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
002290/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183700,298233145,3915,3915,3915,3915,8446
20250219,183600,298233145,3915,3915,3915,3915,0
20250219,183500,298233145,3915,3915,3915,3915,0
20250219,183400,298233145,3915,3915,3915,3915,0
20250219,183300,298233145,3915,3915,3915,3915,0
20250219,183200,298233145,3915,3915,3915,3915,0
20250219,183100,298233145,3915,3915,3915,3915,0
20250219,183000,298233145,3915,3915,3915,3915,0
20250219,182900,298233145,3915,3915,3915,3915,0
20250219,182800,298233145,3915,3915,3915,3915,0
20250219,182700,298233145,3915,3915,3915,3915,0
20250219,182600,298233145,3915,3915,3915,3915,0
20250219,182500,298233145,3915,3915,3915,3915,0
20250219,182400,298233145,3915,3915,3915,3915,0
20250219,182300,298233145,3915,3915,3915,3915,0
20250219,182200,298233145,3915,3915,3915,3915,0
20250219,182100,298233145,3915,3915,3915,3915,0
20250219,182000,298233145,3915,3915,3915,3915,0
20250219,181900,298233145,3915,3915,3915,3915,0
20250219,181800,298233145,3915,3915,3915,3915,0
20250219,181700,298233145,3915,3915,3915,3915,0
20250219,181600,298233145,3915,3915,3915,3915,0
20250219,181500,298233145,3915,3915,3915,3915,0
20250219,181400,298233145,3915,3915,3915,3915,0
20250219,181300,298233145,3915,3915,3915,3915,0
20250219,181200,298233145,3915,3915,3915,3915,0
20250219,181100,298233145,3915,3915,3915,3915,0
20250219,181000,298233145,3915,3915,3915,3915,0
20250219,180900,298233145,3915,3915,3915,3915,0
20250219,180800,298233145,3915,3915,3915,3915,0
20250219,180700,298233145,3915,3915,3915,3915,8446
20250219,180600,298233145,3915,3915,3915,3915,0
20250219,180500,298233145,3915,3915,3915,3915,0
20250219,180400,298233145,3915,3915,3915,3915,0
20250219,180300,298233145,3915,3915,3915,3915,0
20250219,180200,298233145,3915,3915,3915,3915,0
20250219,180100,298233145,3915,3915,3915,3915,0
20250219,180000,298233145,3915,3915,3915,3915,0
20250219,175900,298233145,3915,3915,3915,3915,0
20250219,175800,298233145,3915,3915,3915,3915,0
20250219,175700,298233145,3915,3915,3915,3915,0
20250219,175600,298233145,3915,3915,3915,3915,0
20250219,175500,298233145,3915,3915,3915,3915,0
20250219,175400,298233145,3915,3915,3915,3915,0
20250219,175300,298233145,3915,3915,3915,3915,0
20250219,175200,298233145,3915,3915,3915,3915,0
20250219,175100,298233145,3915,3915,3915,3915,0
20250219,175000,298233145,3915,3915,3915,3915,0
20250219,174900,298233145,3915,3915,3915,3915,0
20250219,174800,298233145,3915,3915,3915,3915,0
20250219,174700,298233145,3915,3915,3915,3915,0
20250219,174600,298233145,3915,3915,3915,3915,0
20250219,174500,298233145,3915,3915,3915,3915,0
20250219,174400,298233145,3915,3915,3915,3915,0
20250219,174300,298233145,3915,3915,3915,3915,0
20250219,174200,298233145,3915,3915,3915,3915,0
20250219,174100,298233145,3915,3915,3915,3915,0
20250219,174000,298233145,3915,3915,3915,3915,0
20250219,173900,298233145,3915,3915,3915,3915,0
20250219,173800,298233145,3915,3915,3915,3915,0
20250219,173700,298233145,3915,3915,3915,3915,8446
20250219,173600,298233145,3915,3915,3915,3915,0
20250219,173500,298233145,3915,3915,3915,3915,0
20250219,173400,298233145,3915,3915,3915,3915,0
20250219,173300,298233145,3915,3915,3915,3915,0
20250219,173200,298233145,3915,3915,3915,3915,0
20250219,173100,298233145,3915,3915,3915,3915,0
20250219,173000,298233145,3915,3915,3915,3915,0
20250219,172900,298233145,3915,3915,3915,3915,0
20250219,172800,298233145,3915,3915,3915,3915,0
20250219,172700,298233145,3915,3915,3915,3915,0
20250219,172600,298233145,3915,3915,3915,3915,0
20250219,172500,298233145,3915,3915,3915,3915,0
20250219,172400,298233145,3915,3915,3915,3915,0
20250219,172300,298233145,3915,3915,3915,3915,0
20250219,172200,298233145,3915,3915,3915,3915,0
20250219,172100,298233145,3915,3915,3915,3915,0
20250219,172000,298233145,3915,3915,3915,3915,0
20250219,171900,298233145,3915,3915,3915,3915,0
20250219,171800,298233145,3915,3915,3915,3915,0
20250219,171700,298233145,3915,3915,3915,3915,0
20250219,171600,298233145,3915,3915,3915,3915,0
20250219,171500,298233145,3915,3915,3915,3915,0
20250219,171400,298233145,3915,3915,3915,3915,0
20250219,171300,298233145,3915,3915,3915,3915,0
20250219,171200,298233145,3915,3915,3915,3915,0
20250219,171100,298233145,3915,3915,3915,3915,0
20250219,171000,298233145,3915,3915,3915,3915,0
20250219,170900,298233145,3915,3915,3915,3915,0
20250219,170800,298233145,3915,3915,3915,3915,0
20250219,170700,298233145,3915,3915,3915,3915,8446
20250219,170600,298233145,3915,3915,3915,3915,0
20250219,170500,298233145,3915,3915,3915,3915,0
20250219,170400,298233145,3915,3915,3915,3915,0
20250219,170300,298233145,3915,3915,3915,3915,0
20250219,170200,298233145,3915,3915,3915,3915,0
20250219,170100,298233145,3915,3915,3915,3915,0
20250219,170000,298233145,3915,3915,3915,3915,0
20250219,165900,298233145,3915,3915,3915,3915,0
20250219,165800,298233145,3915,3915,3915,3915,0
20250219,165700,298233145,3915,3915,3915,3915,0
20250219,165600,298233145,3915,3915,3915,3915,0
20250219,165500,298233145,3915,3915,3915,3915,0
20250219,165400,298233145,3915,3915,3915,3915,0
20250219,165300,298233145,3915,3915,3915,3915,0
20250219,165200,298233145,3915,3915,3915,3915,0
20250219,165100,298233145,3915,3915,3915,3915,0
20250219,165000,298233145,3915,3915,3915,3915,0
20250219,164900,298233145,3915,3915,3915,3915,0
20250219,164800,298233145,3915,3915,3915,3915,0
20250219,164700,298233145,3915,3915,3915,3915,0
20250219,164600,298233145,3915,3915,3915,3915,0
20250219,164500,298233145,3915,3915,3915,3915,0
20250219,164400,298233145,3915,3915,3915,3915,0
20250219,164300,298233145,3915,3915,3915,3915,0
20250219,164200,298233145,3915,3915,3915,3915,0
20250219,164100,298233145,3915,3915,3915,3915,0
20250219,164000,298233145,3915,3915,3915,3915,0
20250219,163900,298233145,3915,3915,3915,3915,0
20250219,163800,298233145,3915,3915,3915,3915,0
20250219,163700,298233145,3915,3915,3915,3915,8446
20250219,163600,298233145,3915,3915,3915,3915,0
20250219,163500,298233145,3915,3915,3915,3915,0
20250219,163400,298233145,3915,3915,3915,3915,0
20250219,163300,298233145,3915,3915,3915,3915,0
20250219,163200,298233145,3915,3915,3915,3915,0
20250219,163100,298233145,3915,3915,3915,3915,0
20250219,163000,298233145,3915,3915,3915,3915,0
20250219,162900,298233145,3915,3915,3915,3915,0
20250219,162800,298233145,3915,3915,3915,3915,0
20250219,162700,298233145,3915,3915,3915,3915,0
20250219,162600,298233145,3915,3915,3915,3915,0
20250219,162500,298233145,3915,3915,3915,3915,0
20250219,162400,298233145,3915,3915,3915,3915,0
20250219,162300,298233145,3915,3915,3915,3915,0
20250219,162200,298233145,3915,3915,3915,3915,0
20250219,162100,298233145,3915,3915,3915,3915,0
20250219,162000,298233145,3915,3915,3915,3915,0
20250219,161900,298233145,3915,3915,3915,3915,0
20250219,161800,298233145,3915,3915,3915,3915,0
20250219,161700,298233145,3915,3915,3915,3915,0
20250219,161600,298233145,3915,3915,3915,3915,0
20250219,161500,298233145,3915,3915,3915,3915,0
20250219,161400,298233145,3915,3915,3915,3915,0
20250219,161300,298233145,3915,3915,3915,3915,0
20250219,161200,298233145,3915,3915,3915,3915,0
20250219,161100,298233145,3915,3915,3915,3915,0
20250219,161000,298233145,3915,3915,3915,3915,0
20250219,160900,298233145,3915,3915,3915,3915,0
20250219,160800,298233145,3915,3915,3915,3915,0
