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

580
002810/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183800,126113820,12650,12650,12650,12650,227
20250219,183700,126113820,12650,12650,12650,12650,0
20250219,183600,126113820,12650,12650,12650,12650,0
20250219,183500,126113820,12650,12650,12650,12650,0
20250219,183400,126113820,12650,12650,12650,12650,0
20250219,183300,126113820,12650,12650,12650,12650,0
20250219,183200,126113820,12650,12650,12650,12650,0
20250219,183100,126113820,12650,12650,12650,12650,0
20250219,183000,126113820,12650,12650,12650,12650,0
20250219,182900,126113820,12650,12650,12650,12650,0
20250219,182800,126113820,12650,12650,12650,12650,0
20250219,182700,126113820,12650,12650,12650,12650,0
20250219,182600,126113820,12650,12650,12650,12650,0
20250219,182500,126113820,12650,12650,12650,12650,0
20250219,182400,126113820,12650,12650,12650,12650,0
20250219,182300,126113820,12650,12650,12650,12650,0
20250219,182200,126113820,12650,12650,12650,12650,0
20250219,182100,126113820,12650,12650,12650,12650,0
20250219,182000,126113820,12650,12650,12650,12650,0
20250219,181900,126113820,12650,12650,12650,12650,0
20250219,181800,126113820,12650,12650,12650,12650,0
20250219,181700,126113820,12650,12650,12650,12650,0
20250219,181600,126113820,12650,12650,12650,12650,0
20250219,181500,126113820,12650,12650,12650,12650,0
20250219,181400,126113820,12650,12650,12650,12650,0
20250219,181300,126113820,12650,12650,12650,12650,0
20250219,181200,126113820,12650,12650,12650,12650,0
20250219,181100,126113820,12650,12650,12650,12650,0
20250219,181000,126113820,12650,12650,12650,12650,0
20250219,180900,126113820,12650,12650,12650,12650,0
20250219,180800,126113820,12650,12650,12650,12650,227
20250219,180700,126113820,12650,12650,12650,12650,0
20250219,180600,126113820,12650,12650,12650,12650,0
20250219,180500,126113820,12650,12650,12650,12650,0
20250219,180400,126113820,12650,12650,12650,12650,0
20250219,180300,126113820,12650,12650,12650,12650,0
20250219,180200,126113820,12650,12650,12650,12650,0
20250219,180100,126113820,12650,12650,12650,12650,0
20250219,180000,126113820,12650,12650,12650,12650,0
20250219,175900,126113820,12650,12650,12650,12650,0
20250219,175800,126113820,12650,12650,12650,12650,0
20250219,175700,126113820,12650,12650,12650,12650,0
20250219,175600,126113820,12650,12650,12650,12650,0
20250219,175500,126113820,12650,12650,12650,12650,0
20250219,175400,126113820,12650,12650,12650,12650,0
20250219,175300,126113820,12650,12650,12650,12650,0
20250219,175200,126113820,12650,12650,12650,12650,0
20250219,175100,126113820,12650,12650,12650,12650,0
20250219,175000,126113820,12650,12650,12650,12650,0
20250219,174900,126113820,12650,12650,12650,12650,0
20250219,174800,126113820,12650,12650,12650,12650,0
20250219,174700,126113820,12650,12650,12650,12650,0
20250219,174600,126113820,12650,12650,12650,12650,0
20250219,174500,126113820,12650,12650,12650,12650,0
20250219,174400,126113820,12650,12650,12650,12650,0
20250219,174300,126113820,12650,12650,12650,12650,0
20250219,174200,126113820,12650,12650,12650,12650,0
20250219,174100,126113820,12650,12650,12650,12650,0
20250219,174000,126113820,12650,12650,12650,12650,0
20250219,173900,126113820,12650,12650,12650,12650,0
20250219,173800,126113820,12650,12650,12650,12650,227
20250219,173700,126113820,12650,12650,12650,12650,0
20250219,173600,126113820,12650,12650,12650,12650,0
20250219,173500,126113820,12650,12650,12650,12650,0
20250219,173400,126113820,12650,12650,12650,12650,0
20250219,173300,126113820,12650,12650,12650,12650,0
20250219,173200,126113820,12650,12650,12650,12650,0
20250219,173100,126113820,12650,12650,12650,12650,0
20250219,173000,126113820,12650,12650,12650,12650,0
20250219,172900,126113820,12650,12650,12650,12650,0
20250219,172800,126113820,12650,12650,12650,12650,0
20250219,172700,126113820,12650,12650,12650,12650,0
20250219,172600,126113820,12650,12650,12650,12650,0
20250219,172500,126113820,12650,12650,12650,12650,0
20250219,172400,126113820,12650,12650,12650,12650,0
20250219,172300,126113820,12650,12650,12650,12650,0
20250219,172200,126113820,12650,12650,12650,12650,0
20250219,172100,126113820,12650,12650,12650,12650,0
20250219,172000,126113820,12650,12650,12650,12650,0
20250219,171900,126113820,12650,12650,12650,12650,0
20250219,171800,126113820,12650,12650,12650,12650,0
20250219,171700,126113820,12650,12650,12650,12650,0
20250219,171600,126113820,12650,12650,12650,12650,0
20250219,171500,126113820,12650,12650,12650,12650,0
20250219,171400,126113820,12650,12650,12650,12650,0
20250219,171300,126113820,12650,12650,12650,12650,0
20250219,171200,126113820,12650,12650,12650,12650,0
20250219,171100,126113820,12650,12650,12650,12650,0
20250219,171000,126113820,12650,12650,12650,12650,0
20250219,170900,126113820,12650,12650,12650,12650,0
20250219,170800,126113820,12650,12650,12650,12650,227
20250219,170700,126113820,12650,12650,12650,12650,0
20250219,170600,126113820,12650,12650,12650,12650,0
20250219,170500,126113820,12650,12650,12650,12650,0
20250219,170400,126113820,12650,12650,12650,12650,0
20250219,170300,126113820,12650,12650,12650,12650,0
20250219,170200,126113820,12650,12650,12650,12650,0
20250219,170100,126113820,12650,12650,12650,12650,0
20250219,170000,126113820,12650,12650,12650,12650,0
20250219,165900,126113820,12650,12650,12650,12650,0
20250219,165800,126113820,12650,12650,12650,12650,0
20250219,165700,126113820,12650,12650,12650,12650,0
20250219,165600,126113820,12650,12650,12650,12650,0
20250219,165500,126113820,12650,12650,12650,12650,0
20250219,165400,126113820,12650,12650,12650,12650,0
20250219,165300,126113820,12650,12650,12650,12650,0
20250219,165200,126113820,12650,12650,12650,12650,0
20250219,165100,126113820,12650,12650,12650,12650,0
20250219,165000,126113820,12650,12650,12650,12650,0
20250219,164900,126113820,12650,12650,12650,12650,0
20250219,164800,126113820,12650,12650,12650,12650,0
20250219,164700,126113820,12650,12650,12650,12650,0
20250219,164600,126113820,12650,12650,12650,12650,0
20250219,164500,126113820,12650,12650,12650,12650,0
20250219,164400,126113820,12650,12650,12650,12650,0
20250219,164300,126113820,12650,12650,12650,12650,0
20250219,164200,126113820,12650,12650,12650,12650,0
20250219,164100,126113820,12650,12650,12650,12650,0
20250219,164000,126113820,12650,12650,12650,12650,0
20250219,163900,126113820,12650,12650,12650,12650,0
20250219,163800,126113820,12650,12650,12650,12650,227
20250219,163700,126113820,12650,12650,12650,12650,0
20250219,163600,126113820,12650,12650,12650,12650,0
20250219,163500,126113820,12650,12650,12650,12650,0
20250219,163400,126113820,12650,12650,12650,12650,0
20250219,163300,126113820,12650,12650,12650,12650,0
20250219,163200,126113820,12650,12650,12650,12650,0
20250219,163100,126113820,12650,12650,12650,12650,0
20250219,163000,126113820,12650,12650,12650,12650,0
20250219,162900,126113820,12650,12650,12650,12650,0
20250219,162800,126113820,12650,12650,12650,12650,0
20250219,162700,126113820,12650,12650,12650,12650,0
20250219,162600,126113820,12650,12650,12650,12650,0
20250219,162500,126113820,12650,12650,12650,12650,0
20250219,162400,126113820,12650,12650,12650,12650,0
20250219,162300,126113820,12650,12650,12650,12650,0
20250219,162200,126113820,12650,12650,12650,12650,0
20250219,162100,126113820,12650,12650,12650,12650,0
20250219,162000,126113820,12650,12650,12650,12650,0
20250219,161900,126113820,12650,12650,12650,12650,0
20250219,161800,126113820,12650,12650,12650,12650,0
20250219,161700,126113820,12650,12650,12650,12650,0
20250219,161600,126113820,12650,12650,12650,12650,0
20250219,161500,126113820,12650,12650,12650,12650,0
20250219,161400,126113820,12650,12650,12650,12650,0
20250219,161300,126113820,12650,12650,12650,12650,0
20250219,161200,126113820,12650,12650,12650,12650,0
20250219,161100,126113820,12650,12650,12650,12650,0
20250219,161000,126113820,12650,12650,12650,12650,0
