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

578
002210/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183600,210373810,3840,3840,3840,3840,8177
20250219,183500,210373810,3840,3840,3840,3840,0
20250219,183400,210373810,3840,3840,3840,3840,0
20250219,183300,210373810,3840,3840,3840,3840,0
20250219,183200,210373810,3840,3840,3840,3840,0
20250219,183100,210373810,3840,3840,3840,3840,0
20250219,183000,210373810,3840,3840,3840,3840,0
20250219,182900,210373810,3840,3840,3840,3840,0
20250219,182800,210373810,3840,3840,3840,3840,0
20250219,182700,210373810,3840,3840,3840,3840,0
20250219,182600,210373810,3840,3840,3840,3840,0
20250219,182500,210373810,3840,3840,3840,3840,0
20250219,182400,210373810,3840,3840,3840,3840,0
20250219,182300,210373810,3840,3840,3840,3840,0
20250219,182200,210373810,3840,3840,3840,3840,0
20250219,182100,210373810,3840,3840,3840,3840,0
20250219,182000,210373810,3840,3840,3840,3840,0
20250219,181900,210373810,3840,3840,3840,3840,0
20250219,181800,210373810,3840,3840,3840,3840,0
20250219,181700,210373810,3840,3840,3840,3840,0
20250219,181600,210373810,3840,3840,3840,3840,0
20250219,181500,210373810,3840,3840,3840,3840,0
20250219,181400,210373810,3840,3840,3840,3840,0
20250219,181300,210373810,3840,3840,3840,3840,0
20250219,181200,210373810,3840,3840,3840,3840,0
20250219,181100,210373810,3840,3840,3840,3840,0
20250219,181000,210373810,3840,3840,3840,3840,0
20250219,180900,210373810,3840,3840,3840,3840,0
20250219,180800,210373810,3840,3840,3840,3840,0
20250219,180700,210373810,3840,3840,3840,3840,0
20250219,180600,210373810,3840,3840,3840,3840,8177
20250219,180500,210373810,3840,3840,3840,3840,0
20250219,180400,210373810,3840,3840,3840,3840,0
20250219,180300,210373810,3840,3840,3840,3840,0
20250219,180200,210373810,3840,3840,3840,3840,0
20250219,180100,210373810,3840,3840,3840,3840,0
20250219,180000,210373810,3840,3840,3840,3840,0
20250219,175900,210373810,3840,3840,3840,3840,0
20250219,175800,210373810,3840,3840,3840,3840,0
20250219,175700,210373810,3840,3840,3840,3840,0
20250219,175600,210373810,3840,3840,3840,3840,0
20250219,175500,210373810,3840,3840,3840,3840,0
20250219,175400,210373810,3840,3840,3840,3840,0
20250219,175300,210373810,3840,3840,3840,3840,0
20250219,175200,210373810,3840,3840,3840,3840,0
20250219,175100,210373810,3840,3840,3840,3840,0
20250219,175000,210373810,3840,3840,3840,3840,0
20250219,174900,210373810,3840,3840,3840,3840,0
20250219,174800,210373810,3840,3840,3840,3840,0
20250219,174700,210373810,3840,3840,3840,3840,0
20250219,174600,210373810,3840,3840,3840,3840,0
20250219,174500,210373810,3840,3840,3840,3840,0
20250219,174400,210373810,3840,3840,3840,3840,0
20250219,174300,210373810,3840,3840,3840,3840,0
20250219,174200,210373810,3840,3840,3840,3840,0
20250219,174100,210373810,3840,3840,3840,3840,0
20250219,174000,210373810,3840,3840,3840,3840,0
20250219,173900,210373810,3840,3840,3840,3840,0
20250219,173800,210373810,3840,3840,3840,3840,0
20250219,173700,210373810,3840,3840,3840,3840,0
20250219,173600,210373810,3840,3840,3840,3840,8177
20250219,173500,210373810,3840,3840,3840,3840,0
20250219,173400,210373810,3840,3840,3840,3840,0
20250219,173300,210373810,3840,3840,3840,3840,0
20250219,173200,210373810,3840,3840,3840,3840,0
20250219,173100,210373810,3840,3840,3840,3840,0
20250219,173000,210373810,3840,3840,3840,3840,0
20250219,172900,210373810,3840,3840,3840,3840,0
20250219,172800,210373810,3840,3840,3840,3840,0
20250219,172700,210373810,3840,3840,3840,3840,0
20250219,172600,210373810,3840,3840,3840,3840,0
20250219,172500,210373810,3840,3840,3840,3840,0
20250219,172400,210373810,3840,3840,3840,3840,0
20250219,172300,210373810,3840,3840,3840,3840,0
20250219,172200,210373810,3840,3840,3840,3840,0
20250219,172100,210373810,3840,3840,3840,3840,0
20250219,172000,210373810,3840,3840,3840,3840,0
20250219,171900,210373810,3840,3840,3840,3840,0
20250219,171800,210373810,3840,3840,3840,3840,0
20250219,171700,210373810,3840,3840,3840,3840,0
20250219,171600,210373810,3840,3840,3840,3840,0
20250219,171500,210373810,3840,3840,3840,3840,0
20250219,171400,210373810,3840,3840,3840,3840,0
20250219,171300,210373810,3840,3840,3840,3840,0
20250219,171200,210373810,3840,3840,3840,3840,0
20250219,171100,210373810,3840,3840,3840,3840,0
20250219,171000,210373810,3840,3840,3840,3840,0
20250219,170900,210373810,3840,3840,3840,3840,0
20250219,170800,210373810,3840,3840,3840,3840,0
20250219,170700,210373810,3840,3840,3840,3840,0
20250219,170600,210373810,3840,3840,3840,3840,8177
20250219,170500,210373810,3840,3840,3840,3840,0
20250219,170400,210373810,3840,3840,3840,3840,0
20250219,170300,210373810,3840,3840,3840,3840,0
20250219,170200,210373810,3840,3840,3840,3840,0
20250219,170100,210373810,3840,3840,3840,3840,0
20250219,170000,210373810,3840,3840,3840,3840,0
20250219,165900,210373810,3840,3840,3840,3840,0
20250219,165800,210373810,3840,3840,3840,3840,0
20250219,165700,210373810,3840,3840,3840,3840,0
20250219,165600,210373810,3840,3840,3840,3840,0
20250219,165500,210373810,3840,3840,3840,3840,0
20250219,165400,210373810,3840,3840,3840,3840,0
20250219,165300,210373810,3840,3840,3840,3840,0
20250219,165200,210373810,3840,3840,3840,3840,0
20250219,165100,210373810,3840,3840,3840,3840,0
20250219,165000,210373810,3840,3840,3840,3840,0
20250219,164900,210373810,3840,3840,3840,3840,0
20250219,164800,210373810,3840,3840,3840,3840,0
20250219,164700,210373810,3840,3840,3840,3840,0
20250219,164600,210373810,3840,3840,3840,3840,0
20250219,164500,210373810,3840,3840,3840,3840,0
20250219,164400,210373810,3840,3840,3840,3840,0
20250219,164300,210373810,3840,3840,3840,3840,0
20250219,164200,210373810,3840,3840,3840,3840,0
20250219,164100,210373810,3840,3840,3840,3840,0
20250219,164000,210373810,3840,3840,3840,3840,0
20250219,163900,210373810,3840,3840,3840,3840,0
20250219,163800,210373810,3840,3840,3840,3840,0
20250219,163700,210373810,3840,3840,3840,3840,0
20250219,163600,210373810,3840,3840,3840,3840,8177
20250219,163500,210373810,3840,3840,3840,3840,0
20250219,163400,210373810,3840,3840,3840,3840,0
20250219,163300,210373810,3840,3840,3840,3840,0
20250219,163200,210373810,3840,3840,3840,3840,0
20250219,163100,210373810,3840,3840,3840,3840,0
20250219,163000,210373810,3840,3840,3840,3840,0
20250219,162900,210373810,3840,3840,3840,3840,0
20250219,162800,210373810,3840,3840,3840,3840,0
20250219,162700,210373810,3840,3840,3840,3840,0
20250219,162600,210373810,3840,3840,3840,3840,0
20250219,162500,210373810,3840,3840,3840,3840,0
20250219,162400,210373810,3840,3840,3840,3840,0
20250219,162300,210373810,3840,3840,3840,3840,0
20250219,162200,210373810,3840,3840,3840,3840,0
20250219,162100,210373810,3840,3840,3840,3840,0
20250219,162000,210373810,3840,3840,3840,3840,0
20250219,161900,210373810,3840,3840,3840,3840,0
20250219,161800,210373810,3840,3840,3840,3840,0
20250219,161700,210373810,3840,3840,3840,3840,0
20250219,161600,210373810,3840,3840,3840,3840,0
20250219,161500,210373810,3840,3840,3840,3840,0
20250219,161400,210373810,3840,3840,3840,3840,0
20250219,161300,210373810,3840,3840,3840,3840,0
20250219,161200,210373810,3840,3840,3840,3840,0
20250219,161100,210373810,3840,3840,3840,3840,0
20250219,161000,210373810,3840,3840,3840,3840,0
20250219,160900,210373810,3840,3840,3840,3840,0
20250219,160800,210373810,3840,3840,3840,3840,0
