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

579
002240/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183700,276176470,18090,18090,18090,18090,817
20250219,183600,276176470,18090,18090,18090,18090,0
20250219,183500,276176470,18090,18090,18090,18090,0
20250219,183400,276176470,18090,18090,18090,18090,0
20250219,183300,276176470,18090,18090,18090,18090,0
20250219,183200,276176470,18090,18090,18090,18090,0
20250219,183100,276176470,18090,18090,18090,18090,0
20250219,183000,276176470,18090,18090,18090,18090,0
20250219,182900,276176470,18090,18090,18090,18090,0
20250219,182800,276176470,18090,18090,18090,18090,0
20250219,182700,276176470,18090,18090,18090,18090,0
20250219,182600,276176470,18090,18090,18090,18090,0
20250219,182500,276176470,18090,18090,18090,18090,0
20250219,182400,276176470,18090,18090,18090,18090,0
20250219,182300,276176470,18090,18090,18090,18090,0
20250219,182200,276176470,18090,18090,18090,18090,0
20250219,182100,276176470,18090,18090,18090,18090,0
20250219,182000,276176470,18090,18090,18090,18090,0
20250219,181900,276176470,18090,18090,18090,18090,0
20250219,181800,276176470,18090,18090,18090,18090,0
20250219,181700,276176470,18090,18090,18090,18090,0
20250219,181600,276176470,18090,18090,18090,18090,0
20250219,181500,276176470,18090,18090,18090,18090,0
20250219,181400,276176470,18090,18090,18090,18090,0
20250219,181300,276176470,18090,18090,18090,18090,0
20250219,181200,276176470,18090,18090,18090,18090,0
20250219,181100,276176470,18090,18090,18090,18090,0
20250219,181000,276176470,18090,18090,18090,18090,0
20250219,180900,276176470,18090,18090,18090,18090,0
20250219,180800,276176470,18090,18090,18090,18090,0
20250219,180700,276176470,18090,18090,18090,18090,817
20250219,180600,276176470,18090,18090,18090,18090,0
20250219,180500,276176470,18090,18090,18090,18090,0
20250219,180400,276176470,18090,18090,18090,18090,0
20250219,180300,276176470,18090,18090,18090,18090,0
20250219,180200,276176470,18090,18090,18090,18090,0
20250219,180100,276176470,18090,18090,18090,18090,0
20250219,180000,276176470,18090,18090,18090,18090,0
20250219,175900,276176470,18090,18090,18090,18090,0
20250219,175800,276176470,18090,18090,18090,18090,0
20250219,175700,276176470,18090,18090,18090,18090,0
20250219,175600,276176470,18090,18090,18090,18090,0
20250219,175500,276176470,18090,18090,18090,18090,0
20250219,175400,276176470,18090,18090,18090,18090,0
20250219,175300,276176470,18090,18090,18090,18090,0
20250219,175200,276176470,18090,18090,18090,18090,0
20250219,175100,276176470,18090,18090,18090,18090,0
20250219,175000,276176470,18090,18090,18090,18090,0
20250219,174900,276176470,18090,18090,18090,18090,0
20250219,174800,276176470,18090,18090,18090,18090,0
20250219,174700,276176470,18090,18090,18090,18090,0
20250219,174600,276176470,18090,18090,18090,18090,0
20250219,174500,276176470,18090,18090,18090,18090,0
20250219,174400,276176470,18090,18090,18090,18090,0
20250219,174300,276176470,18090,18090,18090,18090,0
20250219,174200,276176470,18090,18090,18090,18090,0
20250219,174100,276176470,18090,18090,18090,18090,0
20250219,174000,276176470,18090,18090,18090,18090,0
20250219,173900,276176470,18090,18090,18090,18090,0
20250219,173800,276176470,18090,18090,18090,18090,0
20250219,173700,276176470,18090,18090,18090,18090,817
20250219,173600,276176470,18090,18090,18090,18090,0
20250219,173500,276176470,18090,18090,18090,18090,0
20250219,173400,276176470,18090,18090,18090,18090,0
20250219,173300,276176470,18090,18090,18090,18090,0
20250219,173200,276176470,18090,18090,18090,18090,0
20250219,173100,276176470,18090,18090,18090,18090,0
20250219,173000,276176470,18090,18090,18090,18090,0
20250219,172900,276176470,18090,18090,18090,18090,0
20250219,172800,276176470,18090,18090,18090,18090,0
20250219,172700,276176470,18090,18090,18090,18090,0
20250219,172600,276176470,18090,18090,18090,18090,0
20250219,172500,276176470,18090,18090,18090,18090,0
20250219,172400,276176470,18090,18090,18090,18090,0
20250219,172300,276176470,18090,18090,18090,18090,0
20250219,172200,276176470,18090,18090,18090,18090,0
20250219,172100,276176470,18090,18090,18090,18090,0
20250219,172000,276176470,18090,18090,18090,18090,0
20250219,171900,276176470,18090,18090,18090,18090,0
20250219,171800,276176470,18090,18090,18090,18090,0
20250219,171700,276176470,18090,18090,18090,18090,0
20250219,171600,276176470,18090,18090,18090,18090,0
20250219,171500,276176470,18090,18090,18090,18090,0
20250219,171400,276176470,18090,18090,18090,18090,0
20250219,171300,276176470,18090,18090,18090,18090,0
20250219,171200,276176470,18090,18090,18090,18090,0
20250219,171100,276176470,18090,18090,18090,18090,0
20250219,171000,276176470,18090,18090,18090,18090,0
20250219,170900,276176470,18090,18090,18090,18090,0
20250219,170800,276176470,18090,18090,18090,18090,0
20250219,170700,276176470,18090,18090,18090,18090,817
20250219,170600,276176470,18090,18090,18090,18090,0
20250219,170500,276176470,18090,18090,18090,18090,0
20250219,170400,276176470,18090,18090,18090,18090,0
20250219,170300,276176470,18090,18090,18090,18090,0
20250219,170200,276176470,18090,18090,18090,18090,0
20250219,170100,276176470,18090,18090,18090,18090,0
20250219,170000,276176470,18090,18090,18090,18090,0
20250219,165900,276176470,18090,18090,18090,18090,0
20250219,165800,276176470,18090,18090,18090,18090,0
20250219,165700,276176470,18090,18090,18090,18090,0
20250219,165600,276176470,18090,18090,18090,18090,0
20250219,165500,276176470,18090,18090,18090,18090,0
20250219,165400,276176470,18090,18090,18090,18090,0
20250219,165300,276176470,18090,18090,18090,18090,0
20250219,165200,276176470,18090,18090,18090,18090,0
20250219,165100,276176470,18090,18090,18090,18090,0
20250219,165000,276176470,18090,18090,18090,18090,0
20250219,164900,276176470,18090,18090,18090,18090,0
20250219,164800,276176470,18090,18090,18090,18090,0
20250219,164700,276176470,18090,18090,18090,18090,0
20250219,164600,276176470,18090,18090,18090,18090,0
20250219,164500,276176470,18090,18090,18090,18090,0
20250219,164400,276176470,18090,18090,18090,18090,0
20250219,164300,276176470,18090,18090,18090,18090,0
20250219,164200,276176470,18090,18090,18090,18090,0
20250219,164100,276176470,18090,18090,18090,18090,0
20250219,164000,276176470,18090,18090,18090,18090,0
20250219,163900,276176470,18090,18090,18090,18090,0
20250219,163800,276176470,18090,18090,18090,18090,0
20250219,163700,276176470,18090,18090,18090,18090,817
20250219,163600,276176470,18090,18090,18090,18090,0
20250219,163500,276176470,18090,18090,18090,18090,0
20250219,163400,276176470,18090,18090,18090,18090,0
20250219,163300,276176470,18090,18090,18090,18090,0
20250219,163200,276176470,18090,18090,18090,18090,0
20250219,163100,276176470,18090,18090,18090,18090,0
20250219,163000,276176470,18090,18090,18090,18090,0
20250219,162900,276176470,18090,18090,18090,18090,0
20250219,162800,276176470,18090,18090,18090,18090,0
20250219,162700,276176470,18090,18090,18090,18090,0
20250219,162600,276176470,18090,18090,18090,18090,0
20250219,162500,276176470,18090,18090,18090,18090,0
20250219,162400,276176470,18090,18090,18090,18090,0
20250219,162300,276176470,18090,18090,18090,18090,0
20250219,162200,276176470,18090,18090,18090,18090,0
20250219,162100,276176470,18090,18090,18090,18090,0
20250219,162000,276176470,18090,18090,18090,18090,0
20250219,161900,276176470,18090,18090,18090,18090,0
20250219,161800,276176470,18090,18090,18090,18090,0
20250219,161700,276176470,18090,18090,18090,18090,0
20250219,161600,276176470,18090,18090,18090,18090,0
20250219,161500,276176470,18090,18090,18090,18090,0
20250219,161400,276176470,18090,18090,18090,18090,0
20250219,161300,276176470,18090,18090,18090,18090,0
20250219,161200,276176470,18090,18090,18090,18090,0
20250219,161100,276176470,18090,18090,18090,18090,0
20250219,161000,276176470,18090,18090,18090,18090,0
20250219,160900,276176470,18090,18090,18090,18090,0