20250219,160900,126113820,12650,12650,12650,12650,0
20250219,160800,126113820,12650,12650,12650,12650,227
20250219,160700,126113820,12650,12650,12650,12650,0
20250219,160600,126113820,12650,12650,12650,12650,0
20250219,160500,126113820,12650,12650,12650,12650,0
20250219,160400,126113820,12650,12650,12650,12650,0
20250219,160300,126113820,12650,12650,12650,12650,0
20250219,160200,126113820,12650,12650,12650,12650,0
20250219,160100,126113820,12650,12650,12650,12650,0
20250219,160000,126113820,12650,12650,12650,12650,0
20250219,155900,126113820,12650,12650,12650,12650,0
20250219,155800,126113820,12650,12650,12650,12650,0
20250219,155700,126113820,12650,12650,12650,12650,0
20250219,155600,126113820,12650,12650,12650,12650,0
20250219,155500,126113820,12650,12650,12650,12650,0
20250219,155400,126113820,12650,12650,12650,12650,0
20250219,155300,126113820,12650,12650,12650,12650,0
20250219,155200,126113820,12650,12650,12650,12650,0
20250219,155100,126113820,12650,12650,12650,12650,0
20250219,155000,126113820,12650,12650,12650,12650,0
20250219,154900,126113820,12650,12650,12650,12650,0
20250219,154800,126113820,12650,12650,12650,12650,0
20250219,154700,126113820,12650,12650,12650,12650,0
20250219,154600,126113820,12650,12650,12650,12650,0
20250219,154500,126113820,12650,12650,12650,12650,0
20250219,154400,126113820,12650,12650,12650,12650,0
20250219,154300,126113820,12650,12650,12650,12650,0
20250219,154200,126113820,12650,12650,12650,12650,0
20250219,154100,126113820,12650,12650,12650,12650,0
20250219,154000,126113820,12650,12650,12650,12650,0
20250219,153900,126113820,12650,12650,12650,12650,0
20250219,153800,126113820,12650,12650,12650,12650,227
20250219,153700,126113820,12650,12650,12650,12650,0
20250219,153600,126113820,12650,12650,12650,12650,0
20250219,153500,126113820,12650,12650,12650,12650,0
20250219,153400,126113820,12650,12650,12650,12650,0
20250219,153300,126113820,12650,12650,12650,12650,0
20250219,153200,126113820,12650,12650,12650,12650,0
20250219,153100,126113820,12650,12650,12650,12650,0
20250219,153000,126113820,12650,12650,12650,12650,227
20250219,152900,123242270,12680,12680,12680,12680,0
20250219,152800,123242270,12680,12680,12680,12680,0
20250219,152700,123242270,12680,12680,12680,12680,0
20250219,152600,123242270,12680,12680,12680,12680,0
20250219,152500,123242270,12680,12680,12680,12680,0
20250219,152400,123242270,12680,12680,12680,12680,0
20250219,152300,123242270,12680,12680,12680,12680,0
20250219,152200,123242270,12680,12680,12680,12680,0
20250219,152100,123242270,12680,12680,12680,12680,0
20250219,152000,123242270,12680,12680,12680,12680,0
20250219,151900,123242270,12680,12660,12680,12660,15
20250219,151800,123052130,12680,12670,12680,12670,27
20250219,151700,122710030,12670,12670,12670,12670,14
20250219,151600,122532650,12670,12670,12670,12670,14
20250219,151500,122355270,12670,12670,12670,12650,95
20250219,151400,121153270,12670,12670,12680,12660,187
20250219,151300,118784940,12670,12670,12670,12670,14
20250219,151200,118607560,12670,12670,12670,12670,14
20250219,151100,118430180,12670,12670,12670,12670,26
20250219,151000,118100760,12670,12670,12670,12670,15
20250219,150900,117910710,12670,12670,12670,12670,14
20250219,150800,117733330,12670,12670,12670,12670,27
20250219,150700,117391240,12670,12670,12670,12670,13
20250219,150600,117226530,12670,12670,12670,12670,13
20250219,150500,117061820,12670,12670,12670,12670,15
20250219,150400,116871770,12670,12670,12670,12670,29
20250219,150300,116504340,12670,12670,12670,12670,2
20250219,150200,116479000,12670,12670,12670,12670,16
20250219,150100,116276280,12670,12670,12670,12670,15
20250219,150000,116086230,12670,12670,12670,12670,1
20250219,145900,116073560,12670,12670,12670,12670,14
20250219,145800,115896180,12670,12670,12670,12670,0
20250219,145700,115896180,12670,12670,12670,12670,14
20250219,145600,115718800,12670,12670,12670,12670,0
20250219,145500,115718800,12670,12670,12670,12670,13
20250219,145400,115554090,12670,12670,12670,12670,14
20250219,145300,115376710,12670,12670,12670,12670,0
20250219,145200,115376710,12670,12670,12670,12670,13
20250219,145100,115212000,12670,12670,12670,12670,0
20250219,145000,115212000,12670,12670,12670,12670,15
20250219,144900,115021950,12670,12670,12670,12670,0
20250219,144800,115021950,12670,12670,12670,12670,14
20250219,144700,114844570,12670,12670,12670,12670,0
20250219,144600,114844570,12670,12670,12670,12670,14
20250219,144500,114667190,12670,12670,12670,12670,0
20250219,144400,114667190,12670,12670,12670,12670,15
20250219,144300,114477140,12670,12670,12670,12670,0
20250219,144200,114477140,12670,12670,12670,12670,14
20250219,144100,114299760,12670,12670,12670,12670,0
20250219,144000,114299760,12670,12670,12670,12670,0
20250219,143900,114299760,12670,12670,12670,12670,15
20250219,143800,114109710,12670,12670,12670,12670,0
20250219,143700,114109710,12670,12670,12670,12670,14
20250219,143600,113932330,12670,12670,12670,12670,0
20250219,143500,113932330,12670,12670,12670,12670,1
20250219,143400,113919660,12670,12670,12670,12670,14
20250219,143300,113742280,12670,12670,12670,12670,0
20250219,143200,113742280,12670,12670,12670,12670,13
20250219,143100,113577570,12670,12670,12670,12670,8
20250219,143000,113476210,12670,12670,12670,12670,15
20250219,142900,113286160,12670,12670,12670,12670,0
20250219,142800,113286160,12670,12670,12670,12670,14
20250219,142700,113108780,12670,12670,12670,12670,0
20250219,142600,113108780,12670,12670,12670,12670,14
20250219,142500,112931400,12670,12670,12670,12670,0
20250219,142400,112931400,12670,12670,12670,12670,0
20250219,142300,112931400,12670,12670,12670,12670,15
20250219,142200,112741350,12670,12670,12670,12670,0
20250219,142100,112741350,12670,12670,12670,12670,12
20250219,142000,112589310,12670,12670,12670,12670,0
20250219,141900,112589310,12670,12670,12670,12670,14
20250219,141800,112411930,12680,12680,12680,12680,0
20250219,141700,112411930,12680,12670,12680,12670,14
20250219,141600,112234540,12670,12670,12670,12670,0
20250219,141500,112234540,12670,12670,12670,12670,12
20250219,141400,112082500,12670,12670,12670,12670,0
20250219,141300,112082500,12670,12670,12670,12670,12
20250219,141200,111930460,12650,12650,12650,12650,0
20250219,141100,111930460,12650,12650,12650,12650,0
20250219,141000,111930460,12650,12650,12650,12650,0
20250219,140900,111930460,12650,12650,12650,12650,0
20250219,140800,111930460,12650,12650,12650,12650,28
20250219,140700,111576260,12660,12660,12660,12660,4
20250219,140600,111525620,12660,12660,12660,12660,0
20250219,140500,111525620,12660,12660,12660,12660,14
20250219,140400,111348380,12660,12660,12660,12660,0
20250219,140300,111348380,12660,12660,12660,12660,14
20250219,140200,111171140,12660,12660,12660,12660,0
20250219,140100,111171140,12660,12660,12660,12660,12
20250219,140000,111019220,12660,12660,12660,12660,4
20250219,135900,110968580,12660,12660,12660,12660,64
20250219,135800,110158340,12660,12660,12660,12660,0
20250219,135700,110158340,12660,12660,12660,12660,2
20250219,135600,110133020,12660,12660,12660,12660,13
20250219,135500,109968440,12660,12660,12660,12660,0
20250219,135400,109968440,12660,12660,12660,12660,13
20250219,135300,109803860,12660,12660,12660,12660,0
20250219,135200,109803860,12660,12660,12660,12660,14
20250219,135100,109626620,12660,12660,12660,12660,0
20250219,135000,109626620,12660,12660,12660,12660,14
20250219,134900,109449380,12660,12660,12660,12660,0
20250219,134800,109449380,12660,12660,12660,12660,13
20250219,134700,109284800,12660,12660,12660,12660,0
20250219,134600,109284800,12660,12660,12660,12660,14
20250219,134500,109107560,12660,12660,12660,12660,0
20250219,134400,109107560,12660,12660,12660,12660,0
20250219,134300,109107560,12660,12660,12660,12660,14
20250219,134200,108930320,12660,12660,12660,12660,0
20250219,134100,108930320,12660,12660,12660,12660,14
20250219,134000,108753080,12660,12660,12660,12660,1
20250219,133900,108740420,12660,12660,12660,12660,12