20250219,160700,298233145,3915,3915,3915,3915,8446
20250219,160600,298233145,3915,3915,3915,3915,0
20250219,160500,298233145,3915,3915,3915,3915,0
20250219,160400,298233145,3915,3915,3915,3915,0
20250219,160300,298233145,3915,3915,3915,3915,0
20250219,160200,298233145,3915,3915,3915,3915,0
20250219,160100,298233145,3915,3915,3915,3915,0
20250219,160000,298233145,3915,3915,3915,3915,0
20250219,155900,298233145,3915,3915,3915,3915,0
20250219,155800,298233145,3915,3915,3915,3915,0
20250219,155700,298233145,3915,3915,3915,3915,0
20250219,155600,298233145,3915,3915,3915,3915,0
20250219,155500,298233145,3915,3915,3915,3915,0
20250219,155400,298233145,3915,3915,3915,3915,0
20250219,155300,298233145,3915,3915,3915,3915,0
20250219,155200,298233145,3915,3915,3915,3915,0
20250219,155100,298233145,3915,3915,3915,3915,0
20250219,155000,298233145,3915,3915,3915,3915,0
20250219,154900,298233145,3915,3915,3915,3915,0
20250219,154800,298233145,3915,3915,3915,3915,0
20250219,154700,298233145,3915,3915,3915,3915,0
20250219,154600,298233145,3915,3915,3915,3915,0
20250219,154500,298233145,3915,3915,3915,3915,0
20250219,154400,298233145,3915,3915,3915,3915,0
20250219,154300,298233145,3915,3915,3915,3915,0
20250219,154200,298233145,3915,3915,3915,3915,0
20250219,154100,298233145,3915,3915,3915,3915,0
20250219,154000,298233145,3915,3915,3915,3915,0
20250219,153900,298233145,3915,3915,3915,3915,0
20250219,153800,298233145,3915,3915,3915,3915,0
20250219,153700,298233145,3915,3915,3915,3915,8446
20250219,153600,298233145,3915,3915,3915,3915,0
20250219,153500,298233145,3915,3915,3915,3915,0
20250219,153400,298233145,3915,3915,3915,3915,0
20250219,153300,298233145,3915,3915,3915,3915,0
20250219,153200,298233145,3915,3915,3915,3915,0
20250219,153100,298233145,3915,3915,3915,3915,0
20250219,153000,298233145,3915,3915,3915,3915,8446
20250219,152900,265167055,3850,3850,3850,3850,0
20250219,152800,265167055,3850,3850,3850,3850,0
20250219,152700,265167055,3850,3850,3850,3850,0
20250219,152600,265167055,3850,3850,3850,3850,0
20250219,152500,265167055,3850,3850,3850,3850,0
20250219,152400,265167055,3850,3850,3850,3850,0
20250219,152300,265167055,3850,3850,3850,3850,0
20250219,152200,265167055,3850,3850,3850,3850,0
20250219,152100,265167055,3850,3850,3850,3850,0
20250219,152000,265167055,3850,3850,3850,3850,0
20250219,151900,265167055,3850,3850,3850,3835,1075
20250219,151800,261043290,3850,3845,3850,3830,508
20250219,151700,259094355,3850,3850,3850,3850,48
20250219,151600,258909555,3850,3850,3850,3850,189
20250219,151500,258181905,3850,3830,3850,3825,201
20250219,151400,257413045,3850,3835,3850,3830,301
20250219,151300,256260180,3845,3845,3845,3845,0
20250219,151200,256260180,3845,3845,3845,3845,0
20250219,151100,256260180,3845,3845,3845,3830,583
20250219,151000,254026030,3830,3835,3835,3830,500
20250219,150900,252108800,3835,3850,3850,3835,503
20250219,150800,250172400,3825,3840,3840,3825,800
20250219,150700,247105615,3860,3850,3860,3840,1455
20250219,150600,241505780,3860,3860,3860,3860,62
20250219,150500,241266460,3860,3860,3860,3860,0
20250219,150400,241266460,3860,3860,3860,3860,0
20250219,150300,241266460,3860,3855,3860,3855,60
20250219,150200,241034905,3855,3855,3855,3855,0
20250219,150100,241034905,3855,3855,3855,3855,0
20250219,150000,241034905,3855,3855,3855,3855,2
20250219,145900,241027195,3860,3860,3860,3860,33
20250219,145800,240899815,3850,3850,3850,3850,0
20250219,145700,240899815,3850,3850,3850,3850,24
20250219,145600,240807415,3850,3850,3850,3850,0
20250219,145500,240807415,3850,3845,3850,3845,54
20250219,145400,240599590,3840,3840,3840,3840,0
20250219,145300,240599590,3840,3840,3840,3840,0
20250219,145200,240599590,3840,3840,3840,3840,0
20250219,145100,240599590,3840,3830,3840,3830,311
20250219,145000,239408350,3830,3830,3830,3830,0
20250219,144900,239408350,3830,3840,3840,3830,7
20250219,144800,239381480,3835,3835,3835,3835,0
20250219,144700,239381480,3835,3830,3835,3830,1882
20250219,144600,232173375,3830,3830,3830,3830,12
20250219,144500,232127415,3830,3830,3830,3830,6
20250219,144400,232104435,3830,3845,3845,3830,1601
20250219,144300,225969980,3845,3845,3845,3845,33
20250219,144200,225843095,3845,3845,3845,3845,0
20250219,144100,225843095,3845,3845,3845,3845,0
20250219,144000,225843095,3845,3845,3845,3845,0
20250219,143900,225843095,3845,3845,3845,3845,0
20250219,143800,225843095,3845,3845,3845,3845,0
20250219,143700,225843095,3845,3845,3845,3845,460
20250219,143600,224074395,3850,3850,3850,3850,0
20250219,143500,224074395,3850,3850,3850,3850,50
20250219,143400,223881895,3850,3850,3850,3850,0
20250219,143300,223881895,3850,3850,3850,3850,158
20250219,143200,223273595,3850,3850,3850,3850,0
20250219,143100,223273595,3850,3850,3850,3850,286
20250219,143000,222172495,3850,3850,3850,3850,0
20250219,142900,222172495,3850,3850,3850,3850,0
20250219,142800,222172495,3850,3850,3850,3850,114
20250219,142700,221733595,3850,3850,3850,3850,242
20250219,142600,220801895,3855,3855,3855,3855,222
20250219,142500,219946085,3860,3860,3860,3860,0
20250219,142400,219946085,3860,3855,3860,3855,6
20250219,142300,219922950,3855,3855,3855,3855,0
20250219,142200,219922950,3855,3855,3855,3855,0
20250219,142100,219922950,3855,3855,3855,3855,0
20250219,142000,219922950,3855,3855,3855,3855,0
20250219,141900,219922950,3855,3855,3855,3855,0
20250219,141800,219922950,3855,3855,3855,3855,0
20250219,141700,219922950,3855,3855,3855,3855,0
20250219,141600,219922950,3855,3850,3860,3850,351
20250219,141500,218568880,3835,3845,3850,3835,656
20250219,141400,216047960,3845,3840,3845,3840,449
20250219,141300,214321840,3840,3840,3840,3840,243
20250219,141200,213388720,3840,3840,3840,3840,256
20250219,141100,212405680,3835,3835,3835,3835,0
20250219,141000,212405680,3835,3835,3835,3835,116
20250219,140900,211960820,3840,3840,3840,3840,0
20250219,140800,211960820,3840,3840,3840,3840,0
20250219,140700,211960820,3840,3840,3840,3840,0
20250219,140600,211960820,3840,3840,3840,3840,0
20250219,140500,211960820,3840,3840,3840,3840,316
20250219,140400,210747380,3840,3840,3840,3840,0
20250219,140300,210747380,3840,3840,3840,3840,0
20250219,140200,210747380,3840,3840,3840,3840,0
20250219,140100,210747380,3840,3840,3840,3840,0
20250219,140000,210747380,3840,3840,3840,3840,0
20250219,135900,210747380,3840,3840,3840,3840,0
20250219,135800,210747380,3840,3845,3845,3840,4
20250219,135700,210732010,3845,3845,3845,3845,1
20250219,135600,210728165,3845,3830,3845,3830,847
20250219,135500,207484080,3825,3825,3825,3825,0
20250219,135400,207484080,3825,3825,3825,3825,710
20250219,135300,204768330,3825,3825,3825,3825,0
20250219,135200,204768330,3825,3825,3825,3825,0
20250219,135100,204768330,3825,3825,3825,3825,0
20250219,135000,204768330,3825,3825,3825,3825,0
20250219,134900,204768330,3825,3825,3825,3825,0
20250219,134800,204768330,3825,3825,3825,3825,1
20250219,134700,204764505,3825,3825,3825,3825,0
20250219,134600,204764505,3825,3825,3825,3825,0
20250219,134500,204764505,3825,3825,3825,3815,4143
20250219,134400,188945925,3830,3830,3830,3830,0
20250219,134300,188945925,3830,3830,3830,3830,0
20250219,134200,188945925,3830,3825,3830,3825,504
20250219,134100,187018105,3830,3830,3830,3830,0
20250219,134000,187018105,3830,3830,3830,3830,0
20250219,133900,187018105,3830,3830,3830,3830,0
20250219,133800,187018105,3830,3830,3830,3830,0
