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
002390/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183700,322253240,11750,11750,11750,11750,246
20250219,183600,322253240,11750,11750,11750,11750,0
20250219,183500,322253240,11750,11750,11750,11750,0
20250219,183400,322253240,11750,11750,11750,11750,0
20250219,183300,322253240,11750,11750,11750,11750,0
20250219,183200,322253240,11750,11750,11750,11750,0
20250219,183100,322253240,11750,11750,11750,11750,0
20250219,183000,322253240,11750,11750,11750,11750,0
20250219,182900,322253240,11750,11750,11750,11750,0
20250219,182800,322253240,11750,11750,11750,11750,0
20250219,182700,322253240,11750,11750,11750,11750,0
20250219,182600,322253240,11750,11750,11750,11750,0
20250219,182500,322253240,11750,11750,11750,11750,0
20250219,182400,322253240,11750,11750,11750,11750,0
20250219,182300,322253240,11750,11750,11750,11750,0
20250219,182200,322253240,11750,11750,11750,11750,0
20250219,182100,322253240,11750,11750,11750,11750,0
20250219,182000,322253240,11750,11750,11750,11750,0
20250219,181900,322253240,11750,11750,11750,11750,0
20250219,181800,322253240,11750,11750,11750,11750,0
20250219,181700,322253240,11750,11750,11750,11750,0
20250219,181600,322253240,11750,11750,11750,11750,0
20250219,181500,322253240,11750,11750,11750,11750,0
20250219,181400,322253240,11750,11750,11750,11750,0
20250219,181300,322253240,11750,11750,11750,11750,0
20250219,181200,322253240,11750,11750,11750,11750,0
20250219,181100,322253240,11750,11750,11750,11750,0
20250219,181000,322253240,11750,11750,11750,11750,0
20250219,180900,322253240,11750,11750,11750,11750,0
20250219,180800,322253240,11750,11750,11750,11750,0
20250219,180700,322253240,11750,11750,11750,11750,246
20250219,180600,322253240,11750,11750,11750,11750,0
20250219,180500,322253240,11750,11750,11750,11750,0
20250219,180400,322253240,11750,11750,11750,11750,0
20250219,180300,322253240,11750,11750,11750,11750,0
20250219,180200,322253240,11750,11750,11750,11750,0
20250219,180100,322253240,11750,11750,11750,11750,0
20250219,180000,322253240,11750,11750,11750,11750,0
20250219,175900,322253240,11750,11750,11750,11750,0
20250219,175800,322253240,11750,11750,11750,11750,0
20250219,175700,322253240,11750,11750,11750,11750,0
20250219,175600,322253240,11750,11750,11750,11750,0
20250219,175500,322253240,11750,11750,11750,11750,0
20250219,175400,322253240,11750,11750,11750,11750,0
20250219,175300,322253240,11750,11750,11750,11750,0
20250219,175200,322253240,11750,11750,11750,11750,0
20250219,175100,322253240,11750,11750,11750,11750,0
20250219,175000,322253240,11750,11750,11750,11750,0
20250219,174900,322253240,11750,11750,11750,11750,0
20250219,174800,322253240,11750,11750,11750,11750,0
20250219,174700,322253240,11750,11750,11750,11750,0
20250219,174600,322253240,11750,11750,11750,11750,0
20250219,174500,322253240,11750,11750,11750,11750,0
20250219,174400,322253240,11750,11750,11750,11750,0
20250219,174300,322253240,11750,11750,11750,11750,0
20250219,174200,322253240,11750,11750,11750,11750,0
20250219,174100,322253240,11750,11750,11750,11750,0
20250219,174000,322253240,11750,11750,11750,11750,0
20250219,173900,322253240,11750,11750,11750,11750,0
20250219,173800,322253240,11750,11750,11750,11750,0
20250219,173700,322253240,11750,11750,11750,11750,246
20250219,173600,322253240,11750,11750,11750,11750,0
20250219,173500,322253240,11750,11750,11750,11750,0
20250219,173400,322253240,11750,11750,11750,11750,0
20250219,173300,322253240,11750,11750,11750,11750,0
20250219,173200,322253240,11750,11750,11750,11750,0
20250219,173100,322253240,11750,11750,11750,11750,0
20250219,173000,322253240,11750,11750,11750,11750,0
20250219,172900,322253240,11750,11750,11750,11750,0
20250219,172800,322253240,11750,11750,11750,11750,0
20250219,172700,322253240,11750,11750,11750,11750,0
20250219,172600,322253240,11750,11750,11750,11750,0
20250219,172500,322253240,11750,11750,11750,11750,0
20250219,172400,322253240,11750,11750,11750,11750,0
20250219,172300,322253240,11750,11750,11750,11750,0
20250219,172200,322253240,11750,11750,11750,11750,0
20250219,172100,322253240,11750,11750,11750,11750,0
20250219,172000,322253240,11750,11750,11750,11750,0
20250219,171900,322253240,11750,11750,11750,11750,0
20250219,171800,322253240,11750,11750,11750,11750,0
20250219,171700,322253240,11750,11750,11750,11750,0
20250219,171600,322253240,11750,11750,11750,11750,0
20250219,171500,322253240,11750,11750,11750,11750,0
20250219,171400,322253240,11750,11750,11750,11750,0
20250219,171300,322253240,11750,11750,11750,11750,0
20250219,171200,322253240,11750,11750,11750,11750,0
20250219,171100,322253240,11750,11750,11750,11750,0
20250219,171000,322253240,11750,11750,11750,11750,0
20250219,170900,322253240,11750,11750,11750,11750,0
20250219,170800,322253240,11750,11750,11750,11750,0
20250219,170700,322253240,11750,11750,11750,11750,246
20250219,170600,322253240,11750,11750,11750,11750,0
20250219,170500,322253240,11750,11750,11750,11750,0
20250219,170400,322253240,11750,11750,11750,11750,0
20250219,170300,322253240,11750,11750,11750,11750,0
20250219,170200,322253240,11750,11750,11750,11750,0
20250219,170100,322253240,11750,11750,11750,11750,0
20250219,170000,322253240,11750,11750,11750,11750,0
20250219,165900,322253240,11750,11750,11750,11750,0
20250219,165800,322253240,11750,11750,11750,11750,0
20250219,165700,322253240,11750,11750,11750,11750,0
20250219,165600,322253240,11750,11750,11750,11750,0
20250219,165500,322253240,11750,11750,11750,11750,0
20250219,165400,322253240,11750,11750,11750,11750,0
20250219,165300,322253240,11750,11750,11750,11750,0
20250219,165200,322253240,11750,11750,11750,11750,0
20250219,165100,322253240,11750,11750,11750,11750,0
20250219,165000,322253240,11750,11750,11750,11750,0
20250219,164900,322253240,11750,11750,11750,11750,0
20250219,164800,322253240,11750,11750,11750,11750,0
20250219,164700,322253240,11750,11750,11750,11750,0
20250219,164600,322253240,11750,11750,11750,11750,0
20250219,164500,322253240,11750,11750,11750,11750,0
20250219,164400,322253240,11750,11750,11750,11750,0
20250219,164300,322253240,11750,11750,11750,11750,0
20250219,164200,322253240,11750,11750,11750,11750,0
20250219,164100,322253240,11750,11750,11750,11750,0
20250219,164000,322253240,11750,11750,11750,11750,0
20250219,163900,322253240,11750,11750,11750,11750,0
20250219,163800,322253240,11750,11750,11750,11750,0
20250219,163700,322253240,11750,11750,11750,11750,246
20250219,163600,322253240,11750,11750,11750,11750,0
20250219,163500,322253240,11750,11750,11750,11750,0
20250219,163400,322253240,11750,11750,11750,11750,0
20250219,163300,322253240,11750,11750,11750,11750,0
20250219,163200,322253240,11750,11750,11750,11750,0
20250219,163100,322253240,11750,11750,11750,11750,0
20250219,163000,322253240,11750,11750,11750,11750,0
20250219,162900,322253240,11750,11750,11750,11750,0
20250219,162800,322253240,11750,11750,11750,11750,0
20250219,162700,322253240,11750,11750,11750,11750,0
20250219,162600,322253240,11750,11750,11750,11750,0
20250219,162500,322253240,11750,11750,11750,11750,0
20250219,162400,322253240,11750,11750,11750,11750,0
20250219,162300,322253240,11750,11750,11750,11750,0
20250219,162200,322253240,11750,11750,11750,11750,0
20250219,162100,322253240,11750,11750,11750,11750,0
20250219,162000,322253240,11750,11750,11750,11750,0
20250219,161900,322253240,11750,11750,11750,11750,0
20250219,161800,322253240,11750,11750,11750,11750,0
20250219,161700,322253240,11750,11750,11750,11750,0
20250219,161600,322253240,11750,11750,11750,11750,0
20250219,161500,322253240,11750,11750,11750,11750,0
20250219,161400,322253240,11750,11750,11750,11750,0
20250219,161300,322253240,11750,11750,11750,11750,0
20250219,161200,322253240,11750,11750,11750,11750,0
20250219,161100,322253240,11750,11750,11750,11750,0
20250219,161000,322253240,11750,11750,11750,11750,0
20250219,160900,322253240,11750,11750,11750,11750,0