20250219,133800,108588500,12660,12660,12660,12660,0
20250219,133700,108588500,12660,12660,12660,12660,13
20250219,133600,108423920,12660,12660,12660,12660,0
20250219,133500,108423920,12660,12660,12660,12660,13
20250219,133400,108259340,12650,12650,12650,12650,0
20250219,133300,108259340,12650,12650,12650,12650,0
20250219,133200,108259340,12650,12650,12650,12650,0
20250219,133100,108259340,12650,12650,12650,12650,0
20250219,133000,108259340,12650,12650,12650,12650,0
20250219,132900,108259340,12650,12650,12650,12650,40
20250219,132800,107753340,12660,12660,12660,12660,12
20250219,132700,107601420,12660,12660,12660,12660,0
20250219,132600,107601420,12660,12660,12660,12660,14
20250219,132500,107424180,12660,12660,12660,12660,0
20250219,132400,107424180,12660,12660,12660,12660,13
20250219,132300,107259600,12660,12660,12660,12660,0
20250219,132200,107259600,12660,12660,12660,12660,13
20250219,132100,107095020,12660,12660,12660,12660,0
20250219,132000,107095020,12660,12660,12660,12660,0
20250219,131900,107095020,12660,12660,12660,12660,14
20250219,131800,106917780,12650,12650,12650,12650,5
20250219,131700,106854530,12660,12660,12660,12660,12
20250219,131600,106702610,12660,12660,12660,12660,0
20250219,131500,106702610,12660,12660,12660,12660,14
20250219,131400,106525370,12660,12660,12660,12660,0
20250219,131300,106525370,12660,12660,12660,12660,1
20250219,131200,106512710,12660,12660,12660,12660,13
20250219,131100,106348130,12660,12660,12660,12660,4
20250219,131000,106297490,12660,12660,12660,12660,12
20250219,130900,106145570,12660,12660,12660,12660,0
20250219,130800,106145570,12660,12660,12660,12660,14
20250219,130700,105968330,12660,12660,12660,12660,0
20250219,130600,105968330,12660,12660,12660,12660,3
20250219,130500,105930350,12660,12660,12660,12660,14
20250219,130400,105753110,12660,12660,12660,12660,1
20250219,130300,105740450,12660,12660,12660,12660,12
20250219,130200,105588530,12660,12660,12660,12660,0
20250219,130100,105588530,12660,12660,12660,12660,0
20250219,130000,105588530,12660,12660,12660,12660,14
20250219,125900,105411290,12660,12660,12660,12660,0
20250219,125800,105411290,12660,12660,12660,12660,13
20250219,125700,105246710,12660,12660,12660,12660,0
20250219,125600,105246710,12660,12660,12660,12660,12
20250219,125500,105094790,12660,12660,12660,12660,0
20250219,125400,105094790,12660,12660,12660,12660,0
20250219,125300,105094790,12660,12660,12660,12660,14
20250219,125200,104917550,12660,12660,12660,12660,0
20250219,125100,104917550,12660,12660,12660,12660,12
20250219,125000,104765630,12660,12660,12660,12660,0
20250219,124900,104765630,12660,12660,12660,12660,0
20250219,124800,104765630,12660,12660,12660,12660,13
20250219,124700,104601050,12660,12660,12660,12660,0
20250219,124600,104601050,12660,12660,12660,12660,13
20250219,124500,104436470,12660,12660,12660,12660,0
20250219,124400,104436470,12660,12660,12660,12660,0
20250219,124300,104436470,12660,12660,12660,12660,13
20250219,124200,104271890,12660,12660,12660,12660,0
20250219,124100,104271890,12660,12660,12660,12660,12
20250219,124000,104119970,12660,12660,12660,12660,0
20250219,123900,104119970,12660,12660,12660,12660,13
20250219,123800,103955390,12660,12660,12660,12660,0
20250219,123700,103955390,12660,12660,12660,12660,0
20250219,123600,103955390,12660,12660,12660,12660,14
20250219,123500,103778150,12650,12650,12650,12650,6
20250219,123400,103702250,12650,12650,12650,12650,0
20250219,123300,103702250,12650,12650,12650,12650,14
20250219,123200,103525150,12650,12650,12650,12650,0
20250219,123100,103525150,12650,12650,12650,12650,0
20250219,123000,103525150,12650,12650,12650,12650,0
20250219,122900,103525150,12650,12650,12650,12650,0
20250219,122800,103525150,12650,12650,12650,12650,0
20250219,122700,103525150,12650,12650,12650,12650,1
20250219,122600,103512500,12650,12650,12650,12650,19
20250219,122500,103272150,12650,12650,12650,12650,0
20250219,122400,103272150,12650,12650,12650,12650,30
20250219,122300,102892650,12650,12650,12650,12650,0
20250219,122200,102892650,12650,12650,12650,12650,0
20250219,122100,102892650,12650,12650,12650,12650,0
20250219,122000,102892650,12650,12650,12650,12650,0
20250219,121900,102892650,12650,12650,12650,12650,100
20250219,121800,101627650,12660,12660,12660,12660,3
20250219,121700,101589670,12670,12670,12670,12670,0
20250219,121600,101589670,12670,12670,12670,12670,14
20250219,121500,101412290,12670,12670,12670,12670,0
20250219,121400,101412290,12670,12670,12670,12670,13
20250219,121300,101247580,12670,12670,12670,12670,0
20250219,121200,101247580,12670,12670,12670,12670,13
20250219,121100,101082870,12670,12670,12670,12670,0
20250219,121000,101082870,12670,12670,12670,12670,13
20250219,120900,100918160,12670,12670,12670,12670,0
20250219,120800,100918160,12670,12670,12670,12670,13
20250219,120700,100753450,12670,12670,12670,12670,0
20250219,120600,100753450,12670,12670,12670,12670,12
20250219,120500,100601410,12670,12670,12670,12670,13
20250219,120400,100436700,12670,12670,12670,12670,0
20250219,120300,100436700,12670,12670,12670,12670,0
20250219,120200,100436700,12670,12670,12670,12670,13
20250219,120100,100271990,12670,12670,12670,12670,12
20250219,120000,100119950,12660,12660,12660,12660,0
20250219,115900,100119950,12660,12660,12660,12660,0
20250219,115800,100119950,12660,12660,12660,12660,14
20250219,115700,99942710,12660,12660,12660,12660,0
20250219,115600,99942710,12660,12660,12660,12660,14
20250219,115500,99765470,12660,12660,12660,12660,0
20250219,115400,99765470,12660,12660,12660,12660,14
20250219,115300,99588230,12660,12660,12660,12660,0
20250219,115200,99588230,12660,12660,12660,12660,13
20250219,115100,99423650,12660,12660,12660,12660,0
20250219,115000,99423650,12660,12660,12660,12660,12
20250219,114900,99271730,12660,12660,12660,12660,0
20250219,114800,99271730,12660,12660,12660,12660,13
20250219,114700,99107150,12660,12660,12660,12660,0
20250219,114600,99107150,12660,12660,12660,12660,12
20250219,114500,98955230,12660,12660,12660,12660,0
20250219,114400,98955230,12660,12660,12660,12660,0
20250219,114300,98955230,12660,12660,12660,12660,14
20250219,114200,98777990,12660,12660,12660,12660,0
20250219,114100,98777990,12660,12660,12660,12660,12
20250219,114000,98626070,12660,12660,12660,12660,0
20250219,113900,98626070,12660,12660,12660,12660,13
20250219,113800,98461490,12660,12660,12660,12660,0
20250219,113700,98461490,12660,12660,12660,12660,12
20250219,113600,98309570,12660,12660,12660,12660,0
20250219,113500,98309570,12660,12660,12660,12660,12
20250219,113400,98157650,12660,12660,12660,12660,0
20250219,113300,98157650,12660,12660,12660,12660,0
20250219,113200,98157650,12660,12660,12660,12660,13
20250219,113100,97993070,12660,12660,12660,12660,0
20250219,113000,97993070,12660,12660,12660,12660,12
20250219,112900,97841150,12650,12650,12650,12650,0
20250219,112800,97841150,12650,12650,12650,12650,0
20250219,112700,97841150,12650,12650,12650,12650,0
20250219,112600,97841150,12650,12650,12650,12650,0
20250219,112500,97841150,12650,12650,12650,12650,0
20250219,112400,97841150,12650,12650,12650,12650,0
20250219,112300,97841150,12650,12650,12650,12650,0
20250219,112200,97841150,12650,12650,12650,12650,0
20250219,112100,97841150,12650,12650,12650,12650,0
20250219,112000,97841150,12650,12650,12650,12650,0
20250219,111900,97841150,12650,12650,12650,12650,0
20250219,111800,97841150,12650,12650,12650,12650,0
20250219,111700,97841150,12650,12650,12650,12650,0
20250219,111600,97841150,12650,12650,12650,12650,0
20250219,111500,97841150,12650,12650,12650,12650,0
20250219,111400,97841150,12650,12650,12650,12650,0
20250219,111300,97841150,12650,12650,12650,12650,0
20250219,111200,97841150,12650,12650,12650,12650,0
20250219,111100,97841150,12650,12650,12650,12650,0
20250219,111000,97841150,12650,12650,12650,12650,0
20250219,110900,97841150,12650,12650,12650,12650,0
20250219,110800,97841150,12650,12650,12650,12650,0