20250219,160700,210373810,3840,3840,3840,3840,0
20250219,160600,210373810,3840,3840,3840,3840,8177
20250219,160500,210373810,3840,3840,3840,3840,0
20250219,160400,210373810,3840,3840,3840,3840,0
20250219,160300,210373810,3840,3840,3840,3840,0
20250219,160200,210373810,3840,3840,3840,3840,0
20250219,160100,210373810,3840,3840,3840,3840,0
20250219,160000,210373810,3840,3840,3840,3840,0
20250219,155900,210373810,3840,3840,3840,3840,0
20250219,155800,210373810,3840,3840,3840,3840,0
20250219,155700,210373810,3840,3840,3840,3840,0
20250219,155600,210373810,3840,3840,3840,3840,0
20250219,155500,210373810,3840,3840,3840,3840,0
20250219,155400,210373810,3840,3840,3840,3840,0
20250219,155300,210373810,3840,3840,3840,3840,0
20250219,155200,210373810,3840,3840,3840,3840,0
20250219,155100,210373810,3840,3840,3840,3840,0
20250219,155000,210373810,3840,3840,3840,3840,0
20250219,154900,210373810,3840,3840,3840,3840,0
20250219,154800,210373810,3840,3840,3840,3840,0
20250219,154700,210373810,3840,3840,3840,3840,0
20250219,154600,210373810,3840,3840,3840,3840,0
20250219,154500,210373810,3840,3840,3840,3840,0
20250219,154400,210373810,3840,3840,3840,3840,0
20250219,154300,210373810,3840,3840,3840,3840,0
20250219,154200,210373810,3840,3840,3840,3840,0
20250219,154100,210373810,3840,3840,3840,3840,0
20250219,154000,210373810,3840,3840,3840,3840,0
20250219,153900,210373810,3840,3840,3840,3840,0
20250219,153800,210373810,3840,3840,3840,3840,0
20250219,153700,210373810,3840,3840,3840,3840,0
20250219,153600,210373810,3840,3840,3840,3840,8177
20250219,153500,210373810,3840,3840,3840,3840,0
20250219,153400,210373810,3840,3840,3840,3840,0
20250219,153300,210373810,3840,3840,3840,3840,0
20250219,153200,210373810,3840,3840,3840,3840,0
20250219,153100,210373810,3840,3840,3840,3840,0
20250219,153000,210373810,3840,3840,3840,3840,8177
20250219,152900,178974130,3805,3805,3805,3805,0
20250219,152800,178974130,3805,3805,3805,3805,0
20250219,152700,178974130,3805,3805,3805,3805,0
20250219,152600,178974130,3805,3805,3805,3805,0
20250219,152500,178974130,3805,3805,3805,3805,0
20250219,152400,178974130,3805,3805,3805,3805,0
20250219,152300,178974130,3805,3805,3805,3805,0
20250219,152200,178974130,3805,3805,3805,3805,0
20250219,152100,178974130,3805,3805,3805,3805,0
20250219,152000,178974130,3805,3805,3805,3805,0
20250219,151900,178974130,3805,3815,3815,3805,123
20250219,151800,178505000,3815,3815,3815,3815,11
20250219,151700,178463035,3810,3805,3815,3805,51
20250219,151600,178268940,3800,3805,3810,3800,980
20250219,151500,174539910,3810,3805,3815,3805,307
20250219,151400,173369715,3800,3810,3815,3800,304
20250219,151300,172212635,3805,3815,3820,3800,2119
20250219,151200,164157155,3815,3810,3815,3810,140
20250219,151100,163623240,3815,3805,3815,3805,54
20250219,151000,163417750,3815,3815,3815,3815,52
20250219,150900,163219370,3805,3810,3810,3805,96
20250219,150800,162853800,3810,3815,3815,3800,1441
20250219,150700,157376415,3815,3810,3815,3805,202
20250219,150600,156606865,3810,3810,3815,3805,514
20250219,150500,154650980,3815,3805,3815,3805,37
20250219,150400,154510175,3815,3815,3815,3815,2
20250219,150300,154502545,3810,3815,3815,3810,48
20250219,150200,154319655,3810,3815,3815,3810,46
20250219,150100,154144385,3815,3820,3820,3815,12
20250219,150000,154098595,3815,3815,3815,3810,109
20250219,145900,153683210,3815,3815,3815,3815,36
20250219,145800,153545870,3825,3825,3825,3825,2
20250219,145700,153538220,3815,3825,3825,3815,37
20250219,145600,153397045,3820,3820,3820,3815,82
20250219,145500,153084065,3820,3820,3825,3820,123
20250219,145400,152614185,3820,3825,3825,3820,314
20250219,145300,151414550,3825,3810,3825,3810,737
20250219,145200,148605295,3825,3800,3825,3795,942
20250219,145100,145019925,3795,3825,3825,3795,10197
20250219,145000,106213455,3825,3825,3825,3820,47
20250219,144900,106033900,3825,3830,3830,3825,31
20250219,144800,105915315,3830,3825,3830,3820,499
20250219,144700,104006835,3825,3820,3825,3820,52
20250219,144600,103808180,3825,3820,3825,3820,44
20250219,144500,103640080,3825,3825,3825,3825,4
20250219,144400,103624780,3815,3825,3825,3815,57
20250219,144300,103407285,3815,3820,3825,3815,42
20250219,144200,103247015,3825,3825,3825,3820,54
20250219,144100,103040715,3825,3825,3825,3820,44
20250219,144000,102872615,3825,3825,3825,3825,6
20250219,143900,102849665,3830,3825,3830,3825,46
20250219,143800,102673495,3825,3825,3825,3820,92
20250219,143700,102321790,3825,3830,3830,3825,4
20250219,143600,102306475,3830,3830,3830,3820,91
20250219,143500,101958815,3830,3830,3830,3820,50
20250219,143400,101767775,3820,3820,3820,3820,44
20250219,143300,101599695,3830,3820,3830,3820,92
20250219,143200,101247630,3820,3820,3825,3815,188
20250219,143100,100529780,3815,3820,3820,3815,39
20250219,143000,100380975,3820,3825,3825,3820,4
20250219,142900,100365680,3825,3825,3825,3815,45
20250219,142800,100193965,3830,3820,3830,3810,59
20250219,142700,99969115,3820,3820,3820,3820,1
20250219,142600,99965295,3820,3825,3835,3820,41
20250219,142500,99808615,3825,3820,3825,3810,258
20250219,142400,98823130,3820,3815,3820,3810,184
20250219,142300,98121860,3820,3820,3820,3820,3
20250219,142200,98110400,3825,3820,3825,3815,50
20250219,142100,97919605,3830,3820,3830,3815,142
20250219,142000,97377655,3820,3815,3830,3815,175
20250219,141900,96709160,3815,3825,3825,3815,6
20250219,141800,96686260,3825,3825,3825,3810,855
20250219,141700,93428415,3825,3825,3825,3810,42
20250219,141600,93268365,3825,3805,3825,3805,50
20250219,141500,93078065,3825,3800,3825,3800,202
20250219,141400,92307605,3805,3805,3805,3805,43
20250219,141300,92143990,3805,3805,3810,3805,21
20250219,141200,92064080,3805,3810,3810,3805,34
20250219,141100,91934695,3810,3820,3820,3810,7
20250219,141000,91908015,3815,3805,3815,3805,44
20250219,140900,91740535,3820,3805,3820,3805,48
20250219,140800,91557865,3820,3810,3820,3805,25
20250219,140700,91462610,3800,3810,3810,3800,145
20250219,140600,90911305,3810,3810,3810,3805,59
20250219,140500,90686800,3810,3805,3825,3805,89
20250219,140400,90347910,3805,3805,3805,3805,5
20250219,140300,90328885,3810,3805,3810,3805,41
20250219,140200,90172870,3810,3810,3810,3810,5
20250219,140100,90153820,3805,3810,3810,3805,60
20250219,140000,89925510,3805,3810,3810,3805,33
20250219,135900,89799940,3810,3820,3820,3810,8
20250219,135800,89769450,3810,3810,3810,3805,62
20250219,135700,89533440,3810,3810,3810,3805,112
20250219,135600,89107270,3810,3810,3810,3805,22
20250219,135500,89023545,3805,3820,3820,3805,45
20250219,135400,88852295,3820,3810,3820,3805,76
20250219,135300,88563075,3820,3810,3820,3805,184
20250219,135200,87862830,3810,3810,3810,3805,65
20250219,135100,87615445,3810,3805,3810,3805,39
20250219,135000,87467040,3810,3810,3810,3810,81
20250219,134900,87158430,3810,3820,3820,3810,7
20250219,134800,87131730,3820,3800,3825,3800,102
20250219,134700,86743850,3815,3815,3825,3795,3279
20250219,134600,74265455,3815,3825,3825,3815,449
20250219,134500,72551275,3825,3825,3825,3825,29
20250219,134400,72440350,3830,3830,3830,3830,4
20250219,134300,72425030,3835,3835,3835,3835,3
20250219,134200,72413525,3830,3840,3840,3830,13
20250219,134100,72363700,3840,3840,3840,3840,11
20250219,134000,72321460,3840,3840,3840,3840,3
20250219,133900,72309940,3840,3840,3840,3840,3