20250219,160800,276176470,18090,18090,18090,18090,0
20250219,160700,276176470,18090,18090,18090,18090,817
20250219,160600,276176470,18090,18090,18090,18090,0
20250219,160500,276176470,18090,18090,18090,18090,0
20250219,160400,276176470,18090,18090,18090,18090,0
20250219,160300,276176470,18090,18090,18090,18090,0
20250219,160200,276176470,18090,18090,18090,18090,0
20250219,160100,276176470,18090,18090,18090,18090,0
20250219,160000,276176470,18090,18090,18090,18090,0
20250219,155900,276176470,18090,18090,18090,18090,0
20250219,155800,276176470,18090,18090,18090,18090,0
20250219,155700,276176470,18090,18090,18090,18090,0
20250219,155600,276176470,18090,18090,18090,18090,0
20250219,155500,276176470,18090,18090,18090,18090,0
20250219,155400,276176470,18090,18090,18090,18090,0
20250219,155300,276176470,18090,18090,18090,18090,0
20250219,155200,276176470,18090,18090,18090,18090,0
20250219,155100,276176470,18090,18090,18090,18090,0
20250219,155000,276176470,18090,18090,18090,18090,0
20250219,154900,276176470,18090,18090,18090,18090,0
20250219,154800,276176470,18090,18090,18090,18090,0
20250219,154700,276176470,18090,18090,18090,18090,0
20250219,154600,276176470,18090,18090,18090,18090,0
20250219,154500,276176470,18090,18090,18090,18090,0
20250219,154400,276176470,18090,18090,18090,18090,0
20250219,154300,276176470,18090,18090,18090,18090,0
20250219,154200,276176470,18090,18090,18090,18090,0
20250219,154100,276176470,18090,18090,18090,18090,0
20250219,154000,276176470,18090,18090,18090,18090,0
20250219,153900,276176470,18090,18090,18090,18090,0
20250219,153800,276176470,18090,18090,18090,18090,0
20250219,153700,276176470,18090,18090,18090,18090,817
20250219,153600,276176470,18090,18090,18090,18090,0
20250219,153500,276176470,18090,18090,18090,18090,0
20250219,153400,276176470,18090,18090,18090,18090,0
20250219,153300,276176470,18090,18090,18090,18090,0
20250219,153200,276176470,18090,18090,18090,18090,0
20250219,153100,276176470,18090,18090,18090,18090,0
20250219,153000,276176470,18090,18090,18090,18090,817
20250219,152900,261396940,18090,18090,18090,18090,0
20250219,152800,261396940,18090,18090,18090,18090,0
20250219,152700,261396940,18090,18090,18090,18090,0
20250219,152600,261396940,18090,18090,18090,18090,0
20250219,152500,261396940,18090,18090,18090,18090,0
20250219,152400,261396940,18090,18090,18090,18090,0
20250219,152300,261396940,18090,18090,18090,18090,0
20250219,152200,261396940,18090,18090,18090,18090,0
20250219,152100,261396940,18090,18090,18090,18090,0
20250219,152000,261396940,18090,18090,18090,18090,0
20250219,151900,261396940,18090,18070,18090,18070,62
20250219,151800,260276000,18070,18070,18070,18070,221
20250219,151700,256282530,18070,18040,18070,18040,46
20250219,151600,255451340,18040,18040,18040,18040,0
20250219,151500,255451340,18040,18030,18040,18030,33
20250219,151400,254856340,18030,18050,18070,18030,495
20250219,151300,245925240,18040,18040,18070,18040,165
20250219,151200,242948610,18040,18050,18050,18040,413
20250219,151100,235497470,18070,18070,18070,18070,0
20250219,151000,235497470,18070,18050,18070,18050,2
20250219,150900,235461350,18050,18050,18050,18050,0
20250219,150800,235461350,18050,18050,18050,18050,0
20250219,150700,235461350,18050,18050,18050,18050,0
20250219,150600,235461350,18050,18050,18050,18050,5
20250219,150500,235371100,18070,18070,18070,18070,0
20250219,150400,235371100,18070,18070,18070,18070,0
20250219,150300,235371100,18070,18070,18070,18070,15
20250219,150200,235100050,18070,18070,18070,18070,1
20250219,150100,235081980,18040,18040,18040,18040,0
20250219,150000,235081980,18040,18040,18040,18040,0
20250219,145900,235081980,18040,18040,18040,18040,0
20250219,145800,235081980,18040,18040,18040,18040,1
20250219,145700,235063940,18050,18050,18050,18050,97
20250219,145600,233313090,18050,18050,18050,18050,29
20250219,145500,232789640,18050,18050,18050,18050,135
20250219,145400,230352890,18050,18060,18060,18050,54
20250219,145300,229378180,18070,18070,18070,18070,6
20250219,145200,229269760,18070,18070,18070,18070,0
20250219,145100,229269760,18070,18070,18070,18070,0
20250219,145000,229269760,18070,18070,18070,18070,0
20250219,144900,229269760,18070,18070,18070,18070,0
20250219,144800,229269760,18070,18070,18070,18070,0
20250219,144700,229269760,18070,18070,18070,18070,0
20250219,144600,229269760,18070,18060,18070,18060,8
20250219,144500,229125270,18070,18070,18070,18070,0
20250219,144400,229125270,18070,18070,18070,18070,0
20250219,144300,229125270,18070,18070,18070,18070,1
20250219,144200,229107200,18050,18050,18050,18050,2
20250219,144100,229071100,18050,18050,18050,18050,0
20250219,144000,229071100,18050,18070,18070,18050,252
20250219,143900,224520570,18090,18090,18090,18090,0
20250219,143800,224520570,18090,18090,18090,18090,1
20250219,143700,224502480,18090,18090,18090,18090,0
20250219,143600,224502480,18090,18090,18090,18090,0
20250219,143500,224502480,18090,18090,18090,18090,0
20250219,143400,224502480,18090,18090,18090,18090,0
20250219,143300,224502480,18090,18090,18090,18090,0
20250219,143200,224502480,18090,18090,18090,18090,0
20250219,143100,224502480,18090,18090,18090,18090,0
20250219,143000,224502480,18090,18090,18090,18090,0
20250219,142900,224502480,18090,18090,18090,18090,0
20250219,142800,224502480,18090,18090,18090,18090,0
20250219,142700,224502480,18090,18090,18090,18090,0
20250219,142600,224502480,18090,18090,18090,18090,1
20250219,142500,224484390,18060,18060,18060,18060,0
20250219,142400,224484390,18060,18060,18060,18060,0
20250219,142300,224484390,18060,18060,18060,18060,0
20250219,142200,224484390,18060,18060,18060,18060,0
20250219,142100,224484390,18060,18060,18060,18060,0
20250219,142000,224484390,18060,18060,18060,18060,0
20250219,141900,224484390,18060,18080,18080,18060,1000
20250219,141800,206409760,18090,18090,18090,18090,0
20250219,141700,206409760,18090,18090,18090,18090,120
20250219,141600,204238960,18090,18090,18090,18090,0
20250219,141500,204238960,18090,18090,18090,18090,0
20250219,141400,204238960,18090,18090,18090,18090,0
20250219,141300,204238960,18090,18090,18090,18090,0
20250219,141200,204238960,18090,18090,18090,18090,13
20250219,141100,204003790,18100,18100,18100,18100,0
20250219,141000,204003790,18100,18100,18100,18100,0
20250219,140900,204003790,18100,18100,18100,18100,2
20250219,140800,203967590,18100,18100,18100,18100,0
20250219,140700,203967590,18100,18100,18100,18100,0
20250219,140600,203967590,18100,18100,18100,18100,0
20250219,140500,203967590,18100,18100,18100,18100,0
20250219,140400,203967590,18100,18100,18100,18100,0
20250219,140300,203967590,18100,18100,18100,18100,0
20250219,140200,203967590,18100,18100,18100,18100,1
20250219,140100,203949490,18100,18100,18100,18100,1
20250219,140000,203931390,18100,18100,18100,18100,9
20250219,135900,203768490,18090,18090,18090,18090,0
20250219,135800,203768490,18090,18090,18090,18090,0
20250219,135700,203768490,18090,18090,18090,18090,0
20250219,135600,203768490,18090,18090,18090,18090,0
20250219,135500,203768490,18090,18090,18090,18090,0
20250219,135400,203768490,18090,18090,18090,18090,74
20250219,135300,202429830,18090,18090,18090,18090,0
20250219,135200,202429830,18090,18090,18090,18090,0
20250219,135100,202429830,18090,18090,18090,18090,0
20250219,135000,202429830,18090,18090,18090,18090,0
20250219,134900,202429830,18090,18090,18090,18090,11
20250219,134800,202230840,18100,18100,18100,18100,0
20250219,134700,202230840,18100,18100,18100,18100,0
20250219,134600,202230840,18100,18100,18100,18100,0
20250219,134500,202230840,18100,18100,18100,18100,0
20250219,134400,202230840,18100,18100,18100,18100,0
20250219,134300,202230840,18100,18100,18100,18100,1
20250219,134200,202212740,18080,18080,18080,18080,0
20250219,134100,202212740,18080,18080,18080,18080,0
20250219,134000,202212740,18080,18080,18080,18080,0
20250219,133900,202212740,18080,18080,18080,18080,0
20250219,133800,202212740,18080,18080,18080,18080,0
