 170100 167049180 2685 2685 2685 2685 0
98 20250221 170000 167049180 2685 2685 2685 2685 0
99 20250221 165900 167049180 2685 2685 2685 2685 0
100 20250221 165800 167049180 2685 2685 2685 2685 0
101 20250221 165700 167049180 2685 2685 2685 2685 0
102 20250221 165600 167049180 2685 2685 2685 2685 0
103 20250221 165500 167049180 2685 2685 2685 2685 0
104 20250221 165400 167049180 2685 2685 2685 2685 0
105 20250221 165300 167049180 2685 2685 2685 2685 0
106 20250221 165200 167049180 2685 2685 2685 2685 0
107 20250221 165100 167049180 2685 2685 2685 2685 0
108 20250221 165000 167049180 2685 2685 2685 2685 0
109 20250221 164900 167049180 2685 2685 2685 2685 0
110 20250221 164800 167049180 2685 2685 2685 2685 0
111 20250221 164700 167049180 2685 2685 2685 2685 0
112 20250221 164600 167049180 2685 2685 2685 2685 0
113 20250221 164500 167049180 2685 2685 2685 2685 0
114 20250221 164400 167049180 2685 2685 2685 2685 0
115 20250221 164300 167049180 2685 2685 2685 2685 0
116 20250221 164200 167049180 2685 2685 2685 2685 0
117 20250221 164100 167049180 2685 2685 2685 2685 0
118 20250221 164000 167049180 2685 2685 2685 2685 0
119 20250221 163900 167049180 2685 2685 2685 2685 0
120 20250221 163800 167049180 2685 2685 2685 2685 0
121 20250221 163700 167049180 2685 2685 2685 2685 0
122 20250221 163600 167049180 2685 2685 2685 2685 1785
123 20250221 163500 167049180 2685 2685 2685 2685 0
124 20250221 163400 167049180 2685 2685 2685 2685 0
125 20250221 163300 167049180 2685 2685 2685 2685 0
126 20250221 163200 167049180 2685 2685 2685 2685 0
127 20250221 163100 167049180 2685 2685 2685 2685 0
128 20250221 163000 167049180 2685 2685 2685 2685 0
129 20250221 162900 167049180 2685 2685 2685 2685 0
130 20250221 162800 167049180 2685 2685 2685 2685 0
131 20250221 162700 167049180 2685 2685 2685 2685 0
132 20250221 162600 167049180 2685 2685 2685 2685 0
133 20250221 162500 167049180 2685 2685 2685 2685 0
134 20250221 162400 167049180 2685 2685 2685 2685 0
135 20250221 162300 167049180 2685 2685 2685 2685 0
136 20250221 162200 167049180 2685 2685 2685 2685 0
137 20250221 162100 167049180 2685 2685 2685 2685 0
138 20250221 162000 167049180 2685 2685 2685 2685 0
139 20250221 161900 167049180 2685 2685 2685 2685 0
140 20250221 161800 167049180 2685 2685 2685 2685 0
141 20250221 161700 167049180 2685 2685 2685 2685 0
142 20250221 161600 167049180 2685 2685 2685 2685 0
143 20250221 161500 167049180 2685 2685 2685 2685 0
144 20250221 161400 167049180 2685 2685 2685 2685 0
145 20250221 161300 167049180 2685 2685 2685 2685 0
146 20250221 161200 167049180 2685 2685 2685 2685 0
147 20250221 161100 167049180 2685 2685 2685 2685 0
148 20250221 161000 167049180 2685 2685 2685 2685 0
149 20250221 160900 167049180 2685 2685 2685 2685 0
150 20250221 160800 167049180 2685 2685 2685 2685 0
151 20250221 160700 167049180 2685 2685 2685 2685 0
152 20250221 160600 167049180 2685 2685 2685 2685 1785
153 20250221 160500 167049180 2685 2685 2685 2685 0
154 20250221 160400 167049180 2685 2685 2685 2685 0
155 20250221 160300 167049180 2685 2685 2685 2685 0
156 20250221 160200 167049180 2685 2685 2685 2685 0
157 20250221 160100 167049180 2685 2685 2685 2685 0