20250219,110700,97841150,12650,12650,12650,12650,0
20250219,110600,97841150,12650,12650,12650,12650,0
20250219,110500,97841150,12650,12650,12650,12650,0
20250219,110400,97841150,12650,12650,12650,12650,0
20250219,110300,97841150,12650,12650,12650,12650,0
20250219,110200,97841150,12650,12650,12650,12650,0
20250219,110100,97841150,12650,12650,12650,12650,0
20250219,110000,97841150,12650,12650,12650,12650,0
20250219,105900,97841150,12650,12650,12650,12650,0
20250219,105800,97841150,12650,12650,12650,12650,20
20250219,105700,97588150,12650,12650,12650,12650,0
20250219,105600,97588150,12650,12650,12650,12650,5
20250219,105500,97524900,12660,12660,12660,12660,0
20250219,105400,97524900,12660,12660,12660,12660,0
20250219,105300,97524900,12660,12660,12660,12660,0
20250219,105200,97524900,12660,12660,12660,12660,0
20250219,105100,97524900,12660,12660,12660,12660,0
20250219,105000,97524900,12660,12660,12660,12660,0
20250219,104900,97524900,12660,12660,12660,12660,1
20250219,104800,97512240,12660,12660,12660,12660,2
20250219,104700,97486920,12640,12640,12640,12640,0
20250219,104600,97486920,12640,12640,12640,12640,0
20250219,104500,97486920,12640,12640,12640,12640,0
20250219,104400,97486920,12640,12640,12640,12640,0
20250219,104300,97486920,12640,12640,12640,12640,0
20250219,104200,97486920,12640,12640,12640,12640,0
20250219,104100,97486920,12640,12640,12640,12640,0
20250219,104000,97486920,12640,12640,12640,12640,0
20250219,103900,97486920,12640,12640,12640,12640,0
20250219,103800,97486920,12640,12640,12640,12640,0
20250219,103700,97486920,12640,12660,12660,12620,3167
20250219,103600,57464340,12660,12660,12660,12660,0
20250219,103500,57464340,12660,12660,12660,12660,0
20250219,103400,57464340,12660,12660,12660,12660,312
20250219,103300,53514420,12660,12670,12680,12660,492
20250219,103200,47283080,12670,12670,12670,12670,12
20250219,103100,47131040,12670,12670,12670,12670,14
20250219,103000,46953660,12670,12670,12670,12670,12
20250219,102900,46801620,12670,12670,12670,12670,0
20250219,102800,46801620,12670,12670,12670,12670,13
20250219,102700,46636910,12660,12660,12660,12660,13
20250219,102600,46472330,12660,12660,12660,12660,0
20250219,102500,46472330,12660,12660,12660,12660,0
20250219,102400,46472330,12660,12660,12660,12660,1
20250219,102300,46459670,12650,12650,12650,12650,0
20250219,102200,46459670,12650,12650,12650,12650,0
20250219,102100,46459670,12650,12650,12650,12650,0
20250219,102000,46459670,12650,12650,12650,12650,55
20250219,101900,45763920,12650,12650,12650,12650,0
20250219,101800,45763920,12650,12650,12650,12650,0
20250219,101700,45763920,12650,12650,12650,12650,0
20250219,101600,45763920,12650,12650,12650,12650,0
20250219,101500,45763920,12650,12650,12650,12650,50
20250219,101400,45131420,12670,12670,12670,12670,0
20250219,101300,45131420,12670,12670,12670,12670,0
20250219,101200,45131420,12670,12670,12670,12670,30
20250219,101100,44751320,12680,12680,12680,12680,0
20250219,101000,44751320,12680,12680,12680,12680,0
20250219,100900,44751320,12680,12680,12680,12680,0
20250219,100800,44751320,12680,12680,12680,12680,0
20250219,100700,44751320,12680,12680,12680,12680,0
20250219,100600,44751320,12680,12680,12680,12680,0
20250219,100500,44751320,12680,12700,12700,12680,186
20250219,100400,42392560,12700,12700,12700,12700,469
20250219,100300,36436260,12700,12700,12700,12700,0
20250219,100200,36436260,12700,12700,12700,12700,14
20250219,100100,36258460,12690,12690,12690,12690,17
20250219,100000,36042730,12690,12690,12690,12690,9
20250219,095900,35928520,12680,12670,12700,12670,603
20250219,095800,28271780,12680,12670,12680,12670,12
20250219,095700,28119730,12670,12670,12670,12670,15
20250219,095600,27929680,12670,12670,12670,12670,0
20250219,095500,27929680,12670,12670,12670,12670,13
20250219,095400,27764970,12670,12670,12670,12670,15
20250219,095300,27574920,12670,12670,12670,12670,0
20250219,095200,27574920,12670,12670,12670,12670,14
20250219,095100,27397540,12670,12660,12670,12660,17
20250219,095000,27182280,12660,12660,12660,12660,0
20250219,094900,27182280,12660,12660,12660,12660,13
20250219,094800,27017700,12660,12660,12660,12660,13
20250219,094700,26853120,12660,12660,12660,12660,0
20250219,094600,26853120,12660,12660,12660,12660,19
20250219,094500,26612580,12660,12640,12660,12640,24
20250219,094400,26309040,12640,12640,12640,12640,0
20250219,094300,26309040,12640,12640,12640,12640,16
20250219,094200,26106800,12640,12640,12640,12640,0
20250219,094100,26106800,12640,12640,12640,12640,18
20250219,094000,25879280,12640,12640,12640,12640,16
20250219,093900,25677040,12640,12640,12640,12640,0
20250219,093800,25677040,12640,12640,12640,12640,17
20250219,093700,25462160,12640,12640,12640,12640,0
20250219,093600,25462160,12640,12640,12640,12640,16
20250219,093500,25259920,12640,12640,12640,12640,1
20250219,093400,25247280,12640,12640,12640,12640,16
20250219,093300,25045040,12640,12640,12640,12640,14
20250219,093200,24868080,12640,12640,12640,12640,0
20250219,093100,24868080,12640,12640,12640,12640,17
20250219,093000,24653200,12640,12640,12640,12640,1
20250219,092900,24640560,12640,12640,12640,12640,0
20250219,092800,24640560,12640,12640,12640,12640,0
20250219,092700,24640560,12640,12640,12640,12640,0
20250219,092600,24640560,12640,12640,12640,12640,0
20250219,092500,24640560,12640,12640,12640,12640,0
20250219,092400,24640560,12640,12630,12640,12620,93
20250219,092300,23465450,12620,12620,12620,12620,59
20250219,092200,22720870,12620,12620,12620,12620,0
20250219,092100,22720870,12620,12620,12620,12620,0
20250219,092000,22720870,12620,12620,12620,12620,0
20250219,091900,22720870,12620,12620,12620,12620,225
20250219,091800,19881370,12630,12630,12630,12630,257
20250219,091700,16635460,12630,12630,12630,12610,1054
20250219,091600,3332460,12630,12630,12630,12630,12
20250219,091500,3180900,12620,12620,12620,12620,0
20250219,091400,3180900,12620,12620,12620,12620,0
20250219,091300,3180900,12620,12630,12630,12620,164
20250219,091200,1109990,12630,12610,12630,12610,17
20250219,091100,895300,12630,12630,12630,12630,0
20250219,091000,895300,12630,12600,12630,12600,15
20250219,090900,706270,12600,12600,12600,12600,0
20250219,090800,706270,12600,12590,12600,12590,29
20250219,090700,340880,12620,12620,12620,12620,0
20250219,090600,340880,12620,12620,12620,12620,0
20250219,090500,340880,12620,12620,12620,12620,0
20250219,090400,340880,12620,12620,12620,12620,0
20250219,090300,340880,12620,12620,12620,12620,0
20250219,090200,340880,12620,12620,12620,12620,0
20250219,090100,340880,12620,12620,12620,12620,0
20250219,090000,340880,12620,12640,12640,12580,27
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183800 126113820 12650 12650 12650 12650 227
3 20250219 183700 126113820 12650 12650 12650 12650 0
4 20250219 183600 126113820 12650 12650 12650 12650 0
5 20250219 183500 126113820 12650 12650 12650 12650 0
6 20250219 183400 126113820 12650 12650 12650 12650 0
7 20250219 183300 126113820 12650 12650 12650 12650 0
8 20250219 183200 126113820 12650 12650 12650 12650 0
9 20250219 183100 126113820 12650 12650 12650 12650 0
10 20250219 183000 126113820 12650 12650 12650 12650 0
11 20250219 182900 126113820 12650 12650 12650 12650 0
12 20250219 182800 126113820 12650 12650 12650 12650 0
13 20250219 182700 126113820 12650 12650 12650 12650 0
14 20250219 182600 126113820 12650 12650 12650 12650 0
15 20250219 182500 126113820 12650 12650 12650 12650 0
16 20250219 182400 126113820 12650 12650 12650 12650 0
17 20250219 182300 126113820 12650 12650 12650 12650 0
18 20250219 182200 126113820 12650 12650 12650 12650 0
19 20250219 182100 126113820 12650 12650 12650 12650 0
20 20250219 182000 126113820 12650 12650 12650 12650 0
21 20250219 181900 126113820 12650 12650 12650 12650 0
22 20250219 181800 126113820 12650 12650 12650 12650 0
23 20250219 181700 126113820 12650 12650 12650 12650 0
24 20250219 181600 126113820 12650 12650 12650 12650 0