20250219,133700,202212740,18080,18080,18080,18080,14
20250219,133600,201959620,18080,18080,18080,18080,40
20250219,133500,201236420,18080,18080,18080,18080,0
20250219,133400,201236420,18080,18080,18080,18080,0
20250219,133300,201236420,18080,18080,18080,18080,0
20250219,133200,201236420,18080,18080,18080,18080,0
20250219,133100,201236420,18080,18080,18080,18080,324
20250219,133000,195378500,18080,18080,18080,18080,50
20250219,132900,194474500,18100,18100,18100,18100,10
20250219,132800,194293500,18100,18100,18100,18100,0
20250219,132700,194293500,18100,18100,18100,18100,10
20250219,132600,194112500,18110,18110,18110,18110,0
20250219,132500,194112500,18110,18110,18110,18110,0
20250219,132400,194112500,18110,18110,18110,18110,0
20250219,132300,194112500,18110,18110,18110,18110,3
20250219,132200,194058170,18090,18090,18090,18090,0
20250219,132100,194058170,18090,18090,18090,18090,0
20250219,132000,194058170,18090,18090,18090,18090,8
20250219,131900,193913450,18090,18090,18090,18090,3
20250219,131800,193859180,18090,18090,18090,18090,0
20250219,131700,193859180,18090,18090,18090,18090,23
20250219,131600,193443110,18090,18090,18090,18090,0
20250219,131500,193443110,18090,18090,18090,18090,50
20250219,131400,192538610,18080,18090,18090,18080,102
20250219,131300,190694410,18090,18090,18090,18090,6
20250219,131200,190585870,18090,18090,18090,18090,370
20250219,131100,183892570,18100,18100,18100,18100,6
20250219,131000,183783970,18100,18100,18100,18100,25
20250219,130900,183331470,18100,18100,18100,18100,1
20250219,130800,183313370,18100,18100,18100,18100,6
20250219,130700,183204770,18100,18100,18100,18100,83
20250219,130600,181702470,18100,18100,18100,18100,0
20250219,130500,181702470,18100,18110,18110,18100,26
20250219,130400,181231620,18110,18110,18110,18110,0
20250219,130300,181231620,18110,18110,18110,18110,0
20250219,130200,181231620,18110,18110,18110,18110,1
20250219,130100,181213510,18100,18100,18100,18100,0
20250219,130000,181213510,18100,18100,18100,18100,18
20250219,125900,180887710,18110,18110,18110,18110,0
20250219,125800,180887710,18110,18110,18110,18110,0
20250219,125700,180887710,18110,18110,18110,18110,55
20250219,125600,179891660,18100,18100,18100,18100,0
20250219,125500,179891660,18100,18100,18100,18100,0
20250219,125400,179891660,18100,18100,18100,18100,0
20250219,125300,179891660,18100,18100,18100,18100,260
20250219,125200,175185660,18110,18110,18110,18110,0
20250219,125100,175185660,18110,18110,18110,18110,0
20250219,125000,175185660,18110,18110,18110,18110,100
20250219,124900,173374660,18110,18110,18110,18110,1
20250219,124800,173356550,18110,18110,18110,18110,0
20250219,124700,173356550,18110,18110,18110,18110,0
20250219,124600,173356550,18110,18110,18110,18110,0
20250219,124500,173356550,18110,18110,18110,18110,1
20250219,124400,173338440,18110,18110,18110,18110,0
20250219,124300,173338440,18110,18110,18110,18110,0
20250219,124200,173338440,18110,18130,18130,18110,341
20250219,124100,167160010,18140,18140,18140,18140,0
20250219,124000,167160010,18140,18140,18140,18140,0
20250219,123900,167160010,18140,18140,18140,18140,0
20250219,123800,167160010,18140,18140,18140,18140,1
20250219,123700,167141870,18140,18140,18140,18140,0
20250219,123600,167141870,18140,18140,18140,18140,0
20250219,123500,167141870,18140,18140,18140,18140,3
20250219,123400,167087450,18150,18150,18150,18150,0
20250219,123300,167087450,18150,18150,18150,18150,0
20250219,123200,167087450,18150,18150,18150,18150,0
20250219,123100,167087450,18150,18150,18150,18150,0
20250219,123000,167087450,18150,18150,18150,18150,0
20250219,122900,167087450,18150,18150,18150,18150,0
20250219,122800,167087450,18150,18150,18150,18150,0
20250219,122700,167087450,18150,18150,18150,18150,0
20250219,122600,167087450,18150,18150,18150,18150,0
20250219,122500,167087450,18150,18150,18150,18150,0
20250219,122400,167087450,18150,18150,18150,18150,0
20250219,122300,167087450,18150,18150,18150,18150,0
20250219,122200,167087450,18150,18150,18150,18150,0
20250219,122100,167087450,18150,18150,18150,18150,0
20250219,122000,167087450,18150,18150,18150,18150,0
20250219,121900,167087450,18150,18150,18150,18150,0
20250219,121800,167087450,18150,18150,18150,18150,0
20250219,121700,167087450,18150,18150,18150,18150,0
20250219,121600,167087450,18150,18150,18150,18150,0
20250219,121500,167087450,18150,18150,18150,18150,0
20250219,121400,167087450,18150,18150,18150,18150,0
20250219,121300,167087450,18150,18150,18150,18150,0
20250219,121200,167087450,18150,18150,18150,18150,0
20250219,121100,167087450,18150,18150,18150,18150,0
20250219,121000,167087450,18150,18150,18150,18150,0
20250219,120900,167087450,18150,18150,18150,18150,0
20250219,120800,167087450,18150,18150,18150,18150,0
20250219,120700,167087450,18150,18150,18150,18150,0
20250219,120600,167087450,18150,18150,18150,18150,0
20250219,120500,167087450,18150,18150,18150,18150,0
20250219,120400,167087450,18150,18150,18150,18150,0
20250219,120300,167087450,18150,18150,18150,18150,0
20250219,120200,167087450,18150,18150,18150,18150,0
20250219,120100,167087450,18150,18150,18150,18150,0
20250219,120000,167087450,18150,18150,18150,18150,0
20250219,115900,167087450,18150,18150,18150,18150,1
20250219,115800,167069300,18120,18120,18120,18120,94
20250219,115700,165366020,18120,18120,18120,18120,0
20250219,115600,165366020,18120,18120,18120,18120,4
20250219,115500,165293540,18150,18150,18150,18150,200
20250219,115400,161663540,18150,18150,18150,18150,0
20250219,115300,161663540,18150,18150,18150,18150,16
20250219,115200,161373140,18130,18130,18130,18130,0
20250219,115100,161373140,18130,18130,18130,18130,0
20250219,115000,161373140,18130,18130,18130,18130,0
20250219,114900,161373140,18130,18130,18140,18130,712
20250219,114800,148464180,18120,18120,18120,18120,0
20250219,114700,148464180,18120,18120,18120,18120,2
20250219,114600,148427940,18130,18130,18130,18130,0
20250219,114500,148427940,18130,18130,18130,18130,0
20250219,114400,148427940,18130,18130,18130,18130,0
20250219,114300,148427940,18130,18130,18130,18130,1
20250219,114200,148409810,18130,18130,18130,18130,0
20250219,114100,148409810,18130,18130,18130,18130,0
20250219,114000,148409810,18130,18130,18130,18130,20
20250219,113900,148047210,18130,18130,18130,18130,0
20250219,113800,148047210,18130,18130,18130,18130,0
20250219,113700,148047210,18130,18130,18130,18130,0
20250219,113600,148047210,18130,18130,18130,18130,0
20250219,113500,148047210,18130,18130,18130,18130,52
20250219,113400,147104450,18130,18130,18130,18130,0
20250219,113300,147104450,18130,18130,18130,18130,0
20250219,113200,147104450,18130,18130,18130,18130,0
20250219,113100,147104450,18130,18130,18130,18130,50
20250219,113000,146197950,18110,18110,18110,18110,0
20250219,112900,146197950,18110,18110,18110,18110,0
20250219,112800,146197950,18110,18110,18110,18110,0
20250219,112700,146197950,18110,18110,18110,18110,0
20250219,112600,146197950,18110,18110,18110,18110,0
20250219,112500,146197950,18110,18110,18110,18110,200
20250219,112400,142575950,18110,18110,18110,18110,0
20250219,112300,142575950,18110,18110,18110,18110,0
20250219,112200,142575950,18110,18110,18110,18110,0
20250219,112100,142575950,18110,18110,18110,18110,0
20250219,112000,142575950,18110,18110,18110,18110,5
20250219,111900,142485400,18110,18110,18110,18110,214
20250219,111800,138609860,18110,18110,18110,18110,400
20250219,111700,131365860,18110,18110,18110,18110,0
20250219,111600,131365860,18110,18100,18110,18100,2
20250219,111500,131329650,18100,18100,18100,18100,0
20250219,111400,131329650,18100,18100,18100,18100,0
20250219,111300,131329650,18100,18100,18100,18100,0
20250219,111200,131329650,18100,18100,18100,18100,0
20250219,111100,131329650,18100,18100,18100,18100,0
20250219,111000,131329650,18100,18100,18100,18100,3
20250219,110900,131275350,18110,18110,18110,18110,0
20250219,110800,131275350,18110,18110,18110,18110,0