158 20250221 160000 167049180 2685 2685 2685 2685 0
159 20250221 155900 167049180 2685 2685 2685 2685 0
160 20250221 155800 167049180 2685 2685 2685 2685 0
161 20250221 155700 167049180 2685 2685 2685 2685 0
162 20250221 155600 167049180 2685 2685 2685 2685 0
163 20250221 155500 167049180 2685 2685 2685 2685 0
164 20250221 155400 167049180 2685 2685 2685 2685 0
165 20250221 155300 167049180 2685 2685 2685 2685 0
166 20250221 155200 167049180 2685 2685 2685 2685 0
167 20250221 155100 167049180 2685 2685 2685 2685 0
168 20250221 155000 167049180 2685 2685 2685 2685 0
169 20250221 154900 167049180 2685 2685 2685 2685 0
170 20250221 154800 167049180 2685 2685 2685 2685 0
171 20250221 154700 167049180 2685 2685 2685 2685 0
172 20250221 154600 167049180 2685 2685 2685 2685 0
173 20250221 154500 167049180 2685 2685 2685 2685 0
174 20250221 154400 167049180 2685 2685 2685 2685 0
175 20250221 154300 167049180 2685 2685 2685 2685 0
176 20250221 154200 167049180 2685 2685 2685 2685 0
177 20250221 154100 167049180 2685 2685 2685 2685 0
178 20250221 154000 167049180 2685 2685 2685 2685 0
179 20250221 153900 167049180 2685 2685 2685 2685 0
180 20250221 153800 167049180 2685 2685 2685 2685 0
181 20250221 153700 167049180 2685 2685 2685 2685 0
182 20250221 153600 167049180 2685 2685 2685 2685 1785
183 20250221 153500 167049180 2685 2685 2685 2685 0
184 20250221 153400 167049180 2685 2685 2685 2685 0
185 20250221 153300 167049180 2685 2685 2685 2685 0
186 20250221 153200 167049180 2685 2685 2685 2685 0
187 20250221 153100 167049180 2685 2685 2685 2685 0
188 20250221 153000 167049180 2685 2685 2685 2685 1785
189 20250221 152900 162256455 2680 2680 2680 2680 0
190 20250221 152800 162256455 2680 2680 2680 2680 0
191 20250221 152700 162256455 2680 2680 2680 2680 0
192 20250221 152600 162256455 2680 2680 2680 2680 0
193 20250221 152500 162256455 2680 2680 2680 2680 0
194 20250221 152400 162256455 2680 2680 2680 2680 0
195 20250221 152300 162256455 2680 2680 2680 2680 0
196 20250221 152200 162256455 2680 2680 2680 2680 0
197 20250221 152100 162256455 2680 2680 2680 2680 0
198 20250221 152000 162256455 2680 2680 2680 2680 0
199 20250221 151900 162256455 2680 2680 2680 2680 11
200 20250221 151800 162226975 2685 2680 2685 2680 75
201 20250221 151700 162025655 2680 2685 2685 2680 268
202 20250221 151600 161307135 2685 2685 2685 2685 3123
203 20250221 151500 152921880 2685 2685 2685 2685 36
204 20250221 151400 152825220 2685 2680 2685 2680 77
205 20250221 151300 152618525 2685 2680 2685 2680 581
206 20250221 151200 151058620 2685 2680 2685 2680 88
207 20250221 151100 150822665 2685 2680 2685 2680 72
208 20250221 151000 150629425 2685 2685 2685 2685 62
209 20250221 150900 150462955 2685 2685 2685 2685 22
210 20250221 150800 150403885 2685 2685 2685 2685 42
211 20250221 150700 150291115 2685 2685 2685 2685 33
212 20250221 150600 150202510 2685 2680 2685 2680 23
213 20250221 150500 150140760 2680 2675 2680 2675 5011
214 20250221 150400 136736280 2680 2680 2680 2680 0
215 20250221 150300 136736280 2680 2680 2680 2680 0
216 20250221 150200 136736280 2680 2680 2680 2680 0
217 20250221 150100 136736280 2680 2680 2680 2680 0
218 20250221 150000 136736280 2680 2680 2680 2680 0