25 20250219 181500 126113820 12650 12650 12650 12650 0
26 20250219 181400 126113820 12650 12650 12650 12650 0
27 20250219 181300 126113820 12650 12650 12650 12650 0
28 20250219 181200 126113820 12650 12650 12650 12650 0
29 20250219 181100 126113820 12650 12650 12650 12650 0
30 20250219 181000 126113820 12650 12650 12650 12650 0
31 20250219 180900 126113820 12650 12650 12650 12650 0
32 20250219 180800 126113820 12650 12650 12650 12650 227
33 20250219 180700 126113820 12650 12650 12650 12650 0
34 20250219 180600 126113820 12650 12650 12650 12650 0
35 20250219 180500 126113820 12650 12650 12650 12650 0
36 20250219 180400 126113820 12650 12650 12650 12650 0
37 20250219 180300 126113820 12650 12650 12650 12650 0
38 20250219 180200 126113820 12650 12650 12650 12650 0
39 20250219 180100 126113820 12650 12650 12650 12650 0
40 20250219 180000 126113820 12650 12650 12650 12650 0
41 20250219 175900 126113820 12650 12650 12650 12650 0
42 20250219 175800 126113820 12650 12650 12650 12650 0
43 20250219 175700 126113820 12650 12650 12650 12650 0
44 20250219 175600 126113820 12650 12650 12650 12650 0
45 20250219 175500 126113820 12650 12650 12650 12650 0
46 20250219 175400 126113820 12650 12650 12650 12650 0
47 20250219 175300 126113820 12650 12650 12650 12650 0
48 20250219 175200 126113820 12650 12650 12650 12650 0
49 20250219 175100 126113820 12650 12650 12650 12650 0
50 20250219 175000 126113820 12650 12650 12650 12650 0
51 20250219 174900 126113820 12650 12650 12650 12650 0
52 20250219 174800 126113820 12650 12650 12650 12650 0
53 20250219 174700 126113820 12650 12650 12650 12650 0
54 20250219 174600 126113820 12650 12650 12650 12650 0
55 20250219 174500 126113820 12650 12650 12650 12650 0
56 20250219 174400 126113820 12650 12650 12650 12650 0
57 20250219 174300 126113820 12650 12650 12650 12650 0
58 20250219 174200 126113820 12650 12650 12650 12650 0
59 20250219 174100 126113820 12650 12650 12650 12650 0
60 20250219 174000 126113820 12650 12650 12650 12650 0
61 20250219 173900 126113820 12650 12650 12650 12650 0
62 20250219 173800 126113820 12650 12650 12650 12650 227
63 20250219 173700 126113820 12650 12650 12650 12650 0
64 20250219 173600 126113820 12650 12650 12650 12650 0
65 20250219 173500 126113820 12650 12650 12650 12650 0
66 20250219 173400 126113820 12650 12650 12650 12650 0
67 20250219 173300 126113820 12650 12650 12650 12650 0
68 20250219 173200 126113820 12650 12650 12650 12650 0
69 20250219 173100 126113820 12650 12650 12650 12650 0
70 20250219 173000 126113820 12650 12650 12650 12650 0
71 20250219 172900 126113820 12650 12650 12650 12650 0
72 20250219 172800 126113820 12650 12650 12650 12650 0
73 20250219 172700 126113820 12650 12650 12650 12650 0
74 20250219 172600 126113820 12650 12650 12650 12650 0
75 20250219 172500 126113820 12650 12650 12650 12650 0
76 20250219 172400 126113820 12650 12650 12650 12650 0
77 20250219 172300 126113820 12650 12650 12650 12650 0
78 20250219 172200 126113820 12650 12650 12650 12650 0
79 20250219 172100 126113820 12650 12650 12650 12650 0
80 20250219 172000 126113820 12650 12650 12650 12650 0
81 20250219 171900 126113820 12650 12650 12650 12650 0
82 20250219 171800 126113820 12650 12650 12650 12650 0
83 20250219 171700 126113820 12650 12650 12650 12650 0
84 20250219 171600 126113820 12650 12650 12650 12650 0
85 20250219 171500 126113820 12650 12650 12650 12650 0
86 20250219 171400 126113820 12650 12650 12650 12650 0
87 20250219 171300 126113820 12650 12650 12650 12650 0
88 20250219 171200 126113820 12650 12650 12650 12650 0
89 20250219 171100 126113820 12650 12650 12650 12650 0
90 20250219 171000 126113820 12650 12650 12650 12650 0
91 20250219 170900 126113820 12650 12650 12650 12650 0
92 20250219 170800 126113820 12650 12650 12650 12650 227
93 20250219 170700 126113820 12650 12650 12650 12650 0
94 20250219 170600 126113820 12650 12650 12650 12650 0
95 20250219 170500 126113820 12650 12650 12650 12650 0
96 20250219 170400 126113820 12650 12650 12650 12650 0
97 20250219 170300 126113820 12650 12650 12650 12650 0
98 20250219 170200 126113820 12650 12650 12650 12650 0
99 20250219 170100 126113820 12650 12650 12650 12650 0
100 20250219 170000 126113820 12650 12650 12650 12650 0
101 20250219 165900 126113820 12650 12650 12650 12650 0
102 20250219 165800 126113820 12650 12650 12650 12650 0
103 20250219 165700 126113820 12650 12650 12650 12650 0
104 20250219 165600 126113820 12650 12650 12650 12650 0
105 20250219 165500 126113820 12650 12650 12650 12650 0
106 20250219 165400 126113820 12650 12650 12650 12650 0
107 20250219 165300 126113820 12650 12650 12650 12650 0
108 20250219 165200 126113820 12650 12650 12650 12650 0
109 20250219 165100 126113820 12650 12650 12650 12650 0
110 20250219 165000 126113820 12650 12650 12650 12650 0
111 20250219 164900 126113820 12650 12650 12650 12650 0
112 20250219 164800 126113820 12650 12650 12650 12650 0
113 20250219 164700 126113820 12650 12650 12650 12650 0
114 20250219 164600 126113820 12650 12650 12650 12650 0
115 20250219 164500 126113820 12650 12650 12650 12650 0
116 20250219 164400 126113820 12650 12650 12650 12650 0
117 20250219 164300 126113820 12650 12650 12650 12650 0
118 20250219 164200 126113820 12650 12650 12650 12650 0
119 20250219 164100 126113820 12650 12650 12650 12650 0
120 20250219 164000 126113820 12650 12650 12650 12650 0
121 20250219 163900 126113820 12650 12650 12650 12650 0
122 20250219 163800 126113820 12650 12650 12650 12650 227
123 20250219 163700 126113820 12650 12650 12650 12650 0
124 20250219 163600 126113820 12650 12650 12650 12650 0
125 20250219 163500 126113820 12650 12650 12650 12650 0
126 20250219 163400 126113820 12650 12650 12650 12650 0
127 20250219 163300 126113820 12650 12650 12650 12650 0
128 20250219 163200 126113820 12650 12650 12650 12650 0
129 20250219 163100 126113820 12650 12650 12650 12650 0
130 20250219 163000 126113820 12650 12650 12650 12650 0
131 20250219 162900 126113820 12650 12650 12650 12650 0
132 20250219 162800 126113820 12650 12650 12650 12650 0
133 20250219 162700 126113820 12650 12650 12650 12650 0
134 20250219 162600 126113820 12650 12650 12650 12650 0
135 20250219 162500 126113820 12650 12650 12650 12650 0
136 20250219 162400 126113820 12650 12650 12650 12650 0
137 20250219 162300 126113820 12650 12650 12650 12650 0
138 20250219 162200 126113820 12650 12650 12650 12650 0
139 20250219 162100 126113820 12650 12650 12650 12650 0
140 20250219 162000 126113820 12650 12650 12650 12650 0
141 20250219 161900 126113820 12650 12650 12650 12650 0
142 20250219 161800 126113820 12650 12650 12650 12650 0
143 20250219 161700 126113820 12650 12650 12650 12650 0
144 20250219 161600 126113820 12650 12650 12650 12650 0
145 20250219 161500 126113820 12650 12650 12650 12650 0
146 20250219 161400 126113820 12650 12650 12650 12650 0
147 20250219 161300 126113820 12650 12650 12650 12650 0
148 20250219 161200 126113820 12650 12650 12650 12650 0
149 20250219 161100 126113820 12650 12650 12650 12650 0
150 20250219 161000 126113820 12650 12650 12650 12650 0
151 20250219 160900 126113820 12650 12650 12650 12650 0
152 20250219 160800 126113820 12650 12650 12650 12650 227
153 20250219 160700 126113820 12650 12650 12650 12650 0
154 20250219 160600 126113820 12650 12650 12650 12650 0
155 20250219 160500 126113820 12650 12650 12650 12650 0
156 20250219 160400 126113820 12650 12650 12650 12650 0
157 20250219 160300 126113820 12650 12650 12650 12650 0
158 20250219 160200 126113820 12650 12650 12650 12650 0
159 20250219 160100 126113820 12650 12650 12650 12650 0
160 20250219 160000 126113820 12650 12650 12650 12650 0
161 20250219 155900 126113820 12650 12650 12650 12650 0
162 20250219 155800 126113820 12650 12650 12650 12650 0
163 20250219 155700 126113820 12650 12650 12650 12650 0
164 20250219 155600 126113820 12650 12650 12650 12650 0
165 20250219 155500 126113820 12650 12650 12650 12650 0
166 20250219 155400 126113820 12650 12650 12650 12650 0