20250219,160800,322253240,11750,11750,11750,11750,0
20250219,160700,322253240,11750,11750,11750,11750,246
20250219,160600,322253240,11750,11750,11750,11750,0
20250219,160500,322253240,11750,11750,11750,11750,0
20250219,160400,322253240,11750,11750,11750,11750,0
20250219,160300,322253240,11750,11750,11750,11750,0
20250219,160200,322253240,11750,11750,11750,11750,0
20250219,160100,322253240,11750,11750,11750,11750,0
20250219,160000,322253240,11750,11750,11750,11750,0
20250219,155900,322253240,11750,11750,11750,11750,0
20250219,155800,322253240,11750,11750,11750,11750,0
20250219,155700,322253240,11750,11750,11750,11750,0
20250219,155600,322253240,11750,11750,11750,11750,0
20250219,155500,322253240,11750,11750,11750,11750,0
20250219,155400,322253240,11750,11750,11750,11750,0
20250219,155300,322253240,11750,11750,11750,11750,0
20250219,155200,322253240,11750,11750,11750,11750,0
20250219,155100,322253240,11750,11750,11750,11750,0
20250219,155000,322253240,11750,11750,11750,11750,0
20250219,154900,322253240,11750,11750,11750,11750,0
20250219,154800,322253240,11750,11750,11750,11750,0
20250219,154700,322253240,11750,11750,11750,11750,0
20250219,154600,322253240,11750,11750,11750,11750,0
20250219,154500,322253240,11750,11750,11750,11750,0
20250219,154400,322253240,11750,11750,11750,11750,0
20250219,154300,322253240,11750,11750,11750,11750,0
20250219,154200,322253240,11750,11750,11750,11750,0
20250219,154100,322253240,11750,11750,11750,11750,0
20250219,154000,322253240,11750,11750,11750,11750,0
20250219,153900,322253240,11750,11750,11750,11750,0
20250219,153800,322253240,11750,11750,11750,11750,0
20250219,153700,322253240,11750,11750,11750,11750,246
20250219,153600,322253240,11750,11750,11750,11750,0
20250219,153500,322253240,11750,11750,11750,11750,0
20250219,153400,322253240,11750,11750,11750,11750,0
20250219,153300,322253240,11750,11750,11750,11750,0
20250219,153200,322253240,11750,11750,11750,11750,0
20250219,153100,322253240,11750,11750,11750,11750,0
20250219,153000,322253240,11750,11750,11750,11750,246
20250219,152900,319362740,11740,11740,11740,11740,0
20250219,152800,319362740,11740,11740,11740,11740,0
20250219,152700,319362740,11740,11740,11740,11740,0
20250219,152600,319362740,11740,11740,11740,11740,0
20250219,152500,319362740,11740,11740,11740,11740,0
20250219,152400,319362740,11740,11740,11740,11740,0
20250219,152300,319362740,11740,11740,11740,11740,0
20250219,152200,319362740,11740,11740,11740,11740,0
20250219,152100,319362740,11740,11740,11740,11740,0
20250219,152000,319362740,11740,11740,11740,11740,0
20250219,151900,319362740,11740,11740,11740,11740,0
20250219,151800,319362740,11740,11700,11740,11620,3612
20250219,151700,277197220,11740,11740,11740,11740,11
20250219,151600,277068080,11750,11690,11750,11690,8
20250219,151500,276974320,11690,11750,11750,11680,4393
20250219,151400,225511370,11770,11770,11770,11770,22
20250219,151300,225252430,11770,11770,11770,11770,3
20250219,151200,225217120,11770,11770,11770,11770,1
20250219,151100,225205350,11770,11770,11770,11770,0
20250219,151000,225205350,11770,11770,11770,11770,0
20250219,150900,225205350,11770,11770,11770,11770,40
20250219,150800,224734550,11750,11750,11750,11750,0
20250219,150700,224734550,11750,11750,11750,11750,0
20250219,150600,224734550,11750,11750,11750,11750,0
20250219,150500,224734550,11750,11770,11780,11750,25
20250219,150400,224440430,11780,11780,11780,11780,0
20250219,150300,224440430,11780,11760,11780,11760,103
20250219,150200,223228910,11780,11780,11780,11780,0
20250219,150100,223228910,11780,11780,11780,11780,0
20250219,150000,223228910,11780,11780,11780,11780,0
20250219,145900,223228910,11780,11780,11780,11780,0
20250219,145800,223228910,11780,11780,11780,11780,0
20250219,145700,223228910,11780,11760,11780,11760,22
20250219,145600,222970150,11750,11750,11750,11750,0
20250219,145500,222970150,11750,11750,11750,11750,20
20250219,145400,222735150,11750,11750,11750,11750,0
20250219,145300,222735150,11750,11750,11750,11750,0
20250219,145200,222735150,11750,11750,11750,11750,0
20250219,145100,222735150,11750,11750,11750,11750,0
20250219,145000,222735150,11750,11750,11750,11750,0
20250219,144900,222735150,11750,11750,11750,11750,2
20250219,144800,222711650,11750,11750,11750,11750,101
20250219,144700,221524900,11760,11760,11760,11760,0
20250219,144600,221524900,11760,11760,11760,11760,0
20250219,144500,221524900,11760,11760,11760,11760,0
20250219,144400,221524900,11760,11760,11760,11760,1
20250219,144300,221513140,11760,11760,11760,11760,0
20250219,144200,221513140,11760,11760,11760,11760,0
20250219,144100,221513140,11760,11760,11760,11760,0
20250219,144000,221513140,11760,11760,11760,11760,0
20250219,143900,221513140,11760,11760,11760,11760,0
20250219,143800,221513140,11760,11760,11760,11760,0
20250219,143700,221513140,11760,11760,11760,11760,10
20250219,143600,221395540,11780,11780,11780,11780,0
20250219,143500,221395540,11780,11780,11780,11780,0
20250219,143400,221395540,11780,11780,11780,11780,0
20250219,143300,221395540,11780,11750,11780,11750,7
20250219,143200,221313250,11760,11760,11760,11760,0
20250219,143100,221313250,11760,11760,11760,11760,12
20250219,143000,221172130,11760,11760,11760,11760,0
20250219,142900,221172130,11760,11760,11760,11760,0
20250219,142800,221172130,11760,11760,11760,11760,0
20250219,142700,221172130,11760,11760,11760,11760,0
20250219,142600,221172130,11760,11760,11760,11760,1
20250219,142500,221160370,11750,11750,11750,11750,0
20250219,142400,221160370,11750,11750,11750,11750,32
20250219,142300,220784370,11760,11750,11760,11750,60
20250219,142200,220079360,11750,11750,11750,11750,143
20250219,142100,218399110,11760,11760,11760,11760,76
20250219,142000,217505350,11780,11780,11780,11780,0
20250219,141900,217505350,11780,11760,11780,11760,6
20250219,141800,217434690,11770,11770,11770,11770,1
20250219,141700,217422920,11780,11780,11780,11780,0
20250219,141600,217422920,11780,11780,11780,11780,0
20250219,141500,217422920,11780,11780,11780,11780,5
20250219,141400,217364020,11790,11790,11790,11790,0
20250219,141300,217364020,11790,11790,11790,11790,0
20250219,141200,217364020,11790,11790,11790,11790,0
20250219,141100,217364020,11790,11790,11790,11790,0
20250219,141000,217364020,11790,11790,11790,11790,0
20250219,140900,217364020,11790,11790,11790,11790,0
20250219,140800,217364020,11790,11790,11790,11790,3
20250219,140700,217328650,11800,11800,11800,11800,0
20250219,140600,217328650,11800,11760,11800,11760,13
20250219,140500,217175690,11790,11790,11790,11790,131
20250219,140400,215631200,11790,11790,11790,11790,0
20250219,140300,215631200,11790,11790,11790,11790,150
20250219,140200,213862700,11790,11790,11790,11790,0
20250219,140100,213862700,11790,11790,11790,11790,0
20250219,140000,213862700,11790,11790,11790,11790,0
20250219,135900,213862700,11790,11780,11790,11780,2
20250219,135800,213839130,11780,11780,11780,11780,0
20250219,135700,213839130,11780,11780,11780,11780,0
20250219,135600,213839130,11780,11750,11780,11750,158
20250219,135500,211982450,11780,11780,11780,11780,0
20250219,135400,211982450,11780,11780,11780,11780,0
20250219,135300,211982450,11780,11780,11780,11780,1
20250219,135200,211970670,11750,11750,11750,11750,10
20250219,135100,211853170,11780,11760,11780,11760,19
20250219,135000,211629710,11770,11770,11770,11770,0
20250219,134900,211629710,11770,11770,11770,11770,0
20250219,134800,211629710,11770,11770,11770,11770,6
20250219,134700,211559090,11770,11770,11770,11770,0
20250219,134600,211559090,11770,11770,11770,11770,0
20250219,134500,211559090,11770,11770,11770,11770,0
20250219,134400,211559090,11770,11770,11770,11770,0
20250219,134300,211559090,11770,11770,11770,11770,0
20250219,134200,211559090,11770,11770,11770,11770,0
20250219,134100,211559090,11770,11770,11770,11770,1
20250219,134000,211547320,11780,11780,11780,11780,1
20250219,133900,211535540,11770,11770,11770,11770,0
20250219,133800,211535540,11770,11770,11770,11770,0