219 20250221 145900 136736280 2680 2680 2680 2680 0
220 20250221 145800 136736280 2680 2680 2680 2680 373
221 20250221 145700 135736640 2685 2685 2685 2685 0
222 20250221 145600 135736640 2685 2685 2685 2685 0
223 20250221 145500 135736640 2685 2685 2685 2685 1
224 20250221 145400 135733955 2680 2680 2680 2680 0
225 20250221 145300 135733955 2680 2680 2680 2680 95
226 20250221 145200 135479355 2675 2675 2675 2675 0
227 20250221 145100 135479355 2675 2675 2675 2675 0
228 20250221 145000 135479355 2675 2675 2675 2675 0
229 20250221 144900 135479355 2675 2675 2675 2675 25
230 20250221 144800 135412480 2680 2680 2680 2680 0
231 20250221 144700 135412480 2680 2680 2680 2680 0
232 20250221 144600 135412480 2680 2680 2680 2680 51
233 20250221 144500 135275800 2675 2675 2675 2675 2000
234 20250221 144400 129925800 2675 2675 2675 2675 0
235 20250221 144300 129925800 2675 2675 2675 2675 0
236 20250221 144200 129925800 2675 2675 2675 2675 0
237 20250221 144100 129925800 2675 2675 2675 2675 1
238 20250221 144000 129923125 2680 2680 2680 2680 3101
239 20250221 143900 121612445 2680 2680 2680 2680 0
240 20250221 143800 121612445 2680 2680 2680 2680 1000
241 20250221 143700 118932445 2680 2680 2680 2680 0
242 20250221 143600 118932445 2680 2680 2680 2680 50
243 20250221 143500 118798445 2675 2675 2675 2675 5
244 20250221 143400 118785070 2680 2675 2680 2675 120
245 20250221 143300 118464020 2675 2675 2675 2675 0
246 20250221 143200 118464020 2675 2675 2675 2675 0
247 20250221 143100 118464020 2675 2675 2675 2675 0
248 20250221 143000 118464020 2675 2675 2675 2675 0
249 20250221 142900 118464020 2675 2675 2675 2675 0
250 20250221 142800 118464020 2675 2675 2675 2675 250
251 20250221 142700 117795270 2680 2680 2680 2680 2
252 20250221 142600 117789910 2680 2680 2680 2680 0
253 20250221 142500 117789910 2680 2680 2680 2680 5
254 20250221 142400 117776510 2680 2680 2680 2680 0
255 20250221 142300 117776510 2680 2680 2680 2680 0
256 20250221 142200 117776510 2680 2680 2680 2680 0
257 20250221 142100 117776510 2680 2680 2680 2680 0
258 20250221 142000 117776510 2680 2680 2680 2680 100
259 20250221 141900 117508510 2680 2680 2680 2680 0
260 20250221 141800 117508510 2680 2680 2680 2680 0
261 20250221 141700 117508510 2680 2680 2680 2680 1180
262 20250221 141600 114346110 2680 2680 2680 2680 0
263 20250221 141500 114346110 2680 2680 2680 2680 0
264 20250221 141400 114346110 2680 2680 2680 2680 112
265 20250221 141300 114045950 2680 2680 2680 2680 0
266 20250221 141200 114045950 2680 2680 2680 2680 0
267 20250221 141100 114045950 2680 2680 2680 2680 0
268 20250221 141000 114045950 2680 2680 2680 2680 1
269 20250221 140900 114043270 2675 2675 2675 2675 1
270 20250221 140800 114040595 2680 2680 2680 2680 0
271 20250221 140700 114040595 2680 2680 2680 2680 0
272 20250221 140600 114040595 2680 2680 2680 2680 0
273 20250221 140500 114040595 2680 2680 2680 2680 0
274 20250221 140400 114040595 2680 2680 2680 2680 0
275 20250221 140300 114040595 2680 2680 2680 2680 1
276 20250221 140200 114037915 2675 2675 2675 2675 0
277 20250221 140100 114037915 2675 2675 2675 2675 0
278 20250221 140000 114037915 2675 2675 2675 2675 0
279 20250221 135900 114037915 2675 2675 2675 2675 0