167 20250219 155300 126113820 12650 12650 12650 12650 0
168 20250219 155200 126113820 12650 12650 12650 12650 0
169 20250219 155100 126113820 12650 12650 12650 12650 0
170 20250219 155000 126113820 12650 12650 12650 12650 0
171 20250219 154900 126113820 12650 12650 12650 12650 0
172 20250219 154800 126113820 12650 12650 12650 12650 0
173 20250219 154700 126113820 12650 12650 12650 12650 0
174 20250219 154600 126113820 12650 12650 12650 12650 0
175 20250219 154500 126113820 12650 12650 12650 12650 0
176 20250219 154400 126113820 12650 12650 12650 12650 0
177 20250219 154300 126113820 12650 12650 12650 12650 0
178 20250219 154200 126113820 12650 12650 12650 12650 0
179 20250219 154100 126113820 12650 12650 12650 12650 0
180 20250219 154000 126113820 12650 12650 12650 12650 0
181 20250219 153900 126113820 12650 12650 12650 12650 0
182 20250219 153800 126113820 12650 12650 12650 12650 227
183 20250219 153700 126113820 12650 12650 12650 12650 0
184 20250219 153600 126113820 12650 12650 12650 12650 0
185 20250219 153500 126113820 12650 12650 12650 12650 0
186 20250219 153400 126113820 12650 12650 12650 12650 0
187 20250219 153300 126113820 12650 12650 12650 12650 0
188 20250219 153200 126113820 12650 12650 12650 12650 0
189 20250219 153100 126113820 12650 12650 12650 12650 0
190 20250219 153000 126113820 12650 12650 12650 12650 227
191 20250219 152900 123242270 12680 12680 12680 12680 0
192 20250219 152800 123242270 12680 12680 12680 12680 0
193 20250219 152700 123242270 12680 12680 12680 12680 0
194 20250219 152600 123242270 12680 12680 12680 12680 0
195 20250219 152500 123242270 12680 12680 12680 12680 0
196 20250219 152400 123242270 12680 12680 12680 12680 0
197 20250219 152300 123242270 12680 12680 12680 12680 0
198 20250219 152200 123242270 12680 12680 12680 12680 0
199 20250219 152100 123242270 12680 12680 12680 12680 0
200 20250219 152000 123242270 12680 12680 12680 12680 0
201 20250219 151900 123242270 12680 12660 12680 12660 15
202 20250219 151800 123052130 12680 12670 12680 12670 27
203 20250219 151700 122710030 12670 12670 12670 12670 14
204 20250219 151600 122532650 12670 12670 12670 12670 14
205 20250219 151500 122355270 12670 12670 12670 12650 95
206 20250219 151400 121153270 12670 12670 12680 12660 187
207 20250219 151300 118784940 12670 12670 12670 12670 14
208 20250219 151200 118607560 12670 12670 12670 12670 14
209 20250219 151100 118430180 12670 12670 12670 12670 26
210 20250219 151000 118100760 12670 12670 12670 12670 15
211 20250219 150900 117910710 12670 12670 12670 12670 14
212 20250219 150800 117733330 12670 12670 12670 12670 27
213 20250219 150700 117391240 12670 12670 12670 12670 13
214 20250219 150600 117226530 12670 12670 12670 12670 13
215 20250219 150500 117061820 12670 12670 12670 12670 15
216 20250219 150400 116871770 12670 12670 12670 12670 29
217 20250219 150300 116504340 12670 12670 12670 12670 2
218 20250219 150200 116479000 12670 12670 12670 12670 16
219 20250219 150100 116276280 12670 12670 12670 12670 15
220 20250219 150000 116086230 12670 12670 12670 12670 1
221 20250219 145900 116073560 12670 12670 12670 12670 14
222 20250219 145800 115896180 12670 12670 12670 12670 0
223 20250219 145700 115896180 12670 12670 12670 12670 14
224 20250219 145600 115718800 12670 12670 12670 12670 0
225 20250219 145500 115718800 12670 12670 12670 12670 13
226 20250219 145400 115554090 12670 12670 12670 12670 14
227 20250219 145300 115376710 12670 12670 12670 12670 0
228 20250219 145200 115376710 12670 12670 12670 12670 13
229 20250219 145100 115212000 12670 12670 12670 12670 0
230 20250219 145000 115212000 12670 12670 12670 12670 15
231 20250219 144900 115021950 12670 12670 12670 12670 0
232 20250219 144800 115021950 12670 12670 12670 12670 14
233 20250219 144700 114844570 12670 12670 12670 12670 0
234 20250219 144600 114844570 12670 12670 12670 12670 14
235 20250219 144500 114667190 12670 12670 12670 12670 0
236 20250219 144400 114667190 12670 12670 12670 12670 15
237 20250219 144300 114477140 12670 12670 12670 12670 0
238 20250219 144200 114477140 12670 12670 12670 12670 14
239 20250219 144100 114299760 12670 12670 12670 12670 0
240 20250219 144000 114299760 12670 12670 12670 12670 0
241 20250219 143900 114299760 12670 12670 12670 12670 15
242 20250219 143800 114109710 12670 12670 12670 12670 0
243 20250219 143700 114109710 12670 12670 12670 12670 14
244 20250219 143600 113932330 12670 12670 12670 12670 0
245 20250219 143500 113932330 12670 12670 12670 12670 1
246 20250219 143400 113919660 12670 12670 12670 12670 14
247 20250219 143300 113742280 12670 12670 12670 12670 0
248 20250219 143200 113742280 12670 12670 12670 12670 13
249 20250219 143100 113577570 12670 12670 12670 12670 8
250 20250219 143000 113476210 12670 12670 12670 12670 15
251 20250219 142900 113286160 12670 12670 12670 12670 0
252 20250219 142800 113286160 12670 12670 12670 12670 14
253 20250219 142700 113108780 12670 12670 12670 12670 0
254 20250219 142600 113108780 12670 12670 12670 12670 14
255 20250219 142500 112931400 12670 12670 12670 12670 0
256 20250219 142400 112931400 12670 12670 12670 12670 0
257 20250219 142300 112931400 12670 12670 12670 12670 15
258 20250219 142200 112741350 12670 12670 12670 12670 0
259 20250219 142100 112741350 12670 12670 12670 12670 12
260 20250219 142000 112589310 12670 12670 12670 12670 0
261 20250219 141900 112589310 12670 12670 12670 12670 14
262 20250219 141800 112411930 12680 12680 12680 12680 0
263 20250219 141700 112411930 12680 12670 12680 12670 14
264 20250219 141600 112234540 12670 12670 12670 12670 0
265 20250219 141500 112234540 12670 12670 12670 12670 12
266 20250219 141400 112082500 12670 12670 12670 12670 0
267 20250219 141300 112082500 12670 12670 12670 12670 12
268 20250219 141200 111930460 12650 12650 12650 12650 0
269 20250219 141100 111930460 12650 12650 12650 12650 0
270 20250219 141000 111930460 12650 12650 12650 12650 0
271 20250219 140900 111930460 12650 12650 12650 12650 0
272 20250219 140800 111930460 12650 12650 12650 12650 28
273 20250219 140700 111576260 12660 12660 12660 12660 4
274 20250219 140600 111525620 12660 12660 12660 12660 0
275 20250219 140500 111525620 12660 12660 12660 12660 14
276 20250219 140400 111348380 12660 12660 12660 12660 0
277 20250219 140300 111348380 12660 12660 12660 12660 14
278 20250219 140200 111171140 12660 12660 12660 12660 0
279 20250219 140100 111171140 12660 12660 12660 12660 12
280 20250219 140000 111019220 12660 12660 12660 12660 4
281 20250219 135900 110968580 12660 12660 12660 12660 64
282 20250219 135800 110158340 12660 12660 12660 12660 0
283 20250219 135700 110158340 12660 12660 12660 12660 2
284 20250219 135600 110133020 12660 12660 12660 12660 13
285 20250219 135500 109968440 12660 12660 12660 12660 0
286 20250219 135400 109968440 12660 12660 12660 12660 13
287 20250219 135300 109803860 12660 12660 12660 12660 0
288 20250219 135200 109803860 12660 12660 12660 12660 14
289 20250219 135100 109626620 12660 12660 12660 12660 0
290 20250219 135000 109626620 12660 12660 12660 12660 14
291 20250219 134900 109449380 12660 12660 12660 12660 0
292 20250219 134800 109449380 12660 12660 12660 12660 13
293 20250219 134700 109284800 12660 12660 12660 12660 0
294 20250219 134600 109284800 12660 12660 12660 12660 14
295 20250219 134500 109107560 12660 12660 12660 12660 0
296 20250219 134400 109107560 12660 12660 12660 12660 0
297 20250219 134300 109107560 12660 12660 12660 12660 14
298 20250219 134200 108930320 12660 12660 12660 12660 0
299 20250219 134100 108930320 12660 12660 12660 12660 14
300 20250219 134000 108753080 12660 12660 12660 12660 1
301 20250219 133900 108740420 12660 12660 12660 12660 12
302 20250219 133800 108588500 12660 12660 12660 12660 0
303 20250219 133700 108588500 12660 12660 12660 12660 13
304 20250219 133600 108423920 12660 12660 12660 12660 0
305 20250219 133500 108423920 12660 12660 12660 12660 13
306 20250219 133400 108259340 12650 12650 12650 12650 0
