ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-27 2849 candle_min

Browse Source
This commit is contained in:
ened
2025-02-27 22:01:55 +09:00
parent 62366510af
commit a5e274ef7b
2849 changed files with 1815548 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

579
002320/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183700,121604550,19700,19700,19700,19700,208
20250227,183600,121604550,19700,19700,19700,19700,0
20250227,183500,121604550,19700,19700,19700,19700,0
20250227,183400,121604550,19700,19700,19700,19700,0
20250227,183300,121604550,19700,19700,19700,19700,0
20250227,183200,121604550,19700,19700,19700,19700,0
20250227,183100,121604550,19700,19700,19700,19700,0
20250227,183000,121604550,19700,19700,19700,19700,0
20250227,182900,121604550,19700,19700,19700,19700,0
20250227,182800,121604550,19700,19700,19700,19700,0
20250227,182700,121604550,19700,19700,19700,19700,0
20250227,182600,121604550,19700,19700,19700,19700,0
20250227,182500,121604550,19700,19700,19700,19700,0
20250227,182400,121604550,19700,19700,19700,19700,0
20250227,182300,121604550,19700,19700,19700,19700,0
20250227,182200,121604550,19700,19700,19700,19700,0
20250227,182100,121604550,19700,19700,19700,19700,0
20250227,182000,121604550,19700,19700,19700,19700,0
20250227,181900,121604550,19700,19700,19700,19700,0
20250227,181800,121604550,19700,19700,19700,19700,0
20250227,181700,121604550,19700,19700,19700,19700,0
20250227,181600,121604550,19700,19700,19700,19700,0
20250227,181500,121604550,19700,19700,19700,19700,0
20250227,181400,121604550,19700,19700,19700,19700,0
20250227,181300,121604550,19700,19700,19700,19700,0
20250227,181200,121604550,19700,19700,19700,19700,0
20250227,181100,121604550,19700,19700,19700,19700,0
20250227,181000,121604550,19700,19700,19700,19700,0
20250227,180900,121604550,19700,19700,19700,19700,0
20250227,180800,121604550,19700,19700,19700,19700,0
20250227,180700,121604550,19700,19700,19700,19700,208
20250227,180600,121604550,19700,19700,19700,19700,0
20250227,180500,121604550,19700,19700,19700,19700,0
20250227,180400,121604550,19700,19700,19700,19700,0
20250227,180300,121604550,19700,19700,19700,19700,0
20250227,180200,121604550,19700,19700,19700,19700,0
20250227,180100,121604550,19700,19700,19700,19700,0
20250227,180000,121604550,19700,19700,19700,19700,0
20250227,175900,121604550,19700,19700,19700,19700,0
20250227,175800,121604550,19700,19700,19700,19700,0
20250227,175700,121604550,19700,19700,19700,19700,0
20250227,175600,121604550,19700,19700,19700,19700,0
20250227,175500,121604550,19700,19700,19700,19700,0
20250227,175400,121604550,19700,19700,19700,19700,0
20250227,175300,121604550,19700,19700,19700,19700,0
20250227,175200,121604550,19700,19700,19700,19700,0
20250227,175100,121604550,19700,19700,19700,19700,0
20250227,175000,121604550,19700,19700,19700,19700,0
20250227,174900,121604550,19700,19700,19700,19700,0
20250227,174800,121604550,19700,19700,19700,19700,0
20250227,174700,121604550,19700,19700,19700,19700,0
20250227,174600,121604550,19700,19700,19700,19700,0
20250227,174500,121604550,19700,19700,19700,19700,0
20250227,174400,121604550,19700,19700,19700,19700,0
20250227,174300,121604550,19700,19700,19700,19700,0
20250227,174200,121604550,19700,19700,19700,19700,0
20250227,174100,121604550,19700,19700,19700,19700,0
20250227,174000,121604550,19700,19700,19700,19700,0
20250227,173900,121604550,19700,19700,19700,19700,0
20250227,173800,121604550,19700,19700,19700,19700,0
20250227,173700,121604550,19700,19700,19700,19700,208
20250227,173600,121604550,19700,19700,19700,19700,0
20250227,173500,121604550,19700,19700,19700,19700,0
20250227,173400,121604550,19700,19700,19700,19700,0
20250227,173300,121604550,19700,19700,19700,19700,0
20250227,173200,121604550,19700,19700,19700,19700,0
20250227,173100,121604550,19700,19700,19700,19700,0
20250227,173000,121604550,19700,19700,19700,19700,0
20250227,172900,121604550,19700,19700,19700,19700,0
20250227,172800,121604550,19700,19700,19700,19700,0
20250227,172700,121604550,19700,19700,19700,19700,0
20250227,172600,121604550,19700,19700,19700,19700,0
20250227,172500,121604550,19700,19700,19700,19700,0
20250227,172400,121604550,19700,19700,19700,19700,0
20250227,172300,121604550,19700,19700,19700,19700,0
20250227,172200,121604550,19700,19700,19700,19700,0
20250227,172100,121604550,19700,19700,19700,19700,0
20250227,172000,121604550,19700,19700,19700,19700,0
20250227,171900,121604550,19700,19700,19700,19700,0
20250227,171800,121604550,19700,19700,19700,19700,0
20250227,171700,121604550,19700,19700,19700,19700,0
20250227,171600,121604550,19700,19700,19700,19700,0
20250227,171500,121604550,19700,19700,19700,19700,0
20250227,171400,121604550,19700,19700,19700,19700,0
20250227,171300,121604550,19700,19700,19700,19700,0
20250227,171200,121604550,19700,19700,19700,19700,0
20250227,171100,121604550,19700,19700,19700,19700,0
20250227,171000,121604550,19700,19700,19700,19700,0
20250227,170900,121604550,19700,19700,19700,19700,0
20250227,170800,121604550,19700,19700,19700,19700,0
20250227,170700,121604550,19700,19700,19700,19700,208
20250227,170600,121604550,19700,19700,19700,19700,0
20250227,170500,121604550,19700,19700,19700,19700,0
20250227,170400,121604550,19700,19700,19700,19700,0
20250227,170300,121604550,19700,19700,19700,19700,0
20250227,170200,121604550,19700,19700,19700,19700,0
20250227,170100,121604550,19700,19700,19700,19700,0
20250227,170000,121604550,19700,19700,19700,19700,0
20250227,165900,121604550,19700,19700,19700,19700,0
20250227,165800,121604550,19700,19700,19700,19700,0
20250227,165700,121604550,19700,19700,19700,19700,0
20250227,165600,121604550,19700,19700,19700,19700,0
20250227,165500,121604550,19700,19700,19700,19700,0
20250227,165400,121604550,19700,19700,19700,19700,0
20250227,165300,121604550,19700,19700,19700,19700,0
20250227,165200,121604550,19700,19700,19700,19700,0
20250227,165100,121604550,19700,19700,19700,19700,0
20250227,165000,121604550,19700,19700,19700,19700,0
20250227,164900,121604550,19700,19700,19700,19700,0
20250227,164800,121604550,19700,19700,19700,19700,0
20250227,164700,121604550,19700,19700,19700,19700,0
20250227,164600,121604550,19700,19700,19700,19700,0
20250227,164500,121604550,19700,19700,19700,19700,0
20250227,164400,121604550,19700,19700,19700,19700,0
20250227,164300,121604550,19700,19700,19700,19700,0
20250227,164200,121604550,19700,19700,19700,19700,0
20250227,164100,121604550,19700,19700,19700,19700,0
20250227,164000,121604550,19700,19700,19700,19700,0
20250227,163900,121604550,19700,19700,19700,19700,0
20250227,163800,121604550,19700,19700,19700,19700,0