20250219,110700,131275350,18110,18110,18110,18110,0
20250219,110600,131275350,18110,18110,18110,18110,0
20250219,110500,131275350,18110,18110,18110,18110,0
20250219,110400,131275350,18110,18110,18110,18110,0
20250219,110300,131275350,18110,18110,18110,18110,0
20250219,110200,131275350,18110,18110,18110,18110,0
20250219,110100,131275350,18110,18110,18110,18110,0
20250219,110000,131275350,18110,18110,18110,18110,1
20250219,105900,131257240,18070,18070,18070,18070,0
20250219,105800,131257240,18070,18070,18070,18070,0
20250219,105700,131257240,18070,18070,18070,18070,100
20250219,105600,129450240,18110,18110,18110,18110,1
20250219,105500,129432130,18080,18070,18080,18070,19
20250219,105400,129088620,18080,18080,18080,18080,24
20250219,105300,128654700,18080,18100,18100,18080,110
20250219,105200,126665870,18110,18110,18110,18110,0
20250219,105100,126665870,18110,18110,18110,18110,10
20250219,105000,126484770,18130,18130,18130,18130,0
20250219,104900,126484770,18130,18130,18130,18130,0
20250219,104800,126484770,18130,18130,18130,18130,0
20250219,104700,126484770,18130,18130,18130,18130,0
20250219,104600,126484770,18130,18130,18130,18130,0
20250219,104500,126484770,18130,18130,18130,18130,0
20250219,104400,126484770,18130,18130,18130,18130,0
20250219,104300,126484770,18130,18130,18130,18130,0
20250219,104200,126484770,18130,18120,18130,18120,20
20250219,104100,126122190,18120,18120,18120,18120,0
20250219,104000,126122190,18120,18120,18120,18120,0
20250219,103900,126122190,18120,18120,18120,18120,1
20250219,103800,126104070,18060,18070,18070,18060,500
20250219,103700,117073210,18120,18120,18120,18120,0
20250219,103600,117073210,18120,18120,18120,18120,0
20250219,103500,117073210,18120,18120,18120,18120,0
20250219,103400,117073210,18120,18120,18120,18120,0
20250219,103300,117073210,18120,18120,18120,18120,0
20250219,103200,117073210,18120,18120,18120,18120,1
20250219,103100,117055090,18070,18070,18070,18070,10
20250219,103000,116874390,18060,18060,18060,18060,0
20250219,102900,116874390,18060,18060,18060,18060,0
20250219,102800,116874390,18060,18060,18060,18060,0
20250219,102700,116874390,18060,18080,18080,18060,500
20250219,102600,107840220,18070,18070,18070,18070,10
20250219,102500,107659520,18070,18070,18070,18070,0
20250219,102400,107659520,18070,18070,18070,18070,0
20250219,102300,107659520,18070,18080,18080,18070,502
20250219,102200,98588350,18080,18080,18080,18080,0
20250219,102100,98588350,18080,18080,18080,18080,0
20250219,102000,98588350,18080,18120,18120,18080,1433
20250219,101900,72666800,18120,18120,18120,18120,0
20250219,101800,72666800,18120,18120,18120,18120,0
20250219,101700,72666800,18120,18120,18120,18120,0
20250219,101600,72666800,18120,18120,18120,18120,0
20250219,101500,72666800,18120,18120,18120,18120,10
20250219,101400,72485600,18130,18130,18130,18130,0
20250219,101300,72485600,18130,18120,18130,18120,103
20250219,101200,70619230,18130,18130,18130,18130,0
20250219,101100,70619230,18130,18130,18130,18130,0
20250219,101000,70619230,18130,18130,18130,18130,0
20250219,100900,70619230,18130,18130,18130,18130,0
20250219,100800,70619230,18130,18130,18130,18130,0
20250219,100700,70619230,18130,18130,18130,18130,34
20250219,100600,70002810,18130,18130,18130,18130,1
20250219,100500,69984680,18130,18130,18130,18130,1
20250219,100400,69966550,18120,18120,18120,18120,3
20250219,100300,69912190,18130,18130,18130,18130,0
20250219,100200,69912190,18130,18130,18130,18130,0
20250219,100100,69912190,18130,18130,18130,18130,0
20250219,100000,69912190,18130,18130,18130,18130,1
20250219,095900,69894060,18130,18130,18130,18130,176
20250219,095800,66703180,18130,18130,18130,18130,12
20250219,095700,66485620,18130,18130,18130,18130,0
20250219,095600,66485620,18130,18130,18130,18130,0
20250219,095500,66485620,18130,18130,18130,18130,0
20250219,095400,66485620,18130,18130,18130,18130,22
20250219,095300,66086760,18130,18130,18130,18130,16
20250219,095200,65796680,18130,18130,18130,18130,971
20250219,095100,48192450,18150,18150,18150,18150,1
20250219,095000,48174300,18130,18140,18140,18130,1053
20250219,094900,29082510,18150,18150,18150,18150,1
20250219,094800,29064360,18140,18140,18140,18140,150
20250219,094700,26343360,18150,18150,18150,18150,0
20250219,094600,26343360,18150,18150,18150,18150,0
20250219,094500,26343360,18150,18150,18150,18150,581
20250219,094400,15798210,18140,18140,18140,18140,2
20250219,094300,15761930,18150,18150,18150,18150,1
20250219,094200,15743780,18140,18140,18140,18140,0
20250219,094100,15743780,18140,18140,18140,18140,7
20250219,094000,15616800,18140,18140,18140,18140,0
20250219,093900,15616800,18140,18140,18140,18140,10
20250219,093800,15435400,18140,18140,18140,18140,52
20250219,093700,14492120,18140,18140,18140,18140,0
20250219,093600,14492120,18140,18150,18150,18140,6
20250219,093500,14383270,18140,18140,18140,18140,200
20250219,093400,10755270,18150,18150,18150,18150,0
20250219,093300,10755270,18150,18150,18150,18150,12
20250219,093200,10537470,18150,18150,18150,18150,1
20250219,093100,10519320,18130,18130,18130,18130,6
20250219,093000,10410540,18150,18150,18150,18150,8
20250219,092900,10265340,18130,18130,18130,18130,8
20250219,092800,10120300,18130,18130,18130,18130,0
20250219,092700,10120300,18130,18130,18130,18130,0
20250219,092600,10120300,18130,18130,18130,18130,400
20250219,092500,2868300,18160,18160,18160,18160,0
20250219,092400,2868300,18160,18160,18160,18160,0
20250219,092300,2868300,18160,18160,18160,18160,0
20250219,092200,2868300,18160,18160,18160,18160,0
20250219,092100,2868300,18160,18160,18160,18160,0
20250219,092000,2868300,18160,18160,18160,18160,0
20250219,091900,2868300,18160,18160,18160,18160,0
20250219,091800,2868300,18160,18160,18160,18160,7
20250219,091700,2741180,18160,18160,18160,18160,6
20250219,091600,2632220,18130,18140,18140,18130,38
20250219,091500,1943270,18140,18140,18140,18140,6
20250219,091400,1834430,18170,18170,18170,18170,0
20250219,091300,1834430,18170,18170,18170,18170,0
20250219,091200,1834430,18170,18170,18170,18170,0
20250219,091100,1834430,18170,18170,18170,18170,0
20250219,091000,1834430,18170,18170,18170,18170,0
20250219,090900,1834430,18170,18170,18170,18170,0
20250219,090800,1834430,18170,18170,18170,18170,15
20250219,090700,1561880,18180,18180,18180,18180,1
20250219,090600,1543700,18180,18180,18180,18180,0
20250219,090500,1543700,18180,18180,18180,18180,2
20250219,090400,1507340,18180,18180,18180,18180,0
20250219,090300,1507340,18180,18180,18180,18180,0
20250219,090200,1507340,18180,18180,18180,18180,0
20250219,090100,1507340,18180,18180,18180,18180,51
20250219,090000,580160,18130,18130,18130,18130,32
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183700 276176470 18090 18090 18090 18090 817
3 20250219 183600 276176470 18090 18090 18090 18090 0
4 20250219 183500 276176470 18090 18090 18090 18090 0
5 20250219 183400 276176470 18090 18090 18090 18090 0
6 20250219 183300 276176470 18090 18090 18090 18090 0
7 20250219 183200 276176470 18090 18090 18090 18090 0
8 20250219 183100 276176470 18090 18090 18090 18090 0
9 20250219 183000 276176470 18090 18090 18090 18090 0
10 20250219 182900 276176470 18090 18090 18090 18090 0
11 20250219 182800 276176470 18090 18090 18090 18090 0
12 20250219 182700 276176470 18090 18090 18090 18090 0
13 20250219 182600 276176470 18090 18090 18090 18090 0
14 20250219 182500 276176470 18090 18090 18090 18090 0
15 20250219 182400 276176470 18090 18090 18090 18090 0
16 20250219 182300 276176470 18090 18090 18090 18090 0
17 20250219 182200 276176470 18090 18090 18090 18090 0
18 20250219 182100 276176470 18090 18090 18090 18090 0
19 20250219 182000 276176470 18090 18090 18090 18090 0
20 20250219 181900 276176470 18090 18090 18090 18090 0
21 20250219 181800 276176470 18090 18090 18090 18090 0
22 20250219 181700 276176470 18090 18090 18090 18090 0
23 20250219 181600 276176470 18090 18090 18090 18090 0
24 20250219 181500 276176470 18090 18090 18090 18090 0