20250219,133700,187018105,3830,3830,3830,3830,0
20250219,133600,187018105,3830,3830,3830,3830,0
20250219,133500,187018105,3830,3830,3830,3830,37
20250219,133400,186876395,3830,3830,3830,3830,0
20250219,133300,186876395,3830,3830,3830,3830,0
20250219,133200,186876395,3830,3830,3830,3830,0
20250219,133100,186876395,3830,3830,3830,3830,1
20250219,133000,186872565,3830,3830,3830,3830,1
20250219,132900,186868735,3830,3830,3830,3830,0
20250219,132800,186868735,3830,3830,3830,3830,0
20250219,132700,186868735,3830,3830,3830,3830,0
20250219,132600,186868735,3830,3830,3830,3830,0
20250219,132500,186868735,3830,3830,3830,3830,0
20250219,132400,186868735,3830,3830,3830,3830,0
20250219,132300,186868735,3830,3830,3830,3830,14
20250219,132200,186815115,3815,3815,3815,3815,0
20250219,132100,186815115,3815,3815,3815,3815,0
20250219,132000,186815115,3815,3815,3815,3815,50
20250219,131900,186624365,3810,3810,3810,3810,0
20250219,131800,186624365,3810,3840,3840,3810,4174
20250219,131700,170660480,3845,3850,3850,3845,100
20250219,131600,170275960,3845,3845,3845,3845,48
20250219,131500,170091400,3845,3845,3845,3845,183
20250219,131400,169387765,3855,3855,3855,3855,0
20250219,131300,169387765,3855,3855,3855,3855,25
20250219,131200,169291390,3855,3855,3855,3855,0
20250219,131100,169291390,3855,3855,3855,3855,3
20250219,131000,169279825,3850,3850,3850,3850,0
20250219,130900,169279825,3850,3850,3850,3850,1
20250219,130800,169275975,3855,3855,3855,3855,0
20250219,130700,169275975,3855,3845,3855,3845,360
20250219,130600,167890225,3850,3850,3850,3850,2
20250219,130500,167882525,3850,3850,3850,3845,22
20250219,130400,167797915,3845,3845,3850,3845,98
20250219,130300,167421100,3845,3845,3845,3845,64
20250219,130200,167175020,3845,3845,3850,3840,1683
20250219,130100,160708965,3845,3850,3850,3845,492
20250219,130000,158815725,3850,3850,3850,3850,31
20250219,125900,158696375,3840,3835,3840,3835,351
20250219,125800,157350090,3835,3835,3835,3835,1
20250219,125700,157346255,3825,3825,3825,3825,70
20250219,125600,157078505,3825,3825,3825,3825,81
20250219,125500,156768680,3835,3830,3835,3815,3717
20250219,125400,142570825,3835,3835,3835,3835,0
20250219,125300,142570825,3835,3835,3835,3835,0
20250219,125200,142570825,3835,3835,3835,3835,0
20250219,125100,142570825,3835,3835,3835,3835,0
20250219,125000,142570825,3835,3835,3835,3835,0
20250219,124900,142570825,3835,3835,3835,3835,80
20250219,124800,142264025,3845,3845,3845,3845,0
20250219,124700,142264025,3845,3845,3845,3845,42
20250219,124600,142102535,3845,3845,3845,3845,0
20250219,124500,142102535,3845,3845,3845,3845,0
20250219,124400,142102535,3845,3845,3845,3845,0
20250219,124300,142102535,3845,3845,3845,3845,0
20250219,124200,142102535,3845,3845,3845,3845,0
20250219,124100,142102535,3845,3845,3845,3845,0
20250219,124000,142102535,3845,3845,3845,3845,0
20250219,123900,142102535,3845,3845,3845,3845,0
20250219,123800,142102535,3845,3845,3845,3845,0
20250219,123700,142102535,3845,3845,3845,3845,37
20250219,123600,141960270,3830,3830,3830,3830,0
20250219,123500,141960270,3830,3830,3830,3830,0
20250219,123400,141960270,3830,3830,3830,3830,0
20250219,123300,141960270,3830,3830,3830,3830,0
20250219,123200,141960270,3830,3830,3830,3830,140
20250219,123100,141424070,3830,3830,3830,3830,0
20250219,123000,141424070,3830,3830,3830,3830,0
20250219,122900,141424070,3830,3830,3830,3830,0
20250219,122800,141424070,3830,3830,3830,3830,1
20250219,122700,141420240,3830,3830,3830,3830,0
20250219,122600,141420240,3830,3830,3830,3830,0
20250219,122500,141420240,3830,3830,3830,3830,0
20250219,122400,141420240,3830,3830,3830,3830,0
20250219,122300,141420240,3830,3830,3830,3830,0
20250219,122200,141420240,3830,3830,3830,3830,0
20250219,122100,141420240,3830,3830,3830,3830,6
20250219,122000,141397260,3830,3830,3830,3830,0
20250219,121900,141397260,3830,3830,3830,3830,0
20250219,121800,141397260,3830,3830,3830,3830,0
20250219,121700,141397260,3830,3830,3830,3830,1
20250219,121600,141393430,3810,3810,3810,3810,0
20250219,121500,141393430,3810,3810,3810,3810,0
20250219,121400,141393430,3810,3810,3810,3810,0
20250219,121300,141393430,3810,3825,3825,3810,2000
20250219,121200,133756355,3825,3825,3825,3825,10
20250219,121100,133718105,3825,3825,3825,3825,0
20250219,121000,133718105,3825,3830,3830,3825,252
20250219,120900,132754075,3830,3830,3830,3830,1787
20250219,120800,125909865,3850,3850,3850,3850,6
20250219,120700,125886765,3830,3830,3830,3830,1
20250219,120600,125882935,3855,3855,3855,3855,17
20250219,120500,125817400,3830,3830,3830,3830,0
20250219,120400,125817400,3830,3830,3830,3830,10
20250219,120300,125779100,3830,3840,3840,3830,5610
20250219,120200,104284790,3840,3840,3840,3840,1
20250219,120100,104280950,3845,3845,3845,3845,0
20250219,120000,104280950,3845,3845,3845,3845,0
20250219,115900,104280950,3845,3845,3845,3845,0
20250219,115800,104280950,3845,3845,3845,3845,0
20250219,115700,104280950,3845,3845,3845,3845,0
20250219,115600,104280950,3845,3845,3845,3845,0
20250219,115500,104280950,3845,3845,3845,3845,0
20250219,115400,104280950,3845,3845,3845,3845,88
20250219,115300,103942590,3850,3855,3855,3850,2003
20250219,115200,96231005,3870,3870,3870,3870,60
20250219,115100,95998805,3855,3855,3855,3855,650
20250219,115000,93493055,3870,3870,3870,3870,150
20250219,114900,92912555,3855,3855,3855,3855,0
20250219,114800,92912555,3855,3855,3855,3855,0
20250219,114700,92912555,3855,3855,3855,3855,0
20250219,114600,92912555,3855,3855,3855,3855,646
20250219,114500,90422225,3855,3855,3855,3855,0
20250219,114400,90422225,3855,3850,3855,3850,6
20250219,114300,90399120,3855,3855,3855,3855,0
20250219,114200,90399120,3855,3855,3855,3855,0
20250219,114100,90399120,3855,3855,3855,3855,1
20250219,114000,90395265,3850,3850,3850,3850,103
20250219,113900,89998715,3850,3855,3855,3850,205
20250219,113800,89208460,3870,3870,3870,3870,0
20250219,113700,89208460,3870,3870,3870,3870,1
20250219,113600,89204590,3870,3865,3870,3865,11
20250219,113500,89162070,3870,3870,3870,3870,0
20250219,113400,89162070,3870,3870,3870,3870,0
20250219,113300,89162070,3870,3865,3870,3865,19
20250219,113200,89088575,3865,3870,3870,3865,2
20250219,113100,89080840,3875,3875,3875,3875,0
20250219,113000,89080840,3875,3865,3875,3865,501
20250219,112900,87144465,3865,3865,3865,3865,1
20250219,112800,87140600,3870,3855,3870,3855,741
20250219,112700,84284030,3875,3870,3875,3870,200
20250219,112600,83510015,3865,3865,3865,3865,178
20250219,112500,82822045,3865,3865,3865,3865,400
20250219,112400,81276045,3865,3865,3865,3865,200
20250219,112300,80503045,3865,3865,3865,3865,0
20250219,112200,80503045,3865,3865,3865,3865,0
20250219,112100,80503045,3865,3860,3865,3860,2
20250219,112000,80495320,3875,3875,3875,3875,0
20250219,111900,80495320,3875,3875,3875,3875,0
20250219,111800,80495320,3875,3875,3875,3875,0
20250219,111700,80495320,3875,3865,3875,3865,100
20250219,111600,80108675,3865,3860,3865,3860,2
20250219,111500,80100950,3860,3860,3860,3860,0
20250219,111400,80100950,3860,3860,3860,3860,200
20250219,111300,79328950,3860,3860,3860,3860,15
20250219,111200,79271050,3860,3860,3860,3860,0
20250219,111100,79271050,3860,3860,3860,3860,0
20250219,111000,79271050,3860,3855,3860,3855,56
20250219,110900,79054980,3855,3855,3855,3855,0
20250219,110800,79054980,3855,3855,3855,3855,94
20250219,110700,78692610,3855,3845,3855,3845,2