20250219,133700,211535540,11770,11770,11770,11770,0
20250219,133600,211535540,11770,11770,11770,11770,0
20250219,133500,211535540,11770,11770,11770,11770,6
20250219,133400,211464920,11790,11790,11790,11790,0
20250219,133300,211464920,11790,11790,11790,11790,0
20250219,133200,211464920,11790,11790,11790,11790,0
20250219,133100,211464920,11790,11790,11790,11790,0
20250219,133000,211464920,11790,11790,11790,11790,0
20250219,132900,211464920,11790,11790,11790,11790,0
20250219,132800,211464920,11790,11790,11790,11790,0
20250219,132700,211464920,11790,11790,11790,11790,0
20250219,132600,211464920,11790,11790,11790,11790,0
20250219,132500,211464920,11790,11790,11790,11790,1
20250219,132400,211453130,11790,11790,11790,11790,0
20250219,132300,211453130,11790,11790,11790,11790,0
20250219,132200,211453130,11790,11790,11790,11790,0
20250219,132100,211453130,11790,11790,11790,11790,0
20250219,132000,211453130,11790,11790,11790,11790,0
20250219,131900,211453130,11790,11790,11790,11790,0
20250219,131800,211453130,11790,11790,11790,11790,0
20250219,131700,211453130,11790,11790,11790,11790,0
20250219,131600,211453130,11790,11790,11790,11790,2
20250219,131500,211429550,11760,11760,11760,11760,0
20250219,131400,211429550,11760,11760,11760,11760,0
20250219,131300,211429550,11760,11760,11760,11760,0
20250219,131200,211429550,11760,11760,11760,11760,5
20250219,131100,211370750,11760,11760,11760,11760,0
20250219,131000,211370750,11760,11760,11760,11760,0
20250219,130900,211370750,11760,11760,11760,11760,0
20250219,130800,211370750,11760,11760,11760,11760,0
20250219,130700,211370750,11760,11760,11760,11760,0
20250219,130600,211370750,11760,11760,11760,11760,2
20250219,130500,211347230,11800,11800,11800,11800,1
20250219,130400,211335430,11760,11760,11760,11760,0
20250219,130300,211335430,11760,11760,11760,11760,0
20250219,130200,211335430,11760,11760,11760,11760,0
20250219,130100,211335430,11760,11760,11760,11760,1
20250219,130000,211323670,11760,11760,11760,11760,215
20250219,125900,208795270,11760,11760,11760,11760,0
20250219,125800,208795270,11760,11760,11760,11760,1000
20250219,125700,197035270,11760,11760,11760,11760,20
20250219,125600,196800070,11760,11760,11760,11760,0
20250219,125500,196800070,11760,11760,11760,11760,15
20250219,125400,196623670,11760,11760,11760,11760,0
20250219,125300,196623670,11760,11760,11760,11760,0
20250219,125200,196623670,11760,11760,11760,11760,70
20250219,125100,195800470,11760,11760,11760,11760,0
20250219,125000,195800470,11760,11760,11760,11760,0
20250219,124900,195800470,11760,11760,11760,11760,0
20250219,124800,195800470,11760,11760,11760,11760,230
20250219,124700,193095670,11760,11760,11760,11760,0
20250219,124600,193095670,11760,11770,11770,11760,111
20250219,124500,191790300,11760,11760,11760,11760,0
20250219,124400,191790300,11760,11760,11760,11760,0
20250219,124300,191790300,11760,11760,11760,11760,0
20250219,124200,191790300,11760,11760,11760,11760,0
20250219,124100,191790300,11760,11760,11760,11760,20
20250219,124000,191555100,11810,11810,11810,11810,0
20250219,123900,191555100,11810,11810,11810,11810,0
20250219,123800,191555100,11810,11810,11810,11810,0
20250219,123700,191555100,11810,11810,11810,11810,0
20250219,123600,191555100,11810,11810,11810,11810,0
20250219,123500,191555100,11810,11810,11810,11810,0
20250219,123400,191555100,11810,11810,11810,11810,0
20250219,123300,191555100,11810,11810,11810,11810,0
20250219,123200,191555100,11810,11810,11810,11810,0
20250219,123100,191555100,11810,11810,11810,11810,0
20250219,123000,191555100,11810,11800,11810,11800,100
20250219,122900,190374860,11800,11800,11800,11800,0
20250219,122800,190374860,11800,11800,11800,11800,0
20250219,122700,190374860,11800,11800,11800,11800,1
20250219,122600,190363060,11800,11800,11800,11800,0
20250219,122500,190363060,11800,11800,11800,11800,0
20250219,122400,190363060,11800,11800,11800,11800,0
20250219,122300,190363060,11800,11800,11800,11800,0
20250219,122200,190363060,11800,11800,11800,11800,0
20250219,122100,190363060,11800,11800,11800,11800,0
20250219,122000,190363060,11800,11800,11800,11800,0
20250219,121900,190363060,11800,11800,11800,11800,0
20250219,121800,190363060,11800,11800,11800,11800,0
20250219,121700,190363060,11800,11800,11800,11800,0
20250219,121600,190363060,11800,11800,11800,11800,0
20250219,121500,190363060,11800,11800,11800,11800,0
20250219,121400,190363060,11800,11800,11800,11800,0
20250219,121300,190363060,11800,11800,11800,11800,0
20250219,121200,190363060,11800,11800,11800,11800,0
20250219,121100,190363060,11800,11800,11800,11800,0
20250219,121000,190363060,11800,11800,11800,11800,0
20250219,120900,190363060,11800,11800,11800,11800,0
20250219,120800,190363060,11800,11800,11800,11800,0
20250219,120700,190363060,11800,11800,11800,11800,0
20250219,120600,190363060,11800,11800,11800,11800,0
20250219,120500,190363060,11800,11800,11800,11800,0
20250219,120400,190363060,11800,11800,11800,11800,0
20250219,120300,190363060,11800,11800,11800,11800,0
20250219,120200,190363060,11800,11800,11800,11800,0
20250219,120100,190363060,11800,11800,11800,11800,0
20250219,120000,190363060,11800,11800,11800,11800,0
20250219,115900,190363060,11800,11800,11800,11800,5
20250219,115800,190304060,11740,11740,11750,11740,32
20250219,115700,189928350,11750,11760,11760,11750,3
20250219,115600,189893080,11820,11820,11820,11820,0
20250219,115500,189893080,11820,11820,11820,11820,0
20250219,115400,189893080,11820,11820,11820,11820,0
20250219,115300,189893080,11820,11820,11820,11820,0
20250219,115200,189893080,11820,11820,11820,11820,0
20250219,115100,189893080,11820,11820,11820,11820,0
20250219,115000,189893080,11820,11820,11820,11820,5
20250219,114900,189833980,11760,11760,11760,11760,0
20250219,114800,189833980,11760,11760,11760,11760,0
20250219,114700,189833980,11760,11760,11760,11760,40
20250219,114600,189363580,11780,11760,11830,11730,875
20250219,114500,179029550,11760,11750,11760,11750,128
20250219,114400,177525010,11730,11730,11730,11730,0
20250219,114300,177525010,11730,11730,11730,11730,0
20250219,114200,177525010,11730,11730,11730,11730,615
20250219,114100,170311060,11730,11730,11730,11730,320
20250219,114000,166557460,11750,11750,11750,11750,0
20250219,113900,166557460,11750,11750,11750,11750,160
20250219,113800,164677460,11760,11760,11760,11760,0
20250219,113700,164677460,11760,11760,11760,11760,0
20250219,113600,164677460,11760,11760,11760,11760,6
20250219,113500,164606900,11760,11760,11760,11760,80
20250219,113400,163666100,11760,11760,11760,11760,14
20250219,113300,163501460,11760,11760,11760,11760,6
20250219,113200,163430900,11760,11760,11760,11760,0
20250219,113100,163430900,11760,11760,11760,11760,0
20250219,113000,163430900,11760,11760,11760,11760,0
20250219,112900,163430900,11760,11760,11760,11760,0
20250219,112800,163430900,11760,11760,11760,11760,0
20250219,112700,163430900,11760,11760,11760,11750,14
20250219,112600,163266280,11780,11780,11780,11780,0
20250219,112500,163266280,11780,11780,11780,11780,0
20250219,112400,163266280,11780,11780,11780,11780,0
20250219,112300,163266280,11780,11750,11780,11750,21
20250219,112200,163019340,11750,11750,11750,11750,5
20250219,112100,162960590,11740,11740,11740,11740,0
20250219,112000,162960590,11740,11740,11740,11740,20
20250219,111900,162725790,11750,11750,11750,11750,7
20250219,111800,162643540,11760,11760,11760,11760,0
20250219,111700,162643540,11760,11760,11760,11760,40
20250219,111600,162173140,11760,11750,11760,11750,8
20250219,111500,162079090,11750,11750,11750,11750,79
20250219,111400,161150840,11760,11760,11760,11760,210
20250219,111300,158681240,11760,11760,11760,11760,5
20250219,111200,158622440,11750,11750,11750,11750,0
20250219,111100,158622440,11750,11750,11750,11750,0
20250219,111000,158622440,11750,11750,11750,11750,3
20250219,110900,158587190,11750,11740,11750,11740,23
20250219,110800,158316970,11750,11750,11750,11750,10