25 20250219 181400 276176470 18090 18090 18090 18090 0
26 20250219 181300 276176470 18090 18090 18090 18090 0
27 20250219 181200 276176470 18090 18090 18090 18090 0
28 20250219 181100 276176470 18090 18090 18090 18090 0
29 20250219 181000 276176470 18090 18090 18090 18090 0
30 20250219 180900 276176470 18090 18090 18090 18090 0
31 20250219 180800 276176470 18090 18090 18090 18090 0
32 20250219 180700 276176470 18090 18090 18090 18090 817
33 20250219 180600 276176470 18090 18090 18090 18090 0
34 20250219 180500 276176470 18090 18090 18090 18090 0
35 20250219 180400 276176470 18090 18090 18090 18090 0
36 20250219 180300 276176470 18090 18090 18090 18090 0
37 20250219 180200 276176470 18090 18090 18090 18090 0
38 20250219 180100 276176470 18090 18090 18090 18090 0
39 20250219 180000 276176470 18090 18090 18090 18090 0
40 20250219 175900 276176470 18090 18090 18090 18090 0
41 20250219 175800 276176470 18090 18090 18090 18090 0
42 20250219 175700 276176470 18090 18090 18090 18090 0
43 20250219 175600 276176470 18090 18090 18090 18090 0
44 20250219 175500 276176470 18090 18090 18090 18090 0
45 20250219 175400 276176470 18090 18090 18090 18090 0
46 20250219 175300 276176470 18090 18090 18090 18090 0
47 20250219 175200 276176470 18090 18090 18090 18090 0
48 20250219 175100 276176470 18090 18090 18090 18090 0
49 20250219 175000 276176470 18090 18090 18090 18090 0
50 20250219 174900 276176470 18090 18090 18090 18090 0
51 20250219 174800 276176470 18090 18090 18090 18090 0
52 20250219 174700 276176470 18090 18090 18090 18090 0
53 20250219 174600 276176470 18090 18090 18090 18090 0
54 20250219 174500 276176470 18090 18090 18090 18090 0
55 20250219 174400 276176470 18090 18090 18090 18090 0
56 20250219 174300 276176470 18090 18090 18090 18090 0
57 20250219 174200 276176470 18090 18090 18090 18090 0
58 20250219 174100 276176470 18090 18090 18090 18090 0
59 20250219 174000 276176470 18090 18090 18090 18090 0
60 20250219 173900 276176470 18090 18090 18090 18090 0
61 20250219 173800 276176470 18090 18090 18090 18090 0
62 20250219 173700 276176470 18090 18090 18090 18090 817
63 20250219 173600 276176470 18090 18090 18090 18090 0
64 20250219 173500 276176470 18090 18090 18090 18090 0
65 20250219 173400 276176470 18090 18090 18090 18090 0
66 20250219 173300 276176470 18090 18090 18090 18090 0
67 20250219 173200 276176470 18090 18090 18090 18090 0
68 20250219 173100 276176470 18090 18090 18090 18090 0
69 20250219 173000 276176470 18090 18090 18090 18090 0
70 20250219 172900 276176470 18090 18090 18090 18090 0
71 20250219 172800 276176470 18090 18090 18090 18090 0
72 20250219 172700 276176470 18090 18090 18090 18090 0
73 20250219 172600 276176470 18090 18090 18090 18090 0
74 20250219 172500 276176470 18090 18090 18090 18090 0
75 20250219 172400 276176470 18090 18090 18090 18090 0
76 20250219 172300 276176470 18090 18090 18090 18090 0
77 20250219 172200 276176470 18090 18090 18090 18090 0
78 20250219 172100 276176470 18090 18090 18090 18090 0
79 20250219 172000 276176470 18090 18090 18090 18090 0
80 20250219 171900 276176470 18090 18090 18090 18090 0
81 20250219 171800 276176470 18090 18090 18090 18090 0
82 20250219 171700 276176470 18090 18090 18090 18090 0
83 20250219 171600 276176470 18090 18090 18090 18090 0
84 20250219 171500 276176470 18090 18090 18090 18090 0
85 20250219 171400 276176470 18090 18090 18090 18090 0
86 20250219 171300 276176470 18090 18090 18090 18090 0
87 20250219 171200 276176470 18090 18090 18090 18090 0
88 20250219 171100 276176470 18090 18090 18090 18090 0
89 20250219 171000 276176470 18090 18090 18090 18090 0
90 20250219 170900 276176470 18090 18090 18090 18090 0
91 20250219 170800 276176470 18090 18090 18090 18090 0
92 20250219 170700 276176470 18090 18090 18090 18090 817
93 20250219 170600 276176470 18090 18090 18090 18090 0
94 20250219 170500 276176470 18090 18090 18090 18090 0
95 20250219 170400 276176470 18090 18090 18090 18090 0
96 20250219 170300 276176470 18090 18090 18090 18090 0
97 20250219 170200 276176470 18090 18090 18090 18090 0
98 20250219 170100 276176470 18090 18090 18090 18090 0
99 20250219 170000 276176470 18090 18090 18090 18090 0
100 20250219 165900 276176470 18090 18090 18090 18090 0
101 20250219 165800 276176470 18090 18090 18090 18090 0
102 20250219 165700 276176470 18090 18090 18090 18090 0
103 20250219 165600 276176470 18090 18090 18090 18090 0
104 20250219 165500 276176470 18090 18090 18090 18090 0
105 20250219 165400 276176470 18090 18090 18090 18090 0
106 20250219 165300 276176470 18090 18090 18090 18090 0
107 20250219 165200 276176470 18090 18090 18090 18090 0
108 20250219 165100 276176470 18090 18090 18090 18090 0
109 20250219 165000 276176470 18090 18090 18090 18090 0
110 20250219 164900 276176470 18090 18090 18090 18090 0
111 20250219 164800 276176470 18090 18090 18090 18090 0
112 20250219 164700 276176470 18090 18090 18090 18090 0
113 20250219 164600 276176470 18090 18090 18090 18090 0
114 20250219 164500 276176470 18090 18090 18090 18090 0
115 20250219 164400 276176470 18090 18090 18090 18090 0
116 20250219 164300 276176470 18090 18090 18090 18090 0
117 20250219 164200 276176470 18090 18090 18090 18090 0
118 20250219 164100 276176470 18090 18090 18090 18090 0
119 20250219 164000 276176470 18090 18090 18090 18090 0
120 20250219 163900 276176470 18090 18090 18090 18090 0
121 20250219 163800 276176470 18090 18090 18090 18090 0
122 20250219 163700 276176470 18090 18090 18090 18090 817
123 20250219 163600 276176470 18090 18090 18090 18090 0
124 20250219 163500 276176470 18090 18090 18090 18090 0
125 20250219 163400 276176470 18090 18090 18090 18090 0
126 20250219 163300 276176470 18090 18090 18090 18090 0
127 20250219 163200 276176470 18090 18090 18090 18090 0
128 20250219 163100 276176470 18090 18090 18090 18090 0
129 20250219 163000 276176470 18090 18090 18090 18090 0
130 20250219 162900 276176470 18090 18090 18090 18090 0
131 20250219 162800 276176470 18090 18090 18090 18090 0
132 20250219 162700 276176470 18090 18090 18090 18090 0
133 20250219 162600 276176470 18090 18090 18090 18090 0
134 20250219 162500 276176470 18090 18090 18090 18090 0
135 20250219 162400 276176470 18090 18090 18090 18090 0
136 20250219 162300 276176470 18090 18090 18090 18090 0
137 20250219 162200 276176470 18090 18090 18090 18090 0
138 20250219 162100 276176470 18090 18090 18090 18090 0
139 20250219 162000 276176470 18090 18090 18090 18090 0
140 20250219 161900 276176470 18090 18090 18090 18090 0
141 20250219 161800 276176470 18090 18090 18090 18090 0
142 20250219 161700 276176470 18090 18090 18090 18090 0
143 20250219 161600 276176470 18090 18090 18090 18090 0
144 20250219 161500 276176470 18090 18090 18090 18090 0
145 20250219 161400 276176470 18090 18090 18090 18090 0
146 20250219 161300 276176470 18090 18090 18090 18090 0
147 20250219 161200 276176470 18090 18090 18090 18090 0
148 20250219 161100 276176470 18090 18090 18090 18090 0
149 20250219 161000 276176470 18090 18090 18090 18090 0
150 20250219 160900 276176470 18090 18090 18090 18090 0
151 20250219 160800 276176470 18090 18090 18090 18090 0
152 20250219 160700 276176470 18090 18090 18090 18090 817
153 20250219 160600 276176470 18090 18090 18090 18090 0
154 20250219 160500 276176470 18090 18090 18090 18090 0
155 20250219 160400 276176470 18090 18090 18090 18090 0
156 20250219 160300 276176470 18090 18090 18090 18090 0
157 20250219 160200 276176470 18090 18090 18090 18090 0
158 20250219 160100 276176470 18090 18090 18090 18090 0
159 20250219 160000 276176470 18090 18090 18090 18090 0
160 20250219 155900 276176470 18090 18090 18090 18090 0
161 20250219 155800 276176470 18090 18090 18090 18090 0
162 20250219 155700 276176470 18090 18090 18090 18090 0
163 20250219 155600 276176470 18090 18090 18090 18090 0
164 20250219 155500 276176470 18090 18090 18090 18090 0
165 20250219 155400 276176470 18090 18090 18090 18090 0