20250219,110600,78684910,3855,3855,3855,3855,0
20250219,110500,78684910,3855,3855,3855,3855,0
20250219,110400,78684910,3855,3855,3855,3855,0
20250219,110300,78684910,3855,3855,3855,3855,1
20250219,110200,78681055,3850,3850,3850,3850,19
20250219,110100,78607905,3845,3840,3845,3840,956
20250219,110000,74936290,3840,3840,3840,3840,0
20250219,105900,74936290,3840,3840,3840,3840,0
20250219,105800,74936290,3840,3840,3840,3840,0
20250219,105700,74936290,3840,3840,3840,3840,0
20250219,105600,74936290,3840,3835,3840,3835,187
20250219,105500,74219135,3830,3830,3830,3830,0
20250219,105400,74219135,3830,3830,3830,3830,0
20250219,105300,74219135,3830,3830,3830,3830,0
20250219,105200,74219135,3830,3830,3830,3830,0
20250219,105100,74219135,3830,3830,3830,3830,0
20250219,105000,74219135,3830,3830,3830,3830,0
20250219,104900,74219135,3830,3830,3830,3830,0
20250219,104800,74219135,3830,3830,3830,3830,100
20250219,104700,73836135,3830,3830,3830,3830,0
20250219,104600,73836135,3830,3830,3830,3830,1
20250219,104500,73832305,3820,3820,3820,3820,0
20250219,104400,73832305,3820,3820,3820,3820,0
20250219,104300,73832305,3820,3820,3820,3820,0
20250219,104200,73832305,3820,3820,3820,3820,1305
20250219,104100,68847205,3820,3820,3820,3820,0
20250219,104000,68847205,3820,3820,3820,3820,0
20250219,103900,68847205,3820,3820,3820,3820,0
20250219,103800,68847205,3820,3825,3825,3820,1038
20250219,103700,64877540,3825,3825,3825,3825,100
20250219,103600,64495040,3830,3830,3830,3830,0
20250219,103500,64495040,3830,3830,3830,3830,82
20250219,103400,64180980,3830,3830,3830,3830,10
20250219,103300,64142680,3820,3820,3820,3820,0
20250219,103200,64142680,3820,3820,3820,3820,0
20250219,103100,64142680,3820,3820,3820,3820,0
20250219,103000,64142680,3820,3820,3820,3820,0
20250219,102900,64142680,3820,3820,3820,3820,0
20250219,102800,64142680,3820,3820,3820,3820,0
20250219,102700,64142680,3820,3820,3820,3820,0
20250219,102600,64142680,3820,3820,3820,3820,0
20250219,102500,64142680,3820,3825,3825,3820,239
20250219,102400,63229685,3825,3825,3825,3825,0
20250219,102300,63229685,3825,3825,3825,3825,0
20250219,102200,63229685,3825,3825,3825,3825,0
20250219,102100,63229685,3825,3820,3825,3820,678
20250219,102000,60636375,3825,3825,3825,3825,3
20250219,101900,60624900,3820,3820,3820,3820,0
20250219,101800,60624900,3820,3820,3820,3820,0
20250219,101700,60624900,3820,3820,3820,3820,1
20250219,101600,60621080,3830,3825,3830,3825,4
20250219,101500,60605775,3815,3815,3815,3815,0
20250219,101400,60605775,3815,3815,3815,3815,1
20250219,101300,60601960,3820,3820,3820,3820,45
20250219,101200,60430060,3815,3815,3815,3815,0
20250219,101100,60430060,3815,3815,3815,3815,0
20250219,101000,60430060,3815,3815,3815,3815,38
20250219,100900,60285090,3815,3815,3815,3815,1
20250219,100800,60281275,3810,3810,3810,3810,0
20250219,100700,60281275,3810,3800,3810,3800,144
20250219,100600,59733635,3805,3805,3805,3805,0
20250219,100500,59733635,3805,3805,3805,3805,0
20250219,100400,59733635,3805,3805,3805,3805,0
20250219,100300,59733635,3805,3805,3805,3805,0
20250219,100200,59733635,3805,3805,3805,3805,1
20250219,100100,59729830,3805,3800,3805,3800,2
20250219,100000,59722225,3805,3805,3805,3805,45
20250219,095900,59551000,3800,3805,3805,3800,2000
20250219,095800,51950500,3805,3810,3810,3805,2
20250219,095700,51942885,3805,3810,3810,3800,3524
20250219,095600,38540470,3815,3815,3815,3815,84
20250219,095500,38220010,3815,3820,3820,3815,783
20250219,095400,35229135,3845,3845,3845,3845,0
20250219,095300,35229135,3845,3845,3845,3845,0
20250219,095200,35229135,3845,3845,3845,3845,0
20250219,095100,35229135,3845,3845,3845,3845,0
20250219,095000,35229135,3845,3845,3845,3845,0
20250219,094900,35229135,3845,3845,3845,3845,0
20250219,094800,35229135,3845,3845,3845,3845,0
20250219,094700,35229135,3845,3845,3845,3845,0
20250219,094600,35229135,3845,3845,3845,3845,281
20250219,094500,34148690,3845,3845,3845,3845,1
20250219,094400,34144845,3845,3840,3845,3825,550
20250219,094300,32038280,3850,3850,3850,3850,0
20250219,094200,32038280,3850,3850,3850,3850,0
20250219,094100,32038280,3850,3850,3850,3850,0
20250219,094000,32038280,3850,3840,3850,3840,600
20250219,093900,29729370,3850,3825,3850,3825,350
20250219,093800,28387540,3815,3820,3820,3815,1112
20250219,093700,24142640,3820,3820,3820,3820,0
20250219,093600,24142640,3820,3820,3820,3820,56
20250219,093500,23928720,3825,3825,3825,3825,0
20250219,093400,23928720,3825,3825,3825,3825,0
20250219,093300,23928720,3825,3825,3825,3825,0
20250219,093200,23928720,3825,3825,3825,3825,1
20250219,093100,23924895,3820,3820,3820,3820,45
20250219,093000,23752995,3820,3820,3820,3820,10
20250219,092900,23714795,3820,3825,3825,3820,141
20250219,092800,23176120,3840,3840,3840,3840,0
20250219,092700,23176120,3840,3840,3840,3840,0
20250219,092600,23176120,3840,3840,3840,3840,5
20250219,092500,23156920,3840,3840,3840,3840,3
20250219,092400,23145400,3845,3845,3845,3845,0
20250219,092300,23145400,3845,3845,3845,3845,0
20250219,092200,23145400,3845,3820,3845,3820,56
20250219,092100,22931190,3820,3820,3820,3820,51
20250219,092000,22736370,3820,3820,3820,3820,103
20250219,091900,22342910,3820,3830,3830,3820,2498
20250219,091800,12788580,3825,3835,3835,3825,619
20250219,091700,10419480,3850,3850,3850,3850,0
20250219,091600,10419480,3850,3850,3850,3850,1
20250219,091500,10415630,3850,3845,3850,3845,14
20250219,091400,10361760,3845,3825,3845,3825,60
20250219,091300,10132130,3835,3845,3850,3835,1163
20250219,091200,5660375,3835,3835,3835,3835,0
20250219,091100,5660375,3835,3835,3835,3835,0
20250219,091000,5660375,3835,3840,3840,3835,89
20250219,090900,5318900,3845,3845,3845,3845,0
20250219,090800,5318900,3845,3845,3845,3845,1
20250219,090700,5315055,3845,3845,3845,3845,0
20250219,090600,5315055,3845,3845,3845,3845,699
20250219,090500,2627400,3855,3835,3855,3830,126
20250219,090400,2143610,3840,3840,3840,3840,0
20250219,090300,2143610,3840,3840,3840,3840,3
20250219,090200,2132090,3840,3840,3840,3840,14
20250219,090100,2078330,3825,3825,3825,3825,10
20250219,090000,2040080,3830,3850,3850,3830,530
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183700 298233145 3915 3915 3915 3915 8446
3 20250219 183600 298233145 3915 3915 3915 3915 0
4 20250219 183500 298233145 3915 3915 3915 3915 0
5 20250219 183400 298233145 3915 3915 3915 3915 0
6 20250219 183300 298233145 3915 3915 3915 3915 0
7 20250219 183200 298233145 3915 3915 3915 3915 0
8 20250219 183100 298233145 3915 3915 3915 3915 0
9 20250219 183000 298233145 3915 3915 3915 3915 0
10 20250219 182900 298233145 3915 3915 3915 3915 0
11 20250219 182800 298233145 3915 3915 3915 3915 0
12 20250219 182700 298233145 3915 3915 3915 3915 0
13 20250219 182600 298233145 3915 3915 3915 3915 0
14 20250219 182500 298233145 3915 3915 3915 3915 0
15 20250219 182400 298233145 3915 3915 3915 3915 0
16 20250219 182300 298233145 3915 3915 3915 3915 0
17 20250219 182200 298233145 3915 3915 3915 3915 0
18 20250219 182100 298233145 3915 3915 3915 3915 0
19 20250219 182000 298233145 3915 3915 3915 3915 0
20 20250219 181900 298233145 3915 3915 3915 3915 0
21 20250219 181800 298233145 3915 3915 3915 3915 0
22 20250219 181700 298233145 3915 3915 3915 3915 0
23 20250219 181600 298233145 3915 3915 3915 3915 0
24 20250219 181500 298233145 3915 3915 3915 3915 0
25 20250219 181400 298233145 3915 3915 3915 3915 0