20250219,133800,72298420,3840,3840,3840,3835,4
20250219,133700,72283065,3840,3840,3840,3840,1
20250219,133600,72279225,3840,3840,3840,3840,3
20250219,133500,72267705,3840,3840,3840,3840,3
20250219,133400,72256185,3840,3840,3840,3840,1
20250219,133300,72252345,3840,3840,3840,3840,3
20250219,133200,72240825,3840,3840,3840,3840,3
20250219,133100,72229305,3840,3840,3840,3840,1
20250219,133000,72225465,3840,3840,3840,3840,3
20250219,132900,72213945,3840,3840,3840,3840,3
20250219,132800,72202425,3840,3840,3840,3840,7
20250219,132700,72175545,3835,3840,3840,3835,2
20250219,132600,72167870,3840,3840,3840,3840,3
20250219,132500,72156350,3840,3840,3840,3840,3
20250219,132400,72144830,3835,3845,3845,3835,10
20250219,132300,72106440,3845,3845,3845,3845,2
20250219,132200,72098750,3845,3845,3845,3845,3
20250219,132100,72087215,3845,3845,3845,3845,1
20250219,132000,72083370,3845,3840,3845,3830,204
20250219,131900,71301890,3845,3840,3845,3840,2
20250219,131800,71294205,3835,3840,3840,3835,6
20250219,131700,71271180,3840,3840,3840,3840,1
20250219,131600,71267340,3840,3840,3840,3840,1
20250219,131500,71263500,3840,3840,3840,3840,1
20250219,131400,71259660,3840,3840,3840,3840,1
20250219,131300,71255820,3840,3840,3840,3840,1
20250219,131200,71251980,3840,3845,3845,3840,3
20250219,131100,71240450,3840,3845,3845,3840,4
20250219,131000,71225075,3850,3850,3850,3850,2
20250219,130900,71217375,3850,3850,3850,3850,2
20250219,130800,71209675,3850,3850,3850,3850,2
20250219,130700,71201975,3850,3850,3850,3850,2
20250219,130600,71194275,3850,3840,3850,3830,202
20250219,130500,70420490,3850,3850,3850,3850,2
20250219,130400,70412790,3850,3850,3850,3850,2
20250219,130300,70405090,3850,3850,3850,3850,2
20250219,130200,70397390,3850,3850,3850,3850,2
20250219,130100,70389690,3850,3850,3850,3850,2
20250219,130000,70381990,3850,3850,3850,3850,2
20250219,125900,70374290,3850,3850,3850,3850,2
20250219,125800,70366590,3850,3850,3850,3850,2
20250219,125700,70358890,3840,3850,3850,3840,3
20250219,125600,70347350,3845,3845,3845,3845,2
20250219,125500,70339660,3845,3845,3845,3845,2
20250219,125400,70331970,3845,3845,3845,3845,527
20250219,125300,68305655,3840,3840,3840,3840,855
20250219,125200,65022455,3840,3840,3840,3840,0
20250219,125100,65022455,3840,3840,3840,3840,2
20250219,125000,65014775,3840,3840,3840,3840,2
20250219,124900,65007095,3840,3835,3840,3835,5
20250219,124800,64987900,3840,3840,3840,3840,2
20250219,124700,64980220,3840,3840,3840,3840,2
20250219,124600,64972540,3840,3840,3840,3840,22
20250219,124500,64888060,3840,3840,3840,3840,2
20250219,124400,64880380,3840,3835,3840,3835,32
20250219,124300,64757525,3840,3840,3840,3840,2
20250219,124200,64749845,3840,3840,3840,3840,2
20250219,124100,64742165,3840,3840,3840,3840,2
20250219,124000,64734485,3840,3840,3840,3840,2
20250219,123900,64726805,3840,3840,3840,3840,2
20250219,123800,64719125,3840,3840,3840,3840,2
20250219,123700,64711445,3840,3840,3840,3840,2
20250219,123600,64703765,3840,3840,3840,3840,2
20250219,123500,64696085,3830,3840,3840,3830,6
20250219,123400,64673085,3840,3840,3840,3840,2
20250219,123300,64665405,3840,3840,3840,3840,2
20250219,123200,64657725,3840,3840,3840,3840,2
20250219,123100,64650045,3840,3840,3840,3840,2
20250219,123000,64642365,3840,3840,3840,3840,6
20250219,122900,64619325,3840,3840,3840,3840,2
20250219,122800,64611645,3840,3840,3840,3840,2
20250219,122700,64603965,3840,3840,3840,3840,2
20250219,122600,64596285,3840,3840,3840,3840,2
20250219,122500,64588605,3840,3840,3840,3840,2
20250219,122400,64580925,3840,3840,3840,3840,2
20250219,122300,64573245,3840,3840,3840,3840,2
20250219,122200,64565565,3830,3830,3830,3830,1
20250219,122100,64561735,3830,3830,3830,3830,0
20250219,122000,64561735,3830,3830,3830,3830,0
20250219,121900,64561735,3830,3830,3830,3830,0
20250219,121800,64561735,3830,3830,3830,3830,0
20250219,121700,64561735,3830,3830,3830,3830,0
20250219,121600,64561735,3830,3830,3830,3830,14
20250219,121500,64508115,3840,3840,3840,3840,128
20250219,121400,64016595,3840,3840,3840,3840,0
20250219,121300,64016595,3840,3840,3840,3840,52
20250219,121200,63816915,3840,3840,3840,3840,0
20250219,121100,63816915,3840,3840,3840,3840,0
20250219,121000,63816915,3840,3840,3840,3840,0
20250219,120900,63816915,3840,3825,3840,3825,247
20250219,120800,62871655,3825,3825,3825,3825,2
20250219,120700,62864005,3825,3825,3825,3825,5
20250219,120600,62844880,3825,3825,3825,3825,0
20250219,120500,62844880,3825,3825,3825,3825,0
20250219,120400,62844880,3825,3825,3825,3825,0
20250219,120300,62844880,3825,3825,3825,3825,0
20250219,120200,62844880,3825,3825,3825,3825,0
20250219,120100,62844880,3825,3825,3825,3825,50
20250219,120000,62653630,3825,3825,3825,3825,0
20250219,115900,62653630,3825,3825,3825,3825,0
20250219,115800,62653630,3825,3825,3825,3825,0
20250219,115700,62653630,3825,3825,3825,3825,0
20250219,115600,62653630,3825,3825,3825,3825,0
20250219,115500,62653630,3825,3825,3825,3825,0
20250219,115400,62653630,3825,3825,3825,3825,0
20250219,115300,62653630,3825,3825,3825,3825,1
20250219,115200,62649805,3825,3825,3825,3825,3
20250219,115100,62638330,3825,3820,3825,3820,117
20250219,115000,62191355,3820,3810,3820,3810,501
20250219,114900,60282515,3810,3815,3815,3810,1455
20250219,114800,54731970,3820,3820,3820,3820,0
20250219,114700,54731970,3820,3820,3820,3820,0
20250219,114600,54731970,3820,3820,3820,3820,1
20250219,114500,54728150,3815,3820,3820,3815,81
20250219,114400,54419025,3820,3820,3820,3820,367
20250219,114300,53017085,3820,3820,3820,3820,0
20250219,114200,53017085,3820,3820,3820,3815,52
20250219,114100,52818670,3820,3820,3820,3820,0
20250219,114000,52818670,3820,3820,3820,3820,10
20250219,113900,52780470,3825,3825,3825,3825,1
20250219,113800,52776645,3825,3825,3825,3825,0
20250219,113700,52776645,3825,3825,3825,3825,2
20250219,113600,52768995,3820,3825,3825,3820,8
20250219,113500,52738430,3825,3820,3825,3820,9
20250219,113400,52704045,3825,3825,3825,3825,0
20250219,113300,52704045,3825,3825,3825,3825,0
20250219,113200,52704045,3825,3825,3825,3825,0
20250219,113100,52704045,3825,3825,3825,3825,0
20250219,113000,52704045,3825,3825,3825,3825,0
20250219,112900,52704045,3825,3825,3825,3825,0
20250219,112800,52704045,3825,3825,3825,3825,0
20250219,112700,52704045,3825,3825,3825,3825,0
20250219,112600,52704045,3825,3825,3825,3825,0
20250219,112500,52704045,3825,3825,3825,3825,0
20250219,112400,52704045,3825,3825,3825,3825,0
20250219,112300,52704045,3825,3825,3825,3825,2
20250219,112200,52696395,3825,3825,3825,3825,4
20250219,112100,52681095,3810,3820,3820,3810,382
20250219,112000,51224110,3825,3825,3825,3825,1
20250219,111900,51220285,3825,3825,3825,3825,0
20250219,111800,51220285,3825,3825,3825,3825,0
20250219,111700,51220285,3825,3825,3825,3825,0
20250219,111600,51220285,3825,3825,3825,3825,0
20250219,111500,51220285,3825,3825,3825,3825,0
20250219,111400,51220285,3825,3825,3825,3825,3
20250219,111300,51208810,3825,3825,3825,3825,0
20250219,111200,51208810,3825,3825,3825,3825,0
20250219,111100,51208810,3825,3825,3825,3825,0
20250219,111000,51208810,3825,3820,3825,3820,145
20250219,110900,50654485,3825,3825,3825,3825,0
20250219,110800,50654485,3825,3825,3825,3825,1
20250219,110700,50650660,3815,3820,3820,3815,148
20250219,110600,50085855,3825,3825,3825,3825,2
20250219,110500,50078205,3825,3825,3825,3825,0