20250219,110700,158199470,11730,11730,11730,11730,100
20250219,110600,157026470,11740,11740,11740,11740,20
20250219,110500,156791670,11770,11770,11770,11770,10
20250219,110400,156673970,11770,11770,11770,11770,0
20250219,110300,156673970,11770,11770,11770,11770,11
20250219,110200,156544500,11730,11730,11730,11730,110
20250219,110100,155254200,11720,11730,11780,11720,40
20250219,110000,154784590,11740,11740,11740,11740,10
20250219,105900,154667190,11730,11820,11820,11730,160
20250219,105800,152789490,11820,11800,11820,11770,774
20250219,105700,143655830,11770,11750,11830,11750,1654
20250219,105600,124180030,11740,11720,11740,11710,960
20250219,105500,112918760,11680,11680,11680,11680,0
20250219,105400,112918760,11680,11690,11700,11680,523
20250219,105300,106801100,11690,11680,11690,11680,642
20250219,105200,99300590,11670,11660,11670,11660,1197
20250219,105100,85335170,11660,11660,11660,11660,143
20250219,105000,83667790,11660,11660,11660,11660,0
20250219,104900,83667790,11660,11660,11660,11660,0
20250219,104800,83667790,11660,11660,11660,11660,0
20250219,104700,83667790,11660,11660,11660,11660,1
20250219,104600,83656130,11670,11670,11670,11670,0
20250219,104500,83656130,11670,11670,11670,11670,50
20250219,104400,83072630,11660,11660,11660,11660,0
20250219,104300,83072630,11660,11660,11660,11660,0
20250219,104200,83072630,11660,11660,11660,11660,0
20250219,104100,83072630,11660,11660,11660,11660,0
20250219,104000,83072630,11660,11660,11660,11660,0
20250219,103900,83072630,11660,11660,11660,11660,66
20250219,103800,82303070,11650,11650,11650,11650,0
20250219,103700,82303070,11650,11650,11650,11650,0
20250219,103600,82303070,11650,11650,11650,11650,0
20250219,103500,82303070,11650,11650,11650,11650,0
20250219,103400,82303070,11650,11650,11650,11650,0
20250219,103300,82303070,11650,11650,11650,11650,5
20250219,103200,82244820,11660,11660,11660,11660,1
20250219,103100,82233160,11640,11640,11640,11640,0
20250219,103000,82233160,11640,11640,11640,11640,0
20250219,102900,82233160,11640,11640,11640,11640,0
20250219,102800,82233160,11640,11640,11640,11640,0
20250219,102700,82233160,11640,11640,11640,11640,0
20250219,102600,82233160,11640,11640,11640,11640,0
20250219,102500,82233160,11640,11640,11640,11640,0
20250219,102400,82233160,11640,11650,11650,11640,1458
20250219,102300,65260750,11650,11660,11660,11650,212
20250219,102200,62790910,11650,11650,11650,11650,20
20250219,102100,62557910,11650,11650,11650,11650,0
20250219,102000,62557910,11650,11670,11680,11650,53
20250219,101900,61939110,11650,11650,11650,11650,20
20250219,101800,61706110,11670,11660,11670,11650,1009
20250219,101700,49943600,11670,11670,11670,11670,0
20250219,101600,49943600,11670,11660,11670,11660,5
20250219,101500,49885290,11660,11660,11660,11660,91
20250219,101400,48824230,11670,11670,11670,11670,0
20250219,101300,48824230,11670,11670,11670,11670,57
20250219,101200,48159040,11670,11670,11670,11670,0
20250219,101100,48159040,11670,11670,11670,11670,0
20250219,101000,48159040,11670,11670,11670,11670,0
20250219,100900,48159040,11670,11670,11670,11670,0
20250219,100800,48159040,11670,11670,11670,11660,207
20250219,100700,45745350,11670,11670,11670,11670,2
20250219,100600,45722010,11670,11670,11670,11670,0
20250219,100500,45722010,11670,11670,11670,11670,300
20250219,100400,42221010,11670,11670,11670,11670,50
20250219,100300,41637510,11680,11680,11680,11680,0
20250219,100200,41637510,11680,11680,11680,11680,10
20250219,100100,41520710,11680,11680,11680,11680,34
20250219,100000,41123590,11680,11680,11680,11680,1
20250219,095900,41111910,11670,11670,11670,11670,0
20250219,095800,41111910,11670,11670,11670,11670,0
20250219,095700,41111910,11670,11670,11670,11670,1
20250219,095600,41100240,11680,11680,11680,11680,0
20250219,095500,41100240,11680,11680,11680,11680,181
20250219,095400,38986160,11690,11680,11690,11680,573
20250219,095300,32293480,11670,11670,11670,11670,8
20250219,095200,32200120,11670,11670,11670,11670,0
20250219,095100,32200120,11670,11670,11670,11670,0
20250219,095000,32200120,11670,11670,11670,11670,0
20250219,094900,32200120,11670,11670,11670,11670,1
20250219,094800,32188450,11680,11680,11680,11680,0
20250219,094700,32188450,11680,11680,11680,11680,0
20250219,094600,32188450,11680,11680,11680,11680,2
20250219,094500,32165090,11680,11680,11680,11680,4
20250219,094400,32118370,11650,11650,11650,11650,0
20250219,094300,32118370,11650,11650,11650,11650,2
20250219,094200,32095070,11680,11680,11680,11680,0
20250219,094100,32095070,11680,11680,11680,11680,0
20250219,094000,32095070,11680,11680,11680,11680,0
20250219,093900,32095070,11680,11680,11680,11680,0
20250219,093800,32095070,11680,11680,11680,11680,4
20250219,093700,32048350,11680,11680,11680,11680,0
20250219,093600,32048350,11680,11680,11680,11680,4
20250219,093500,32001630,11690,11690,11690,11690,0
20250219,093400,32001630,11690,11690,11690,11690,24
20250219,093300,31721070,11690,11690,11690,11690,0
20250219,093200,31721070,11690,11690,11690,11690,1
20250219,093100,31709380,11680,11680,11680,11680,0
20250219,093000,31709380,11680,11670,11680,11670,587
20250219,092900,24854400,11640,11640,11640,11640,0
20250219,092800,24854400,11640,11640,11640,11640,0
20250219,092700,24854400,11640,11640,11640,11640,0
20250219,092600,24854400,11640,11670,11670,11640,11
20250219,092500,24726060,11670,11670,11670,11670,0
20250219,092400,24726060,11670,11670,11670,11670,1
20250219,092300,24714390,11670,11670,11670,11670,0
20250219,092200,24714390,11670,11670,11670,11670,16
20250219,092100,24527670,11670,11670,11670,11670,3
20250219,092000,24492660,11670,11670,11670,11670,5
20250219,091900,24434310,11680,11680,11680,11680,0
20250219,091800,24434310,11680,11680,11680,11680,500
20250219,091700,18594310,11680,11680,11680,11680,0
20250219,091600,18594310,11680,11680,11680,11680,0
20250219,091500,18594310,11680,11680,11680,11680,0
20250219,091400,18594310,11680,11680,11680,11680,0
20250219,091300,18594310,11680,11620,11680,11620,1012
20250219,091200,6834390,11680,11680,11680,11680,0
20250219,091100,6834390,11680,11680,11680,11680,10
20250219,091000,6717590,11680,11680,11680,11680,0
20250219,090900,6717590,11680,11620,11680,11620,291
20250219,090800,3336110,11590,11590,11590,11590,0
20250219,090700,3336110,11590,11590,11590,11590,0
20250219,090600,3336110,11590,11590,11590,11590,0
20250219,090500,3336110,11590,11590,11590,11590,0
20250219,090400,3336110,11590,11590,11590,11590,0
20250219,090300,3336110,11590,11590,11590,11590,0
20250219,090200,3336110,11590,11590,11590,11590,0
20250219,090100,3336110,11590,11590,11590,11590,100
20250219,090000,2177110,11640,11640,11650,11640,187
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183700 322253240 11750 11750 11750 11750 246
3 20250219 183600 322253240 11750 11750 11750 11750 0
4 20250219 183500 322253240 11750 11750 11750 11750 0
5 20250219 183400 322253240 11750 11750 11750 11750 0
6 20250219 183300 322253240 11750 11750 11750 11750 0
7 20250219 183200 322253240 11750 11750 11750 11750 0
8 20250219 183100 322253240 11750 11750 11750 11750 0
9 20250219 183000 322253240 11750 11750 11750 11750 0
10 20250219 182900 322253240 11750 11750 11750 11750 0
11 20250219 182800 322253240 11750 11750 11750 11750 0
12 20250219 182700 322253240 11750 11750 11750 11750 0
13 20250219 182600 322253240 11750 11750 11750 11750 0
14 20250219 182500 322253240 11750 11750 11750 11750 0
15 20250219 182400 322253240 11750 11750 11750 11750 0
16 20250219 182300 322253240 11750 11750 11750 11750 0
17 20250219 182200 322253240 11750 11750 11750 11750 0
18 20250219 182100 322253240 11750 11750 11750 11750 0
19 20250219 182000 322253240 11750 11750 11750 11750 0
20 20250219 181900 322253240 11750 11750 11750 11750 0
21 20250219 181800 322253240 11750 11750 11750 11750 0
22 20250219 181700 322253240 11750 11750 11750 11750 0
23 20250219 181600 322253240 11750 11750 11750 11750 0
24 20250219 181500 322253240 11750 11750 11750 11750 0