26 20250219 181300 298233145 3915 3915 3915 3915 0
27 20250219 181200 298233145 3915 3915 3915 3915 0
28 20250219 181100 298233145 3915 3915 3915 3915 0
29 20250219 181000 298233145 3915 3915 3915 3915 0
30 20250219 180900 298233145 3915 3915 3915 3915 0
31 20250219 180800 298233145 3915 3915 3915 3915 0
32 20250219 180700 298233145 3915 3915 3915 3915 8446
33 20250219 180600 298233145 3915 3915 3915 3915 0
34 20250219 180500 298233145 3915 3915 3915 3915 0
35 20250219 180400 298233145 3915 3915 3915 3915 0
36 20250219 180300 298233145 3915 3915 3915 3915 0
37 20250219 180200 298233145 3915 3915 3915 3915 0
38 20250219 180100 298233145 3915 3915 3915 3915 0
39 20250219 180000 298233145 3915 3915 3915 3915 0
40 20250219 175900 298233145 3915 3915 3915 3915 0
41 20250219 175800 298233145 3915 3915 3915 3915 0
42 20250219 175700 298233145 3915 3915 3915 3915 0
43 20250219 175600 298233145 3915 3915 3915 3915 0
44 20250219 175500 298233145 3915 3915 3915 3915 0
45 20250219 175400 298233145 3915 3915 3915 3915 0
46 20250219 175300 298233145 3915 3915 3915 3915 0
47 20250219 175200 298233145 3915 3915 3915 3915 0
48 20250219 175100 298233145 3915 3915 3915 3915 0
49 20250219 175000 298233145 3915 3915 3915 3915 0
50 20250219 174900 298233145 3915 3915 3915 3915 0
51 20250219 174800 298233145 3915 3915 3915 3915 0
52 20250219 174700 298233145 3915 3915 3915 3915 0
53 20250219 174600 298233145 3915 3915 3915 3915 0
54 20250219 174500 298233145 3915 3915 3915 3915 0
55 20250219 174400 298233145 3915 3915 3915 3915 0
56 20250219 174300 298233145 3915 3915 3915 3915 0
57 20250219 174200 298233145 3915 3915 3915 3915 0
58 20250219 174100 298233145 3915 3915 3915 3915 0
59 20250219 174000 298233145 3915 3915 3915 3915 0
60 20250219 173900 298233145 3915 3915 3915 3915 0
61 20250219 173800 298233145 3915 3915 3915 3915 0
62 20250219 173700 298233145 3915 3915 3915 3915 8446
63 20250219 173600 298233145 3915 3915 3915 3915 0
64 20250219 173500 298233145 3915 3915 3915 3915 0
65 20250219 173400 298233145 3915 3915 3915 3915 0
66 20250219 173300 298233145 3915 3915 3915 3915 0
67 20250219 173200 298233145 3915 3915 3915 3915 0
68 20250219 173100 298233145 3915 3915 3915 3915 0
69 20250219 173000 298233145 3915 3915 3915 3915 0
70 20250219 172900 298233145 3915 3915 3915 3915 0
71 20250219 172800 298233145 3915 3915 3915 3915 0
72 20250219 172700 298233145 3915 3915 3915 3915 0
73 20250219 172600 298233145 3915 3915 3915 3915 0
74 20250219 172500 298233145 3915 3915 3915 3915 0
75 20250219 172400 298233145 3915 3915 3915 3915 0
76 20250219 172300 298233145 3915 3915 3915 3915 0
77 20250219 172200 298233145 3915 3915 3915 3915 0
78 20250219 172100 298233145 3915 3915 3915 3915 0
79 20250219 172000 298233145 3915 3915 3915 3915 0
80 20250219 171900 298233145 3915 3915 3915 3915 0
81 20250219 171800 298233145 3915 3915 3915 3915 0
82 20250219 171700 298233145 3915 3915 3915 3915 0
83 20250219 171600 298233145 3915 3915 3915 3915 0
84 20250219 171500 298233145 3915 3915 3915 3915 0
85 20250219 171400 298233145 3915 3915 3915 3915 0
86 20250219 171300 298233145 3915 3915 3915 3915 0
87 20250219 171200 298233145 3915 3915 3915 3915 0
88 20250219 171100 298233145 3915 3915 3915 3915 0
89 20250219 171000 298233145 3915 3915 3915 3915 0
90 20250219 170900 298233145 3915 3915 3915 3915 0
91 20250219 170800 298233145 3915 3915 3915 3915 0
92 20250219 170700 298233145 3915 3915 3915 3915 8446
93 20250219 170600 298233145 3915 3915 3915 3915 0
94 20250219 170500 298233145 3915 3915 3915 3915 0
95 20250219 170400 298233145 3915 3915 3915 3915 0
96 20250219 170300 298233145 3915 3915 3915 3915 0
97 20250219 170200 298233145 3915 3915 3915 3915 0
98 20250219 170100 298233145 3915 3915 3915 3915 0
99 20250219 170000 298233145 3915 3915 3915 3915 0
100 20250219 165900 298233145 3915 3915 3915 3915 0
101 20250219 165800 298233145 3915 3915 3915 3915 0
102 20250219 165700 298233145 3915 3915 3915 3915 0
103 20250219 165600 298233145 3915 3915 3915 3915 0
104 20250219 165500 298233145 3915 3915 3915 3915 0
105 20250219 165400 298233145 3915 3915 3915 3915 0
106 20250219 165300 298233145 3915 3915 3915 3915 0
107 20250219 165200 298233145 3915 3915 3915 3915 0
108 20250219 165100 298233145 3915 3915 3915 3915 0
109 20250219 165000 298233145 3915 3915 3915 3915 0
110 20250219 164900 298233145 3915 3915 3915 3915 0
111 20250219 164800 298233145 3915 3915 3915 3915 0
112 20250219 164700 298233145 3915 3915 3915 3915 0
113 20250219 164600 298233145 3915 3915 3915 3915 0
114 20250219 164500 298233145 3915 3915 3915 3915 0
115 20250219 164400 298233145 3915 3915 3915 3915 0
116 20250219 164300 298233145 3915 3915 3915 3915 0
117 20250219 164200 298233145 3915 3915 3915 3915 0
118 20250219 164100 298233145 3915 3915 3915 3915 0
119 20250219 164000 298233145 3915 3915 3915 3915 0
120 20250219 163900 298233145 3915 3915 3915 3915 0
121 20250219 163800 298233145 3915 3915 3915 3915 0
122 20250219 163700 298233145 3915 3915 3915 3915 8446
123 20250219 163600 298233145 3915 3915 3915 3915 0
124 20250219 163500 298233145 3915 3915 3915 3915 0
125 20250219 163400 298233145 3915 3915 3915 3915 0
126 20250219 163300 298233145 3915 3915 3915 3915 0
127 20250219 163200 298233145 3915 3915 3915 3915 0
128 20250219 163100 298233145 3915 3915 3915 3915 0
129 20250219 163000 298233145 3915 3915 3915 3915 0
130 20250219 162900 298233145 3915 3915 3915 3915 0
131 20250219 162800 298233145 3915 3915 3915 3915 0
132 20250219 162700 298233145 3915 3915 3915 3915 0
133 20250219 162600 298233145 3915 3915 3915 3915 0
134 20250219 162500 298233145 3915 3915 3915 3915 0
135 20250219 162400 298233145 3915 3915 3915 3915 0
136 20250219 162300 298233145 3915 3915 3915 3915 0
137 20250219 162200 298233145 3915 3915 3915 3915 0
138 20250219 162100 298233145 3915 3915 3915 3915 0
139 20250219 162000 298233145 3915 3915 3915 3915 0
140 20250219 161900 298233145 3915 3915 3915 3915 0
141 20250219 161800 298233145 3915 3915 3915 3915 0
142 20250219 161700 298233145 3915 3915 3915 3915 0
143 20250219 161600 298233145 3915 3915 3915 3915 0
144 20250219 161500 298233145 3915 3915 3915 3915 0
145 20250219 161400 298233145 3915 3915 3915 3915 0
146 20250219 161300 298233145 3915 3915 3915 3915 0
147 20250219 161200 298233145 3915 3915 3915 3915 0
148 20250219 161100 298233145 3915 3915 3915 3915 0
149 20250219 161000 298233145 3915 3915 3915 3915 0
150 20250219 160900 298233145 3915 3915 3915 3915 0
151 20250219 160800 298233145 3915 3915 3915 3915 0
152 20250219 160700 298233145 3915 3915 3915 3915 8446
153 20250219 160600 298233145 3915 3915 3915 3915 0
154 20250219 160500 298233145 3915 3915 3915 3915 0
155 20250219 160400 298233145 3915 3915 3915 3915 0
156 20250219 160300 298233145 3915 3915 3915 3915 0
157 20250219 160200 298233145 3915 3915 3915 3915 0
158 20250219 160100 298233145 3915 3915 3915 3915 0
159 20250219 160000 298233145 3915 3915 3915 3915 0
160 20250219 155900 298233145 3915 3915 3915 3915 0
161 20250219 155800 298233145 3915 3915 3915 3915 0
162 20250219 155700 298233145 3915 3915 3915 3915 0
163 20250219 155600 298233145 3915 3915 3915 3915 0
164 20250219 155500 298233145 3915 3915 3915 3915 0
165 20250219 155400 298233145 3915 3915 3915 3915 0
166 20250219 155300 298233145 3915 3915 3915 3915 0
167 20250219 155200 298233145 3915 3915 3915 3915 0