20250219,110400,50078205,3825,3825,3825,3825,1
20250219,110300,50074380,3825,3830,3835,3825,74
20250219,110200,49791075,3830,3830,3830,3825,224
20250219,110100,48933170,3840,3840,3840,3840,0
20250219,110000,48933170,3840,3840,3840,3840,33
20250219,105900,48806450,3840,3830,3840,3830,1866
20250219,105800,41655900,3830,3825,3830,3825,273
20250219,105700,40611655,3825,3820,3825,3820,132
20250219,105600,40107155,3825,3825,3825,3825,0
20250219,105500,40107155,3825,3825,3825,3825,94
20250219,105400,39747605,3825,3825,3825,3825,0
20250219,105300,39747605,3825,3825,3825,3825,1
20250219,105200,39743780,3825,3825,3825,3825,0
20250219,105100,39743780,3825,3825,3825,3825,59
20250219,105000,39518105,3825,3825,3825,3825,3
20250219,104900,39506630,3825,3825,3825,3825,0
20250219,104800,39506630,3825,3815,3825,3810,1555
20250219,104700,33574110,3815,3815,3815,3815,51
20250219,104600,33379545,3815,3815,3815,3815,0
20250219,104500,33379545,3815,3815,3815,3815,0
20250219,104400,33379545,3815,3815,3815,3815,0
20250219,104300,33379545,3815,3815,3815,3815,0
20250219,104200,33379545,3815,3815,3815,3815,5
20250219,104100,33360470,3815,3815,3815,3815,0
20250219,104000,33360470,3815,3815,3815,3815,0
20250219,103900,33360470,3815,3815,3815,3815,0
20250219,103800,33360470,3815,3815,3815,3815,0
20250219,103700,33360470,3815,3815,3815,3815,59
20250219,103600,33135385,3820,3820,3820,3820,0
20250219,103500,33135385,3820,3820,3820,3820,0
20250219,103400,33135385,3820,3820,3820,3820,4
20250219,103300,33120105,3820,3810,3820,3810,335
20250219,103200,31842815,3810,3810,3810,3810,2
20250219,103100,31835195,3805,3805,3810,3805,1495
20250219,103000,26146005,3805,3805,3805,3805,0
20250219,102900,26146005,3805,3805,3805,3805,0
20250219,102800,26146005,3805,3805,3805,3805,0
20250219,102700,26146005,3805,3805,3805,3805,0
20250219,102600,26146005,3805,3805,3805,3805,92
20250219,102500,25795945,3810,3810,3810,3810,0
20250219,102400,25795945,3810,3810,3810,3810,0
20250219,102300,25795945,3810,3810,3810,3810,20
20250219,102200,25719745,3810,3810,3810,3810,1
20250219,102100,25715935,3810,3805,3810,3805,147
20250219,102000,25156595,3805,3805,3805,3805,0
20250219,101900,25156595,3805,3800,3805,3790,614
20250219,101800,22826490,3805,3805,3805,3805,0
20250219,101700,22826490,3805,3805,3805,3805,0
20250219,101600,22826490,3805,3805,3805,3805,0
20250219,101500,22826490,3805,3805,3805,3805,25
20250219,101400,22731365,3805,3805,3805,3805,2
20250219,101300,22723755,3805,3805,3805,3805,1
20250219,101200,22719950,3805,3805,3805,3805,0
20250219,101100,22719950,3805,3805,3805,3805,0
20250219,101000,22719950,3805,3805,3805,3805,1
20250219,100900,22716145,3800,3800,3800,3800,7
20250219,100800,22689545,3800,3800,3800,3800,7
20250219,100700,22662945,3800,3800,3800,3800,5
20250219,100600,22643945,3800,3800,3800,3800,1
20250219,100500,22640145,3800,3800,3800,3800,40
20250219,100400,22488145,3800,3800,3800,3800,0
20250219,100300,22488145,3800,3800,3800,3800,0
20250219,100200,22488145,3800,3800,3800,3800,1
20250219,100100,22484345,3795,3795,3795,3795,25
20250219,100000,22389470,3795,3795,3795,3795,0
20250219,095900,22389470,3795,3795,3795,3795,1
20250219,095800,22385675,3795,3795,3795,3795,0
20250219,095700,22385675,3795,3795,3795,3795,2
20250219,095600,22378085,3795,3795,3795,3795,272
20250219,095500,21345845,3800,3800,3800,3800,1
20250219,095400,21342045,3800,3800,3800,3800,0
20250219,095300,21342045,3800,3800,3800,3800,0
20250219,095200,21342045,3800,3800,3800,3800,0
20250219,095100,21342045,3800,3800,3800,3800,2
20250219,095000,21334445,3795,3795,3795,3790,75
20250219,094900,21049825,3800,3800,3800,3800,11
20250219,094800,21008025,3805,3805,3805,3805,0
20250219,094700,21008025,3805,3805,3805,3805,5
20250219,094600,20989000,3805,3805,3805,3805,0
20250219,094500,20989000,3805,3805,3805,3805,6
20250219,094400,20966170,3810,3810,3810,3810,1
20250219,094300,20962360,3810,3810,3810,3810,0
20250219,094200,20962360,3810,3810,3810,3810,0
20250219,094100,20962360,3810,3805,3810,3805,27
20250219,094000,20859495,3805,3805,3805,3805,143
20250219,093900,20315380,3805,3805,3805,3805,0
20250219,093800,20315380,3805,3805,3805,3805,8
20250219,093700,20284940,3805,3805,3805,3805,87
20250219,093600,19953905,3805,3805,3805,3805,1
20250219,093500,19950100,3805,3805,3805,3805,0
20250219,093400,19950100,3805,3805,3805,3805,2
20250219,093300,19942490,3805,3805,3805,3805,0
20250219,093200,19942490,3805,3805,3805,3805,3
20250219,093100,19931075,3805,3805,3805,3805,0
20250219,093000,19931075,3805,3805,3805,3790,112
20250219,092900,19506415,3790,3800,3800,3790,924
20250219,092800,16002945,3795,3795,3795,3780,536
20250219,092700,13974355,3790,3790,3790,3790,0
20250219,092600,13974355,3790,3795,3795,3790,103
20250219,092500,13583685,3795,3795,3795,3795,172
20250219,092400,12930945,3795,3800,3800,3795,39
20250219,092300,12782925,3795,3795,3795,3795,0
20250219,092200,12782925,3795,3800,3800,3795,415
20250219,092100,11206230,3800,3800,3800,3800,467
20250219,092000,9431630,3800,3805,3805,3800,20
20250219,091900,9355590,3810,3810,3810,3810,54
20250219,091800,9149850,3810,3810,3810,3810,10
20250219,091700,9111750,3810,3810,3810,3810,2
20250219,091600,9104130,3815,3815,3815,3815,1
20250219,091500,9100315,3815,3815,3815,3815,3
20250219,091400,9088870,3815,3815,3815,3815,1
20250219,091300,9085055,3820,3810,3820,3795,290
20250219,091200,7983240,3820,3820,3820,3820,1
20250219,091100,7979420,3820,3820,3820,3810,23
20250219,091000,7891570,3805,3810,3810,3805,335
20250219,090900,6615390,3815,3820,3820,3815,83
20250219,090800,6298585,3840,3840,3840,3840,0
20250219,090700,6298585,3840,3840,3840,3840,29
20250219,090600,6187225,3840,3840,3840,3840,10
20250219,090500,6148825,3840,3840,3840,3840,11
20250219,090400,6106585,3840,3835,3840,3835,210
20250219,090300,5301185,3820,3825,3825,3820,76
20250219,090200,5010735,3835,3835,3840,3815,38
20250219,090100,4865325,3840,3820,3840,3820,9
20250219,090000,4830805,3840,3810,3840,3810,910
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183600 210373810 3840 3840 3840 3840 8177
3 20250219 183500 210373810 3840 3840 3840 3840 0
4 20250219 183400 210373810 3840 3840 3840 3840 0
5 20250219 183300 210373810 3840 3840 3840 3840 0
6 20250219 183200 210373810 3840 3840 3840 3840 0
7 20250219 183100 210373810 3840 3840 3840 3840 0
8 20250219 183000 210373810 3840 3840 3840 3840 0
9 20250219 182900 210373810 3840 3840 3840 3840 0
10 20250219 182800 210373810 3840 3840 3840 3840 0
11 20250219 182700 210373810 3840 3840 3840 3840 0
12 20250219 182600 210373810 3840 3840 3840 3840 0
13 20250219 182500 210373810 3840 3840 3840 3840 0
14 20250219 182400 210373810 3840 3840 3840 3840 0
15 20250219 182300 210373810 3840 3840 3840 3840 0
16 20250219 182200 210373810 3840 3840 3840 3840 0
17 20250219 182100 210373810 3840 3840 3840 3840 0
18 20250219 182000 210373810 3840 3840 3840 3840 0
19 20250219 181900 210373810 3840 3840 3840 3840 0
20 20250219 181800 210373810 3840 3840 3840 3840 0
21 20250219 181700 210373810 3840 3840 3840 3840 0
22 20250219 181600 210373810 3840 3840 3840 3840 0
23 20250219 181500 210373810 3840 3840 3840 3840 0
24 20250219 181400 210373810 3840 3840 3840 3840 0
25 20250219 181300 210373810 3840 3840 3840 3840 0
26 20250219 181200 210373810 3840 3840 3840 3840 0