20250227,163700,121604550,19700,19700,19700,19700,208
20250227,163600,121604550,19700,19700,19700,19700,0
20250227,163500,121604550,19700,19700,19700,19700,0
20250227,163400,121604550,19700,19700,19700,19700,0
20250227,163300,121604550,19700,19700,19700,19700,0
20250227,163200,121604550,19700,19700,19700,19700,0
20250227,163100,121604550,19700,19700,19700,19700,0
20250227,163000,121604550,19700,19700,19700,19700,0
20250227,162900,121604550,19700,19700,19700,19700,0
20250227,162800,121604550,19700,19700,19700,19700,0
20250227,162700,121604550,19700,19700,19700,19700,0
20250227,162600,121604550,19700,19700,19700,19700,0
20250227,162500,121604550,19700,19700,19700,19700,0
20250227,162400,121604550,19700,19700,19700,19700,0
20250227,162300,121604550,19700,19700,19700,19700,0
20250227,162200,121604550,19700,19700,19700,19700,0
20250227,162100,121604550,19700,19700,19700,19700,0
20250227,162000,121604550,19700,19700,19700,19700,0
20250227,161900,121604550,19700,19700,19700,19700,0
20250227,161800,121604550,19700,19700,19700,19700,0
20250227,161700,121604550,19700,19700,19700,19700,0
20250227,161600,121604550,19700,19700,19700,19700,0
20250227,161500,121604550,19700,19700,19700,19700,0
20250227,161400,121604550,19700,19700,19700,19700,0
20250227,161300,121604550,19700,19700,19700,19700,0
20250227,161200,121604550,19700,19700,19700,19700,0
20250227,161100,121604550,19700,19700,19700,19700,0
20250227,161000,121604550,19700,19700,19700,19700,0
20250227,160900,121604550,19700,19700,19700,19700,0
20250227,160800,121604550,19700,19700,19700,19700,0
20250227,160700,121604550,19700,19700,19700,19700,208
20250227,160600,121604550,19700,19700,19700,19700,0
20250227,160500,121604550,19700,19700,19700,19700,0
20250227,160400,121604550,19700,19700,19700,19700,0
20250227,160300,121604550,19700,19700,19700,19700,0
20250227,160200,121604550,19700,19700,19700,19700,0
20250227,160100,121604550,19700,19700,19700,19700,0
20250227,160000,121604550,19700,19700,19700,19700,0
20250227,155900,121604550,19700,19700,19700,19700,0
20250227,155800,121604550,19700,19700,19700,19700,0
20250227,155700,121604550,19700,19700,19700,19700,0
20250227,155600,121604550,19700,19700,19700,19700,0
20250227,155500,121604550,19700,19700,19700,19700,0
20250227,155400,121604550,19700,19700,19700,19700,0
20250227,155300,121604550,19700,19700,19700,19700,0
20250227,155200,121604550,19700,19700,19700,19700,0
20250227,155100,121604550,19700,19700,19700,19700,0
20250227,155000,121604550,19700,19700,19700,19700,0
20250227,154900,121604550,19700,19700,19700,19700,0
20250227,154800,121604550,19700,19700,19700,19700,0
20250227,154700,121604550,19700,19700,19700,19700,0
20250227,154600,121604550,19700,19700,19700,19700,0
20250227,154500,121604550,19700,19700,19700,19700,0
20250227,154400,121604550,19700,19700,19700,19700,0
20250227,154300,121604550,19700,19700,19700,19700,0
20250227,154200,121604550,19700,19700,19700,19700,0
20250227,154100,121604550,19700,19700,19700,19700,0
20250227,154000,121604550,19700,19700,19700,19700,0
20250227,153900,121604550,19700,19700,19700,19700,0
20250227,153800,121604550,19700,19700,19700,19700,0
20250227,153700,121604550,19700,19700,19700,19700,208
20250227,153600,121604550,19700,19700,19700,19700,0
20250227,153500,121604550,19700,19700,19700,19700,0
20250227,153400,121604550,19700,19700,19700,19700,0
20250227,153300,121604550,19700,19700,19700,19700,0
20250227,153200,121604550,19700,19700,19700,19700,0
20250227,153100,121604550,19700,19700,19700,19700,0
20250227,153000,121604550,19700,19700,19700,19700,208
20250227,152900,117506950,19670,19670,19670,19670,0
20250227,152800,117506950,19670,19670,19670,19670,0
20250227,152700,117506950,19670,19670,19670,19670,0
20250227,152600,117506950,19670,19670,19670,19670,0
20250227,152500,117506950,19670,19670,19670,19670,0
20250227,152400,117506950,19670,19670,19670,19670,0
20250227,152300,117506950,19670,19670,19670,19670,0
20250227,152200,117506950,19670,19670,19670,19670,0
20250227,152100,117506950,19670,19670,19670,19670,0
20250227,152000,117506950,19670,19670,19670,19670,0
20250227,151900,117506950,19670,19670,19670,19670,2
20250227,151800,117467610,19640,19640,19640,19640,0
20250227,151700,117467610,19640,19640,19640,19640,46
20250227,151600,116564170,19630,19630,19630,19630,5
20250227,151500,116466020,19630,19630,19630,19630,1
20250227,151400,116446390,19670,19670,19670,19670,0
20250227,151300,116446390,19670,19670,19670,19670,0
20250227,151200,116446390,19670,19670,19670,19670,0
20250227,151100,116446390,19670,19670,19670,19670,0
20250227,151000,116446390,19670,19670,19670,19670,5
20250227,150900,116348040,19670,19670,19670,19670,0
20250227,150800,116348040,19670,19670,19670,19670,4
20250227,150700,116269360,19630,19630,19630,19630,14
20250227,150600,115994540,19630,19630,19630,19630,0
20250227,150500,115994540,19630,19630,19630,19630,0
20250227,150400,115994540,19630,19630,19630,19630,10
20250227,150300,115798240,19630,19630,19630,19630,2
20250227,150200,115758980,19670,19670,19670,19670,0
20250227,150100,115758980,19670,19670,19670,19670,0
20250227,150000,115758980,19670,19670,19670,19670,0
20250227,145900,115758980,19670,19670,19670,19670,0
20250227,145800,115758980,19670,19670,19670,19670,0
20250227,145700,115758980,19670,19670,19670,19670,0
20250227,145600,115758980,19670,19670,19670,19670,0
20250227,145500,115758980,19670,19670,19670,19670,4
20250227,145400,115680300,19660,19660,19660,19660,0
20250227,145300,115680300,19660,19630,19660,19630,11
20250227,145200,115464070,19640,19640,19640,19640,0
20250227,145100,115464070,19640,19640,19640,19640,0
20250227,145000,115464070,19640,19640,19640,19640,0
20250227,144900,115464070,19640,19640,19640,19640,0
20250227,144800,115464070,19640,19640,19640,19640,0
20250227,144700,115464070,19640,19640,19640,19640,0
20250227,144600,115464070,19640,19640,19640,19640,2
20250227,144500,115424790,19640,19640,19640,19640,1
20250227,144400,115405150,19630,19650,19650,19630,150
20250227,144300,112460610,19630,19630,19630,19630,0
20250227,144200,112460610,19630,19630,19630,19630,0
20250227,144100,112460610,19630,19630,19630,19630,0
20250227,144000,112460610,19630,19630,19630,19630,0
20250227,143900,112460610,19630,19630,19630,19630,0
20250227,143800,112460610,19630,19630,19630,19630,0
20250227,143700,112460610,19630,19630,19630,19630,71
20250227,143600,111066880,19630,19630,19630,19630,0
20250227,143500,111066880,19630,19630,19630,19630,5
20250227,143400,110968730,19630,19630,19630,19630,0
20250227,143300,110968730,19630,19630,19630,19630,0
20250227,143200,110968730,19630,19630,19630,19630,1