166 20250219 155300 276176470 18090 18090 18090 18090 0
167 20250219 155200 276176470 18090 18090 18090 18090 0
168 20250219 155100 276176470 18090 18090 18090 18090 0
169 20250219 155000 276176470 18090 18090 18090 18090 0
170 20250219 154900 276176470 18090 18090 18090 18090 0
171 20250219 154800 276176470 18090 18090 18090 18090 0
172 20250219 154700 276176470 18090 18090 18090 18090 0
173 20250219 154600 276176470 18090 18090 18090 18090 0
174 20250219 154500 276176470 18090 18090 18090 18090 0
175 20250219 154400 276176470 18090 18090 18090 18090 0
176 20250219 154300 276176470 18090 18090 18090 18090 0
177 20250219 154200 276176470 18090 18090 18090 18090 0
178 20250219 154100 276176470 18090 18090 18090 18090 0
179 20250219 154000 276176470 18090 18090 18090 18090 0
180 20250219 153900 276176470 18090 18090 18090 18090 0
181 20250219 153800 276176470 18090 18090 18090 18090 0
182 20250219 153700 276176470 18090 18090 18090 18090 817
183 20250219 153600 276176470 18090 18090 18090 18090 0
184 20250219 153500 276176470 18090 18090 18090 18090 0
185 20250219 153400 276176470 18090 18090 18090 18090 0
186 20250219 153300 276176470 18090 18090 18090 18090 0
187 20250219 153200 276176470 18090 18090 18090 18090 0
188 20250219 153100 276176470 18090 18090 18090 18090 0
189 20250219 153000 276176470 18090 18090 18090 18090 817
190 20250219 152900 261396940 18090 18090 18090 18090 0
191 20250219 152800 261396940 18090 18090 18090 18090 0
192 20250219 152700 261396940 18090 18090 18090 18090 0
193 20250219 152600 261396940 18090 18090 18090 18090 0
194 20250219 152500 261396940 18090 18090 18090 18090 0
195 20250219 152400 261396940 18090 18090 18090 18090 0
196 20250219 152300 261396940 18090 18090 18090 18090 0
197 20250219 152200 261396940 18090 18090 18090 18090 0
198 20250219 152100 261396940 18090 18090 18090 18090 0
199 20250219 152000 261396940 18090 18090 18090 18090 0
200 20250219 151900 261396940 18090 18070 18090 18070 62
201 20250219 151800 260276000 18070 18070 18070 18070 221
202 20250219 151700 256282530 18070 18040 18070 18040 46
203 20250219 151600 255451340 18040 18040 18040 18040 0
204 20250219 151500 255451340 18040 18030 18040 18030 33
205 20250219 151400 254856340 18030 18050 18070 18030 495
206 20250219 151300 245925240 18040 18040 18070 18040 165
207 20250219 151200 242948610 18040 18050 18050 18040 413
208 20250219 151100 235497470 18070 18070 18070 18070 0
209 20250219 151000 235497470 18070 18050 18070 18050 2
210 20250219 150900 235461350 18050 18050 18050 18050 0
211 20250219 150800 235461350 18050 18050 18050 18050 0
212 20250219 150700 235461350 18050 18050 18050 18050 0
213 20250219 150600 235461350 18050 18050 18050 18050 5
214 20250219 150500 235371100 18070 18070 18070 18070 0
215 20250219 150400 235371100 18070 18070 18070 18070 0
216 20250219 150300 235371100 18070 18070 18070 18070 15
217 20250219 150200 235100050 18070 18070 18070 18070 1
218 20250219 150100 235081980 18040 18040 18040 18040 0
219 20250219 150000 235081980 18040 18040 18040 18040 0
220 20250219 145900 235081980 18040 18040 18040 18040 0
221 20250219 145800 235081980 18040 18040 18040 18040 1
222 20250219 145700 235063940 18050 18050 18050 18050 97
223 20250219 145600 233313090 18050 18050 18050 18050 29
224 20250219 145500 232789640 18050 18050 18050 18050 135
225 20250219 145400 230352890 18050 18060 18060 18050 54
226 20250219 145300 229378180 18070 18070 18070 18070 6
227 20250219 145200 229269760 18070 18070 18070 18070 0
228 20250219 145100 229269760 18070 18070 18070 18070 0
229 20250219 145000 229269760 18070 18070 18070 18070 0
230 20250219 144900 229269760 18070 18070 18070 18070 0
231 20250219 144800 229269760 18070 18070 18070 18070 0
232 20250219 144700 229269760 18070 18070 18070 18070 0
233 20250219 144600 229269760 18070 18060 18070 18060 8
234 20250219 144500 229125270 18070 18070 18070 18070 0
235 20250219 144400 229125270 18070 18070 18070 18070 0
236 20250219 144300 229125270 18070 18070 18070 18070 1
237 20250219 144200 229107200 18050 18050 18050 18050 2
238 20250219 144100 229071100 18050 18050 18050 18050 0
239 20250219 144000 229071100 18050 18070 18070 18050 252
240 20250219 143900 224520570 18090 18090 18090 18090 0
241 20250219 143800 224520570 18090 18090 18090 18090 1
242 20250219 143700 224502480 18090 18090 18090 18090 0
243 20250219 143600 224502480 18090 18090 18090 18090 0
244 20250219 143500 224502480 18090 18090 18090 18090 0
245 20250219 143400 224502480 18090 18090 18090 18090 0
246 20250219 143300 224502480 18090 18090 18090 18090 0
247 20250219 143200 224502480 18090 18090 18090 18090 0
248 20250219 143100 224502480 18090 18090 18090 18090 0
249 20250219 143000 224502480 18090 18090 18090 18090 0
250 20250219 142900 224502480 18090 18090 18090 18090 0
251 20250219 142800 224502480 18090 18090 18090 18090 0
252 20250219 142700 224502480 18090 18090 18090 18090 0
253 20250219 142600 224502480 18090 18090 18090 18090 1
254 20250219 142500 224484390 18060 18060 18060 18060 0
255 20250219 142400 224484390 18060 18060 18060 18060 0
256 20250219 142300 224484390 18060 18060 18060 18060 0
257 20250219 142200 224484390 18060 18060 18060 18060 0
258 20250219 142100 224484390 18060 18060 18060 18060 0
259 20250219 142000 224484390 18060 18060 18060 18060 0
260 20250219 141900 224484390 18060 18080 18080 18060 1000
261 20250219 141800 206409760 18090 18090 18090 18090 0
262 20250219 141700 206409760 18090 18090 18090 18090 120
263 20250219 141600 204238960 18090 18090 18090 18090 0
264 20250219 141500 204238960 18090 18090 18090 18090 0
265 20250219 141400 204238960 18090 18090 18090 18090 0
266 20250219 141300 204238960 18090 18090 18090 18090 0
267 20250219 141200 204238960 18090 18090 18090 18090 13
268 20250219 141100 204003790 18100 18100 18100 18100 0
269 20250219 141000 204003790 18100 18100 18100 18100 0
270 20250219 140900 204003790 18100 18100 18100 18100 2
271 20250219 140800 203967590 18100 18100 18100 18100 0
272 20250219 140700 203967590 18100 18100 18100 18100 0
273 20250219 140600 203967590 18100 18100 18100 18100 0
274 20250219 140500 203967590 18100 18100 18100 18100 0
275 20250219 140400 203967590 18100 18100 18100 18100 0
276 20250219 140300 203967590 18100 18100 18100 18100 0
277 20250219 140200 203967590 18100 18100 18100 18100 1
278 20250219 140100 203949490 18100 18100 18100 18100 1
279 20250219 140000 203931390 18100 18100 18100 18100 9
280 20250219 135900 203768490 18090 18090 18090 18090 0
281 20250219 135800 203768490 18090 18090 18090 18090 0
282 20250219 135700 203768490 18090 18090 18090 18090 0
283 20250219 135600 203768490 18090 18090 18090 18090 0
284 20250219 135500 203768490 18090 18090 18090 18090 0
285 20250219 135400 203768490 18090 18090 18090 18090 74
286 20250219 135300 202429830 18090 18090 18090 18090 0
287 20250219 135200 202429830 18090 18090 18090 18090 0
288 20250219 135100 202429830 18090 18090 18090 18090 0
289 20250219 135000 202429830 18090 18090 18090 18090 0
290 20250219 134900 202429830 18090 18090 18090 18090 11
291 20250219 134800 202230840 18100 18100 18100 18100 0
292 20250219 134700 202230840 18100 18100 18100 18100 0
293 20250219 134600 202230840 18100 18100 18100 18100 0
294 20250219 134500 202230840 18100 18100 18100 18100 0
295 20250219 134400 202230840 18100 18100 18100 18100 0
296 20250219 134300 202230840 18100 18100 18100 18100 1
297 20250219 134200 202212740 18080 18080 18080 18080 0
298 20250219 134100 202212740 18080 18080 18080 18080 0
299 20250219 134000 202212740 18080 18080 18080 18080 0
300 20250219 133900 202212740 18080 18080 18080 18080 0
301 20250219 133800 202212740 18080 18080 18080 18080 0
302 20250219 133700 202212740 18080 18080 18080 18080 14
303 20250219 133600 201959620 18080 18080 18080 18080 40
304 20250219 133500 201236420 18080 18080 18080 18080 0
305 20250219 133400 201236420 18080 18080 18080 18080 0