27 20250219 181100 210373810 3840 3840 3840 3840 0
28 20250219 181000 210373810 3840 3840 3840 3840 0
29 20250219 180900 210373810 3840 3840 3840 3840 0
30 20250219 180800 210373810 3840 3840 3840 3840 0
31 20250219 180700 210373810 3840 3840 3840 3840 0
32 20250219 180600 210373810 3840 3840 3840 3840 8177
33 20250219 180500 210373810 3840 3840 3840 3840 0
34 20250219 180400 210373810 3840 3840 3840 3840 0
35 20250219 180300 210373810 3840 3840 3840 3840 0
36 20250219 180200 210373810 3840 3840 3840 3840 0
37 20250219 180100 210373810 3840 3840 3840 3840 0
38 20250219 180000 210373810 3840 3840 3840 3840 0
39 20250219 175900 210373810 3840 3840 3840 3840 0
40 20250219 175800 210373810 3840 3840 3840 3840 0
41 20250219 175700 210373810 3840 3840 3840 3840 0
42 20250219 175600 210373810 3840 3840 3840 3840 0
43 20250219 175500 210373810 3840 3840 3840 3840 0
44 20250219 175400 210373810 3840 3840 3840 3840 0
45 20250219 175300 210373810 3840 3840 3840 3840 0
46 20250219 175200 210373810 3840 3840 3840 3840 0
47 20250219 175100 210373810 3840 3840 3840 3840 0
48 20250219 175000 210373810 3840 3840 3840 3840 0
49 20250219 174900 210373810 3840 3840 3840 3840 0
50 20250219 174800 210373810 3840 3840 3840 3840 0
51 20250219 174700 210373810 3840 3840 3840 3840 0
52 20250219 174600 210373810 3840 3840 3840 3840 0
53 20250219 174500 210373810 3840 3840 3840 3840 0
54 20250219 174400 210373810 3840 3840 3840 3840 0
55 20250219 174300 210373810 3840 3840 3840 3840 0
56 20250219 174200 210373810 3840 3840 3840 3840 0
57 20250219 174100 210373810 3840 3840 3840 3840 0
58 20250219 174000 210373810 3840 3840 3840 3840 0
59 20250219 173900 210373810 3840 3840 3840 3840 0
60 20250219 173800 210373810 3840 3840 3840 3840 0
61 20250219 173700 210373810 3840 3840 3840 3840 0
62 20250219 173600 210373810 3840 3840 3840 3840 8177
63 20250219 173500 210373810 3840 3840 3840 3840 0
64 20250219 173400 210373810 3840 3840 3840 3840 0
65 20250219 173300 210373810 3840 3840 3840 3840 0
66 20250219 173200 210373810 3840 3840 3840 3840 0
67 20250219 173100 210373810 3840 3840 3840 3840 0
68 20250219 173000 210373810 3840 3840 3840 3840 0
69 20250219 172900 210373810 3840 3840 3840 3840 0
70 20250219 172800 210373810 3840 3840 3840 3840 0
71 20250219 172700 210373810 3840 3840 3840 3840 0
72 20250219 172600 210373810 3840 3840 3840 3840 0
73 20250219 172500 210373810 3840 3840 3840 3840 0
74 20250219 172400 210373810 3840 3840 3840 3840 0
75 20250219 172300 210373810 3840 3840 3840 3840 0
76 20250219 172200 210373810 3840 3840 3840 3840 0
77 20250219 172100 210373810 3840 3840 3840 3840 0
78 20250219 172000 210373810 3840 3840 3840 3840 0
79 20250219 171900 210373810 3840 3840 3840 3840 0
80 20250219 171800 210373810 3840 3840 3840 3840 0
81 20250219 171700 210373810 3840 3840 3840 3840 0
82 20250219 171600 210373810 3840 3840 3840 3840 0
83 20250219 171500 210373810 3840 3840 3840 3840 0
84 20250219 171400 210373810 3840 3840 3840 3840 0
85 20250219 171300 210373810 3840 3840 3840 3840 0
86 20250219 171200 210373810 3840 3840 3840 3840 0
87 20250219 171100 210373810 3840 3840 3840 3840 0
88 20250219 171000 210373810 3840 3840 3840 3840 0
89 20250219 170900 210373810 3840 3840 3840 3840 0
90 20250219 170800 210373810 3840 3840 3840 3840 0
91 20250219 170700 210373810 3840 3840 3840 3840 0
92 20250219 170600 210373810 3840 3840 3840 3840 8177
93 20250219 170500 210373810 3840 3840 3840 3840 0
94 20250219 170400 210373810 3840 3840 3840 3840 0
95 20250219 170300 210373810 3840 3840 3840 3840 0
96 20250219 170200 210373810 3840 3840 3840 3840 0
97 20250219 170100 210373810 3840 3840 3840 3840 0
98 20250219 170000 210373810 3840 3840 3840 3840 0
99 20250219 165900 210373810 3840 3840 3840 3840 0
100 20250219 165800 210373810 3840 3840 3840 3840 0
101 20250219 165700 210373810 3840 3840 3840 3840 0
102 20250219 165600 210373810 3840 3840 3840 3840 0
103 20250219 165500 210373810 3840 3840 3840 3840 0
104 20250219 165400 210373810 3840 3840 3840 3840 0
105 20250219 165300 210373810 3840 3840 3840 3840 0
106 20250219 165200 210373810 3840 3840 3840 3840 0
107 20250219 165100 210373810 3840 3840 3840 3840 0
108 20250219 165000 210373810 3840 3840 3840 3840 0
109 20250219 164900 210373810 3840 3840 3840 3840 0
110 20250219 164800 210373810 3840 3840 3840 3840 0
111 20250219 164700 210373810 3840 3840 3840 3840 0
112 20250219 164600 210373810 3840 3840 3840 3840 0
113 20250219 164500 210373810 3840 3840 3840 3840 0
114 20250219 164400 210373810 3840 3840 3840 3840 0
115 20250219 164300 210373810 3840 3840 3840 3840 0
116 20250219 164200 210373810 3840 3840 3840 3840 0
117 20250219 164100 210373810 3840 3840 3840 3840 0
118 20250219 164000 210373810 3840 3840 3840 3840 0
119 20250219 163900 210373810 3840 3840 3840 3840 0
120 20250219 163800 210373810 3840 3840 3840 3840 0
121 20250219 163700 210373810 3840 3840 3840 3840 0
122 20250219 163600 210373810 3840 3840 3840 3840 8177
123 20250219 163500 210373810 3840 3840 3840 3840 0
124 20250219 163400 210373810 3840 3840 3840 3840 0
125 20250219 163300 210373810 3840 3840 3840 3840 0
126 20250219 163200 210373810 3840 3840 3840 3840 0
127 20250219 163100 210373810 3840 3840 3840 3840 0
128 20250219 163000 210373810 3840 3840 3840 3840 0
129 20250219 162900 210373810 3840 3840 3840 3840 0
130 20250219 162800 210373810 3840 3840 3840 3840 0
131 20250219 162700 210373810 3840 3840 3840 3840 0
132 20250219 162600 210373810 3840 3840 3840 3840 0
133 20250219 162500 210373810 3840 3840 3840 3840 0
134 20250219 162400 210373810 3840 3840 3840 3840 0
135 20250219 162300 210373810 3840 3840 3840 3840 0
136 20250219 162200 210373810 3840 3840 3840 3840 0
137 20250219 162100 210373810 3840 3840 3840 3840 0
138 20250219 162000 210373810 3840 3840 3840 3840 0
139 20250219 161900 210373810 3840 3840 3840 3840 0
140 20250219 161800 210373810 3840 3840 3840 3840 0
141 20250219 161700 210373810 3840 3840 3840 3840 0
142 20250219 161600 210373810 3840 3840 3840 3840 0
143 20250219 161500 210373810 3840 3840 3840 3840 0
144 20250219 161400 210373810 3840 3840 3840 3840 0
145 20250219 161300 210373810 3840 3840 3840 3840 0
146 20250219 161200 210373810 3840 3840 3840 3840 0
147 20250219 161100 210373810 3840 3840 3840 3840 0
148 20250219 161000 210373810 3840 3840 3840 3840 0
149 20250219 160900 210373810 3840 3840 3840 3840 0
150 20250219 160800 210373810 3840 3840 3840 3840 0
151 20250219 160700 210373810 3840 3840 3840 3840 0
152 20250219 160600 210373810 3840 3840 3840 3840 8177
153 20250219 160500 210373810 3840 3840 3840 3840 0
154 20250219 160400 210373810 3840 3840 3840 3840 0
155 20250219 160300 210373810 3840 3840 3840 3840 0
156 20250219 160200 210373810 3840 3840 3840 3840 0
157 20250219 160100 210373810 3840 3840 3840 3840 0
158 20250219 160000 210373810 3840 3840 3840 3840 0
159 20250219 155900 210373810 3840 3840 3840 3840 0
160 20250219 155800 210373810 3840 3840 3840 3840 0
161 20250219 155700 210373810 3840 3840 3840 3840 0
162 20250219 155600 210373810 3840 3840 3840 3840 0
163 20250219 155500 210373810 3840 3840 3840 3840 0
164 20250219 155400 210373810 3840 3840 3840 3840 0
165 20250219 155300 210373810 3840 3840 3840 3840 0
166 20250219 155200 210373810 3840 3840 3840 3840 0
167 20250219 155100 210373810 3840 3840 3840 3840 0