168 20250219 155100 298233145 3915 3915 3915 3915 0
169 20250219 155000 298233145 3915 3915 3915 3915 0
170 20250219 154900 298233145 3915 3915 3915 3915 0
171 20250219 154800 298233145 3915 3915 3915 3915 0
172 20250219 154700 298233145 3915 3915 3915 3915 0
173 20250219 154600 298233145 3915 3915 3915 3915 0
174 20250219 154500 298233145 3915 3915 3915 3915 0
175 20250219 154400 298233145 3915 3915 3915 3915 0
176 20250219 154300 298233145 3915 3915 3915 3915 0
177 20250219 154200 298233145 3915 3915 3915 3915 0
178 20250219 154100 298233145 3915 3915 3915 3915 0
179 20250219 154000 298233145 3915 3915 3915 3915 0
180 20250219 153900 298233145 3915 3915 3915 3915 0
181 20250219 153800 298233145 3915 3915 3915 3915 0
182 20250219 153700 298233145 3915 3915 3915 3915 8446
183 20250219 153600 298233145 3915 3915 3915 3915 0
184 20250219 153500 298233145 3915 3915 3915 3915 0
185 20250219 153400 298233145 3915 3915 3915 3915 0
186 20250219 153300 298233145 3915 3915 3915 3915 0
187 20250219 153200 298233145 3915 3915 3915 3915 0
188 20250219 153100 298233145 3915 3915 3915 3915 0
189 20250219 153000 298233145 3915 3915 3915 3915 8446
190 20250219 152900 265167055 3850 3850 3850 3850 0
191 20250219 152800 265167055 3850 3850 3850 3850 0
192 20250219 152700 265167055 3850 3850 3850 3850 0
193 20250219 152600 265167055 3850 3850 3850 3850 0
194 20250219 152500 265167055 3850 3850 3850 3850 0
195 20250219 152400 265167055 3850 3850 3850 3850 0
196 20250219 152300 265167055 3850 3850 3850 3850 0
197 20250219 152200 265167055 3850 3850 3850 3850 0
198 20250219 152100 265167055 3850 3850 3850 3850 0
199 20250219 152000 265167055 3850 3850 3850 3850 0
200 20250219 151900 265167055 3850 3850 3850 3835 1075
201 20250219 151800 261043290 3850 3845 3850 3830 508
202 20250219 151700 259094355 3850 3850 3850 3850 48
203 20250219 151600 258909555 3850 3850 3850 3850 189
204 20250219 151500 258181905 3850 3830 3850 3825 201
205 20250219 151400 257413045 3850 3835 3850 3830 301
206 20250219 151300 256260180 3845 3845 3845 3845 0
207 20250219 151200 256260180 3845 3845 3845 3845 0
208 20250219 151100 256260180 3845 3845 3845 3830 583
209 20250219 151000 254026030 3830 3835 3835 3830 500
210 20250219 150900 252108800 3835 3850 3850 3835 503
211 20250219 150800 250172400 3825 3840 3840 3825 800
212 20250219 150700 247105615 3860 3850 3860 3840 1455
213 20250219 150600 241505780 3860 3860 3860 3860 62
214 20250219 150500 241266460 3860 3860 3860 3860 0
215 20250219 150400 241266460 3860 3860 3860 3860 0
216 20250219 150300 241266460 3860 3855 3860 3855 60
217 20250219 150200 241034905 3855 3855 3855 3855 0
218 20250219 150100 241034905 3855 3855 3855 3855 0
219 20250219 150000 241034905 3855 3855 3855 3855 2
220 20250219 145900 241027195 3860 3860 3860 3860 33
221 20250219 145800 240899815 3850 3850 3850 3850 0
222 20250219 145700 240899815 3850 3850 3850 3850 24
223 20250219 145600 240807415 3850 3850 3850 3850 0
224 20250219 145500 240807415 3850 3845 3850 3845 54
225 20250219 145400 240599590 3840 3840 3840 3840 0
226 20250219 145300 240599590 3840 3840 3840 3840 0
227 20250219 145200 240599590 3840 3840 3840 3840 0
228 20250219 145100 240599590 3840 3830 3840 3830 311
229 20250219 145000 239408350 3830 3830 3830 3830 0
230 20250219 144900 239408350 3830 3840 3840 3830 7
231 20250219 144800 239381480 3835 3835 3835 3835 0
232 20250219 144700 239381480 3835 3830 3835 3830 1882
233 20250219 144600 232173375 3830 3830 3830 3830 12
234 20250219 144500 232127415 3830 3830 3830 3830 6
235 20250219 144400 232104435 3830 3845 3845 3830 1601
236 20250219 144300 225969980 3845 3845 3845 3845 33
237 20250219 144200 225843095 3845 3845 3845 3845 0
238 20250219 144100 225843095 3845 3845 3845 3845 0
239 20250219 144000 225843095 3845 3845 3845 3845 0
240 20250219 143900 225843095 3845 3845 3845 3845 0
241 20250219 143800 225843095 3845 3845 3845 3845 0
242 20250219 143700 225843095 3845 3845 3845 3845 460
243 20250219 143600 224074395 3850 3850 3850 3850 0
244 20250219 143500 224074395 3850 3850 3850 3850 50
245 20250219 143400 223881895 3850 3850 3850 3850 0
246 20250219 143300 223881895 3850 3850 3850 3850 158
247 20250219 143200 223273595 3850 3850 3850 3850 0
248 20250219 143100 223273595 3850 3850 3850 3850 286
249 20250219 143000 222172495 3850 3850 3850 3850 0
250 20250219 142900 222172495 3850 3850 3850 3850 0
251 20250219 142800 222172495 3850 3850 3850 3850 114
252 20250219 142700 221733595 3850 3850 3850 3850 242
253 20250219 142600 220801895 3855 3855 3855 3855 222
254 20250219 142500 219946085 3860 3860 3860 3860 0
255 20250219 142400 219946085 3860 3855 3860 3855 6
256 20250219 142300 219922950 3855 3855 3855 3855 0
257 20250219 142200 219922950 3855 3855 3855 3855 0
258 20250219 142100 219922950 3855 3855 3855 3855 0
259 20250219 142000 219922950 3855 3855 3855 3855 0
260 20250219 141900 219922950 3855 3855 3855 3855 0
261 20250219 141800 219922950 3855 3855 3855 3855 0
262 20250219 141700 219922950 3855 3855 3855 3855 0
263 20250219 141600 219922950 3855 3850 3860 3850 351
264 20250219 141500 218568880 3835 3845 3850 3835 656
265 20250219 141400 216047960 3845 3840 3845 3840 449
266 20250219 141300 214321840 3840 3840 3840 3840 243
267 20250219 141200 213388720 3840 3840 3840 3840 256
268 20250219 141100 212405680 3835 3835 3835 3835 0
269 20250219 141000 212405680 3835 3835 3835 3835 116
270 20250219 140900 211960820 3840 3840 3840 3840 0
271 20250219 140800 211960820 3840 3840 3840 3840 0
272 20250219 140700 211960820 3840 3840 3840 3840 0
273 20250219 140600 211960820 3840 3840 3840 3840 0
274 20250219 140500 211960820 3840 3840 3840 3840 316
275 20250219 140400 210747380 3840 3840 3840 3840 0
276 20250219 140300 210747380 3840 3840 3840 3840 0
277 20250219 140200 210747380 3840 3840 3840 3840 0
278 20250219 140100 210747380 3840 3840 3840 3840 0
279 20250219 140000 210747380 3840 3840 3840 3840 0
280 20250219 135900 210747380 3840 3840 3840 3840 0
281 20250219 135800 210747380 3840 3845 3845 3840 4
282 20250219 135700 210732010 3845 3845 3845 3845 1
283 20250219 135600 210728165 3845 3830 3845 3830 847
284 20250219 135500 207484080 3825 3825 3825 3825 0
285 20250219 135400 207484080 3825 3825 3825 3825 710
286 20250219 135300 204768330 3825 3825 3825 3825 0
287 20250219 135200 204768330 3825 3825 3825 3825 0
288 20250219 135100 204768330 3825 3825 3825 3825 0
289 20250219 135000 204768330 3825 3825 3825 3825 0
290 20250219 134900 204768330 3825 3825 3825 3825 0
291 20250219 134800 204768330 3825 3825 3825 3825 1
292 20250219 134700 204764505 3825 3825 3825 3825 0
293 20250219 134600 204764505 3825 3825 3825 3825 0
294 20250219 134500 204764505 3825 3825 3825 3815 4143
295 20250219 134400 188945925 3830 3830 3830 3830 0
296 20250219 134300 188945925 3830 3830 3830 3830 0
297 20250219 134200 188945925 3830 3825 3830 3825 504
298 20250219 134100 187018105 3830 3830 3830 3830 0
299 20250219 134000 187018105 3830 3830 3830 3830 0
300 20250219 133900 187018105 3830 3830 3830 3830 0
301 20250219 133800 187018105 3830 3830 3830 3830 0
302 20250219 133700 187018105 3830 3830 3830 3830 0
303 20250219 133600 187018105 3830 3830 3830 3830 0
304 20250219 133500 187018105 3830 3830 3830 3830 37
305 20250219 133400 186876395 3830 3830 3830 3830 0
306 20250219 133300 186876395 3830 3830 3830 3830 0