20250227,143100,110949100,19630,19630,19630,19630,0
20250227,143000,110949100,19630,19630,19630,19630,1
20250227,142900,110929470,19640,19640,19640,19640,0
20250227,142800,110929470,19640,19640,19640,19640,51
20250227,142700,109927830,19630,19630,19630,19630,0
20250227,142600,109927830,19630,19630,19630,19630,3
20250227,142500,109868940,19630,19630,19630,19630,0
20250227,142400,109868940,19630,19630,19630,19630,0
20250227,142300,109868940,19630,19630,19630,19630,22
20250227,142200,109437080,19630,19630,19630,19630,0
20250227,142100,109437080,19630,19630,19630,19630,0
20250227,142000,109437080,19630,19630,19630,19630,0
20250227,141900,109437080,19630,19630,19630,19630,7
20250227,141800,109299670,19630,19630,19630,19630,0
20250227,141700,109299670,19630,19630,19630,19630,0
20250227,141600,109299670,19630,19630,19630,19630,0
20250227,141500,109299670,19630,19630,19630,19630,2
20250227,141400,109260410,19630,19630,19630,19630,1
20250227,141300,109240780,19630,19630,19630,19630,0
20250227,141200,109240780,19630,19630,19630,19630,0
20250227,141100,109240780,19630,19630,19630,19630,0
20250227,141000,109240780,19630,19630,19630,19630,1
20250227,140900,109221150,19630,19630,19630,19630,0
20250227,140800,109221150,19630,19630,19630,19630,0
20250227,140700,109221150,19630,19630,19630,19630,1
20250227,140600,109201520,19630,19630,19630,19630,0
20250227,140500,109201520,19630,19630,19630,19630,0
20250227,140400,109201520,19630,19630,19630,19630,1
20250227,140300,109181890,19640,19640,19640,19640,0
20250227,140200,109181890,19640,19640,19640,19640,2
20250227,140100,109142610,19620,19620,19620,19620,0
20250227,140000,109142610,19620,19620,19620,19620,1
20250227,135900,109122990,19620,19620,19620,19620,0
20250227,135800,109122990,19620,19620,19620,19620,0
20250227,135700,109122990,19620,19620,19620,19620,47
20250227,135600,108200850,19620,19620,19620,19620,0
20250227,135500,108200850,19620,19620,19620,19620,0
20250227,135400,108200850,19620,19620,19620,19620,0
20250227,135300,108200850,19620,19620,19620,19620,0
20250227,135200,108200850,19620,19620,19620,19620,0
20250227,135100,108200850,19620,19620,19620,19620,0
20250227,135000,108200850,19620,19620,19620,19620,0
20250227,134900,108200850,19620,19620,19620,19620,0
20250227,134800,108200850,19620,19620,19620,19620,0
20250227,134700,108200850,19620,19620,19620,19620,0
20250227,134600,108200850,19620,19620,19620,19620,0
20250227,134500,108200850,19620,19620,19620,19620,0
20250227,134400,108200850,19620,19620,19640,19620,96
20250227,134300,106316430,19620,19620,19620,19620,50
20250227,134200,105335430,19640,19640,19640,19640,0
20250227,134100,105335430,19640,19640,19640,19640,2
20250227,134000,105296150,19620,19620,19620,19620,0
20250227,133900,105296150,19620,19620,19620,19620,135
20250227,133800,102647450,19630,19630,19630,19630,0
20250227,133700,102647450,19630,19630,19630,19630,0
20250227,133600,102647450,19630,19630,19630,19630,9
20250227,133500,102470780,19620,19620,19620,19620,0
20250227,133400,102470780,19620,19620,19620,19620,0
20250227,133300,102470780,19620,19620,19620,19620,0
20250227,133200,102470780,19620,19620,19620,19620,0
20250227,133100,102470780,19620,19620,19620,19620,0
20250227,133000,102470780,19620,19620,19620,19620,0
20250227,132900,102470780,19620,19620,19620,19620,0
20250227,132800,102470780,19620,19620,19620,19620,6
20250227,132700,102353060,19620,19620,19620,19620,20
20250227,132600,101960660,19620,19620,19620,19620,300
20250227,132500,96074660,19620,19620,19620,19620,0
20250227,132400,96074660,19620,19620,19620,19620,0
20250227,132300,96074660,19620,19620,19620,19620,0
20250227,132200,96074660,19620,19620,19620,19620,1
20250227,132100,96055040,19620,19630,19630,19620,26
20250227,132000,95544900,19640,19640,19640,19640,0
20250227,131900,95544900,19640,19640,19640,19640,0
20250227,131800,95544900,19640,19640,19640,19640,0
20250227,131700,95544900,19640,19640,19640,19640,0
20250227,131600,95544900,19640,19640,19640,19640,45
20250227,131500,94661100,19610,19610,19610,19610,0
20250227,131400,94661100,19610,19610,19610,19610,0
20250227,131300,94661100,19610,19610,19610,19610,0
20250227,131200,94661100,19610,19610,19610,19610,0
20250227,131100,94661100,19610,19610,19610,19610,0
20250227,131000,94661100,19610,19610,19610,19610,0
20250227,130900,94661100,19610,19610,19610,19610,0
20250227,130800,94661100,19610,19610,19610,19610,0
20250227,130700,94661100,19610,19610,19610,19610,0
20250227,130600,94661100,19610,19610,19610,19610,0
20250227,130500,94661100,19610,19610,19610,19610,0
20250227,130400,94661100,19610,19610,19610,19610,0
20250227,130300,94661100,19610,19620,19620,19610,118
20250227,130200,92346430,19620,19620,19620,19620,0
20250227,130100,92346430,19620,19620,19620,19620,1
20250227,130000,92326810,19620,19620,19620,19620,0
20250227,125900,92326810,19620,19620,19620,19620,5
20250227,125800,92228710,19620,19620,19620,19620,1
20250227,125700,92209090,19620,19620,19620,19620,0
20250227,125600,92209090,19620,19620,19620,19620,0
20250227,125500,92209090,19620,19620,19620,19620,0
20250227,125400,92209090,19620,19620,19620,19620,0
20250227,125300,92209090,19620,19620,19620,19620,0
20250227,125200,92209090,19620,19620,19620,19620,0
20250227,125100,92209090,19620,19620,19620,19620,0
20250227,125000,92209090,19620,19620,19620,19620,0
20250227,124900,92209090,19620,19620,19620,19620,0
20250227,124800,92209090,19620,19620,19620,19620,0
20250227,124700,92209090,19620,19620,19620,19620,0
20250227,124600,92209090,19620,19620,19620,19620,0
20250227,124500,92209090,19620,19620,19620,19620,1
20250227,124400,92189470,19620,19620,19620,19620,0
20250227,124300,92189470,19620,19620,19620,19620,0
20250227,124200,92189470,19620,19620,19620,19620,0
20250227,124100,92189470,19620,19620,19620,19620,0
20250227,124000,92189470,19620,19620,19620,19620,0
20250227,123900,92189470,19620,19620,19620,19620,0
20250227,123800,92189470,19620,19620,19620,19620,0
20250227,123700,92189470,19620,19620,19620,19620,0
20250227,123600,92189470,19620,19620,19620,19620,1
20250227,123500,92169850,19640,19640,19640,19640,0
20250227,123400,92169850,19640,19640,19640,19640,0
20250227,123300,92169850,19640,19640,19640,19640,0
20250227,123200,92169850,19640,19640,19640,19640,0
20250227,123100,92169850,19640,19640,19640,19640,0
20250227,123000,92169850,19640,19640,19640,19640,60
20250227,122900,90991450,19620,19620,19620,19620,0
20250227,122800,90991450,19620,19620,19620,19620,127
20250227,122700,88499710,19610,19610,19610,19610,1
20250227,122600,88480100,19620,19620,19620,19620,0
20250227,122500,88480100,19620,19620,19620,19620,0
20250227,122400,88480100,19620,19620,19620,19620,0