168 20250219 155000 210373810 3840 3840 3840 3840 0
169 20250219 154900 210373810 3840 3840 3840 3840 0
170 20250219 154800 210373810 3840 3840 3840 3840 0
171 20250219 154700 210373810 3840 3840 3840 3840 0
172 20250219 154600 210373810 3840 3840 3840 3840 0
173 20250219 154500 210373810 3840 3840 3840 3840 0
174 20250219 154400 210373810 3840 3840 3840 3840 0
175 20250219 154300 210373810 3840 3840 3840 3840 0
176 20250219 154200 210373810 3840 3840 3840 3840 0
177 20250219 154100 210373810 3840 3840 3840 3840 0
178 20250219 154000 210373810 3840 3840 3840 3840 0
179 20250219 153900 210373810 3840 3840 3840 3840 0
180 20250219 153800 210373810 3840 3840 3840 3840 0
181 20250219 153700 210373810 3840 3840 3840 3840 0
182 20250219 153600 210373810 3840 3840 3840 3840 8177
183 20250219 153500 210373810 3840 3840 3840 3840 0
184 20250219 153400 210373810 3840 3840 3840 3840 0
185 20250219 153300 210373810 3840 3840 3840 3840 0
186 20250219 153200 210373810 3840 3840 3840 3840 0
187 20250219 153100 210373810 3840 3840 3840 3840 0
188 20250219 153000 210373810 3840 3840 3840 3840 8177
189 20250219 152900 178974130 3805 3805 3805 3805 0
190 20250219 152800 178974130 3805 3805 3805 3805 0
191 20250219 152700 178974130 3805 3805 3805 3805 0
192 20250219 152600 178974130 3805 3805 3805 3805 0
193 20250219 152500 178974130 3805 3805 3805 3805 0
194 20250219 152400 178974130 3805 3805 3805 3805 0
195 20250219 152300 178974130 3805 3805 3805 3805 0
196 20250219 152200 178974130 3805 3805 3805 3805 0
197 20250219 152100 178974130 3805 3805 3805 3805 0
198 20250219 152000 178974130 3805 3805 3805 3805 0
199 20250219 151900 178974130 3805 3815 3815 3805 123
200 20250219 151800 178505000 3815 3815 3815 3815 11
201 20250219 151700 178463035 3810 3805 3815 3805 51
202 20250219 151600 178268940 3800 3805 3810 3800 980
203 20250219 151500 174539910 3810 3805 3815 3805 307
204 20250219 151400 173369715 3800 3810 3815 3800 304
205 20250219 151300 172212635 3805 3815 3820 3800 2119
206 20250219 151200 164157155 3815 3810 3815 3810 140
207 20250219 151100 163623240 3815 3805 3815 3805 54
208 20250219 151000 163417750 3815 3815 3815 3815 52
209 20250219 150900 163219370 3805 3810 3810 3805 96
210 20250219 150800 162853800 3810 3815 3815 3800 1441
211 20250219 150700 157376415 3815 3810 3815 3805 202
212 20250219 150600 156606865 3810 3810 3815 3805 514
213 20250219 150500 154650980 3815 3805 3815 3805 37
214 20250219 150400 154510175 3815 3815 3815 3815 2
215 20250219 150300 154502545 3810 3815 3815 3810 48
216 20250219 150200 154319655 3810 3815 3815 3810 46
217 20250219 150100 154144385 3815 3820 3820 3815 12
218 20250219 150000 154098595 3815 3815 3815 3810 109
219 20250219 145900 153683210 3815 3815 3815 3815 36
220 20250219 145800 153545870 3825 3825 3825 3825 2
221 20250219 145700 153538220 3815 3825 3825 3815 37
222 20250219 145600 153397045 3820 3820 3820 3815 82
223 20250219 145500 153084065 3820 3820 3825 3820 123
224 20250219 145400 152614185 3820 3825 3825 3820 314
225 20250219 145300 151414550 3825 3810 3825 3810 737
226 20250219 145200 148605295 3825 3800 3825 3795 942
227 20250219 145100 145019925 3795 3825 3825 3795 10197
228 20250219 145000 106213455 3825 3825 3825 3820 47
229 20250219 144900 106033900 3825 3830 3830 3825 31
230 20250219 144800 105915315 3830 3825 3830 3820 499
231 20250219 144700 104006835 3825 3820 3825 3820 52
232 20250219 144600 103808180 3825 3820 3825 3820 44
233 20250219 144500 103640080 3825 3825 3825 3825 4
234 20250219 144400 103624780 3815 3825 3825 3815 57
235 20250219 144300 103407285 3815 3820 3825 3815 42
236 20250219 144200 103247015 3825 3825 3825 3820 54
237 20250219 144100 103040715 3825 3825 3825 3820 44
238 20250219 144000 102872615 3825 3825 3825 3825 6
239 20250219 143900 102849665 3830 3825 3830 3825 46
240 20250219 143800 102673495 3825 3825 3825 3820 92
241 20250219 143700 102321790 3825 3830 3830 3825 4
242 20250219 143600 102306475 3830 3830 3830 3820 91
243 20250219 143500 101958815 3830 3830 3830 3820 50
244 20250219 143400 101767775 3820 3820 3820 3820 44
245 20250219 143300 101599695 3830 3820 3830 3820 92
246 20250219 143200 101247630 3820 3820 3825 3815 188
247 20250219 143100 100529780 3815 3820 3820 3815 39
248 20250219 143000 100380975 3820 3825 3825 3820 4
249 20250219 142900 100365680 3825 3825 3825 3815 45
250 20250219 142800 100193965 3830 3820 3830 3810 59
251 20250219 142700 99969115 3820 3820 3820 3820 1
252 20250219 142600 99965295 3820 3825 3835 3820 41
253 20250219 142500 99808615 3825 3820 3825 3810 258
254 20250219 142400 98823130 3820 3815 3820 3810 184
255 20250219 142300 98121860 3820 3820 3820 3820 3
256 20250219 142200 98110400 3825 3820 3825 3815 50
257 20250219 142100 97919605 3830 3820 3830 3815 142
258 20250219 142000 97377655 3820 3815 3830 3815 175
259 20250219 141900 96709160 3815 3825 3825 3815 6
260 20250219 141800 96686260 3825 3825 3825 3810 855
261 20250219 141700 93428415 3825 3825 3825 3810 42
262 20250219 141600 93268365 3825 3805 3825 3805 50
263 20250219 141500 93078065 3825 3800 3825 3800 202
264 20250219 141400 92307605 3805 3805 3805 3805 43
265 20250219 141300 92143990 3805 3805 3810 3805 21
266 20250219 141200 92064080 3805 3810 3810 3805 34
267 20250219 141100 91934695 3810 3820 3820 3810 7
268 20250219 141000 91908015 3815 3805 3815 3805 44
269 20250219 140900 91740535 3820 3805 3820 3805 48
270 20250219 140800 91557865 3820 3810 3820 3805 25
271 20250219 140700 91462610 3800 3810 3810 3800 145
272 20250219 140600 90911305 3810 3810 3810 3805 59
273 20250219 140500 90686800 3810 3805 3825 3805 89
274 20250219 140400 90347910 3805 3805 3805 3805 5
275 20250219 140300 90328885 3810 3805 3810 3805 41
276 20250219 140200 90172870 3810 3810 3810 3810 5
277 20250219 140100 90153820 3805 3810 3810 3805 60
278 20250219 140000 89925510 3805 3810 3810 3805 33
279 20250219 135900 89799940 3810 3820 3820 3810 8
280 20250219 135800 89769450 3810 3810 3810 3805 62
281 20250219 135700 89533440 3810 3810 3810 3805 112
282 20250219 135600 89107270 3810 3810 3810 3805 22
283 20250219 135500 89023545 3805 3820 3820 3805 45
284 20250219 135400 88852295 3820 3810 3820 3805 76
285 20250219 135300 88563075 3820 3810 3820 3805 184
286 20250219 135200 87862830 3810 3810 3810 3805 65
287 20250219 135100 87615445 3810 3805 3810 3805 39
288 20250219 135000 87467040 3810 3810 3810 3810 81
289 20250219 134900 87158430 3810 3820 3820 3810 7
290 20250219 134800 87131730 3820 3800 3825 3800 102
291 20250219 134700 86743850 3815 3815 3825 3795 3279
292 20250219 134600 74265455 3815 3825 3825 3815 449
293 20250219 134500 72551275 3825 3825 3825 3825 29
294 20250219 134400 72440350 3830 3830 3830 3830 4
295 20250219 134300 72425030 3835 3835 3835 3835 3
296 20250219 134200 72413525 3830 3840 3840 3830 13
297 20250219 134100 72363700 3840 3840 3840 3840 11
298 20250219 134000 72321460 3840 3840 3840 3840 3
299 20250219 133900 72309940 3840 3840 3840 3840 3
300 20250219 133800 72298420 3840 3840 3840 3835 4
301 20250219 133700 72283065 3840 3840 3840 3840 1
302 20250219 133600 72279225 3840 3840 3840 3840 3
303 20250219 133500 72267705 3840 3840 3840 3840 3
304 20250219 133400 72256185 3840 3840 3840 3840 1
305 20250219 133300 72252345 3840 3840 3840 3840 3