306 20250219 133300 201236420 18080 18080 18080 18080 0
307 20250219 133200 201236420 18080 18080 18080 18080 0
308 20250219 133100 201236420 18080 18080 18080 18080 324
309 20250219 133000 195378500 18080 18080 18080 18080 50
310 20250219 132900 194474500 18100 18100 18100 18100 10
311 20250219 132800 194293500 18100 18100 18100 18100 0
312 20250219 132700 194293500 18100 18100 18100 18100 10
313 20250219 132600 194112500 18110 18110 18110 18110 0
314 20250219 132500 194112500 18110 18110 18110 18110 0
315 20250219 132400 194112500 18110 18110 18110 18110 0
316 20250219 132300 194112500 18110 18110 18110 18110 3
317 20250219 132200 194058170 18090 18090 18090 18090 0
318 20250219 132100 194058170 18090 18090 18090 18090 0
319 20250219 132000 194058170 18090 18090 18090 18090 8
320 20250219 131900 193913450 18090 18090 18090 18090 3
321 20250219 131800 193859180 18090 18090 18090 18090 0
322 20250219 131700 193859180 18090 18090 18090 18090 23
323 20250219 131600 193443110 18090 18090 18090 18090 0
324 20250219 131500 193443110 18090 18090 18090 18090 50
325 20250219 131400 192538610 18080 18090 18090 18080 102
326 20250219 131300 190694410 18090 18090 18090 18090 6
327 20250219 131200 190585870 18090 18090 18090 18090 370
328 20250219 131100 183892570 18100 18100 18100 18100 6
329 20250219 131000 183783970 18100 18100 18100 18100 25
330 20250219 130900 183331470 18100 18100 18100 18100 1
331 20250219 130800 183313370 18100 18100 18100 18100 6
332 20250219 130700 183204770 18100 18100 18100 18100 83
333 20250219 130600 181702470 18100 18100 18100 18100 0
334 20250219 130500 181702470 18100 18110 18110 18100 26
335 20250219 130400 181231620 18110 18110 18110 18110 0
336 20250219 130300 181231620 18110 18110 18110 18110 0
337 20250219 130200 181231620 18110 18110 18110 18110 1
338 20250219 130100 181213510 18100 18100 18100 18100 0
339 20250219 130000 181213510 18100 18100 18100 18100 18
340 20250219 125900 180887710 18110 18110 18110 18110 0
341 20250219 125800 180887710 18110 18110 18110 18110 0
342 20250219 125700 180887710 18110 18110 18110 18110 55
343 20250219 125600 179891660 18100 18100 18100 18100 0
344 20250219 125500 179891660 18100 18100 18100 18100 0
345 20250219 125400 179891660 18100 18100 18100 18100 0
346 20250219 125300 179891660 18100 18100 18100 18100 260
347 20250219 125200 175185660 18110 18110 18110 18110 0
348 20250219 125100 175185660 18110 18110 18110 18110 0
349 20250219 125000 175185660 18110 18110 18110 18110 100
350 20250219 124900 173374660 18110 18110 18110 18110 1
351 20250219 124800 173356550 18110 18110 18110 18110 0
352 20250219 124700 173356550 18110 18110 18110 18110 0
353 20250219 124600 173356550 18110 18110 18110 18110 0
354 20250219 124500 173356550 18110 18110 18110 18110 1
355 20250219 124400 173338440 18110 18110 18110 18110 0
356 20250219 124300 173338440 18110 18110 18110 18110 0
357 20250219 124200 173338440 18110 18130 18130 18110 341
358 20250219 124100 167160010 18140 18140 18140 18140 0
359 20250219 124000 167160010 18140 18140 18140 18140 0
360 20250219 123900 167160010 18140 18140 18140 18140 0
361 20250219 123800 167160010 18140 18140 18140 18140 1
362 20250219 123700 167141870 18140 18140 18140 18140 0
363 20250219 123600 167141870 18140 18140 18140 18140 0
364 20250219 123500 167141870 18140 18140 18140 18140 3
365 20250219 123400 167087450 18150 18150 18150 18150 0
366 20250219 123300 167087450 18150 18150 18150 18150 0
367 20250219 123200 167087450 18150 18150 18150 18150 0
368 20250219 123100 167087450 18150 18150 18150 18150 0
369 20250219 123000 167087450 18150 18150 18150 18150 0
370 20250219 122900 167087450 18150 18150 18150 18150 0
371 20250219 122800 167087450 18150 18150 18150 18150 0
372 20250219 122700 167087450 18150 18150 18150 18150 0
373 20250219 122600 167087450 18150 18150 18150 18150 0
374 20250219 122500 167087450 18150 18150 18150 18150 0
375 20250219 122400 167087450 18150 18150 18150 18150 0
376 20250219 122300 167087450 18150 18150 18150 18150 0
377 20250219 122200 167087450 18150 18150 18150 18150 0
378 20250219 122100 167087450 18150 18150 18150 18150 0
379 20250219 122000 167087450 18150 18150 18150 18150 0
380 20250219 121900 167087450 18150 18150 18150 18150 0
381 20250219 121800 167087450 18150 18150 18150 18150 0
382 20250219 121700 167087450 18150 18150 18150 18150 0
383 20250219 121600 167087450 18150 18150 18150 18150 0
384 20250219 121500 167087450 18150 18150 18150 18150 0
385 20250219 121400 167087450 18150 18150 18150 18150 0
386 20250219 121300 167087450 18150 18150 18150 18150 0
387 20250219 121200 167087450 18150 18150 18150 18150 0
388 20250219 121100 167087450 18150 18150 18150 18150 0
389 20250219 121000 167087450 18150 18150 18150 18150 0
390 20250219 120900 167087450 18150 18150 18150 18150 0
391 20250219 120800 167087450 18150 18150 18150 18150 0
392 20250219 120700 167087450 18150 18150 18150 18150 0
393 20250219 120600 167087450 18150 18150 18150 18150 0
394 20250219 120500 167087450 18150 18150 18150 18150 0
395 20250219 120400 167087450 18150 18150 18150 18150 0
396 20250219 120300 167087450 18150 18150 18150 18150 0
397 20250219 120200 167087450 18150 18150 18150 18150 0
398 20250219 120100 167087450 18150 18150 18150 18150 0
399 20250219 120000 167087450 18150 18150 18150 18150 0
400 20250219 115900 167087450 18150 18150 18150 18150 1
401 20250219 115800 167069300 18120 18120 18120 18120 94
402 20250219 115700 165366020 18120 18120 18120 18120 0
403 20250219 115600 165366020 18120 18120 18120 18120 4
404 20250219 115500 165293540 18150 18150 18150 18150 200
405 20250219 115400 161663540 18150 18150 18150 18150 0
406 20250219 115300 161663540 18150 18150 18150 18150 16
407 20250219 115200 161373140 18130 18130 18130 18130 0
408 20250219 115100 161373140 18130 18130 18130 18130 0
409 20250219 115000 161373140 18130 18130 18130 18130 0
410 20250219 114900 161373140 18130 18130 18140 18130 712
411 20250219 114800 148464180 18120 18120 18120 18120 0
412 20250219 114700 148464180 18120 18120 18120 18120 2
413 20250219 114600 148427940 18130 18130 18130 18130 0
414 20250219 114500 148427940 18130 18130 18130 18130 0
415 20250219 114400 148427940 18130 18130 18130 18130 0
416 20250219 114300 148427940 18130 18130 18130 18130 1
417 20250219 114200 148409810 18130 18130 18130 18130 0
418 20250219 114100 148409810 18130 18130 18130 18130 0
419 20250219 114000 148409810 18130 18130 18130 18130 20
420 20250219 113900 148047210 18130 18130 18130 18130 0
421 20250219 113800 148047210 18130 18130 18130 18130 0
422 20250219 113700 148047210 18130 18130 18130 18130 0
423 20250219 113600 148047210 18130 18130 18130 18130 0
424 20250219 113500 148047210 18130 18130 18130 18130 52
425 20250219 113400 147104450 18130 18130 18130 18130 0
426 20250219 113300 147104450 18130 18130 18130 18130 0
427 20250219 113200 147104450 18130 18130 18130 18130 0
428 20250219 113100 147104450 18130 18130 18130 18130 50
429 20250219 113000 146197950 18110 18110 18110 18110 0
430 20250219 112900 146197950 18110 18110 18110 18110 0
431 20250219 112800 146197950 18110 18110 18110 18110 0
432 20250219 112700 146197950 18110 18110 18110 18110 0
433 20250219 112600 146197950 18110 18110 18110 18110 0
434 20250219 112500 146197950 18110 18110 18110 18110 200
435 20250219 112400 142575950 18110 18110 18110 18110 0
436 20250219 112300 142575950 18110 18110 18110 18110 0
437 20250219 112200 142575950 18110 18110 18110 18110 0
438 20250219 112100 142575950 18110 18110 18110 18110 0
439 20250219 112000 142575950 18110 18110 18110 18110 5
440 20250219 111900 142485400 18110 18110 18110 18110 214
441 20250219 111800 138609860 18110 18110 18110 18110 400
442 20250219 111700 131365860 18110 18110 18110 18110 0
443 20250219 111600 131365860 18110 18100 18110 18100 2
444 20250219 111500 131329650 18100 18100 18100 18100 0
445 20250219 111400 131329650 18100 18100 18100 18100 0