20250227,122300,88480100,19620,19620,19620,19620,0
20250227,122200,88480100,19620,19620,19620,19620,0
20250227,122100,88480100,19620,19620,19620,19620,0
20250227,122000,88480100,19620,19620,19620,19620,0
20250227,121900,88480100,19620,19620,19620,19620,0
20250227,121800,88480100,19620,19620,19620,19620,0
20250227,121700,88480100,19620,19620,19620,19620,100
20250227,121600,86518100,19610,19610,19610,19610,0
20250227,121500,86518100,19610,19610,19610,19610,0
20250227,121400,86518100,19610,19610,19610,19610,0
20250227,121300,86518100,19610,19610,19610,19610,1
20250227,121200,86498490,19610,19610,19610,19610,0
20250227,121100,86498490,19610,19610,19610,19610,0
20250227,121000,86498490,19610,19610,19610,19610,0
20250227,120900,86498490,19610,19610,19610,19610,0
20250227,120800,86498490,19610,19610,19610,19610,1
20250227,120700,86478880,19610,19610,19610,19610,1
20250227,120600,86459270,19610,19610,19610,19610,0
20250227,120500,86459270,19610,19610,19610,19610,4
20250227,120400,86380830,19620,19620,19620,19620,30
20250227,120300,85792230,19620,19620,19620,19620,61
20250227,120200,84595410,19620,19620,19620,19620,20
20250227,120100,84203010,19610,19610,19610,19610,0
20250227,120000,84203010,19610,19610,19610,19610,0
20250227,115900,84203010,19610,19610,19610,19610,0
20250227,115800,84203010,19610,19610,19610,19610,0
20250227,115700,84203010,19610,19610,19610,19610,20
20250227,115600,83810810,19610,19610,19610,19610,1
20250227,115500,83791200,19610,19610,19610,19610,1
20250227,115400,83771590,19610,19610,19610,19610,0
20250227,115300,83771590,19610,19610,19610,19610,1
20250227,115200,83751980,19620,19630,19630,19620,691
20250227,115100,70192610,19630,19630,19630,19630,0
20250227,115000,70192610,19630,19630,19630,19630,1
20250227,114900,70172980,19630,19630,19630,19630,0
20250227,114800,70172980,19630,19630,19630,19630,0
20250227,114700,70172980,19630,19630,19630,19630,0
20250227,114600,70172980,19630,19630,19630,19630,0
20250227,114500,70172980,19630,19630,19630,19630,0
20250227,114400,70172980,19630,19630,19630,19630,0
20250227,114300,70172980,19630,19630,19630,19630,0
20250227,114200,70172980,19630,19630,19630,19630,0
20250227,114100,70172980,19630,19630,19630,19630,8
20250227,114000,70015940,19640,19640,19640,19640,1
20250227,113900,69996300,19640,19640,19640,19640,50
20250227,113800,69014300,19640,19640,19640,19640,0
20250227,113700,69014300,19640,19640,19640,19640,0
20250227,113600,69014300,19640,19640,19640,19640,0
20250227,113500,69014300,19640,19640,19640,19640,0
20250227,113400,69014300,19640,19640,19640,19640,0
20250227,113300,69014300,19640,19640,19640,19640,48
20250227,113200,68071580,19640,19640,19640,19640,0
20250227,113100,68071580,19640,19640,19640,19640,0
20250227,113000,68071580,19640,19640,19640,19640,1
20250227,112900,68051940,19640,19640,19640,19640,0
20250227,112800,68051940,19640,19640,19640,19640,0
20250227,112700,68051940,19640,19640,19640,19640,1
20250227,112600,68032300,19640,19640,19640,19640,0
20250227,112500,68032300,19640,19640,19640,19640,0
20250227,112400,68032300,19640,19640,19640,19640,0
20250227,112300,68032300,19640,19640,19640,19640,0
20250227,112200,68032300,19640,19640,19640,19640,0
20250227,112100,68032300,19640,19640,19640,19640,0
20250227,112000,68032300,19640,19640,19640,19640,0
20250227,111900,68032300,19640,19640,19640,19640,0
20250227,111800,68032300,19640,19640,19640,19640,1
20250227,111700,68012660,19650,19650,19650,19650,0
20250227,111600,68012660,19650,19640,19650,19640,2
20250227,111500,67973370,19650,19650,19650,19650,5
20250227,111400,67875120,19640,19640,19640,19640,0
20250227,111300,67875120,19640,19640,19640,19640,0
20250227,111200,67875120,19640,19640,19640,19640,51
20250227,111100,66873480,19650,19650,19650,19650,7
20250227,111000,66735930,19650,19650,19650,19650,0
20250227,110900,66735930,19650,19650,19650,19650,0
20250227,110800,66735930,19650,19650,19650,19650,0
20250227,110700,66735930,19650,19650,19650,19650,0
20250227,110600,66735930,19650,19650,19650,19650,0
20250227,110500,66735930,19650,19650,19650,19650,1
20250227,110400,66716280,19640,19640,19640,19640,1
20250227,110300,66696640,19630,19630,19630,19630,0
20250227,110200,66696640,19630,19630,19630,19630,0
20250227,110100,66696640,19630,19630,19630,19630,0
20250227,110000,66696640,19630,19630,19630,19630,0
20250227,105900,66696640,19630,19630,19630,19630,0
20250227,105800,66696640,19630,19630,19630,19630,0
20250227,105700,66696640,19630,19630,19630,19630,0
20250227,105600,66696640,19630,19630,19630,19630,0
20250227,105500,66696640,19630,19650,19650,19630,2
20250227,105400,66657360,19640,19640,19640,19640,1
20250227,105300,66637720,19640,19640,19640,19640,0
20250227,105200,66637720,19640,19640,19640,19640,1
20250227,105100,66618080,19640,19640,19640,19640,0
20250227,105000,66618080,19640,19640,19640,19640,0
20250227,104900,66618080,19640,19640,19640,19640,0
20250227,104800,66618080,19640,19640,19640,19640,0
20250227,104700,66618080,19640,19640,19640,19640,106
20250227,104600,64536240,19650,19650,19650,19650,0
20250227,104500,64536240,19650,19650,19650,19650,60
20250227,104400,63357240,19640,19640,19640,19640,1
20250227,104300,63337600,19640,19640,19640,19640,0
20250227,104200,63337600,19640,19640,19640,19640,0
20250227,104100,63337600,19640,19640,19640,19640,2
20250227,104000,63298320,19640,19640,19640,19640,0
20250227,103900,63298320,19640,19640,19640,19640,0
20250227,103800,63298320,19640,19640,19640,19640,0
20250227,103700,63298320,19640,19640,19640,19640,27
20250227,103600,62768040,19640,19640,19640,19640,0
20250227,103500,62768040,19640,19640,19640,19640,0
20250227,103400,62768040,19640,19640,19640,19640,0
20250227,103300,62768040,19640,19640,19640,19640,0
20250227,103200,62768040,19640,19640,19640,19640,0
20250227,103100,62768040,19640,19640,19640,19640,0
20250227,103000,62768040,19640,19640,19640,19640,130
20250227,102900,60214840,19640,19640,19640,19640,10
20250227,102800,60018440,19640,19640,19640,19640,0
20250227,102700,60018440,19640,19640,19640,19640,204
20250227,102600,56011880,19650,19650,19650,19650,0
20250227,102500,56011880,19650,19650,19650,19650,0
20250227,102400,56011880,19650,19650,19650,19650,77
20250227,102300,54498830,19650,19650,19650,19650,0
20250227,102200,54498830,19650,19650,19650,19650,0
20250227,102100,54498830,19650,19650,19650,19650,0
20250227,102000,54498830,19650,19650,19650,19650,0
20250227,101900,54498830,19650,19650,19650,19650,199
20250227,101800,50588480,19650,19660,19660,19650,126
20250227,101700,48112110,19670,19670,19670,19670,0
20250227,101600,48112110,19670,19670,19670,19670,1