306 20250219 133200 72240825 3840 3840 3840 3840 3
307 20250219 133100 72229305 3840 3840 3840 3840 1
308 20250219 133000 72225465 3840 3840 3840 3840 3
309 20250219 132900 72213945 3840 3840 3840 3840 3
310 20250219 132800 72202425 3840 3840 3840 3840 7
311 20250219 132700 72175545 3835 3840 3840 3835 2
312 20250219 132600 72167870 3840 3840 3840 3840 3
313 20250219 132500 72156350 3840 3840 3840 3840 3
314 20250219 132400 72144830 3835 3845 3845 3835 10
315 20250219 132300 72106440 3845 3845 3845 3845 2
316 20250219 132200 72098750 3845 3845 3845 3845 3
317 20250219 132100 72087215 3845 3845 3845 3845 1
318 20250219 132000 72083370 3845 3840 3845 3830 204
319 20250219 131900 71301890 3845 3840 3845 3840 2
320 20250219 131800 71294205 3835 3840 3840 3835 6
321 20250219 131700 71271180 3840 3840 3840 3840 1
322 20250219 131600 71267340 3840 3840 3840 3840 1
323 20250219 131500 71263500 3840 3840 3840 3840 1
324 20250219 131400 71259660 3840 3840 3840 3840 1
325 20250219 131300 71255820 3840 3840 3840 3840 1
326 20250219 131200 71251980 3840 3845 3845 3840 3
327 20250219 131100 71240450 3840 3845 3845 3840 4
328 20250219 131000 71225075 3850 3850 3850 3850 2
329 20250219 130900 71217375 3850 3850 3850 3850 2
330 20250219 130800 71209675 3850 3850 3850 3850 2
331 20250219 130700 71201975 3850 3850 3850 3850 2
332 20250219 130600 71194275 3850 3840 3850 3830 202
333 20250219 130500 70420490 3850 3850 3850 3850 2
334 20250219 130400 70412790 3850 3850 3850 3850 2
335 20250219 130300 70405090 3850 3850 3850 3850 2
336 20250219 130200 70397390 3850 3850 3850 3850 2
337 20250219 130100 70389690 3850 3850 3850 3850 2
338 20250219 130000 70381990 3850 3850 3850 3850 2
339 20250219 125900 70374290 3850 3850 3850 3850 2
340 20250219 125800 70366590 3850 3850 3850 3850 2
341 20250219 125700 70358890 3840 3850 3850 3840 3
342 20250219 125600 70347350 3845 3845 3845 3845 2
343 20250219 125500 70339660 3845 3845 3845 3845 2
344 20250219 125400 70331970 3845 3845 3845 3845 527
345 20250219 125300 68305655 3840 3840 3840 3840 855
346 20250219 125200 65022455 3840 3840 3840 3840 0
347 20250219 125100 65022455 3840 3840 3840 3840 2
348 20250219 125000 65014775 3840 3840 3840 3840 2
349 20250219 124900 65007095 3840 3835 3840 3835 5
350 20250219 124800 64987900 3840 3840 3840 3840 2
351 20250219 124700 64980220 3840 3840 3840 3840 2
352 20250219 124600 64972540 3840 3840 3840 3840 22
353 20250219 124500 64888060 3840 3840 3840 3840 2
354 20250219 124400 64880380 3840 3835 3840 3835 32
355 20250219 124300 64757525 3840 3840 3840 3840 2
356 20250219 124200 64749845 3840 3840 3840 3840 2
357 20250219 124100 64742165 3840 3840 3840 3840 2
358 20250219 124000 64734485 3840 3840 3840 3840 2
359 20250219 123900 64726805 3840 3840 3840 3840 2
360 20250219 123800 64719125 3840 3840 3840 3840 2
361 20250219 123700 64711445 3840 3840 3840 3840 2
362 20250219 123600 64703765 3840 3840 3840 3840 2
363 20250219 123500 64696085 3830 3840 3840 3830 6
364 20250219 123400 64673085 3840 3840 3840 3840 2
365 20250219 123300 64665405 3840 3840 3840 3840 2
366 20250219 123200 64657725 3840 3840 3840 3840 2
367 20250219 123100 64650045 3840 3840 3840 3840 2
368 20250219 123000 64642365 3840 3840 3840 3840 6
369 20250219 122900 64619325 3840 3840 3840 3840 2
370 20250219 122800 64611645 3840 3840 3840 3840 2
371 20250219 122700 64603965 3840 3840 3840 3840 2
372 20250219 122600 64596285 3840 3840 3840 3840 2
373 20250219 122500 64588605 3840 3840 3840 3840 2
374 20250219 122400 64580925 3840 3840 3840 3840 2
375 20250219 122300 64573245 3840 3840 3840 3840 2
376 20250219 122200 64565565 3830 3830 3830 3830 1
377 20250219 122100 64561735 3830 3830 3830 3830 0
378 20250219 122000 64561735 3830 3830 3830 3830 0
379 20250219 121900 64561735 3830 3830 3830 3830 0
380 20250219 121800 64561735 3830 3830 3830 3830 0
381 20250219 121700 64561735 3830 3830 3830 3830 0
382 20250219 121600 64561735 3830 3830 3830 3830 14
383 20250219 121500 64508115 3840 3840 3840 3840 128
384 20250219 121400 64016595 3840 3840 3840 3840 0
385 20250219 121300 64016595 3840 3840 3840 3840 52
386 20250219 121200 63816915 3840 3840 3840 3840 0
387 20250219 121100 63816915 3840 3840 3840 3840 0
388 20250219 121000 63816915 3840 3840 3840 3840 0
389 20250219 120900 63816915 3840 3825 3840 3825 247
390 20250219 120800 62871655 3825 3825 3825 3825 2
391 20250219 120700 62864005 3825 3825 3825 3825 5
392 20250219 120600 62844880 3825 3825 3825 3825 0
393 20250219 120500 62844880 3825 3825 3825 3825 0
394 20250219 120400 62844880 3825 3825 3825 3825 0
395 20250219 120300 62844880 3825 3825 3825 3825 0
396 20250219 120200 62844880 3825 3825 3825 3825 0
397 20250219 120100 62844880 3825 3825 3825 3825 50
398 20250219 120000 62653630 3825 3825 3825 3825 0
399 20250219 115900 62653630 3825 3825 3825 3825 0
400 20250219 115800 62653630 3825 3825 3825 3825 0
401 20250219 115700 62653630 3825 3825 3825 3825 0
402 20250219 115600 62653630 3825 3825 3825 3825 0
403 20250219 115500 62653630 3825 3825 3825 3825 0
404 20250219 115400 62653630 3825 3825 3825 3825 0
405 20250219 115300 62653630 3825 3825 3825 3825 1
406 20250219 115200 62649805 3825 3825 3825 3825 3
407 20250219 115100 62638330 3825 3820 3825 3820 117
408 20250219 115000 62191355 3820 3810 3820 3810 501
409 20250219 114900 60282515 3810 3815 3815 3810 1455
410 20250219 114800 54731970 3820 3820 3820 3820 0
411 20250219 114700 54731970 3820 3820 3820 3820 0
412 20250219 114600 54731970 3820 3820 3820 3820 1
413 20250219 114500 54728150 3815 3820 3820 3815 81
414 20250219 114400 54419025 3820 3820 3820 3820 367
415 20250219 114300 53017085 3820 3820 3820 3820 0
416 20250219 114200 53017085 3820 3820 3820 3815 52
417 20250219 114100 52818670 3820 3820 3820 3820 0
418 20250219 114000 52818670 3820 3820 3820 3820 10
419 20250219 113900 52780470 3825 3825 3825 3825 1
420 20250219 113800 52776645 3825 3825 3825 3825 0
421 20250219 113700 52776645 3825 3825 3825 3825 2
422 20250219 113600 52768995 3820 3825 3825 3820 8
423 20250219 113500 52738430 3825 3820 3825 3820 9
424 20250219 113400 52704045 3825 3825 3825 3825 0
425 20250219 113300 52704045 3825 3825 3825 3825 0
426 20250219 113200 52704045 3825 3825 3825 3825 0
427 20250219 113100 52704045 3825 3825 3825 3825 0
428 20250219 113000 52704045 3825 3825 3825 3825 0
429 20250219 112900 52704045 3825 3825 3825 3825 0
430 20250219 112800 52704045 3825 3825 3825 3825 0
431 20250219 112700 52704045 3825 3825 3825 3825 0
432 20250219 112600 52704045 3825 3825 3825 3825 0
433 20250219 112500 52704045 3825 3825 3825 3825 0
434 20250219 112400 52704045 3825 3825 3825 3825 0
435 20250219 112300 52704045 3825 3825 3825 3825 2
436 20250219 112200 52696395 3825 3825 3825 3825 4
437 20250219 112100 52681095 3810 3820 3820 3810 382
438 20250219 112000 51224110 3825 3825 3825 3825 1
439 20250219 111900 51220285 3825 3825 3825 3825 0
440 20250219 111800 51220285 3825 3825 3825 3825 0
441 20250219 111700 51220285 3825 3825 3825 3825 0
442 20250219 111600 51220285 3825 3825 3825 3825 0
443 20250219 111500 51220285 3825 3825 3825 3825 0
444 20250219 111400 51220285 3825 3825 3825 3825 3
445 20250219 111300 51208810 3825 3825 3825 3825 0
446 20250219 111200 51208810 3825 3825 3825 3825 0
447 20250219 111100 51208810 3825 3825 3825 3825 0