307 20250219 133200 186876395 3830 3830 3830 3830 0
308 20250219 133100 186876395 3830 3830 3830 3830 1
309 20250219 133000 186872565 3830 3830 3830 3830 1
310 20250219 132900 186868735 3830 3830 3830 3830 0
311 20250219 132800 186868735 3830 3830 3830 3830 0
312 20250219 132700 186868735 3830 3830 3830 3830 0
313 20250219 132600 186868735 3830 3830 3830 3830 0
314 20250219 132500 186868735 3830 3830 3830 3830 0
315 20250219 132400 186868735 3830 3830 3830 3830 0
316 20250219 132300 186868735 3830 3830 3830 3830 14
317 20250219 132200 186815115 3815 3815 3815 3815 0
318 20250219 132100 186815115 3815 3815 3815 3815 0
319 20250219 132000 186815115 3815 3815 3815 3815 50
320 20250219 131900 186624365 3810 3810 3810 3810 0
321 20250219 131800 186624365 3810 3840 3840 3810 4174
322 20250219 131700 170660480 3845 3850 3850 3845 100
323 20250219 131600 170275960 3845 3845 3845 3845 48
324 20250219 131500 170091400 3845 3845 3845 3845 183
325 20250219 131400 169387765 3855 3855 3855 3855 0
326 20250219 131300 169387765 3855 3855 3855 3855 25
327 20250219 131200 169291390 3855 3855 3855 3855 0
328 20250219 131100 169291390 3855 3855 3855 3855 3
329 20250219 131000 169279825 3850 3850 3850 3850 0
330 20250219 130900 169279825 3850 3850 3850 3850 1
331 20250219 130800 169275975 3855 3855 3855 3855 0
332 20250219 130700 169275975 3855 3845 3855 3845 360
333 20250219 130600 167890225 3850 3850 3850 3850 2
334 20250219 130500 167882525 3850 3850 3850 3845 22
335 20250219 130400 167797915 3845 3845 3850 3845 98
336 20250219 130300 167421100 3845 3845 3845 3845 64
337 20250219 130200 167175020 3845 3845 3850 3840 1683
338 20250219 130100 160708965 3845 3850 3850 3845 492
339 20250219 130000 158815725 3850 3850 3850 3850 31
340 20250219 125900 158696375 3840 3835 3840 3835 351
341 20250219 125800 157350090 3835 3835 3835 3835 1
342 20250219 125700 157346255 3825 3825 3825 3825 70
343 20250219 125600 157078505 3825 3825 3825 3825 81
344 20250219 125500 156768680 3835 3830 3835 3815 3717
345 20250219 125400 142570825 3835 3835 3835 3835 0
346 20250219 125300 142570825 3835 3835 3835 3835 0
347 20250219 125200 142570825 3835 3835 3835 3835 0
348 20250219 125100 142570825 3835 3835 3835 3835 0
349 20250219 125000 142570825 3835 3835 3835 3835 0
350 20250219 124900 142570825 3835 3835 3835 3835 80
351 20250219 124800 142264025 3845 3845 3845 3845 0
352 20250219 124700 142264025 3845 3845 3845 3845 42
353 20250219 124600 142102535 3845 3845 3845 3845 0
354 20250219 124500 142102535 3845 3845 3845 3845 0
355 20250219 124400 142102535 3845 3845 3845 3845 0
356 20250219 124300 142102535 3845 3845 3845 3845 0
357 20250219 124200 142102535 3845 3845 3845 3845 0
358 20250219 124100 142102535 3845 3845 3845 3845 0
359 20250219 124000 142102535 3845 3845 3845 3845 0
360 20250219 123900 142102535 3845 3845 3845 3845 0
361 20250219 123800 142102535 3845 3845 3845 3845 0
362 20250219 123700 142102535 3845 3845 3845 3845 37
363 20250219 123600 141960270 3830 3830 3830 3830 0
364 20250219 123500 141960270 3830 3830 3830 3830 0
365 20250219 123400 141960270 3830 3830 3830 3830 0
366 20250219 123300 141960270 3830 3830 3830 3830 0
367 20250219 123200 141960270 3830 3830 3830 3830 140
368 20250219 123100 141424070 3830 3830 3830 3830 0
369 20250219 123000 141424070 3830 3830 3830 3830 0
370 20250219 122900 141424070 3830 3830 3830 3830 0
371 20250219 122800 141424070 3830 3830 3830 3830 1
372 20250219 122700 141420240 3830 3830 3830 3830 0
373 20250219 122600 141420240 3830 3830 3830 3830 0
374 20250219 122500 141420240 3830 3830 3830 3830 0
375 20250219 122400 141420240 3830 3830 3830 3830 0
376 20250219 122300 141420240 3830 3830 3830 3830 0
377 20250219 122200 141420240 3830 3830 3830 3830 0
378 20250219 122100 141420240 3830 3830 3830 3830 6
379 20250219 122000 141397260 3830 3830 3830 3830 0
380 20250219 121900 141397260 3830 3830 3830 3830 0
381 20250219 121800 141397260 3830 3830 3830 3830 0
382 20250219 121700 141397260 3830 3830 3830 3830 1
383 20250219 121600 141393430 3810 3810 3810 3810 0
384 20250219 121500 141393430 3810 3810 3810 3810 0
385 20250219 121400 141393430 3810 3810 3810 3810 0
386 20250219 121300 141393430 3810 3825 3825 3810 2000
387 20250219 121200 133756355 3825 3825 3825 3825 10
388 20250219 121100 133718105 3825 3825 3825 3825 0
389 20250219 121000 133718105 3825 3830 3830 3825 252
390 20250219 120900 132754075 3830 3830 3830 3830 1787
391 20250219 120800 125909865 3850 3850 3850 3850 6
392 20250219 120700 125886765 3830 3830 3830 3830 1
393 20250219 120600 125882935 3855 3855 3855 3855 17
394 20250219 120500 125817400 3830 3830 3830 3830 0
395 20250219 120400 125817400 3830 3830 3830 3830 10
396 20250219 120300 125779100 3830 3840 3840 3830 5610
397 20250219 120200 104284790 3840 3840 3840 3840 1
398 20250219 120100 104280950 3845 3845 3845 3845 0
399 20250219 120000 104280950 3845 3845 3845 3845 0
400 20250219 115900 104280950 3845 3845 3845 3845 0
401 20250219 115800 104280950 3845 3845 3845 3845 0
402 20250219 115700 104280950 3845 3845 3845 3845 0
403 20250219 115600 104280950 3845 3845 3845 3845 0
404 20250219 115500 104280950 3845 3845 3845 3845 0
405 20250219 115400 104280950 3845 3845 3845 3845 88
406 20250219 115300 103942590 3850 3855 3855 3850 2003
407 20250219 115200 96231005 3870 3870 3870 3870 60
408 20250219 115100 95998805 3855 3855 3855 3855 650
409 20250219 115000 93493055 3870 3870 3870 3870 150
410 20250219 114900 92912555 3855 3855 3855 3855 0
411 20250219 114800 92912555 3855 3855 3855 3855 0
412 20250219 114700 92912555 3855 3855 3855 3855 0
413 20250219 114600 92912555 3855 3855 3855 3855 646
414 20250219 114500 90422225 3855 3855 3855 3855 0
415 20250219 114400 90422225 3855 3850 3855 3850 6
416 20250219 114300 90399120 3855 3855 3855 3855 0
417 20250219 114200 90399120 3855 3855 3855 3855 0
418 20250219 114100 90399120 3855 3855 3855 3855 1
419 20250219 114000 90395265 3850 3850 3850 3850 103
420 20250219 113900 89998715 3850 3855 3855 3850 205
421 20250219 113800 89208460 3870 3870 3870 3870 0
422 20250219 113700 89208460 3870 3870 3870 3870 1
423 20250219 113600 89204590 3870 3865 3870 3865 11
424 20250219 113500 89162070 3870 3870 3870 3870 0
425 20250219 113400 89162070 3870 3870 3870 3870 0
426 20250219 113300 89162070 3870 3865 3870 3865 19
427 20250219 113200 89088575 3865 3870 3870 3865 2
428 20250219 113100 89080840 3875 3875 3875 3875 0
429 20250219 113000 89080840 3875 3865 3875 3865 501
430 20250219 112900 87144465 3865 3865 3865 3865 1
431 20250219 112800 87140600 3870 3855 3870 3855 741
432 20250219 112700 84284030 3875 3870 3875 3870 200
433 20250219 112600 83510015 3865 3865 3865 3865 178
434 20250219 112500 82822045 3865 3865 3865 3865 400
435 20250219 112400 81276045 3865 3865 3865 3865 200
436 20250219 112300 80503045 3865 3865 3865 3865 0
437 20250219 112200 80503045 3865 3865 3865 3865 0
438 20250219 112100 80503045 3865 3860 3865 3860 2
439 20250219 112000 80495320 3875 3875 3875 3875 0
440 20250219 111900 80495320 3875 3875 3875 3875 0
441 20250219 111800 80495320 3875 3875 3875 3875 0
442 20250219 111700 80495320 3875 3865 3875 3865 100
443 20250219 111600 80108675 3865 3860 3865 3860 2
444 20250219 111500 80100950 3860 3860 3860 3860 0
445 20250219 111400 80100950 3860 3860 3860 3860 200