25 20250219 181400 322253240 11750 11750 11750 11750 0
26 20250219 181300 322253240 11750 11750 11750 11750 0
27 20250219 181200 322253240 11750 11750 11750 11750 0
28 20250219 181100 322253240 11750 11750 11750 11750 0
29 20250219 181000 322253240 11750 11750 11750 11750 0
30 20250219 180900 322253240 11750 11750 11750 11750 0
31 20250219 180800 322253240 11750 11750 11750 11750 0
32 20250219 180700 322253240 11750 11750 11750 11750 246
33 20250219 180600 322253240 11750 11750 11750 11750 0
34 20250219 180500 322253240 11750 11750 11750 11750 0
35 20250219 180400 322253240 11750 11750 11750 11750 0
36 20250219 180300 322253240 11750 11750 11750 11750 0
37 20250219 180200 322253240 11750 11750 11750 11750 0
38 20250219 180100 322253240 11750 11750 11750 11750 0
39 20250219 180000 322253240 11750 11750 11750 11750 0
40 20250219 175900 322253240 11750 11750 11750 11750 0
41 20250219 175800 322253240 11750 11750 11750 11750 0
42 20250219 175700 322253240 11750 11750 11750 11750 0
43 20250219 175600 322253240 11750 11750 11750 11750 0
44 20250219 175500 322253240 11750 11750 11750 11750 0
45 20250219 175400 322253240 11750 11750 11750 11750 0
46 20250219 175300 322253240 11750 11750 11750 11750 0
47 20250219 175200 322253240 11750 11750 11750 11750 0
48 20250219 175100 322253240 11750 11750 11750 11750 0
49 20250219 175000 322253240 11750 11750 11750 11750 0
50 20250219 174900 322253240 11750 11750 11750 11750 0
51 20250219 174800 322253240 11750 11750 11750 11750 0
52 20250219 174700 322253240 11750 11750 11750 11750 0
53 20250219 174600 322253240 11750 11750 11750 11750 0
54 20250219 174500 322253240 11750 11750 11750 11750 0
55 20250219 174400 322253240 11750 11750 11750 11750 0
56 20250219 174300 322253240 11750 11750 11750 11750 0
57 20250219 174200 322253240 11750 11750 11750 11750 0
58 20250219 174100 322253240 11750 11750 11750 11750 0
59 20250219 174000 322253240 11750 11750 11750 11750 0
60 20250219 173900 322253240 11750 11750 11750 11750 0
61 20250219 173800 322253240 11750 11750 11750 11750 0
62 20250219 173700 322253240 11750 11750 11750 11750 246
63 20250219 173600 322253240 11750 11750 11750 11750 0
64 20250219 173500 322253240 11750 11750 11750 11750 0
65 20250219 173400 322253240 11750 11750 11750 11750 0
66 20250219 173300 322253240 11750 11750 11750 11750 0
67 20250219 173200 322253240 11750 11750 11750 11750 0
68 20250219 173100 322253240 11750 11750 11750 11750 0
69 20250219 173000 322253240 11750 11750 11750 11750 0
70 20250219 172900 322253240 11750 11750 11750 11750 0
71 20250219 172800 322253240 11750 11750 11750 11750 0
72 20250219 172700 322253240 11750 11750 11750 11750 0
73 20250219 172600 322253240 11750 11750 11750 11750 0
74 20250219 172500 322253240 11750 11750 11750 11750 0
75 20250219 172400 322253240 11750 11750 11750 11750 0
76 20250219 172300 322253240 11750 11750 11750 11750 0
77 20250219 172200 322253240 11750 11750 11750 11750 0
78 20250219 172100 322253240 11750 11750 11750 11750 0
79 20250219 172000 322253240 11750 11750 11750 11750 0
80 20250219 171900 322253240 11750 11750 11750 11750 0
81 20250219 171800 322253240 11750 11750 11750 11750 0
82 20250219 171700 322253240 11750 11750 11750 11750 0
83 20250219 171600 322253240 11750 11750 11750 11750 0
84 20250219 171500 322253240 11750 11750 11750 11750 0
85 20250219 171400 322253240 11750 11750 11750 11750 0
86 20250219 171300 322253240 11750 11750 11750 11750 0
87 20250219 171200 322253240 11750 11750 11750 11750 0
88 20250219 171100 322253240 11750 11750 11750 11750 0
89 20250219 171000 322253240 11750 11750 11750 11750 0
90 20250219 170900 322253240 11750 11750 11750 11750 0
91 20250219 170800 322253240 11750 11750 11750 11750 0
92 20250219 170700 322253240 11750 11750 11750 11750 246
93 20250219 170600 322253240 11750 11750 11750 11750 0
94 20250219 170500 322253240 11750 11750 11750 11750 0
95 20250219 170400 322253240 11750 11750 11750 11750 0
96 20250219 170300 322253240 11750 11750 11750 11750 0
97 20250219 170200 322253240 11750 11750 11750 11750 0
98 20250219 170100 322253240 11750 11750 11750 11750 0
99 20250219 170000 322253240 11750 11750 11750 11750 0
100 20250219 165900 322253240 11750 11750 11750 11750 0
101 20250219 165800 322253240 11750 11750 11750 11750 0
102 20250219 165700 322253240 11750 11750 11750 11750 0
103 20250219 165600 322253240 11750 11750 11750 11750 0
104 20250219 165500 322253240 11750 11750 11750 11750 0
105 20250219 165400 322253240 11750 11750 11750 11750 0
106 20250219 165300 322253240 11750 11750 11750 11750 0
107 20250219 165200 322253240 11750 11750 11750 11750 0
108 20250219 165100 322253240 11750 11750 11750 11750 0
109 20250219 165000 322253240 11750 11750 11750 11750 0
110 20250219 164900 322253240 11750 11750 11750 11750 0
111 20250219 164800 322253240 11750 11750 11750 11750 0
112 20250219 164700 322253240 11750 11750 11750 11750 0
113 20250219 164600 322253240 11750 11750 11750 11750 0
114 20250219 164500 322253240 11750 11750 11750 11750 0
115 20250219 164400 322253240 11750 11750 11750 11750 0
116 20250219 164300 322253240 11750 11750 11750 11750 0
117 20250219 164200 322253240 11750 11750 11750 11750 0
118 20250219 164100 322253240 11750 11750 11750 11750 0
119 20250219 164000 322253240 11750 11750 11750 11750 0
120 20250219 163900 322253240 11750 11750 11750 11750 0
121 20250219 163800 322253240 11750 11750 11750 11750 0
122 20250219 163700 322253240 11750 11750 11750 11750 246
123 20250219 163600 322253240 11750 11750 11750 11750 0
124 20250219 163500 322253240 11750 11750 11750 11750 0
125 20250219 163400 322253240 11750 11750 11750 11750 0
126 20250219 163300 322253240 11750 11750 11750 11750 0
127 20250219 163200 322253240 11750 11750 11750 11750 0
128 20250219 163100 322253240 11750 11750 11750 11750 0
129 20250219 163000 322253240 11750 11750 11750 11750 0
130 20250219 162900 322253240 11750 11750 11750 11750 0
131 20250219 162800 322253240 11750 11750 11750 11750 0
132 20250219 162700 322253240 11750 11750 11750 11750 0
133 20250219 162600 322253240 11750 11750 11750 11750 0
134 20250219 162500 322253240 11750 11750 11750 11750 0
135 20250219 162400 322253240 11750 11750 11750 11750 0
136 20250219 162300 322253240 11750 11750 11750 11750 0
137 20250219 162200 322253240 11750 11750 11750 11750 0
138 20250219 162100 322253240 11750 11750 11750 11750 0
139 20250219 162000 322253240 11750 11750 11750 11750 0
140 20250219 161900 322253240 11750 11750 11750 11750 0
141 20250219 161800 322253240 11750 11750 11750 11750 0
142 20250219 161700 322253240 11750 11750 11750 11750 0
143 20250219 161600 322253240 11750 11750 11750 11750 0
144 20250219 161500 322253240 11750 11750 11750 11750 0
145 20250219 161400 322253240 11750 11750 11750 11750 0
146 20250219 161300 322253240 11750 11750 11750 11750 0
147 20250219 161200 322253240 11750 11750 11750 11750 0
148 20250219 161100 322253240 11750 11750 11750 11750 0
149 20250219 161000 322253240 11750 11750 11750 11750 0
150 20250219 160900 322253240 11750 11750 11750 11750 0
151 20250219 160800 322253240 11750 11750 11750 11750 0
152 20250219 160700 322253240 11750 11750 11750 11750 246
153 20250219 160600 322253240 11750 11750 11750 11750 0
154 20250219 160500 322253240 11750 11750 11750 11750 0
155 20250219 160400 322253240 11750 11750 11750 11750 0
156 20250219 160300 322253240 11750 11750 11750 11750 0
157 20250219 160200 322253240 11750 11750 11750 11750 0
158 20250219 160100 322253240 11750 11750 11750 11750 0
159 20250219 160000 322253240 11750 11750 11750 11750 0
160 20250219 155900 322253240 11750 11750 11750 11750 0
161 20250219 155800 322253240 11750 11750 11750 11750 0
162 20250219 155700 322253240 11750 11750 11750 11750 0
163 20250219 155600 322253240 11750 11750 11750 11750 0
164 20250219 155500 322253240 11750 11750 11750 11750 0
165 20250219 155400 322253240 11750 11750 11750 11750 0