448 20250219 111000 51208810 3825 3820 3825 3820 145
449 20250219 110900 50654485 3825 3825 3825 3825 0
450 20250219 110800 50654485 3825 3825 3825 3825 1
451 20250219 110700 50650660 3815 3820 3820 3815 148
452 20250219 110600 50085855 3825 3825 3825 3825 2
453 20250219 110500 50078205 3825 3825 3825 3825 0
454 20250219 110400 50078205 3825 3825 3825 3825 1
455 20250219 110300 50074380 3825 3830 3835 3825 74
456 20250219 110200 49791075 3830 3830 3830 3825 224
457 20250219 110100 48933170 3840 3840 3840 3840 0
458 20250219 110000 48933170 3840 3840 3840 3840 33
459 20250219 105900 48806450 3840 3830 3840 3830 1866
460 20250219 105800 41655900 3830 3825 3830 3825 273
461 20250219 105700 40611655 3825 3820 3825 3820 132
462 20250219 105600 40107155 3825 3825 3825 3825 0
463 20250219 105500 40107155 3825 3825 3825 3825 94
464 20250219 105400 39747605 3825 3825 3825 3825 0
465 20250219 105300 39747605 3825 3825 3825 3825 1
466 20250219 105200 39743780 3825 3825 3825 3825 0
467 20250219 105100 39743780 3825 3825 3825 3825 59
468 20250219 105000 39518105 3825 3825 3825 3825 3
469 20250219 104900 39506630 3825 3825 3825 3825 0
470 20250219 104800 39506630 3825 3815 3825 3810 1555
471 20250219 104700 33574110 3815 3815 3815 3815 51
472 20250219 104600 33379545 3815 3815 3815 3815 0
473 20250219 104500 33379545 3815 3815 3815 3815 0
474 20250219 104400 33379545 3815 3815 3815 3815 0
475 20250219 104300 33379545 3815 3815 3815 3815 0
476 20250219 104200 33379545 3815 3815 3815 3815 5
477 20250219 104100 33360470 3815 3815 3815 3815 0
478 20250219 104000 33360470 3815 3815 3815 3815 0
479 20250219 103900 33360470 3815 3815 3815 3815 0
480 20250219 103800 33360470 3815 3815 3815 3815 0
481 20250219 103700 33360470 3815 3815 3815 3815 59
482 20250219 103600 33135385 3820 3820 3820 3820 0
483 20250219 103500 33135385 3820 3820 3820 3820 0
484 20250219 103400 33135385 3820 3820 3820 3820 4
485 20250219 103300 33120105 3820 3810 3820 3810 335
486 20250219 103200 31842815 3810 3810 3810 3810 2
487 20250219 103100 31835195 3805 3805 3810 3805 1495
488 20250219 103000 26146005 3805 3805 3805 3805 0
489 20250219 102900 26146005 3805 3805 3805 3805 0
490 20250219 102800 26146005 3805 3805 3805 3805 0
491 20250219 102700 26146005 3805 3805 3805 3805 0
492 20250219 102600 26146005 3805 3805 3805 3805 92
493 20250219 102500 25795945 3810 3810 3810 3810 0
494 20250219 102400 25795945 3810 3810 3810 3810 0
495 20250219 102300 25795945 3810 3810 3810 3810 20
496 20250219 102200 25719745 3810 3810 3810 3810 1
497 20250219 102100 25715935 3810 3805 3810 3805 147
498 20250219 102000 25156595 3805 3805 3805 3805 0
499 20250219 101900 25156595 3805 3800 3805 3790 614
500 20250219 101800 22826490 3805 3805 3805 3805 0
501 20250219 101700 22826490 3805 3805 3805 3805 0
502 20250219 101600 22826490 3805 3805 3805 3805 0
503 20250219 101500 22826490 3805 3805 3805 3805 25
504 20250219 101400 22731365 3805 3805 3805 3805 2
505 20250219 101300 22723755 3805 3805 3805 3805 1
506 20250219 101200 22719950 3805 3805 3805 3805 0
507 20250219 101100 22719950 3805 3805 3805 3805 0
508 20250219 101000 22719950 3805 3805 3805 3805 1
509 20250219 100900 22716145 3800 3800 3800 3800 7
510 20250219 100800 22689545 3800 3800 3800 3800 7
511 20250219 100700 22662945 3800 3800 3800 3800 5
512 20250219 100600 22643945 3800 3800 3800 3800 1
513 20250219 100500 22640145 3800 3800 3800 3800 40
514 20250219 100400 22488145 3800 3800 3800 3800 0
515 20250219 100300 22488145 3800 3800 3800 3800 0
516 20250219 100200 22488145 3800 3800 3800 3800 1
517 20250219 100100 22484345 3795 3795 3795 3795 25
518 20250219 100000 22389470 3795 3795 3795 3795 0
519 20250219 095900 22389470 3795 3795 3795 3795 1
520 20250219 095800 22385675 3795 3795 3795 3795 0
521 20250219 095700 22385675 3795 3795 3795 3795 2
522 20250219 095600 22378085 3795 3795 3795 3795 272
523 20250219 095500 21345845 3800 3800 3800 3800 1
524 20250219 095400 21342045 3800 3800 3800 3800 0
525 20250219 095300 21342045 3800 3800 3800 3800 0
526 20250219 095200 21342045 3800 3800 3800 3800 0
527 20250219 095100 21342045 3800 3800 3800 3800 2
528 20250219 095000 21334445 3795 3795 3795 3790 75
529 20250219 094900 21049825 3800 3800 3800 3800 11
530 20250219 094800 21008025 3805 3805 3805 3805 0
531 20250219 094700 21008025 3805 3805 3805 3805 5
532 20250219 094600 20989000 3805 3805 3805 3805 0
533 20250219 094500 20989000 3805 3805 3805 3805 6
534 20250219 094400 20966170 3810 3810 3810 3810 1
535 20250219 094300 20962360 3810 3810 3810 3810 0
536 20250219 094200 20962360 3810 3810 3810 3810 0
537 20250219 094100 20962360 3810 3805 3810 3805 27
538 20250219 094000 20859495 3805 3805 3805 3805 143
539 20250219 093900 20315380 3805 3805 3805 3805 0
540 20250219 093800 20315380 3805 3805 3805 3805 8
541 20250219 093700 20284940 3805 3805 3805 3805 87
542 20250219 093600 19953905 3805 3805 3805 3805 1
543 20250219 093500 19950100 3805 3805 3805 3805 0
544 20250219 093400 19950100 3805 3805 3805 3805 2
545 20250219 093300 19942490 3805 3805 3805 3805 0
546 20250219 093200 19942490 3805 3805 3805 3805 3
547 20250219 093100 19931075 3805 3805 3805 3805 0
548 20250219 093000 19931075 3805 3805 3805 3790 112
549 20250219 092900 19506415 3790 3800 3800 3790 924
550 20250219 092800 16002945 3795 3795 3795 3780 536
551 20250219 092700 13974355 3790 3790 3790 3790 0
552 20250219 092600 13974355 3790 3795 3795 3790 103
553 20250219 092500 13583685 3795 3795 3795 3795 172
554 20250219 092400 12930945 3795 3800 3800 3795 39
555 20250219 092300 12782925 3795 3795 3795 3795 0
556 20250219 092200 12782925 3795 3800 3800 3795 415
557 20250219 092100 11206230 3800 3800 3800 3800 467
558 20250219 092000 9431630 3800 3805 3805 3800 20
559 20250219 091900 9355590 3810 3810 3810 3810 54
560 20250219 091800 9149850 3810 3810 3810 3810 10
561 20250219 091700 9111750 3810 3810 3810 3810 2
562 20250219 091600 9104130 3815 3815 3815 3815 1
563 20250219 091500 9100315 3815 3815 3815 3815 3
564 20250219 091400 9088870 3815 3815 3815 3815 1
565 20250219 091300 9085055 3820 3810 3820 3795 290
566 20250219 091200 7983240 3820 3820 3820 3820 1
567 20250219 091100 7979420 3820 3820 3820 3810 23
568 20250219 091000 7891570 3805 3810 3810 3805 335
569 20250219 090900 6615390 3815 3820 3820 3815 83
570 20250219 090800 6298585 3840 3840 3840 3840 0
571 20250219 090700 6298585 3840 3840 3840 3840 29
572 20250219 090600 6187225 3840 3840 3840 3840 10
573 20250219 090500 6148825 3840 3840 3840 3840 11
574 20250219 090400 6106585 3840 3835 3840 3835 210
575 20250219 090300 5301185 3820 3825 3825 3820 76
576 20250219 090200 5010735 3835 3835 3840 3815 38
577 20250219 090100 4865325 3840 3820 3840 3820 9
578 20250219 090000 4830805 3840 3810 3840 3810 910

1
002210/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,32341,26100970,124512850,100488734500,0.12
20250214,32341,26100970,129849115,104795394550,0.12
20250213,32341,26100970,133406625,107666501250,0.12
20250212,32341,26100970,133083215,107405491550,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 32341 26100970 124512850 100488734500 0.12
3 20250214 32341 26100970 129849115 104795394550 0.12
4 20250213 32341 26100970 133406625 107666501250 0.12
5 20250212 32341 26100970 133083215 107405491550 0.12