307 20250219 133300 108259340 12650 12650 12650 12650 0
308 20250219 133200 108259340 12650 12650 12650 12650 0
309 20250219 133100 108259340 12650 12650 12650 12650 0
310 20250219 133000 108259340 12650 12650 12650 12650 0
311 20250219 132900 108259340 12650 12650 12650 12650 40
312 20250219 132800 107753340 12660 12660 12660 12660 12
313 20250219 132700 107601420 12660 12660 12660 12660 0
314 20250219 132600 107601420 12660 12660 12660 12660 14
315 20250219 132500 107424180 12660 12660 12660 12660 0
316 20250219 132400 107424180 12660 12660 12660 12660 13
317 20250219 132300 107259600 12660 12660 12660 12660 0
318 20250219 132200 107259600 12660 12660 12660 12660 13
319 20250219 132100 107095020 12660 12660 12660 12660 0
320 20250219 132000 107095020 12660 12660 12660 12660 0
321 20250219 131900 107095020 12660 12660 12660 12660 14
322 20250219 131800 106917780 12650 12650 12650 12650 5
323 20250219 131700 106854530 12660 12660 12660 12660 12
324 20250219 131600 106702610 12660 12660 12660 12660 0
325 20250219 131500 106702610 12660 12660 12660 12660 14
326 20250219 131400 106525370 12660 12660 12660 12660 0
327 20250219 131300 106525370 12660 12660 12660 12660 1
328 20250219 131200 106512710 12660 12660 12660 12660 13
329 20250219 131100 106348130 12660 12660 12660 12660 4
330 20250219 131000 106297490 12660 12660 12660 12660 12
331 20250219 130900 106145570 12660 12660 12660 12660 0
332 20250219 130800 106145570 12660 12660 12660 12660 14
333 20250219 130700 105968330 12660 12660 12660 12660 0
334 20250219 130600 105968330 12660 12660 12660 12660 3
335 20250219 130500 105930350 12660 12660 12660 12660 14
336 20250219 130400 105753110 12660 12660 12660 12660 1
337 20250219 130300 105740450 12660 12660 12660 12660 12
338 20250219 130200 105588530 12660 12660 12660 12660 0
339 20250219 130100 105588530 12660 12660 12660 12660 0
340 20250219 130000 105588530 12660 12660 12660 12660 14
341 20250219 125900 105411290 12660 12660 12660 12660 0
342 20250219 125800 105411290 12660 12660 12660 12660 13
343 20250219 125700 105246710 12660 12660 12660 12660 0
344 20250219 125600 105246710 12660 12660 12660 12660 12
345 20250219 125500 105094790 12660 12660 12660 12660 0
346 20250219 125400 105094790 12660 12660 12660 12660 0
347 20250219 125300 105094790 12660 12660 12660 12660 14
348 20250219 125200 104917550 12660 12660 12660 12660 0
349 20250219 125100 104917550 12660 12660 12660 12660 12
350 20250219 125000 104765630 12660 12660 12660 12660 0
351 20250219 124900 104765630 12660 12660 12660 12660 0
352 20250219 124800 104765630 12660 12660 12660 12660 13
353 20250219 124700 104601050 12660 12660 12660 12660 0
354 20250219 124600 104601050 12660 12660 12660 12660 13
355 20250219 124500 104436470 12660 12660 12660 12660 0
356 20250219 124400 104436470 12660 12660 12660 12660 0
357 20250219 124300 104436470 12660 12660 12660 12660 13
358 20250219 124200 104271890 12660 12660 12660 12660 0
359 20250219 124100 104271890 12660 12660 12660 12660 12
360 20250219 124000 104119970 12660 12660 12660 12660 0
361 20250219 123900 104119970 12660 12660 12660 12660 13
362 20250219 123800 103955390 12660 12660 12660 12660 0
363 20250219 123700 103955390 12660 12660 12660 12660 0
364 20250219 123600 103955390 12660 12660 12660 12660 14
365 20250219 123500 103778150 12650 12650 12650 12650 6
366 20250219 123400 103702250 12650 12650 12650 12650 0
367 20250219 123300 103702250 12650 12650 12650 12650 14
368 20250219 123200 103525150 12650 12650 12650 12650 0
369 20250219 123100 103525150 12650 12650 12650 12650 0
370 20250219 123000 103525150 12650 12650 12650 12650 0
371 20250219 122900 103525150 12650 12650 12650 12650 0
372 20250219 122800 103525150 12650 12650 12650 12650 0
373 20250219 122700 103525150 12650 12650 12650 12650 1
374 20250219 122600 103512500 12650 12650 12650 12650 19
375 20250219 122500 103272150 12650 12650 12650 12650 0
376 20250219 122400 103272150 12650 12650 12650 12650 30
377 20250219 122300 102892650 12650 12650 12650 12650 0
378 20250219 122200 102892650 12650 12650 12650 12650 0
379 20250219 122100 102892650 12650 12650 12650 12650 0
380 20250219 122000 102892650 12650 12650 12650 12650 0
381 20250219 121900 102892650 12650 12650 12650 12650 100
382 20250219 121800 101627650 12660 12660 12660 12660 3
383 20250219 121700 101589670 12670 12670 12670 12670 0
384 20250219 121600 101589670 12670 12670 12670 12670 14
385 20250219 121500 101412290 12670 12670 12670 12670 0
386 20250219 121400 101412290 12670 12670 12670 12670 13
387 20250219 121300 101247580 12670 12670 12670 12670 0
388 20250219 121200 101247580 12670 12670 12670 12670 13
389 20250219 121100 101082870 12670 12670 12670 12670 0
390 20250219 121000 101082870 12670 12670 12670 12670 13
391 20250219 120900 100918160 12670 12670 12670 12670 0
392 20250219 120800 100918160 12670 12670 12670 12670 13
393 20250219 120700 100753450 12670 12670 12670 12670 0
394 20250219 120600 100753450 12670 12670 12670 12670 12
395 20250219 120500 100601410 12670 12670 12670 12670 13
396 20250219 120400 100436700 12670 12670 12670 12670 0
397 20250219 120300 100436700 12670 12670 12670 12670 0
398 20250219 120200 100436700 12670 12670 12670 12670 13
399 20250219 120100 100271990 12670 12670 12670 12670 12
400 20250219 120000 100119950 12660 12660 12660 12660 0
401 20250219 115900 100119950 12660 12660 12660 12660 0
402 20250219 115800 100119950 12660 12660 12660 12660 14
403 20250219 115700 99942710 12660 12660 12660 12660 0
404 20250219 115600 99942710 12660 12660 12660 12660 14
405 20250219 115500 99765470 12660 12660 12660 12660 0
406 20250219 115400 99765470 12660 12660 12660 12660 14
407 20250219 115300 99588230 12660 12660 12660 12660 0
408 20250219 115200 99588230 12660 12660 12660 12660 13
409 20250219 115100 99423650 12660 12660 12660 12660 0
410 20250219 115000 99423650 12660 12660 12660 12660 12
411 20250219 114900 99271730 12660 12660 12660 12660 0
412 20250219 114800 99271730 12660 12660 12660 12660 13
413 20250219 114700 99107150 12660 12660 12660 12660 0
414 20250219 114600 99107150 12660 12660 12660 12660 12
415 20250219 114500 98955230 12660 12660 12660 12660 0
416 20250219 114400 98955230 12660 12660 12660 12660 0
417 20250219 114300 98955230 12660 12660 12660 12660 14
418 20250219 114200 98777990 12660 12660 12660 12660 0
419 20250219 114100 98777990 12660 12660 12660 12660 12
420 20250219 114000 98626070 12660 12660 12660 12660 0
421 20250219 113900 98626070 12660 12660 12660 12660 13
422 20250219 113800 98461490 12660 12660 12660 12660 0
423 20250219 113700 98461490 12660 12660 12660 12660 12
424 20250219 113600 98309570 12660 12660 12660 12660 0
425 20250219 113500 98309570 12660 12660 12660 12660 12
426 20250219 113400 98157650 12660 12660 12660 12660 0
427 20250219 113300 98157650 12660 12660 12660 12660 0
428 20250219 113200 98157650 12660 12660 12660 12660 13
429 20250219 113100 97993070 12660 12660 12660 12660 0
430 20250219 113000 97993070 12660 12660 12660 12660 12
431 20250219 112900 97841150 12650 12650 12650 12650 0
432 20250219 112800 97841150 12650 12650 12650 12650 0
433 20250219 112700 97841150 12650 12650 12650 12650 0
434 20250219 112600 97841150 12650 12650 12650 12650 0
435 20250219 112500 97841150 12650 12650 12650 12650 0
436 20250219 112400 97841150 12650 12650 12650 12650 0
437 20250219 112300 97841150 12650 12650 12650 12650 0
438 20250219 112200 97841150 12650 12650 12650 12650 0
439 20250219 112100 97841150 12650 12650 12650 12650 0
440 20250219 112000 97841150 12650 12650 12650 12650 0
441 20250219 111900 97841150 12650 12650 12650 12650 0
442 20250219 111800 97841150 12650 12650 12650 12650 0
443 20250219 111700 97841150 12650 12650 12650 12650 0
444 20250219 111600 97841150 12650 12650 12650 12650 0
445 20250219 111500 97841150 12650 12650 12650 12650 0
446 20250219 111400 97841150 12650 12650 12650 12650 0