166 20250219 155300 322253240 11750 11750 11750 11750 0
167 20250219 155200 322253240 11750 11750 11750 11750 0
168 20250219 155100 322253240 11750 11750 11750 11750 0
169 20250219 155000 322253240 11750 11750 11750 11750 0
170 20250219 154900 322253240 11750 11750 11750 11750 0
171 20250219 154800 322253240 11750 11750 11750 11750 0
172 20250219 154700 322253240 11750 11750 11750 11750 0
173 20250219 154600 322253240 11750 11750 11750 11750 0
174 20250219 154500 322253240 11750 11750 11750 11750 0
175 20250219 154400 322253240 11750 11750 11750 11750 0
176 20250219 154300 322253240 11750 11750 11750 11750 0
177 20250219 154200 322253240 11750 11750 11750 11750 0
178 20250219 154100 322253240 11750 11750 11750 11750 0
179 20250219 154000 322253240 11750 11750 11750 11750 0
180 20250219 153900 322253240 11750 11750 11750 11750 0
181 20250219 153800 322253240 11750 11750 11750 11750 0
182 20250219 153700 322253240 11750 11750 11750 11750 246
183 20250219 153600 322253240 11750 11750 11750 11750 0
184 20250219 153500 322253240 11750 11750 11750 11750 0
185 20250219 153400 322253240 11750 11750 11750 11750 0
186 20250219 153300 322253240 11750 11750 11750 11750 0
187 20250219 153200 322253240 11750 11750 11750 11750 0
188 20250219 153100 322253240 11750 11750 11750 11750 0
189 20250219 153000 322253240 11750 11750 11750 11750 246
190 20250219 152900 319362740 11740 11740 11740 11740 0
191 20250219 152800 319362740 11740 11740 11740 11740 0
192 20250219 152700 319362740 11740 11740 11740 11740 0
193 20250219 152600 319362740 11740 11740 11740 11740 0
194 20250219 152500 319362740 11740 11740 11740 11740 0
195 20250219 152400 319362740 11740 11740 11740 11740 0
196 20250219 152300 319362740 11740 11740 11740 11740 0
197 20250219 152200 319362740 11740 11740 11740 11740 0
198 20250219 152100 319362740 11740 11740 11740 11740 0
199 20250219 152000 319362740 11740 11740 11740 11740 0
200 20250219 151900 319362740 11740 11740 11740 11740 0
201 20250219 151800 319362740 11740 11700 11740 11620 3612
202 20250219 151700 277197220 11740 11740 11740 11740 11
203 20250219 151600 277068080 11750 11690 11750 11690 8
204 20250219 151500 276974320 11690 11750 11750 11680 4393
205 20250219 151400 225511370 11770 11770 11770 11770 22
206 20250219 151300 225252430 11770 11770 11770 11770 3
207 20250219 151200 225217120 11770 11770 11770 11770 1
208 20250219 151100 225205350 11770 11770 11770 11770 0
209 20250219 151000 225205350 11770 11770 11770 11770 0
210 20250219 150900 225205350 11770 11770 11770 11770 40
211 20250219 150800 224734550 11750 11750 11750 11750 0
212 20250219 150700 224734550 11750 11750 11750 11750 0
213 20250219 150600 224734550 11750 11750 11750 11750 0
214 20250219 150500 224734550 11750 11770 11780 11750 25
215 20250219 150400 224440430 11780 11780 11780 11780 0
216 20250219 150300 224440430 11780 11760 11780 11760 103
217 20250219 150200 223228910 11780 11780 11780 11780 0
218 20250219 150100 223228910 11780 11780 11780 11780 0
219 20250219 150000 223228910 11780 11780 11780 11780 0
220 20250219 145900 223228910 11780 11780 11780 11780 0
221 20250219 145800 223228910 11780 11780 11780 11780 0
222 20250219 145700 223228910 11780 11760 11780 11760 22
223 20250219 145600 222970150 11750 11750 11750 11750 0
224 20250219 145500 222970150 11750 11750 11750 11750 20
225 20250219 145400 222735150 11750 11750 11750 11750 0
226 20250219 145300 222735150 11750 11750 11750 11750 0
227 20250219 145200 222735150 11750 11750 11750 11750 0
228 20250219 145100 222735150 11750 11750 11750 11750 0
229 20250219 145000 222735150 11750 11750 11750 11750 0
230 20250219 144900 222735150 11750 11750 11750 11750 2
231 20250219 144800 222711650 11750 11750 11750 11750 101
232 20250219 144700 221524900 11760 11760 11760 11760 0
233 20250219 144600 221524900 11760 11760 11760 11760 0
234 20250219 144500 221524900 11760 11760 11760 11760 0
235 20250219 144400 221524900 11760 11760 11760 11760 1
236 20250219 144300 221513140 11760 11760 11760 11760 0
237 20250219 144200 221513140 11760 11760 11760 11760 0
238 20250219 144100 221513140 11760 11760 11760 11760 0
239 20250219 144000 221513140 11760 11760 11760 11760 0
240 20250219 143900 221513140 11760 11760 11760 11760 0
241 20250219 143800 221513140 11760 11760 11760 11760 0
242 20250219 143700 221513140 11760 11760 11760 11760 10
243 20250219 143600 221395540 11780 11780 11780 11780 0
244 20250219 143500 221395540 11780 11780 11780 11780 0
245 20250219 143400 221395540 11780 11780 11780 11780 0
246 20250219 143300 221395540 11780 11750 11780 11750 7
247 20250219 143200 221313250 11760 11760 11760 11760 0
248 20250219 143100 221313250 11760 11760 11760 11760 12
249 20250219 143000 221172130 11760 11760 11760 11760 0
250 20250219 142900 221172130 11760 11760 11760 11760 0
251 20250219 142800 221172130 11760 11760 11760 11760 0
252 20250219 142700 221172130 11760 11760 11760 11760 0
253 20250219 142600 221172130 11760 11760 11760 11760 1
254 20250219 142500 221160370 11750 11750 11750 11750 0
255 20250219 142400 221160370 11750 11750 11750 11750 32
256 20250219 142300 220784370 11760 11750 11760 11750 60
257 20250219 142200 220079360 11750 11750 11750 11750 143
258 20250219 142100 218399110 11760 11760 11760 11760 76
259 20250219 142000 217505350 11780 11780 11780 11780 0
260 20250219 141900 217505350 11780 11760 11780 11760 6
261 20250219 141800 217434690 11770 11770 11770 11770 1
262 20250219 141700 217422920 11780 11780 11780 11780 0
263 20250219 141600 217422920 11780 11780 11780 11780 0
264 20250219 141500 217422920 11780 11780 11780 11780 5
265 20250219 141400 217364020 11790 11790 11790 11790 0
266 20250219 141300 217364020 11790 11790 11790 11790 0
267 20250219 141200 217364020 11790 11790 11790 11790 0
268 20250219 141100 217364020 11790 11790 11790 11790 0
269 20250219 141000 217364020 11790 11790 11790 11790 0
270 20250219 140900 217364020 11790 11790 11790 11790 0
271 20250219 140800 217364020 11790 11790 11790 11790 3
272 20250219 140700 217328650 11800 11800 11800 11800 0
273 20250219 140600 217328650 11800 11760 11800 11760 13
274 20250219 140500 217175690 11790 11790 11790 11790 131
275 20250219 140400 215631200 11790 11790 11790 11790 0
276 20250219 140300 215631200 11790 11790 11790 11790 150
277 20250219 140200 213862700 11790 11790 11790 11790 0
278 20250219 140100 213862700 11790 11790 11790 11790 0
279 20250219 140000 213862700 11790 11790 11790 11790 0
280 20250219 135900 213862700 11790 11780 11790 11780 2
281 20250219 135800 213839130 11780 11780 11780 11780 0
282 20250219 135700 213839130 11780 11780 11780 11780 0
283 20250219 135600 213839130 11780 11750 11780 11750 158
284 20250219 135500 211982450 11780 11780 11780 11780 0
285 20250219 135400 211982450 11780 11780 11780 11780 0
286 20250219 135300 211982450 11780 11780 11780 11780 1
287 20250219 135200 211970670 11750 11750 11750 11750 10
288 20250219 135100 211853170 11780 11760 11780 11760 19
289 20250219 135000 211629710 11770 11770 11770 11770 0
290 20250219 134900 211629710 11770 11770 11770 11770 0
291 20250219 134800 211629710 11770 11770 11770 11770 6
292 20250219 134700 211559090 11770 11770 11770 11770 0
293 20250219 134600 211559090 11770 11770 11770 11770 0
294 20250219 134500 211559090 11770 11770 11770 11770 0
295 20250219 134400 211559090 11770 11770 11770 11770 0
296 20250219 134300 211559090 11770 11770 11770 11770 0
297 20250219 134200 211559090 11770 11770 11770 11770 0
298 20250219 134100 211559090 11770 11770 11770 11770 1
299 20250219 134000 211547320 11780 11780 11780 11780 1
300 20250219 133900 211535540 11770 11770 11770 11770 0
301 20250219 133800 211535540 11770 11770 11770 11770 0
302 20250219 133700 211535540 11770 11770 11770 11770 0
303 20250219 133600 211535540 11770 11770 11770 11770 0
304 20250219 133500 211535540 11770 11770 11770 11770 6
305 20250219 133400 211464920 11790 11790 11790 11790 0