20250227,101500,48092440,19670,19660,19670,19660,17
20250227,101400,47758210,19660,19660,19660,19660,38
20250227,101300,47011130,19660,19660,19660,19660,1
20250227,101200,46991470,19670,19670,19670,19670,0
20250227,101100,46991470,19670,19670,19670,19670,20
20250227,101000,46598070,19670,19660,19670,19660,11
20250227,100900,46381800,19660,19660,19660,19660,1
20250227,100800,46362140,19670,19670,19670,19670,3
20250227,100700,46303130,19660,19660,19660,19660,0
20250227,100600,46303130,19660,19650,19660,19650,25
20250227,100500,45811870,19650,19650,19650,19650,17
20250227,100400,45477820,19630,19630,19630,19630,0
20250227,100300,45477820,19630,19630,19630,19630,0
20250227,100200,45477820,19630,19630,19630,19630,0
20250227,100100,45477820,19630,19630,19630,19630,4
20250227,100000,45399300,19650,19650,19650,19650,0
20250227,095900,45399300,19650,19650,19650,19650,0
20250227,095800,45399300,19650,19650,19650,19650,0
20250227,095700,45399300,19650,19650,19650,19650,0
20250227,095600,45399300,19650,19650,19650,19650,87
20250227,095500,43689750,19650,19660,19660,19650,2
20250227,095400,43650440,19670,19670,19670,19670,0
20250227,095300,43650440,19670,19670,19670,19670,0
20250227,095200,43650440,19670,19670,19670,19670,0
20250227,095100,43650440,19670,19650,19670,19650,134
20250227,095000,41017320,19650,19650,19650,19650,0
20250227,094900,41017320,19650,19650,19650,19650,0
20250227,094800,41017320,19650,19640,19650,19640,10
20250227,094700,40820910,19650,19640,19650,19640,302
20250227,094600,34886620,19650,19650,19650,19650,400
20250227,094500,27026620,19650,19650,19650,19650,0
20250227,094400,27026620,19650,19640,19650,19630,8
20250227,094300,26869540,19650,19650,19650,19650,9
20250227,094200,26692690,19650,19650,19650,19650,30
20250227,094100,26103190,19660,19660,19660,19660,1
20250227,094000,26083530,19670,19690,19690,19670,108
20250227,093900,23958090,19690,19690,19690,19690,0
20250227,093800,23958090,19690,19690,19690,19690,0
20250227,093700,23958090,19690,19690,19690,19690,1
20250227,093600,23938400,19700,19700,19700,19700,0
20250227,093500,23938400,19700,19700,19700,19700,51
20250227,093400,22933700,19700,19700,19700,19700,20
20250227,093300,22539700,19680,19680,19680,19680,0
20250227,093200,22539700,19680,19680,19680,19680,1
20250227,093100,22520020,19700,19700,19700,19700,0
20250227,093000,22520020,19700,19700,19700,19700,3
20250227,092900,22460920,19710,19710,19710,19710,0
20250227,092800,22460920,19710,19680,19710,19680,107
20250227,092700,20355120,19680,19680,19680,19680,0
20250227,092600,20355120,19680,19680,19680,19680,0
20250227,092500,20355120,19680,19680,19680,19680,0
20250227,092400,20355120,19680,19660,19680,19660,12
20250227,092300,20119150,19670,19670,19670,19670,0
20250227,092200,20119150,19670,19650,19670,19650,11
20250227,092100,19902980,19650,19650,19650,19640,482
20250227,092000,10431700,19670,19690,19690,19670,302
20250227,091900,4491320,19650,19650,19650,19650,0
20250227,091800,4491320,19650,19650,19650,19650,0
20250227,091700,4491320,19650,19650,19700,19650,11
20250227,091600,4275120,19710,19710,19710,19710,1
20250227,091500,4255410,19710,19710,19710,19710,0
20250227,091400,4255410,19710,19710,19710,19710,45
20250227,091300,3368460,19620,19660,19660,19620,25
20250227,091200,2877920,19620,19620,19620,19620,0
20250227,091100,2877920,19620,19650,19650,19620,45
20250227,091000,1994720,19660,19660,19660,19660,0
20250227,090900,1994720,19660,19660,19660,19660,0
20250227,090800,1994720,19660,19660,19660,19660,0
20250227,090700,1994720,19660,19670,19670,19660,8
20250227,090600,1837430,19720,19720,19720,19720,0
20250227,090500,1837430,19720,19720,19720,19720,10
20250227,090400,1640230,19720,19720,19720,19720,4
20250227,090300,1561350,19720,19720,19720,19720,1
20250227,090200,1541630,19720,19720,19720,19720,5
20250227,090100,1443030,19710,19710,19710,19710,4
20250227,090000,1364190,19800,19770,19800,19770,69
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183700 121604550 19700 19700 19700 19700 208
3 20250227 183600 121604550 19700 19700 19700 19700 0
4 20250227 183500 121604550 19700 19700 19700 19700 0
5 20250227 183400 121604550 19700 19700 19700 19700 0
6 20250227 183300 121604550 19700 19700 19700 19700 0
7 20250227 183200 121604550 19700 19700 19700 19700 0
8 20250227 183100 121604550 19700 19700 19700 19700 0
9 20250227 183000 121604550 19700 19700 19700 19700 0
10 20250227 182900 121604550 19700 19700 19700 19700 0
11 20250227 182800 121604550 19700 19700 19700 19700 0
12 20250227 182700 121604550 19700 19700 19700 19700 0
13 20250227 182600 121604550 19700 19700 19700 19700 0
14 20250227 182500 121604550 19700 19700 19700 19700 0
15 20250227 182400 121604550 19700 19700 19700 19700 0
16 20250227 182300 121604550 19700 19700 19700 19700 0
17 20250227 182200 121604550 19700 19700 19700 19700 0
18 20250227 182100 121604550 19700 19700 19700 19700 0
19 20250227 182000 121604550 19700 19700 19700 19700 0
20 20250227 181900 121604550 19700 19700 19700 19700 0
21 20250227 181800 121604550 19700 19700 19700 19700 0
22 20250227 181700 121604550 19700 19700 19700 19700 0
23 20250227 181600 121604550 19700 19700 19700 19700 0
24 20250227 181500 121604550 19700 19700 19700 19700 0
25 20250227 181400 121604550 19700 19700 19700 19700 0
26 20250227 181300 121604550 19700 19700 19700 19700 0
27 20250227 181200 121604550 19700 19700 19700 19700 0
28 20250227 181100 121604550 19700 19700 19700 19700 0
29 20250227 181000 121604550 19700 19700 19700 19700 0
30 20250227 180900 121604550 19700 19700 19700 19700 0
31 20250227 180800 121604550 19700 19700 19700 19700 0
32 20250227 180700 121604550 19700 19700 19700 19700 208
33 20250227 180600 121604550 19700 19700 19700 19700 0
34 20250227 180500 121604550 19700 19700 19700 19700 0
35 20250227 180400 121604550 19700 19700 19700 19700 0
36 20250227 180300 121604550 19700 19700 19700 19700 0
37 20250227 180200 121604550 19700 19700 19700 19700 0
38 20250227 180100 121604550 19700 19700 19700 19700 0
39 20250227 180000 121604550 19700 19700 19700 19700 0
40 20250227 175900 121604550 19700 19700 19700 19700 0
41 20250227 175800 121604550 19700 19700 19700 19700 0
42 20250227 175700 121604550 19700 19700 19700 19700 0
43 20250227 175600 121604550 19700 19700 19700 19700 0
44 20250227 175500 121604550 19700 19700 19700 19700 0
45 20250227 175400 121604550 19700 19700 19700 19700 0
46 20250227 175300 121604550 19700 19700 19700 19700 0
47 20250227 175200 121604550 19700 19700 19700 19700 0
48 20250227 175100 121604550 19700 19700 19700 19700 0
49 20250227 175000 121604550 19700 19700 19700 19700 0