446 20250219 111300 131329650 18100 18100 18100 18100 0
447 20250219 111200 131329650 18100 18100 18100 18100 0
448 20250219 111100 131329650 18100 18100 18100 18100 0
449 20250219 111000 131329650 18100 18100 18100 18100 3
450 20250219 110900 131275350 18110 18110 18110 18110 0
451 20250219 110800 131275350 18110 18110 18110 18110 0
452 20250219 110700 131275350 18110 18110 18110 18110 0
453 20250219 110600 131275350 18110 18110 18110 18110 0
454 20250219 110500 131275350 18110 18110 18110 18110 0
455 20250219 110400 131275350 18110 18110 18110 18110 0
456 20250219 110300 131275350 18110 18110 18110 18110 0
457 20250219 110200 131275350 18110 18110 18110 18110 0
458 20250219 110100 131275350 18110 18110 18110 18110 0
459 20250219 110000 131275350 18110 18110 18110 18110 1
460 20250219 105900 131257240 18070 18070 18070 18070 0
461 20250219 105800 131257240 18070 18070 18070 18070 0
462 20250219 105700 131257240 18070 18070 18070 18070 100
463 20250219 105600 129450240 18110 18110 18110 18110 1
464 20250219 105500 129432130 18080 18070 18080 18070 19
465 20250219 105400 129088620 18080 18080 18080 18080 24
466 20250219 105300 128654700 18080 18100 18100 18080 110
467 20250219 105200 126665870 18110 18110 18110 18110 0
468 20250219 105100 126665870 18110 18110 18110 18110 10
469 20250219 105000 126484770 18130 18130 18130 18130 0
470 20250219 104900 126484770 18130 18130 18130 18130 0
471 20250219 104800 126484770 18130 18130 18130 18130 0
472 20250219 104700 126484770 18130 18130 18130 18130 0
473 20250219 104600 126484770 18130 18130 18130 18130 0
474 20250219 104500 126484770 18130 18130 18130 18130 0
475 20250219 104400 126484770 18130 18130 18130 18130 0
476 20250219 104300 126484770 18130 18130 18130 18130 0
477 20250219 104200 126484770 18130 18120 18130 18120 20
478 20250219 104100 126122190 18120 18120 18120 18120 0
479 20250219 104000 126122190 18120 18120 18120 18120 0
480 20250219 103900 126122190 18120 18120 18120 18120 1
481 20250219 103800 126104070 18060 18070 18070 18060 500
482 20250219 103700 117073210 18120 18120 18120 18120 0
483 20250219 103600 117073210 18120 18120 18120 18120 0
484 20250219 103500 117073210 18120 18120 18120 18120 0
485 20250219 103400 117073210 18120 18120 18120 18120 0
486 20250219 103300 117073210 18120 18120 18120 18120 0
487 20250219 103200 117073210 18120 18120 18120 18120 1
488 20250219 103100 117055090 18070 18070 18070 18070 10
489 20250219 103000 116874390 18060 18060 18060 18060 0
490 20250219 102900 116874390 18060 18060 18060 18060 0
491 20250219 102800 116874390 18060 18060 18060 18060 0
492 20250219 102700 116874390 18060 18080 18080 18060 500
493 20250219 102600 107840220 18070 18070 18070 18070 10
494 20250219 102500 107659520 18070 18070 18070 18070 0
495 20250219 102400 107659520 18070 18070 18070 18070 0
496 20250219 102300 107659520 18070 18080 18080 18070 502
497 20250219 102200 98588350 18080 18080 18080 18080 0
498 20250219 102100 98588350 18080 18080 18080 18080 0
499 20250219 102000 98588350 18080 18120 18120 18080 1433
500 20250219 101900 72666800 18120 18120 18120 18120 0
501 20250219 101800 72666800 18120 18120 18120 18120 0
502 20250219 101700 72666800 18120 18120 18120 18120 0
503 20250219 101600 72666800 18120 18120 18120 18120 0
504 20250219 101500 72666800 18120 18120 18120 18120 10
505 20250219 101400 72485600 18130 18130 18130 18130 0
506 20250219 101300 72485600 18130 18120 18130 18120 103
507 20250219 101200 70619230 18130 18130 18130 18130 0
508 20250219 101100 70619230 18130 18130 18130 18130 0
509 20250219 101000 70619230 18130 18130 18130 18130 0
510 20250219 100900 70619230 18130 18130 18130 18130 0
511 20250219 100800 70619230 18130 18130 18130 18130 0
512 20250219 100700 70619230 18130 18130 18130 18130 34
513 20250219 100600 70002810 18130 18130 18130 18130 1
514 20250219 100500 69984680 18130 18130 18130 18130 1
515 20250219 100400 69966550 18120 18120 18120 18120 3
516 20250219 100300 69912190 18130 18130 18130 18130 0
517 20250219 100200 69912190 18130 18130 18130 18130 0
518 20250219 100100 69912190 18130 18130 18130 18130 0
519 20250219 100000 69912190 18130 18130 18130 18130 1
520 20250219 095900 69894060 18130 18130 18130 18130 176
521 20250219 095800 66703180 18130 18130 18130 18130 12
522 20250219 095700 66485620 18130 18130 18130 18130 0
523 20250219 095600 66485620 18130 18130 18130 18130 0
524 20250219 095500 66485620 18130 18130 18130 18130 0
525 20250219 095400 66485620 18130 18130 18130 18130 22
526 20250219 095300 66086760 18130 18130 18130 18130 16
527 20250219 095200 65796680 18130 18130 18130 18130 971
528 20250219 095100 48192450 18150 18150 18150 18150 1
529 20250219 095000 48174300 18130 18140 18140 18130 1053
530 20250219 094900 29082510 18150 18150 18150 18150 1
531 20250219 094800 29064360 18140 18140 18140 18140 150
532 20250219 094700 26343360 18150 18150 18150 18150 0
533 20250219 094600 26343360 18150 18150 18150 18150 0
534 20250219 094500 26343360 18150 18150 18150 18150 581
535 20250219 094400 15798210 18140 18140 18140 18140 2
536 20250219 094300 15761930 18150 18150 18150 18150 1
537 20250219 094200 15743780 18140 18140 18140 18140 0
538 20250219 094100 15743780 18140 18140 18140 18140 7
539 20250219 094000 15616800 18140 18140 18140 18140 0
540 20250219 093900 15616800 18140 18140 18140 18140 10
541 20250219 093800 15435400 18140 18140 18140 18140 52
542 20250219 093700 14492120 18140 18140 18140 18140 0
543 20250219 093600 14492120 18140 18150 18150 18140 6
544 20250219 093500 14383270 18140 18140 18140 18140 200
545 20250219 093400 10755270 18150 18150 18150 18150 0
546 20250219 093300 10755270 18150 18150 18150 18150 12
547 20250219 093200 10537470 18150 18150 18150 18150 1
548 20250219 093100 10519320 18130 18130 18130 18130 6
549 20250219 093000 10410540 18150 18150 18150 18150 8
550 20250219 092900 10265340 18130 18130 18130 18130 8
551 20250219 092800 10120300 18130 18130 18130 18130 0
552 20250219 092700 10120300 18130 18130 18130 18130 0
553 20250219 092600 10120300 18130 18130 18130 18130 400
554 20250219 092500 2868300 18160 18160 18160 18160 0
555 20250219 092400 2868300 18160 18160 18160 18160 0
556 20250219 092300 2868300 18160 18160 18160 18160 0
557 20250219 092200 2868300 18160 18160 18160 18160 0
558 20250219 092100 2868300 18160 18160 18160 18160 0
559 20250219 092000 2868300 18160 18160 18160 18160 0
560 20250219 091900 2868300 18160 18160 18160 18160 0
561 20250219 091800 2868300 18160 18160 18160 18160 7
562 20250219 091700 2741180 18160 18160 18160 18160 6
563 20250219 091600 2632220 18130 18140 18140 18130 38
564 20250219 091500 1943270 18140 18140 18140 18140 6
565 20250219 091400 1834430 18170 18170 18170 18170 0
566 20250219 091300 1834430 18170 18170 18170 18170 0
567 20250219 091200 1834430 18170 18170 18170 18170 0
568 20250219 091100 1834430 18170 18170 18170 18170 0
569 20250219 091000 1834430 18170 18170 18170 18170 0
570 20250219 090900 1834430 18170 18170 18170 18170 0
571 20250219 090800 1834430 18170 18170 18170 18170 15
572 20250219 090700 1561880 18180 18180 18180 18180 1
573 20250219 090600 1543700 18180 18180 18180 18180 0
574 20250219 090500 1543700 18180 18180 18180 18180 2
575 20250219 090400 1507340 18180 18180 18180 18180 0
576 20250219 090300 1507340 18180 18180 18180 18180 0
577 20250219 090200 1507340 18180 18180 18180 18180 0
578 20250219 090100 1507340 18180 18180 18180 18180 51
579 20250219 090000 580160 18130 18130 18130 18130 32

1
002240/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,27000000,0,490860000000,0.00
20250214,0,27000000,0,489510000000,0.00
20250213,0,27000000,0,487080000000,0.00
20250212,0,27000000,0,486810000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 27000000 0 490860000000 0.00
3 20250214 0 27000000 0 489510000000 0.00
4 20250213 0 27000000 0 487080000000 0.00
5 20250212 0 27000000 0 486810000000 0.00