306 20250219 133300 211464920 11790 11790 11790 11790 0
307 20250219 133200 211464920 11790 11790 11790 11790 0
308 20250219 133100 211464920 11790 11790 11790 11790 0
309 20250219 133000 211464920 11790 11790 11790 11790 0
310 20250219 132900 211464920 11790 11790 11790 11790 0
311 20250219 132800 211464920 11790 11790 11790 11790 0
312 20250219 132700 211464920 11790 11790 11790 11790 0
313 20250219 132600 211464920 11790 11790 11790 11790 0
314 20250219 132500 211464920 11790 11790 11790 11790 1
315 20250219 132400 211453130 11790 11790 11790 11790 0
316 20250219 132300 211453130 11790 11790 11790 11790 0
317 20250219 132200 211453130 11790 11790 11790 11790 0
318 20250219 132100 211453130 11790 11790 11790 11790 0
319 20250219 132000 211453130 11790 11790 11790 11790 0
320 20250219 131900 211453130 11790 11790 11790 11790 0
321 20250219 131800 211453130 11790 11790 11790 11790 0
322 20250219 131700 211453130 11790 11790 11790 11790 0
323 20250219 131600 211453130 11790 11790 11790 11790 2
324 20250219 131500 211429550 11760 11760 11760 11760 0
325 20250219 131400 211429550 11760 11760 11760 11760 0
326 20250219 131300 211429550 11760 11760 11760 11760 0
327 20250219 131200 211429550 11760 11760 11760 11760 5
328 20250219 131100 211370750 11760 11760 11760 11760 0
329 20250219 131000 211370750 11760 11760 11760 11760 0
330 20250219 130900 211370750 11760 11760 11760 11760 0
331 20250219 130800 211370750 11760 11760 11760 11760 0
332 20250219 130700 211370750 11760 11760 11760 11760 0
333 20250219 130600 211370750 11760 11760 11760 11760 2
334 20250219 130500 211347230 11800 11800 11800 11800 1
335 20250219 130400 211335430 11760 11760 11760 11760 0
336 20250219 130300 211335430 11760 11760 11760 11760 0
337 20250219 130200 211335430 11760 11760 11760 11760 0
338 20250219 130100 211335430 11760 11760 11760 11760 1
339 20250219 130000 211323670 11760 11760 11760 11760 215
340 20250219 125900 208795270 11760 11760 11760 11760 0
341 20250219 125800 208795270 11760 11760 11760 11760 1000
342 20250219 125700 197035270 11760 11760 11760 11760 20
343 20250219 125600 196800070 11760 11760 11760 11760 0
344 20250219 125500 196800070 11760 11760 11760 11760 15
345 20250219 125400 196623670 11760 11760 11760 11760 0
346 20250219 125300 196623670 11760 11760 11760 11760 0
347 20250219 125200 196623670 11760 11760 11760 11760 70
348 20250219 125100 195800470 11760 11760 11760 11760 0
349 20250219 125000 195800470 11760 11760 11760 11760 0
350 20250219 124900 195800470 11760 11760 11760 11760 0
351 20250219 124800 195800470 11760 11760 11760 11760 230
352 20250219 124700 193095670 11760 11760 11760 11760 0
353 20250219 124600 193095670 11760 11770 11770 11760 111
354 20250219 124500 191790300 11760 11760 11760 11760 0
355 20250219 124400 191790300 11760 11760 11760 11760 0
356 20250219 124300 191790300 11760 11760 11760 11760 0
357 20250219 124200 191790300 11760 11760 11760 11760 0
358 20250219 124100 191790300 11760 11760 11760 11760 20
359 20250219 124000 191555100 11810 11810 11810 11810 0
360 20250219 123900 191555100 11810 11810 11810 11810 0
361 20250219 123800 191555100 11810 11810 11810 11810 0
362 20250219 123700 191555100 11810 11810 11810 11810 0
363 20250219 123600 191555100 11810 11810 11810 11810 0
364 20250219 123500 191555100 11810 11810 11810 11810 0
365 20250219 123400 191555100 11810 11810 11810 11810 0
366 20250219 123300 191555100 11810 11810 11810 11810 0
367 20250219 123200 191555100 11810 11810 11810 11810 0
368 20250219 123100 191555100 11810 11810 11810 11810 0
369 20250219 123000 191555100 11810 11800 11810 11800 100
370 20250219 122900 190374860 11800 11800 11800 11800 0
371 20250219 122800 190374860 11800 11800 11800 11800 0
372 20250219 122700 190374860 11800 11800 11800 11800 1
373 20250219 122600 190363060 11800 11800 11800 11800 0
374 20250219 122500 190363060 11800 11800 11800 11800 0
375 20250219 122400 190363060 11800 11800 11800 11800 0
376 20250219 122300 190363060 11800 11800 11800 11800 0
377 20250219 122200 190363060 11800 11800 11800 11800 0
378 20250219 122100 190363060 11800 11800 11800 11800 0
379 20250219 122000 190363060 11800 11800 11800 11800 0
380 20250219 121900 190363060 11800 11800 11800 11800 0
381 20250219 121800 190363060 11800 11800 11800 11800 0
382 20250219 121700 190363060 11800 11800 11800 11800 0
383 20250219 121600 190363060 11800 11800 11800 11800 0
384 20250219 121500 190363060 11800 11800 11800 11800 0
385 20250219 121400 190363060 11800 11800 11800 11800 0
386 20250219 121300 190363060 11800 11800 11800 11800 0
387 20250219 121200 190363060 11800 11800 11800 11800 0
388 20250219 121100 190363060 11800 11800 11800 11800 0
389 20250219 121000 190363060 11800 11800 11800 11800 0
390 20250219 120900 190363060 11800 11800 11800 11800 0
391 20250219 120800 190363060 11800 11800 11800 11800 0
392 20250219 120700 190363060 11800 11800 11800 11800 0
393 20250219 120600 190363060 11800 11800 11800 11800 0
394 20250219 120500 190363060 11800 11800 11800 11800 0
395 20250219 120400 190363060 11800 11800 11800 11800 0
396 20250219 120300 190363060 11800 11800 11800 11800 0
397 20250219 120200 190363060 11800 11800 11800 11800 0
398 20250219 120100 190363060 11800 11800 11800 11800 0
399 20250219 120000 190363060 11800 11800 11800 11800 0
400 20250219 115900 190363060 11800 11800 11800 11800 5
401 20250219 115800 190304060 11740 11740 11750 11740 32
402 20250219 115700 189928350 11750 11760 11760 11750 3
403 20250219 115600 189893080 11820 11820 11820 11820 0
404 20250219 115500 189893080 11820 11820 11820 11820 0
405 20250219 115400 189893080 11820 11820 11820 11820 0
406 20250219 115300 189893080 11820 11820 11820 11820 0
407 20250219 115200 189893080 11820 11820 11820 11820 0
408 20250219 115100 189893080 11820 11820 11820 11820 0
409 20250219 115000 189893080 11820 11820 11820 11820 5
410 20250219 114900 189833980 11760 11760 11760 11760 0
411 20250219 114800 189833980 11760 11760 11760 11760 0
412 20250219 114700 189833980 11760 11760 11760 11760 40
413 20250219 114600 189363580 11780 11760 11830 11730 875
414 20250219 114500 179029550 11760 11750 11760 11750 128
415 20250219 114400 177525010 11730 11730 11730 11730 0
416 20250219 114300 177525010 11730 11730 11730 11730 0
417 20250219 114200 177525010 11730 11730 11730 11730 615
418 20250219 114100 170311060 11730 11730 11730 11730 320
419 20250219 114000 166557460 11750 11750 11750 11750 0
420 20250219 113900 166557460 11750 11750 11750 11750 160
421 20250219 113800 164677460 11760 11760 11760 11760 0
422 20250219 113700 164677460 11760 11760 11760 11760 0
423 20250219 113600 164677460 11760 11760 11760 11760 6
424 20250219 113500 164606900 11760 11760 11760 11760 80
425 20250219 113400 163666100 11760 11760 11760 11760 14
426 20250219 113300 163501460 11760 11760 11760 11760 6
427 20250219 113200 163430900 11760 11760 11760 11760 0
428 20250219 113100 163430900 11760 11760 11760 11760 0
429 20250219 113000 163430900 11760 11760 11760 11760 0
430 20250219 112900 163430900 11760 11760 11760 11760 0
431 20250219 112800 163430900 11760 11760 11760 11760 0
432 20250219 112700 163430900 11760 11760 11760 11750 14
433 20250219 112600 163266280 11780 11780 11780 11780 0
434 20250219 112500 163266280 11780 11780 11780 11780 0
435 20250219 112400 163266280 11780 11780 11780 11780 0
436 20250219 112300 163266280 11780 11750 11780 11750 21
437 20250219 112200 163019340 11750 11750 11750 11750 5
438 20250219 112100 162960590 11740 11740 11740 11740 0
439 20250219 112000 162960590 11740 11740 11740 11740 20
440 20250219 111900 162725790 11750 11750 11750 11750 7
441 20250219 111800 162643540 11760 11760 11760 11760 0
442 20250219 111700 162643540 11760 11760 11760 11760 40
443 20250219 111600 162173140 11760 11750 11760 11750 8
444 20250219 111500 162079090 11750 11750 11750 11750 79
445 20250219 111400 161150840 11760 11760 11760 11760 210