446 20250219 111300 79328950 3860 3860 3860 3860 15
447 20250219 111200 79271050 3860 3860 3860 3860 0
448 20250219 111100 79271050 3860 3860 3860 3860 0
449 20250219 111000 79271050 3860 3855 3860 3855 56
450 20250219 110900 79054980 3855 3855 3855 3855 0
451 20250219 110800 79054980 3855 3855 3855 3855 94
452 20250219 110700 78692610 3855 3845 3855 3845 2
453 20250219 110600 78684910 3855 3855 3855 3855 0
454 20250219 110500 78684910 3855 3855 3855 3855 0
455 20250219 110400 78684910 3855 3855 3855 3855 0
456 20250219 110300 78684910 3855 3855 3855 3855 1
457 20250219 110200 78681055 3850 3850 3850 3850 19
458 20250219 110100 78607905 3845 3840 3845 3840 956
459 20250219 110000 74936290 3840 3840 3840 3840 0
460 20250219 105900 74936290 3840 3840 3840 3840 0
461 20250219 105800 74936290 3840 3840 3840 3840 0
462 20250219 105700 74936290 3840 3840 3840 3840 0
463 20250219 105600 74936290 3840 3835 3840 3835 187
464 20250219 105500 74219135 3830 3830 3830 3830 0
465 20250219 105400 74219135 3830 3830 3830 3830 0
466 20250219 105300 74219135 3830 3830 3830 3830 0
467 20250219 105200 74219135 3830 3830 3830 3830 0
468 20250219 105100 74219135 3830 3830 3830 3830 0
469 20250219 105000 74219135 3830 3830 3830 3830 0
470 20250219 104900 74219135 3830 3830 3830 3830 0
471 20250219 104800 74219135 3830 3830 3830 3830 100
472 20250219 104700 73836135 3830 3830 3830 3830 0
473 20250219 104600 73836135 3830 3830 3830 3830 1
474 20250219 104500 73832305 3820 3820 3820 3820 0
475 20250219 104400 73832305 3820 3820 3820 3820 0
476 20250219 104300 73832305 3820 3820 3820 3820 0
477 20250219 104200 73832305 3820 3820 3820 3820 1305
478 20250219 104100 68847205 3820 3820 3820 3820 0
479 20250219 104000 68847205 3820 3820 3820 3820 0
480 20250219 103900 68847205 3820 3820 3820 3820 0
481 20250219 103800 68847205 3820 3825 3825 3820 1038
482 20250219 103700 64877540 3825 3825 3825 3825 100
483 20250219 103600 64495040 3830 3830 3830 3830 0
484 20250219 103500 64495040 3830 3830 3830 3830 82
485 20250219 103400 64180980 3830 3830 3830 3830 10
486 20250219 103300 64142680 3820 3820 3820 3820 0
487 20250219 103200 64142680 3820 3820 3820 3820 0
488 20250219 103100 64142680 3820 3820 3820 3820 0
489 20250219 103000 64142680 3820 3820 3820 3820 0
490 20250219 102900 64142680 3820 3820 3820 3820 0
491 20250219 102800 64142680 3820 3820 3820 3820 0
492 20250219 102700 64142680 3820 3820 3820 3820 0
493 20250219 102600 64142680 3820 3820 3820 3820 0
494 20250219 102500 64142680 3820 3825 3825 3820 239
495 20250219 102400 63229685 3825 3825 3825 3825 0
496 20250219 102300 63229685 3825 3825 3825 3825 0
497 20250219 102200 63229685 3825 3825 3825 3825 0
498 20250219 102100 63229685 3825 3820 3825 3820 678
499 20250219 102000 60636375 3825 3825 3825 3825 3
500 20250219 101900 60624900 3820 3820 3820 3820 0
501 20250219 101800 60624900 3820 3820 3820 3820 0
502 20250219 101700 60624900 3820 3820 3820 3820 1
503 20250219 101600 60621080 3830 3825 3830 3825 4
504 20250219 101500 60605775 3815 3815 3815 3815 0
505 20250219 101400 60605775 3815 3815 3815 3815 1
506 20250219 101300 60601960 3820 3820 3820 3820 45
507 20250219 101200 60430060 3815 3815 3815 3815 0
508 20250219 101100 60430060 3815 3815 3815 3815 0
509 20250219 101000 60430060 3815 3815 3815 3815 38
510 20250219 100900 60285090 3815 3815 3815 3815 1
511 20250219 100800 60281275 3810 3810 3810 3810 0
512 20250219 100700 60281275 3810 3800 3810 3800 144
513 20250219 100600 59733635 3805 3805 3805 3805 0
514 20250219 100500 59733635 3805 3805 3805 3805 0
515 20250219 100400 59733635 3805 3805 3805 3805 0
516 20250219 100300 59733635 3805 3805 3805 3805 0
517 20250219 100200 59733635 3805 3805 3805 3805 1
518 20250219 100100 59729830 3805 3800 3805 3800 2
519 20250219 100000 59722225 3805 3805 3805 3805 45
520 20250219 095900 59551000 3800 3805 3805 3800 2000
521 20250219 095800 51950500 3805 3810 3810 3805 2
522 20250219 095700 51942885 3805 3810 3810 3800 3524
523 20250219 095600 38540470 3815 3815 3815 3815 84
524 20250219 095500 38220010 3815 3820 3820 3815 783
525 20250219 095400 35229135 3845 3845 3845 3845 0
526 20250219 095300 35229135 3845 3845 3845 3845 0
527 20250219 095200 35229135 3845 3845 3845 3845 0
528 20250219 095100 35229135 3845 3845 3845 3845 0
529 20250219 095000 35229135 3845 3845 3845 3845 0
530 20250219 094900 35229135 3845 3845 3845 3845 0
531 20250219 094800 35229135 3845 3845 3845 3845 0
532 20250219 094700 35229135 3845 3845 3845 3845 0
533 20250219 094600 35229135 3845 3845 3845 3845 281
534 20250219 094500 34148690 3845 3845 3845 3845 1
535 20250219 094400 34144845 3845 3840 3845 3825 550
536 20250219 094300 32038280 3850 3850 3850 3850 0
537 20250219 094200 32038280 3850 3850 3850 3850 0
538 20250219 094100 32038280 3850 3850 3850 3850 0
539 20250219 094000 32038280 3850 3840 3850 3840 600
540 20250219 093900 29729370 3850 3825 3850 3825 350
541 20250219 093800 28387540 3815 3820 3820 3815 1112
542 20250219 093700 24142640 3820 3820 3820 3820 0
543 20250219 093600 24142640 3820 3820 3820 3820 56
544 20250219 093500 23928720 3825 3825 3825 3825 0
545 20250219 093400 23928720 3825 3825 3825 3825 0
546 20250219 093300 23928720 3825 3825 3825 3825 0
547 20250219 093200 23928720 3825 3825 3825 3825 1
548 20250219 093100 23924895 3820 3820 3820 3820 45
549 20250219 093000 23752995 3820 3820 3820 3820 10
550 20250219 092900 23714795 3820 3825 3825 3820 141
551 20250219 092800 23176120 3840 3840 3840 3840 0
552 20250219 092700 23176120 3840 3840 3840 3840 0
553 20250219 092600 23176120 3840 3840 3840 3840 5
554 20250219 092500 23156920 3840 3840 3840 3840 3
555 20250219 092400 23145400 3845 3845 3845 3845 0
556 20250219 092300 23145400 3845 3845 3845 3845 0
557 20250219 092200 23145400 3845 3820 3845 3820 56
558 20250219 092100 22931190 3820 3820 3820 3820 51
559 20250219 092000 22736370 3820 3820 3820 3820 103
560 20250219 091900 22342910 3820 3830 3830 3820 2498
561 20250219 091800 12788580 3825 3835 3835 3825 619
562 20250219 091700 10419480 3850 3850 3850 3850 0
563 20250219 091600 10419480 3850 3850 3850 3850 1
564 20250219 091500 10415630 3850 3845 3850 3845 14
565 20250219 091400 10361760 3845 3825 3845 3825 60
566 20250219 091300 10132130 3835 3845 3850 3835 1163
567 20250219 091200 5660375 3835 3835 3835 3835 0
568 20250219 091100 5660375 3835 3835 3835 3835 0
569 20250219 091000 5660375 3835 3840 3840 3835 89
570 20250219 090900 5318900 3845 3845 3845 3845 0
571 20250219 090800 5318900 3845 3845 3845 3845 1
572 20250219 090700 5315055 3845 3845 3845 3845 0
573 20250219 090600 5315055 3845 3845 3845 3845 699
574 20250219 090500 2627400 3855 3835 3855 3830 126
575 20250219 090400 2143610 3840 3840 3840 3840 0
576 20250219 090300 2143610 3840 3840 3840 3840 3
577 20250219 090200 2132090 3840 3840 3840 3840 14
578 20250219 090100 2078330 3825 3825 3825 3825 10
579 20250219 090000 2040080 3830 3850 3850 3830 530

1
002290/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,12400000,0,46996000000,0.00
20250214,0,12400000,0,46500000000,0.00
20250213,0,12400000,0,45136000000,0.00
20250212,0,12400000,0,44454000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 12400000 0 46996000000 0.00
3 20250214 0 12400000 0 46500000000 0.00
4 20250213 0 12400000 0 45136000000 0.00
5 20250212 0 12400000 0 44454000000 0.00