447 20250219 111300 97841150 12650 12650 12650 12650 0
448 20250219 111200 97841150 12650 12650 12650 12650 0
449 20250219 111100 97841150 12650 12650 12650 12650 0
450 20250219 111000 97841150 12650 12650 12650 12650 0
451 20250219 110900 97841150 12650 12650 12650 12650 0
452 20250219 110800 97841150 12650 12650 12650 12650 0
453 20250219 110700 97841150 12650 12650 12650 12650 0
454 20250219 110600 97841150 12650 12650 12650 12650 0
455 20250219 110500 97841150 12650 12650 12650 12650 0
456 20250219 110400 97841150 12650 12650 12650 12650 0
457 20250219 110300 97841150 12650 12650 12650 12650 0
458 20250219 110200 97841150 12650 12650 12650 12650 0
459 20250219 110100 97841150 12650 12650 12650 12650 0
460 20250219 110000 97841150 12650 12650 12650 12650 0
461 20250219 105900 97841150 12650 12650 12650 12650 0
462 20250219 105800 97841150 12650 12650 12650 12650 20
463 20250219 105700 97588150 12650 12650 12650 12650 0
464 20250219 105600 97588150 12650 12650 12650 12650 5
465 20250219 105500 97524900 12660 12660 12660 12660 0
466 20250219 105400 97524900 12660 12660 12660 12660 0
467 20250219 105300 97524900 12660 12660 12660 12660 0
468 20250219 105200 97524900 12660 12660 12660 12660 0
469 20250219 105100 97524900 12660 12660 12660 12660 0
470 20250219 105000 97524900 12660 12660 12660 12660 0
471 20250219 104900 97524900 12660 12660 12660 12660 1
472 20250219 104800 97512240 12660 12660 12660 12660 2
473 20250219 104700 97486920 12640 12640 12640 12640 0
474 20250219 104600 97486920 12640 12640 12640 12640 0
475 20250219 104500 97486920 12640 12640 12640 12640 0
476 20250219 104400 97486920 12640 12640 12640 12640 0
477 20250219 104300 97486920 12640 12640 12640 12640 0
478 20250219 104200 97486920 12640 12640 12640 12640 0
479 20250219 104100 97486920 12640 12640 12640 12640 0
480 20250219 104000 97486920 12640 12640 12640 12640 0
481 20250219 103900 97486920 12640 12640 12640 12640 0
482 20250219 103800 97486920 12640 12640 12640 12640 0
483 20250219 103700 97486920 12640 12660 12660 12620 3167
484 20250219 103600 57464340 12660 12660 12660 12660 0
485 20250219 103500 57464340 12660 12660 12660 12660 0
486 20250219 103400 57464340 12660 12660 12660 12660 312
487 20250219 103300 53514420 12660 12670 12680 12660 492
488 20250219 103200 47283080 12670 12670 12670 12670 12
489 20250219 103100 47131040 12670 12670 12670 12670 14
490 20250219 103000 46953660 12670 12670 12670 12670 12
491 20250219 102900 46801620 12670 12670 12670 12670 0
492 20250219 102800 46801620 12670 12670 12670 12670 13
493 20250219 102700 46636910 12660 12660 12660 12660 13
494 20250219 102600 46472330 12660 12660 12660 12660 0
495 20250219 102500 46472330 12660 12660 12660 12660 0
496 20250219 102400 46472330 12660 12660 12660 12660 1
497 20250219 102300 46459670 12650 12650 12650 12650 0
498 20250219 102200 46459670 12650 12650 12650 12650 0
499 20250219 102100 46459670 12650 12650 12650 12650 0
500 20250219 102000 46459670 12650 12650 12650 12650 55
501 20250219 101900 45763920 12650 12650 12650 12650 0
502 20250219 101800 45763920 12650 12650 12650 12650 0
503 20250219 101700 45763920 12650 12650 12650 12650 0
504 20250219 101600 45763920 12650 12650 12650 12650 0
505 20250219 101500 45763920 12650 12650 12650 12650 50
506 20250219 101400 45131420 12670 12670 12670 12670 0
507 20250219 101300 45131420 12670 12670 12670 12670 0
508 20250219 101200 45131420 12670 12670 12670 12670 30
509 20250219 101100 44751320 12680 12680 12680 12680 0
510 20250219 101000 44751320 12680 12680 12680 12680 0
511 20250219 100900 44751320 12680 12680 12680 12680 0
512 20250219 100800 44751320 12680 12680 12680 12680 0
513 20250219 100700 44751320 12680 12680 12680 12680 0
514 20250219 100600 44751320 12680 12680 12680 12680 0
515 20250219 100500 44751320 12680 12700 12700 12680 186
516 20250219 100400 42392560 12700 12700 12700 12700 469
517 20250219 100300 36436260 12700 12700 12700 12700 0
518 20250219 100200 36436260 12700 12700 12700 12700 14
519 20250219 100100 36258460 12690 12690 12690 12690 17
520 20250219 100000 36042730 12690 12690 12690 12690 9
521 20250219 095900 35928520 12680 12670 12700 12670 603
522 20250219 095800 28271780 12680 12670 12680 12670 12
523 20250219 095700 28119730 12670 12670 12670 12670 15
524 20250219 095600 27929680 12670 12670 12670 12670 0
525 20250219 095500 27929680 12670 12670 12670 12670 13
526 20250219 095400 27764970 12670 12670 12670 12670 15
527 20250219 095300 27574920 12670 12670 12670 12670 0
528 20250219 095200 27574920 12670 12670 12670 12670 14
529 20250219 095100 27397540 12670 12660 12670 12660 17
530 20250219 095000 27182280 12660 12660 12660 12660 0
531 20250219 094900 27182280 12660 12660 12660 12660 13
532 20250219 094800 27017700 12660 12660 12660 12660 13
533 20250219 094700 26853120 12660 12660 12660 12660 0
534 20250219 094600 26853120 12660 12660 12660 12660 19
535 20250219 094500 26612580 12660 12640 12660 12640 24
536 20250219 094400 26309040 12640 12640 12640 12640 0
537 20250219 094300 26309040 12640 12640 12640 12640 16
538 20250219 094200 26106800 12640 12640 12640 12640 0
539 20250219 094100 26106800 12640 12640 12640 12640 18
540 20250219 094000 25879280 12640 12640 12640 12640 16
541 20250219 093900 25677040 12640 12640 12640 12640 0
542 20250219 093800 25677040 12640 12640 12640 12640 17
543 20250219 093700 25462160 12640 12640 12640 12640 0
544 20250219 093600 25462160 12640 12640 12640 12640 16
545 20250219 093500 25259920 12640 12640 12640 12640 1
546 20250219 093400 25247280 12640 12640 12640 12640 16
547 20250219 093300 25045040 12640 12640 12640 12640 14
548 20250219 093200 24868080 12640 12640 12640 12640 0
549 20250219 093100 24868080 12640 12640 12640 12640 17
550 20250219 093000 24653200 12640 12640 12640 12640 1
551 20250219 092900 24640560 12640 12640 12640 12640 0
552 20250219 092800 24640560 12640 12640 12640 12640 0
553 20250219 092700 24640560 12640 12640 12640 12640 0
554 20250219 092600 24640560 12640 12640 12640 12640 0
555 20250219 092500 24640560 12640 12640 12640 12640 0
556 20250219 092400 24640560 12640 12630 12640 12620 93
557 20250219 092300 23465450 12620 12620 12620 12620 59
558 20250219 092200 22720870 12620 12620 12620 12620 0
559 20250219 092100 22720870 12620 12620 12620 12620 0
560 20250219 092000 22720870 12620 12620 12620 12620 0
561 20250219 091900 22720870 12620 12620 12620 12620 225
562 20250219 091800 19881370 12630 12630 12630 12630 257
563 20250219 091700 16635460 12630 12630 12630 12610 1054
564 20250219 091600 3332460 12630 12630 12630 12630 12
565 20250219 091500 3180900 12620 12620 12620 12620 0
566 20250219 091400 3180900 12620 12620 12620 12620 0
567 20250219 091300 3180900 12620 12630 12630 12620 164
568 20250219 091200 1109990 12630 12610 12630 12610 17
569 20250219 091100 895300 12630 12630 12630 12630 0
570 20250219 091000 895300 12630 12600 12630 12600 15
571 20250219 090900 706270 12600 12600 12600 12600 0
572 20250219 090800 706270 12600 12590 12600 12590 29
573 20250219 090700 340880 12620 12620 12620 12620 0
574 20250219 090600 340880 12620 12620 12620 12620 0
575 20250219 090500 340880 12620 12620 12620 12620 0
576 20250219 090400 340880 12620 12620 12620 12620 0
577 20250219 090300 340880 12620 12620 12620 12620 0
578 20250219 090200 340880 12620 12620 12620 12620 0
579 20250219 090100 340880 12620 12620 12620 12620 0
580 20250219 090000 340880 12620 12640 12640 12580 27

1
002810/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,9735,18466948,122661000,232683544800,0.05
20250214,9735,18466948,123342450,233976231160,0.05
20250213,9735,18466948,123147750,233606892200,0.05
20250212,9735,18466948,123634500,234530239600,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 9735 18466948 122661000 232683544800 0.05
3 20250214 9735 18466948 123342450 233976231160 0.05
4 20250213 9735 18466948 123147750 233606892200 0.05
5 20250212 9735 18466948 123634500 234530239600 0.05