446 20250219 111300 158681240 11760 11760 11760 11760 5
447 20250219 111200 158622440 11750 11750 11750 11750 0
448 20250219 111100 158622440 11750 11750 11750 11750 0
449 20250219 111000 158622440 11750 11750 11750 11750 3
450 20250219 110900 158587190 11750 11740 11750 11740 23
451 20250219 110800 158316970 11750 11750 11750 11750 10
452 20250219 110700 158199470 11730 11730 11730 11730 100
453 20250219 110600 157026470 11740 11740 11740 11740 20
454 20250219 110500 156791670 11770 11770 11770 11770 10
455 20250219 110400 156673970 11770 11770 11770 11770 0
456 20250219 110300 156673970 11770 11770 11770 11770 11
457 20250219 110200 156544500 11730 11730 11730 11730 110
458 20250219 110100 155254200 11720 11730 11780 11720 40
459 20250219 110000 154784590 11740 11740 11740 11740 10
460 20250219 105900 154667190 11730 11820 11820 11730 160
461 20250219 105800 152789490 11820 11800 11820 11770 774
462 20250219 105700 143655830 11770 11750 11830 11750 1654
463 20250219 105600 124180030 11740 11720 11740 11710 960
464 20250219 105500 112918760 11680 11680 11680 11680 0
465 20250219 105400 112918760 11680 11690 11700 11680 523
466 20250219 105300 106801100 11690 11680 11690 11680 642
467 20250219 105200 99300590 11670 11660 11670 11660 1197
468 20250219 105100 85335170 11660 11660 11660 11660 143
469 20250219 105000 83667790 11660 11660 11660 11660 0
470 20250219 104900 83667790 11660 11660 11660 11660 0
471 20250219 104800 83667790 11660 11660 11660 11660 0
472 20250219 104700 83667790 11660 11660 11660 11660 1
473 20250219 104600 83656130 11670 11670 11670 11670 0
474 20250219 104500 83656130 11670 11670 11670 11670 50
475 20250219 104400 83072630 11660 11660 11660 11660 0
476 20250219 104300 83072630 11660 11660 11660 11660 0
477 20250219 104200 83072630 11660 11660 11660 11660 0
478 20250219 104100 83072630 11660 11660 11660 11660 0
479 20250219 104000 83072630 11660 11660 11660 11660 0
480 20250219 103900 83072630 11660 11660 11660 11660 66
481 20250219 103800 82303070 11650 11650 11650 11650 0
482 20250219 103700 82303070 11650 11650 11650 11650 0
483 20250219 103600 82303070 11650 11650 11650 11650 0
484 20250219 103500 82303070 11650 11650 11650 11650 0
485 20250219 103400 82303070 11650 11650 11650 11650 0
486 20250219 103300 82303070 11650 11650 11650 11650 5
487 20250219 103200 82244820 11660 11660 11660 11660 1
488 20250219 103100 82233160 11640 11640 11640 11640 0
489 20250219 103000 82233160 11640 11640 11640 11640 0
490 20250219 102900 82233160 11640 11640 11640 11640 0
491 20250219 102800 82233160 11640 11640 11640 11640 0
492 20250219 102700 82233160 11640 11640 11640 11640 0
493 20250219 102600 82233160 11640 11640 11640 11640 0
494 20250219 102500 82233160 11640 11640 11640 11640 0
495 20250219 102400 82233160 11640 11650 11650 11640 1458
496 20250219 102300 65260750 11650 11660 11660 11650 212
497 20250219 102200 62790910 11650 11650 11650 11650 20
498 20250219 102100 62557910 11650 11650 11650 11650 0
499 20250219 102000 62557910 11650 11670 11680 11650 53
500 20250219 101900 61939110 11650 11650 11650 11650 20
501 20250219 101800 61706110 11670 11660 11670 11650 1009
502 20250219 101700 49943600 11670 11670 11670 11670 0
503 20250219 101600 49943600 11670 11660 11670 11660 5
504 20250219 101500 49885290 11660 11660 11660 11660 91
505 20250219 101400 48824230 11670 11670 11670 11670 0
506 20250219 101300 48824230 11670 11670 11670 11670 57
507 20250219 101200 48159040 11670 11670 11670 11670 0
508 20250219 101100 48159040 11670 11670 11670 11670 0
509 20250219 101000 48159040 11670 11670 11670 11670 0
510 20250219 100900 48159040 11670 11670 11670 11670 0
511 20250219 100800 48159040 11670 11670 11670 11660 207
512 20250219 100700 45745350 11670 11670 11670 11670 2
513 20250219 100600 45722010 11670 11670 11670 11670 0
514 20250219 100500 45722010 11670 11670 11670 11670 300
515 20250219 100400 42221010 11670 11670 11670 11670 50
516 20250219 100300 41637510 11680 11680 11680 11680 0
517 20250219 100200 41637510 11680 11680 11680 11680 10
518 20250219 100100 41520710 11680 11680 11680 11680 34
519 20250219 100000 41123590 11680 11680 11680 11680 1
520 20250219 095900 41111910 11670 11670 11670 11670 0
521 20250219 095800 41111910 11670 11670 11670 11670 0
522 20250219 095700 41111910 11670 11670 11670 11670 1
523 20250219 095600 41100240 11680 11680 11680 11680 0
524 20250219 095500 41100240 11680 11680 11680 11680 181
525 20250219 095400 38986160 11690 11680 11690 11680 573
526 20250219 095300 32293480 11670 11670 11670 11670 8
527 20250219 095200 32200120 11670 11670 11670 11670 0
528 20250219 095100 32200120 11670 11670 11670 11670 0
529 20250219 095000 32200120 11670 11670 11670 11670 0
530 20250219 094900 32200120 11670 11670 11670 11670 1
531 20250219 094800 32188450 11680 11680 11680 11680 0
532 20250219 094700 32188450 11680 11680 11680 11680 0
533 20250219 094600 32188450 11680 11680 11680 11680 2
534 20250219 094500 32165090 11680 11680 11680 11680 4
535 20250219 094400 32118370 11650 11650 11650 11650 0
536 20250219 094300 32118370 11650 11650 11650 11650 2
537 20250219 094200 32095070 11680 11680 11680 11680 0
538 20250219 094100 32095070 11680 11680 11680 11680 0
539 20250219 094000 32095070 11680 11680 11680 11680 0
540 20250219 093900 32095070 11680 11680 11680 11680 0
541 20250219 093800 32095070 11680 11680 11680 11680 4
542 20250219 093700 32048350 11680 11680 11680 11680 0
543 20250219 093600 32048350 11680 11680 11680 11680 4
544 20250219 093500 32001630 11690 11690 11690 11690 0
545 20250219 093400 32001630 11690 11690 11690 11690 24
546 20250219 093300 31721070 11690 11690 11690 11690 0
547 20250219 093200 31721070 11690 11690 11690 11690 1
548 20250219 093100 31709380 11680 11680 11680 11680 0
549 20250219 093000 31709380 11680 11670 11680 11670 587
550 20250219 092900 24854400 11640 11640 11640 11640 0
551 20250219 092800 24854400 11640 11640 11640 11640 0
552 20250219 092700 24854400 11640 11640 11640 11640 0
553 20250219 092600 24854400 11640 11670 11670 11640 11
554 20250219 092500 24726060 11670 11670 11670 11670 0
555 20250219 092400 24726060 11670 11670 11670 11670 1
556 20250219 092300 24714390 11670 11670 11670 11670 0
557 20250219 092200 24714390 11670 11670 11670 11670 16
558 20250219 092100 24527670 11670 11670 11670 11670 3
559 20250219 092000 24492660 11670 11670 11670 11670 5
560 20250219 091900 24434310 11680 11680 11680 11680 0
561 20250219 091800 24434310 11680 11680 11680 11680 500
562 20250219 091700 18594310 11680 11680 11680 11680 0
563 20250219 091600 18594310 11680 11680 11680 11680 0
564 20250219 091500 18594310 11680 11680 11680 11680 0
565 20250219 091400 18594310 11680 11680 11680 11680 0
566 20250219 091300 18594310 11680 11620 11680 11620 1012
567 20250219 091200 6834390 11680 11680 11680 11680 0
568 20250219 091100 6834390 11680 11680 11680 11680 10
569 20250219 091000 6717590 11680 11680 11680 11680 0
570 20250219 090900 6717590 11680 11620 11680 11620 291
571 20250219 090800 3336110 11590 11590 11590 11590 0
572 20250219 090700 3336110 11590 11590 11590 11590 0
573 20250219 090600 3336110 11590 11590 11590 11590 0
574 20250219 090500 3336110 11590 11590 11590 11590 0
575 20250219 090400 3336110 11590 11590 11590 11590 0
576 20250219 090300 3336110 11590 11590 11590 11590 0
577 20250219 090200 3336110 11590 11590 11590 11590 0
578 20250219 090100 3336110 11590 11590 11590 11590 100
579 20250219 090000 2177110 11640 11640 11650 11640 187

1
002390/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,0,13763533,0,158418264830,0.00
20250214,0,13763533,0,157730088180,0.00
20250213,0,13763533,0,155940828890,0.00
20250212,0,13763533,0,158831170820,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 0 13763533 0 158418264830 0.00
3 20250214 0 13763533 0 157730088180 0.00
4 20250213 0 13763533 0 155940828890 0.00
5 20250212 0 13763533 0 158831170820 0.00