280 20250221 135800 114037915 2675 2675 2675 2675 36
281 20250221 135700 113941615 2675 2675 2675 2675 320
282 20250221 135600 113085615 2680 2680 2680 2680 0
283 20250221 135500 113085615 2680 2680 2680 2680 0
284 20250221 135400 113085615 2680 2680 2680 2680 100
285 20250221 135300 112817615 2680 2680 2680 2680 0
286 20250221 135200 112817615 2680 2680 2680 2680 46
287 20250221 135100 112694335 2680 2680 2680 2680 64
288 20250221 135000 112522815 2680 2680 2680 2680 0
289 20250221 134900 112522815 2680 2675 2680 2675 4
290 20250221 134800 112512110 2675 2675 2675 2675 10
291 20250221 134700 112485360 2680 2680 2680 2680 3
292 20250221 134600 112477320 2680 2680 2680 2680 0
293 20250221 134500 112477320 2680 2680 2680 2680 0
294 20250221 134400 112477320 2680 2680 2680 2680 0
295 20250221 134300 112477320 2680 2680 2680 2680 1
296 20250221 134200 112474640 2680 2680 2680 2680 0
297 20250221 134100 112474640 2680 2680 2680 2680 31
298 20250221 134000 112391560 2680 2680 2680 2680 20
299 20250221 133900 112337960 2675 2675 2675 2675 0
300 20250221 133800 112337960 2675 2675 2675 2675 1000
301 20250221 133700 109662960 2680 2680 2680 2680 0
302 20250221 133600 109662960 2680 2680 2680 2680 30
303 20250221 133500 109582560 2680 2680 2680 2680 100
304 20250221 133400 109314560 2680 2680 2680 2680 0
305 20250221 133300 109314560 2680 2680 2680 2680 0
306 20250221 133200 109314560 2680 2680 2680 2680 5
307 20250221 133100 109301160 2680 2680 2680 2680 14
308 20250221 133000 109263640 2680 2680 2680 2680 0
309 20250221 132900 109263640 2680 2680 2680 2680 0
310 20250221 132800 109263640 2680 2680 2680 2680 0
311 20250221 132700 109263640 2680 2680 2680 2680 0
312 20250221 132600 109263640 2680 2680 2680 2680 40
313 20250221 132500 109156440 2680 2680 2680 2680 50
314 20250221 132400 109022440 2680 2680 2680 2680 5
315 20250221 132300 109009040 2680 2680 2680 2680 0
316 20250221 132200 109009040 2680 2680 2680 2680 0
317 20250221 132100 109009040 2680 2680 2680 2680 0
318 20250221 132000 109009040 2680 2680 2680 2680 0
319 20250221 131900 109009040 2680 2680 2680 2680 0
320 20250221 131800 109009040 2680 2680 2680 2680 0
321 20250221 131700 109009040 2680 2680 2680 2680 3
322 20250221 131600 109001000 2680 2680 2680 2680 200
323 20250221 131500 108465000 2680 2680 2680 2680 0
324 20250221 131400 108465000 2680 2680 2680 2680 0
325 20250221 131300 108465000 2680 2680 2680 2680 1
326 20250221 131200 108462320 2680 2680 2680 2680 0
327 20250221 131100 108462320 2680 2680 2680 2680 628
328 20250221 131000 106779280 2680 2680 2680 2675 562
329 20250221 130900 105273710 2680 2680 2680 2680 5
330 20250221 130800 105260310 2680 2680 2680 2680 0
331 20250221 130700 105260310 2680 2680 2680 2680 0
332 20250221 130600 105260310 2680 2680 2680 2680 0
333 20250221 130500 105260310 2680 2680 2680 2680 338
334 20250221 130400 104354470 2680 2680 2680 2680 0
335 20250221 130300 104354470 2680 2680 2680 2680 0
336 20250221 130200 104354470 2680 2680 2680 2680 4
337 20250221 130100 104343750 2680 2680 2680 2680 9
338 20250221 130000 104319630 2675 2675 2675 2675 0
339 20250221 125900 104319630 2675 2680 2680 2675 502