50 20250227 174900 121604550 19700 19700 19700 19700 0
51 20250227 174800 121604550 19700 19700 19700 19700 0
52 20250227 174700 121604550 19700 19700 19700 19700 0
53 20250227 174600 121604550 19700 19700 19700 19700 0
54 20250227 174500 121604550 19700 19700 19700 19700 0
55 20250227 174400 121604550 19700 19700 19700 19700 0
56 20250227 174300 121604550 19700 19700 19700 19700 0
57 20250227 174200 121604550 19700 19700 19700 19700 0
58 20250227 174100 121604550 19700 19700 19700 19700 0
59 20250227 174000 121604550 19700 19700 19700 19700 0
60 20250227 173900 121604550 19700 19700 19700 19700 0
61 20250227 173800 121604550 19700 19700 19700 19700 0
62 20250227 173700 121604550 19700 19700 19700 19700 208
63 20250227 173600 121604550 19700 19700 19700 19700 0
64 20250227 173500 121604550 19700 19700 19700 19700 0
65 20250227 173400 121604550 19700 19700 19700 19700 0
66 20250227 173300 121604550 19700 19700 19700 19700 0
67 20250227 173200 121604550 19700 19700 19700 19700 0
68 20250227 173100 121604550 19700 19700 19700 19700 0
69 20250227 173000 121604550 19700 19700 19700 19700 0
70 20250227 172900 121604550 19700 19700 19700 19700 0
71 20250227 172800 121604550 19700 19700 19700 19700 0
72 20250227 172700 121604550 19700 19700 19700 19700 0
73 20250227 172600 121604550 19700 19700 19700 19700 0
74 20250227 172500 121604550 19700 19700 19700 19700 0
75 20250227 172400 121604550 19700 19700 19700 19700 0
76 20250227 172300 121604550 19700 19700 19700 19700 0
77 20250227 172200 121604550 19700 19700 19700 19700 0
78 20250227 172100 121604550 19700 19700 19700 19700 0
79 20250227 172000 121604550 19700 19700 19700 19700 0
80 20250227 171900 121604550 19700 19700 19700 19700 0
81 20250227 171800 121604550 19700 19700 19700 19700 0
82 20250227 171700 121604550 19700 19700 19700 19700 0
83 20250227 171600 121604550 19700 19700 19700 19700 0
84 20250227 171500 121604550 19700 19700 19700 19700 0
85 20250227 171400 121604550 19700 19700 19700 19700 0
86 20250227 171300 121604550 19700 19700 19700 19700 0
87 20250227 171200 121604550 19700 19700 19700 19700 0
88 20250227 171100 121604550 19700 19700 19700 19700 0
89 20250227 171000 121604550 19700 19700 19700 19700 0
90 20250227 170900 121604550 19700 19700 19700 19700 0
91 20250227 170800 121604550 19700 19700 19700 19700 0
92 20250227 170700 121604550 19700 19700 19700 19700 208
93 20250227 170600 121604550 19700 19700 19700 19700 0
94 20250227 170500 121604550 19700 19700 19700 19700 0
95 20250227 170400 121604550 19700 19700 19700 19700 0
96 20250227 170300 121604550 19700 19700 19700 19700 0
97 20250227 170200 121604550 19700 19700 19700 19700 0
98 20250227 170100 121604550 19700 19700 19700 19700 0
99 20250227 170000 121604550 19700 19700 19700 19700 0
100 20250227 165900 121604550 19700 19700 19700 19700 0
101 20250227 165800 121604550 19700 19700 19700 19700 0
102 20250227 165700 121604550 19700 19700 19700 19700 0
103 20250227 165600 121604550 19700 19700 19700 19700 0
104 20250227 165500 121604550 19700 19700 19700 19700 0
105 20250227 165400 121604550 19700 19700 19700 19700 0
106 20250227 165300 121604550 19700 19700 19700 19700 0
107 20250227 165200 121604550 19700 19700 19700 19700 0
108 20250227 165100 121604550 19700 19700 19700 19700 0
109 20250227 165000 121604550 19700 19700 19700 19700 0
110 20250227 164900 121604550 19700 19700 19700 19700 0
111 20250227 164800 121604550 19700 19700 19700 19700 0
112 20250227 164700 121604550 19700 19700 19700 19700 0
113 20250227 164600 121604550 19700 19700 19700 19700 0
114 20250227 164500 121604550 19700 19700 19700 19700 0
115 20250227 164400 121604550 19700 19700 19700 19700 0
116 20250227 164300 121604550 19700 19700 19700 19700 0
117 20250227 164200 121604550 19700 19700 19700 19700 0
118 20250227 164100 121604550 19700 19700 19700 19700 0
119 20250227 164000 121604550 19700 19700 19700 19700 0
120 20250227 163900 121604550 19700 19700 19700 19700 0
121 20250227 163800 121604550 19700 19700 19700 19700 0
122 20250227 163700 121604550 19700 19700 19700 19700 208
123 20250227 163600 121604550 19700 19700 19700 19700 0
124 20250227 163500 121604550 19700 19700 19700 19700 0
125 20250227 163400 121604550 19700 19700 19700 19700 0
126 20250227 163300 121604550 19700 19700 19700 19700 0
127 20250227 163200 121604550 19700 19700 19700 19700 0
128 20250227 163100 121604550 19700 19700 19700 19700 0
129 20250227 163000 121604550 19700 19700 19700 19700 0
130 20250227 162900 121604550 19700 19700 19700 19700 0
131 20250227 162800 121604550 19700 19700 19700 19700 0
132 20250227 162700 121604550 19700 19700 19700 19700 0
133 20250227 162600 121604550 19700 19700 19700 19700 0
134 20250227 162500 121604550 19700 19700 19700 19700 0
135 20250227 162400 121604550 19700 19700 19700 19700 0
136 20250227 162300 121604550 19700 19700 19700 19700 0
137 20250227 162200 121604550 19700 19700 19700 19700 0
138 20250227 162100 121604550 19700 19700 19700 19700 0
139 20250227 162000 121604550 19700 19700 19700 19700 0
140 20250227 161900 121604550 19700 19700 19700 19700 0
141 20250227 161800 121604550 19700 19700 19700 19700 0
142 20250227 161700 121604550 19700 19700 19700 19700 0
143 20250227 161600 121604550 19700 19700 19700 19700 0
144 20250227 161500 121604550 19700 19700 19700 19700 0
145 20250227 161400 121604550 19700 19700 19700 19700 0
146 20250227 161300 121604550 19700 19700 19700 19700 0
147 20250227 161200 121604550 19700 19700 19700 19700 0
148 20250227 161100 121604550 19700 19700 19700 19700 0
149 20250227 161000 121604550 19700 19700 19700 19700 0
150 20250227 160900 121604550 19700 19700 19700 19700 0
151 20250227 160800 121604550 19700 19700 19700 19700 0
152 20250227 160700 121604550 19700 19700 19700 19700 208
153 20250227 160600 121604550 19700 19700 19700 19700 0
154 20250227 160500 121604550 19700 19700 19700 19700 0
155 20250227 160400 121604550 19700 19700 19700 19700 0
156 20250227 160300 121604550 19700 19700 19700 19700 0
157 20250227 160200 121604550 19700 19700 19700 19700 0
158 20250227 160100 121604550 19700 19700 19700 19700 0
159 20250227 160000 121604550 19700 19700 19700 19700 0
160 20250227 155900 121604550 19700 19700 19700 19700 0
161 20250227 155800 121604550 19700 19700 19700 19700 0
162 20250227 155700 121604550 19700 19700 19700 19700 0
163 20250227 155600 121604550 19700 19700 19700 19700 0
164 20250227 155500 121604550 19700 19700 19700 19700 0
165 20250227 155400 121604550 19700 19700 19700 19700 0
166 20250227 155300 121604550 19700 19700 19700 19700 0
167 20250227 155200 121604550 19700 19700 19700 19700 0