340 20250221 125800 102976770 2675 2675 2675 2675 0
341 20250221 125700 102976770 2675 2675 2675 2675 500
342 20250221 125600 101639270 2675 2675 2675 2675 0
343 20250221 125500 101639270 2675 2675 2675 2675 300
344 20250221 125400 100836770 2680 2680 2680 2680 1
345 20250221 125300 100834090 2675 2675 2675 2675 2506
346 20250221 125200 94130540 2680 2680 2680 2680 0
347 20250221 125100 94130540 2680 2680 2680 2680 0
348 20250221 125000 94130540 2680 2680 2680 2680 1
349 20250221 124900 94127860 2680 2680 2680 2680 0
350 20250221 124800 94127860 2680 2680 2680 2680 0
351 20250221 124700 94127860 2680 2680 2680 2680 10
352 20250221 124600 94101060 2680 2680 2680 2680 35
353 20250221 124500 94007260 2680 2680 2680 2680 1
354 20250221 124400 94004580 2680 2680 2680 2680 0
355 20250221 124300 94004580 2680 2680 2680 2680 0
356 20250221 124200 94004580 2680 2680 2680 2680 0
357 20250221 124100 94004580 2680 2680 2680 2680 1
358 20250221 124000 94001900 2680 2680 2680 2680 2
359 20250221 123900 93996540 2680 2680 2680 2680 0
360 20250221 123800 93996540 2680 2680 2680 2680 0
361 20250221 123700 93996540 2680 2680 2680 2680 0
362 20250221 123600 93996540 2680 2680 2680 2680 1
363 20250221 123500 93993860 2680 2680 2680 2680 30
364 20250221 123400 93913460 2680 2680 2680 2680 0
365 20250221 123300 93913460 2680 2680 2680 2680 0
366 20250221 123200 93913460 2680 2680 2680 2680 2
367 20250221 123100 93908100 2680 2680 2680 2680 50
368 20250221 123000 93774100 2680 2680 2680 2680 1
369 20250221 122900 93771420 2675 2675 2675 2675 1572
370 20250221 122800 89566320 2680 2680 2680 2680 1
371 20250221 122700 89563640 2680 2680 2680 2680 2
372 20250221 122600 89558280 2680 2680 2680 2680 0
373 20250221 122500 89558280 2680 2680 2680 2680 0
374 20250221 122400 89558280 2680 2680 2680 2680 0
375 20250221 122300 89558280 2680 2680 2680 2680 1
376 20250221 122200 89555600 2680 2680 2680 2680 0
377 20250221 122100 89555600 2680 2680 2680 2680 0
378 20250221 122000 89555600 2680 2680 2680 2680 2
379 20250221 121900 89550240 2680 2680 2680 2680 1
380 20250221 121800 89547560 2675 2675 2675 2675 1
381 20250221 121700 89544885 2680 2675 2680 2675 220
382 20250221 121600 88956380 2680 2680 2680 2680 0
383 20250221 121500 88956380 2680 2680 2680 2680 1
384 20250221 121400 88953700 2680 2680 2680 2680 1
385 20250221 121300 88951020 2680 2680 2680 2675 2155
386 20250221 121200 83186385 2680 2680 2680 2680 0
387 20250221 121100 83186385 2680 2680 2680 2680 20
388 20250221 121000 83132785 2680 2680 2680 2675 462
389 20250221 120900 81895215 2680 2680 2680 2680 0
390 20250221 120800 81895215 2680 2680 2680 2680 0
391 20250221 120700 81895215 2680 2680 2680 2680 0
392 20250221 120600 81895215 2680 2680 2680 2680 0
393 20250221 120500 81895215 2680 2680 2680 2680 2
394 20250221 120400 81889855 2680 2680 2680 2680 0
395 20250221 120300 81889855 2680 2680 2680 2680 0
396 20250221 120200 81889855 2680 2680 2680 2680 0
397 20250221 120100 81889855 2680 2680 2680 2680 1
398 20250221 120000 81887175 2680 2680 2680 2680 0
399 20250221 115900 81887175 2680 2680 2680 2680 10
400 20250221 115800 81860375 2680 2680 2680 2680 1
401 20250221 115700 81857695 2680 2680 2680 2680 1
402 20250221 115600 81855015 2680 2680 2680 2680 0
403 20250221 115500 81855015 2680 2680 2680 2680 0
404 20250221 115400 81855015 2680 2680 2680 2680 0
405 20250221 115300 81855015 2680 2680 2680 2680 0
406 20250221 115200 81855015 2680 2680 2680 2680 1
407 20250221 115100 81852335 2680 2680 2680 2680 10
408 20250221 115000 81825535 2680 2680 2680 2680 0
409 20250221 114900 81825535 2680 2680 2680 2680 0
410 20250221 114800 81825535 2680 2680 2680 2680 101
411 20250221 114700 81554855 2680 2680 2680 2680 0
412 20250221 114600 81554855 2680 2680 2680 2680 0
413 20250221 114500 81554855 2680 2680 2680 2680 0
414 20250221 114400 81554855 2680 2680 2680 2680 0
415 20250221 114300 81554855 2680 2680 2680 2680 2
416 20250221 114200 81549495 2680 2680 2680 2680 0
417 20250221 114100 81549495 2680 2680 2680 2680 0
418 20250221 114000 81549495 2680 2680 2680 2680 20
419 20250221 113900 81495895 2680 2680 2680 2680 2
420 20250221 113800 81490535 2680 2680 2680 2680 210
421 20250221 113700 80927735 2680 2680 2680 2680 0
422 20250221 113600 80927735 2680 2680 2680 2680 20
423 20250221 113500 80874135 2680 2680 2680 2680 200
424 20250221 113400 80338135 2680 2680 2680 2680 1501
425 20250221 113300 76315455 2680 2680 2680 2680 1
426 20250221 113200 76312775 2675 2675 2675 2675 0
427 20250221 113100 76312775 2675 2675 2675 2675 205
428 20250221 113000 75764400 2680 2680 2680 2680 1
429 20250221 112900 75761720 2680 2680 2680 2680 30
430 20250221 112800 75681320 2680 2680 2680 2680 100
431 20250221 112700 75413320 2680 2680 2680 2680 3
432 20250221 112600 75405280 2680 2680 2680 2680 1
433 20250221 112500 75402600 2680 2680 2680 2680 0
434 20250221 112400 75402600 2680 2680 2680 2680 0
435 20250221 112300 75402600 2680 2680 2680 2680 0
436 20250221 112200 75402600 2680 2680 2680 2680 2
437 20250221 112100 75397240 2680 2680 2680 2680 113
438 20250221 112000 75094400 2680 2680 2680 2680 0
439 20250221 111900 75094400 2680 2680 2680 2680 0
440 20250221 111800 75094400 2680 2680 2680 2680 0
441 20250221 111700 75094400 2680 2680 2680 2680 1
442 20250221 111600 75091720 2680 2680 2680 2680 0
443 20250221 111500 75091720 2680 2680 2680 2680 0
444 20250221 111400 75091720 2680 2680 2680 2680 50
445 20250221 111300 74957720 2680 2680 2680 2680 0
446 20250221 111200 74957720 2680 2680 2680 2680 197
447 20250221 111100 74429760 2680 2680 2680 2680 0
448 20250221 111000 74429760 2680 2680 2680 2675 463
449 20250221 110900 73189510 2675 2675 2675 2675 15
450 20250221 110800 73149385 2680 2680 2680 2680 1
451 20250221 110700 73146705 2675 2680 2680 2675 9592
452 20250221 110600 47440580 2685 2685 2685 2685 0
453 20250221 110500 47440580 2685 2685 2685 2685 0
454 20250221 110400 47440580 2685 2685 2685 2685 0
455 20250221 110300 47440580 2685 2680 2685 2680 28
456 20250221 110200 47365485 2685 2685 2685 2685 0
457 20250221 110100 47365485 2685 2685 2685 2685 12
458 20250221 110000 47333265 2685 2685 2685 2685 28
459 20250221 105900 47258085 2685 2685 2685 2685 1
460 20250221 105800 47255400 2685 2685 2685 2685 2
461 20250221 105700 47250030 2685 2685 2685 2685 50
462 20250221 105600 47115780 2685 2685 2685 2685 11
463 20250221 105500 47086245 2685 2685 2685 2685 11