168 20250227 155100 121604550 19700 19700 19700 19700 0
169 20250227 155000 121604550 19700 19700 19700 19700 0
170 20250227 154900 121604550 19700 19700 19700 19700 0
171 20250227 154800 121604550 19700 19700 19700 19700 0
172 20250227 154700 121604550 19700 19700 19700 19700 0
173 20250227 154600 121604550 19700 19700 19700 19700 0
174 20250227 154500 121604550 19700 19700 19700 19700 0
175 20250227 154400 121604550 19700 19700 19700 19700 0
176 20250227 154300 121604550 19700 19700 19700 19700 0
177 20250227 154200 121604550 19700 19700 19700 19700 0
178 20250227 154100 121604550 19700 19700 19700 19700 0
179 20250227 154000 121604550 19700 19700 19700 19700 0
180 20250227 153900 121604550 19700 19700 19700 19700 0
181 20250227 153800 121604550 19700 19700 19700 19700 0
182 20250227 153700 121604550 19700 19700 19700 19700 208
183 20250227 153600 121604550 19700 19700 19700 19700 0
184 20250227 153500 121604550 19700 19700 19700 19700 0
185 20250227 153400 121604550 19700 19700 19700 19700 0
186 20250227 153300 121604550 19700 19700 19700 19700 0
187 20250227 153200 121604550 19700 19700 19700 19700 0
188 20250227 153100 121604550 19700 19700 19700 19700 0
189 20250227 153000 121604550 19700 19700 19700 19700 208
190 20250227 152900 117506950 19670 19670 19670 19670 0
191 20250227 152800 117506950 19670 19670 19670 19670 0
192 20250227 152700 117506950 19670 19670 19670 19670 0
193 20250227 152600 117506950 19670 19670 19670 19670 0
194 20250227 152500 117506950 19670 19670 19670 19670 0
195 20250227 152400 117506950 19670 19670 19670 19670 0
196 20250227 152300 117506950 19670 19670 19670 19670 0
197 20250227 152200 117506950 19670 19670 19670 19670 0
198 20250227 152100 117506950 19670 19670 19670 19670 0
199 20250227 152000 117506950 19670 19670 19670 19670 0
200 20250227 151900 117506950 19670 19670 19670 19670 2
201 20250227 151800 117467610 19640 19640 19640 19640 0
202 20250227 151700 117467610 19640 19640 19640 19640 46
203 20250227 151600 116564170 19630 19630 19630 19630 5
204 20250227 151500 116466020 19630 19630 19630 19630 1
205 20250227 151400 116446390 19670 19670 19670 19670 0
206 20250227 151300 116446390 19670 19670 19670 19670 0
207 20250227 151200 116446390 19670 19670 19670 19670 0
208 20250227 151100 116446390 19670 19670 19670 19670 0
209 20250227 151000 116446390 19670 19670 19670 19670 5
210 20250227 150900 116348040 19670 19670 19670 19670 0
211 20250227 150800 116348040 19670 19670 19670 19670 4
212 20250227 150700 116269360 19630 19630 19630 19630 14
213 20250227 150600 115994540 19630 19630 19630 19630 0
214 20250227 150500 115994540 19630 19630 19630 19630 0
215 20250227 150400 115994540 19630 19630 19630 19630 10
216 20250227 150300 115798240 19630 19630 19630 19630 2
217 20250227 150200 115758980 19670 19670 19670 19670 0
218 20250227 150100 115758980 19670 19670 19670 19670 0
219 20250227 150000 115758980 19670 19670 19670 19670 0
220 20250227 145900 115758980 19670 19670 19670 19670 0
221 20250227 145800 115758980 19670 19670 19670 19670 0
222 20250227 145700 115758980 19670 19670 19670 19670 0
223 20250227 145600 115758980 19670 19670 19670 19670 0
224 20250227 145500 115758980 19670 19670 19670 19670 4
225 20250227 145400 115680300 19660 19660 19660 19660 0
226 20250227 145300 115680300 19660 19630 19660 19630 11
227 20250227 145200 115464070 19640 19640 19640 19640 0
228 20250227 145100 115464070 19640 19640 19640 19640 0
229 20250227 145000 115464070 19640 19640 19640 19640 0
230 20250227 144900 115464070 19640 19640 19640 19640 0
231 20250227 144800 115464070 19640 19640 19640 19640 0
232 20250227 144700 115464070 19640 19640 19640 19640 0
233 20250227 144600 115464070 19640 19640 19640 19640 2
234 20250227 144500 115424790 19640 19640 19640 19640 1
235 20250227 144400 115405150 19630 19650 19650 19630 150
236 20250227 144300 112460610 19630 19630 19630 19630 0
237 20250227 144200 112460610 19630 19630 19630 19630 0
238 20250227 144100 112460610 19630 19630 19630 19630 0
239 20250227 144000 112460610 19630 19630 19630 19630 0
240 20250227 143900 112460610 19630 19630 19630 19630 0
241 20250227 143800 112460610 19630 19630 19630 19630 0
242 20250227 143700 112460610 19630 19630 19630 19630 71
243 20250227 143600 111066880 19630 19630 19630 19630 0
244 20250227 143500 111066880 19630 19630 19630 19630 5
245 20250227 143400 110968730 19630 19630 19630 19630 0
246 20250227 143300 110968730 19630 19630 19630 19630 0
247 20250227 143200 110968730 19630 19630 19630 19630 1
248 20250227 143100 110949100 19630 19630 19630 19630 0
249 20250227 143000 110949100 19630 19630 19630 19630 1
250 20250227 142900 110929470 19640 19640 19640 19640 0
251 20250227 142800 110929470 19640 19640 19640 19640 51
252 20250227 142700 109927830 19630 19630 19630 19630 0
253 20250227 142600 109927830 19630 19630 19630 19630 3
254 20250227 142500 109868940 19630 19630 19630 19630 0
255 20250227 142400 109868940 19630 19630 19630 19630 0
256 20250227 142300 109868940 19630 19630 19630 19630 22
257 20250227 142200 109437080 19630 19630 19630 19630 0
258 20250227 142100 109437080 19630 19630 19630 19630 0
259 20250227 142000 109437080 19630 19630 19630 19630 0
260 20250227 141900 109437080 19630 19630 19630 19630 7
261 20250227 141800 109299670 19630 19630 19630 19630 0
262 20250227 141700 109299670 19630 19630 19630 19630 0
263 20250227 141600 109299670 19630 19630 19630 19630 0
264 20250227 141500 109299670 19630 19630 19630 19630 2
265 20250227 141400 109260410 19630 19630 19630 19630 1
266 20250227 141300 109240780 19630 19630 19630 19630 0
267 20250227 141200 109240780 19630 19630 19630 19630 0
268 20250227 141100 109240780 19630 19630 19630 19630 0
269 20250227 141000 109240780 19630 19630 19630 19630 1
270 20250227 140900 109221150 19630 19630 19630 19630 0
271 20250227 140800 109221150 19630 19630 19630 19630 0
272 20250227 140700 109221150 19630 19630 19630 19630 1
273 20250227 140600 109201520 19630 19630 19630 19630 0
274 20250227 140500 109201520 19630 19630 19630 19630 0
275 20250227 140400 109201520 19630 19630 19630 19630 1
276 20250227 140300 109181890 19640 19640 19640 19640 0
277 20250227 140200 109181890 19640 19640 19640 19640 2
278 20250227 140100 109142610 19620 19620 19620 19620 0
279 20250227 140000 109142610 19620 19620 19620 19620 1
280 20250227 135900 109122990 19620 19620 19620 19620 0
281 20250227 135800 109122990 19620 19620 19620 19620 0
282 20250227 135700 109122990 19620 19620 19620 19620 47
283 20250227 135600 108200850 19620 19620 19620 19620 0
284 20250227 135500 108200850 19620 19620 19620 19620 0
285 20250227 135400 108200850 19620 19620 19620 19620 0