464 20250221 105400 47056710 2685 2685 2685 2685 0
465 20250221 105300 47056710 2685 2685 2685 2685 100
466 20250221 105200 46788210 2685 2685 2685 2685 0
467 20250221 105100 46788210 2685 2685 2685 2685 0
468 20250221 105000 46788210 2685 2685 2685 2680 868
469 20250221 104900 44461930 2685 2685 2685 2685 2
470 20250221 104800 44456560 2685 2685 2685 2685 99
471 20250221 104700 44190745 2685 2685 2685 2685 501
472 20250221 104600 42845560 2690 2690 2690 2690 2
473 20250221 104500 42840180 2685 2685 2685 2685 0
474 20250221 104400 42840180 2685 2685 2685 2685 0
475 20250221 104300 42840180 2685 2685 2685 2685 280
476 20250221 104200 42088380 2690 2690 2690 2690 1
477 20250221 104100 42085690 2685 2690 2690 2685 461
478 20250221 104000 40846110 2690 2690 2690 2690 28
479 20250221 103900 40770790 2690 2690 2690 2690 0
480 20250221 103800 40770790 2690 2690 2690 2690 100
481 20250221 103700 40501790 2690 2685 2690 2685 42
482 20250221 103600 40389010 2690 2690 2690 2690 0
483 20250221 103500 40389010 2690 2690 2690 2690 0
484 20250221 103400 40389010 2690 2690 2690 2690 0
485 20250221 103300 40389010 2690 2690 2690 2690 1
486 20250221 103200 40386320 2690 2690 2690 2690 0
487 20250221 103100 40386320 2690 2690 2690 2690 23
488 20250221 103000 40324450 2690 2690 2690 2690 0
489 20250221 102900 40324450 2690 2690 2690 2690 38
490 20250221 102800 40222230 2685 2690 2690 2685 351
491 20250221 102700 39279790 2690 2690 2690 2690 0
492 20250221 102600 39279790 2690 2690 2690 2690 5
493 20250221 102500 39266340 2690 2690 2690 2690 1
494 20250221 102400 39263650 2690 2690 2690 2690 1
495 20250221 102300 39260960 2690 2690 2690 2690 0
496 20250221 102200 39260960 2690 2690 2690 2690 2
497 20250221 102100 39255580 2690 2690 2690 2690 3
498 20250221 102000 39247510 2690 2690 2690 2690 0
499 20250221 101900 39247510 2690 2690 2690 2690 2
500 20250221 101800 39242130 2690 2690 2690 2690 20
501 20250221 101700 39188330 2690 2690 2690 2690 0
502 20250221 101600 39188330 2690 2690 2690 2690 1
503 20250221 101500 39185640 2690 2690 2690 2690 1
504 20250221 101400 39182950 2690 2690 2690 2690 0
505 20250221 101300 39182950 2690 2690 2690 2690 0
506 20250221 101200 39182950 2690 2690 2690 2690 0
507 20250221 101100 39182950 2690 2690 2690 2690 0
508 20250221 101000 39182950 2690 2690 2690 2690 345
509 20250221 100900 38254900 2695 2695 2695 2695 0
510 20250221 100800 38254900 2695 2695 2695 2695 0
511 20250221 100700 38254900 2695 2690 2695 2690 10
512 20250221 100600 38227965 2690 2690 2690 2690 1
513 20250221 100500 38225275 2690 2695 2695 2690 2
514 20250221 100400 38219890 2695 2695 2695 2695 101
515 20250221 100300 37947695 2690 2690 2690 2690 0
516 20250221 100200 37947695 2690 2690 2690 2690 0
517 20250221 100100 37947695 2690 2690 2690 2690 0
518 20250221 100000 37947695 2690 2690 2690 2690 0
519 20250221 095900 37947695 2690 2690 2690 2690 5
520 20250221 095800 37934245 2690 2690 2690 2690 1
521 20250221 095700 37931555 2690 2690 2690 2690 0
522 20250221 095600 37931555 2690 2690 2690 2690 4000
523 20250221 095500 27171555 2690 2690 2690 2690 2
524 20250221 095400 27166175 2690 2685 2690 2685 51
525 20250221 095300 27029235 2690 2685 2690 2685 69
526 20250221 095200 26843865 2680 2685 2685 2680 4
527 20250221 095100 26833135 2680 2680 2680 2680 0
528 20250221 095000 26833135 2680 2680 2680 2680 41
529 20250221 094900 26723255 2685 2685 2685 2685 135
530 20250221 094800 26360780 2685 2685 2685 2685 2
531 20250221 094700 26355410 2685 2685 2685 2685 0
532 20250221 094600 26355410 2685 2685 2685 2685 100
533 20250221 094500 26086910 2685 2685 2685 2685 14
534 20250221 094400 26049320 2685 2685 2685 2685 3
535 20250221 094300 26041265 2680 2690 2690 2680 62
536 20250221 094200 25875040 2690 2690 2690 2690 3
537 20250221 094100 25866970 2690 2690 2690 2690 1
538 20250221 094000 25864280 2680 2685 2685 2680 1000
539 20250221 093900 23180835 2690 2690 2690 2690 6
540 20250221 093800 23164695 2690 2690 2690 2690 0
541 20250221 093700 23164695 2690 2690 2690 2690 18
542 20250221 093600 23116275 2690 2690 2690 2690 1
543 20250221 093500 23113585 2685 2690 2690 2685 4
544 20250221 093400 23102830 2690 2690 2690 2690 1000
545 20250221 093300 20412830 2690 2690 2690 2690 7
546 20250221 093200 20394000 2690 2690 2690 2690 2
547 20250221 093100 20388620 2690 2690 2690 2690 3
548 20250221 093000 20380550 2690 2690 2690 2690 212
549 20250221 092900 19810270 2685 2685 2685 2685 0
550 20250221 092800 19810270 2685 2685 2685 2685 1
551 20250221 092700 19807585 2685 2685 2685 2685 0
552 20250221 092600 19807585 2685 2690 2690 2685 512
553 20250221 092500 18430315 2680 2685 2685 2680 101
554 20250221 092400 18159630 2690 2690 2690 2690 0
555 20250221 092300 18159630 2690 2680 2690 2680 32
556 20250221 092200 18073820 2685 2685 2685 2685 1
557 20250221 092100 18071135 2690 2685 2690 2685 205
558 20250221 092000 17520180 2685 2685 2685 2685 10
559 20250221 091900 17493330 2685 2685 2685 2685 0
560 20250221 091800 17493330 2685 2685 2685 2685 0
561 20250221 091700 17493330 2685 2685 2685 2685 1
562 20250221 091600 17490645 2690 2685 2690 2685 408
563 20250221 091500 16395160 2685 2685 2685 2685 20
564 20250221 091400 16341460 2685 2685 2685 2685 150
565 20250221 091300 15938710 2685 2685 2685 2685 1
566 20250221 091200 15936025 2690 2690 2690 2690 0
567 20250221 091100 15936025 2690 2690 2690 2690 57
568 20250221 091000 15782695 2690 2690 2690 2680 863
569 20250221 090900 13466045 2690 2690 2690 2690 0
570 20250221 090800 13466045 2690 2690 2690 2690 7
571 20250221 090700 13447215 2690 2690 2690 2690 10
572 20250221 090600 13420315 2690 2685 2690 2685 101
573 20250221 090500 13149125 2690 2690 2690 2690 0
574 20250221 090400 13149125 2690 2685 2690 2680 1140
575 20250221 090300 10083500 2680 2680 2680 2680 15
576 20250221 090200 10043300 2685 2685 2685 2685 2161
577 20250221 090100 4241015 2685 2685 2685 2685 70
578 20250221 090000 4053065 2685 2680 2695 2680 1509

1
001790/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,0,89696580,0,239489868600,0.00
20250218,0,89696580,0,239489868600,0.00
20250217,0,89696580,0,239938351500,0.00
20250214,0,89696580,0,239041385700,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 0 89696580 0 239489868600 0.00
3 20250218 0 89696580 0 239489868600 0.00
4 20250217 0 89696580 0 239938351500 0.00
5 20250214 0 89696580 0 239041385700 0.00