286 20250227 135300 108200850 19620 19620 19620 19620 0
287 20250227 135200 108200850 19620 19620 19620 19620 0
288 20250227 135100 108200850 19620 19620 19620 19620 0
289 20250227 135000 108200850 19620 19620 19620 19620 0
290 20250227 134900 108200850 19620 19620 19620 19620 0
291 20250227 134800 108200850 19620 19620 19620 19620 0
292 20250227 134700 108200850 19620 19620 19620 19620 0
293 20250227 134600 108200850 19620 19620 19620 19620 0
294 20250227 134500 108200850 19620 19620 19620 19620 0
295 20250227 134400 108200850 19620 19620 19640 19620 96
296 20250227 134300 106316430 19620 19620 19620 19620 50
297 20250227 134200 105335430 19640 19640 19640 19640 0
298 20250227 134100 105335430 19640 19640 19640 19640 2
299 20250227 134000 105296150 19620 19620 19620 19620 0
300 20250227 133900 105296150 19620 19620 19620 19620 135
301 20250227 133800 102647450 19630 19630 19630 19630 0
302 20250227 133700 102647450 19630 19630 19630 19630 0
303 20250227 133600 102647450 19630 19630 19630 19630 9
304 20250227 133500 102470780 19620 19620 19620 19620 0
305 20250227 133400 102470780 19620 19620 19620 19620 0
306 20250227 133300 102470780 19620 19620 19620 19620 0
307 20250227 133200 102470780 19620 19620 19620 19620 0
308 20250227 133100 102470780 19620 19620 19620 19620 0
309 20250227 133000 102470780 19620 19620 19620 19620 0
310 20250227 132900 102470780 19620 19620 19620 19620 0
311 20250227 132800 102470780 19620 19620 19620 19620 6
312 20250227 132700 102353060 19620 19620 19620 19620 20
313 20250227 132600 101960660 19620 19620 19620 19620 300
314 20250227 132500 96074660 19620 19620 19620 19620 0
315 20250227 132400 96074660 19620 19620 19620 19620 0
316 20250227 132300 96074660 19620 19620 19620 19620 0
317 20250227 132200 96074660 19620 19620 19620 19620 1
318 20250227 132100 96055040 19620 19630 19630 19620 26
319 20250227 132000 95544900 19640 19640 19640 19640 0
320 20250227 131900 95544900 19640 19640 19640 19640 0
321 20250227 131800 95544900 19640 19640 19640 19640 0
322 20250227 131700 95544900 19640 19640 19640 19640 0
323 20250227 131600 95544900 19640 19640 19640 19640 45
324 20250227 131500 94661100 19610 19610 19610 19610 0
325 20250227 131400 94661100 19610 19610 19610 19610 0
326 20250227 131300 94661100 19610 19610 19610 19610 0
327 20250227 131200 94661100 19610 19610 19610 19610 0
328 20250227 131100 94661100 19610 19610 19610 19610 0
329 20250227 131000 94661100 19610 19610 19610 19610 0
330 20250227 130900 94661100 19610 19610 19610 19610 0
331 20250227 130800 94661100 19610 19610 19610 19610 0
332 20250227 130700 94661100 19610 19610 19610 19610 0
333 20250227 130600 94661100 19610 19610 19610 19610 0
334 20250227 130500 94661100 19610 19610 19610 19610 0
335 20250227 130400 94661100 19610 19610 19610 19610 0
336 20250227 130300 94661100 19610 19620 19620 19610 118
337 20250227 130200 92346430 19620 19620 19620 19620 0
338 20250227 130100 92346430 19620 19620 19620 19620 1
339 20250227 130000 92326810 19620 19620 19620 19620 0
340 20250227 125900 92326810 19620 19620 19620 19620 5
341 20250227 125800 92228710 19620 19620 19620 19620 1
342 20250227 125700 92209090 19620 19620 19620 19620 0
343 20250227 125600 92209090 19620 19620 19620 19620 0
344 20250227 125500 92209090 19620 19620 19620 19620 0
345 20250227 125400 92209090 19620 19620 19620 19620 0
346 20250227 125300 92209090 19620 19620 19620 19620 0
347 20250227 125200 92209090 19620 19620 19620 19620 0
348 20250227 125100 92209090 19620 19620 19620 19620 0
349 20250227 125000 92209090 19620 19620 19620 19620 0
350 20250227 124900 92209090 19620 19620 19620 19620 0
351 20250227 124800 92209090 19620 19620 19620 19620 0
352 20250227 124700 92209090 19620 19620 19620 19620 0
353 20250227 124600 92209090 19620 19620 19620 19620 0
354 20250227 124500 92209090 19620 19620 19620 19620 1
355 20250227 124400 92189470 19620 19620 19620 19620 0
356 20250227 124300 92189470 19620 19620 19620 19620 0
357 20250227 124200 92189470 19620 19620 19620 19620 0
358 20250227 124100 92189470 19620 19620 19620 19620 0
359 20250227 124000 92189470 19620 19620 19620 19620 0
360 20250227 123900 92189470 19620 19620 19620 19620 0
361 20250227 123800 92189470 19620 19620 19620 19620 0
362 20250227 123700 92189470 19620 19620 19620 19620 0
363 20250227 123600 92189470 19620 19620 19620 19620 1
364 20250227 123500 92169850 19640 19640 19640 19640 0
365 20250227 123400 92169850 19640 19640 19640 19640 0
366 20250227 123300 92169850 19640 19640 19640 19640 0
367 20250227 123200 92169850 19640 19640 19640 19640 0
368 20250227 123100 92169850 19640 19640 19640 19640 0
369 20250227 123000 92169850 19640 19640 19640 19640 60
370 20250227 122900 90991450 19620 19620 19620 19620 0
371 20250227 122800 90991450 19620 19620 19620 19620 127
372 20250227 122700 88499710 19610 19610 19610 19610 1
373 20250227 122600 88480100 19620 19620 19620 19620 0
374 20250227 122500 88480100 19620 19620 19620 19620 0
375 20250227 122400 88480100 19620 19620 19620 19620 0
376 20250227 122300 88480100 19620 19620 19620 19620 0
377 20250227 122200 88480100 19620 19620 19620 19620 0
378 20250227 122100 88480100 19620 19620 19620 19620 0
379 20250227 122000 88480100 19620 19620 19620 19620 0
380 20250227 121900 88480100 19620 19620 19620 19620 0
381 20250227 121800 88480100 19620 19620 19620 19620 0
382 20250227 121700 88480100 19620 19620 19620 19620 100
383 20250227 121600 86518100 19610 19610 19610 19610 0
384 20250227 121500 86518100 19610 19610 19610 19610 0
385 20250227 121400 86518100 19610 19610 19610 19610 0
386 20250227 121300 86518100 19610 19610 19610 19610 1
387 20250227 121200 86498490 19610 19610 19610 19610 0
388 20250227 121100 86498490 19610 19610 19610 19610 0
389 20250227 121000 86498490 19610 19610 19610 19610 0
390 20250227 120900 86498490 19610 19610 19610 19610 0
391 20250227 120800 86498490 19610 19610 19610 19610 1
392 20250227 120700 86478880 19610 19610 19610 19610 1
393 20250227 120600 86459270 19610 19610 19610 19610 0
394 20250227 120500 86459270 19610 19610 19610 19610 4
395 20250227 120400 86380830 19620 19620 19620 19620 30
396 20250227 120300 85792230 19620 19620 19620 19620 61
397 20250227 120200 84595410 19620 19620 19620 19620 20
398 20250227 120100 84203010 19610 19610 19610 19610 0
399 20250227 120000 84203010 19610 19610 19610 19610 0
400 20250227 115900 84203010 19610 19610 19610 19610 0
401 20250227 115800 84203010 19610 19610 19610 19610 0
402 20250227 115700 84203010 19610 19610 19610 19610 20
403 20250227 115600 83810810 19610 19610 19610 19610 1
404 20250227 115500 83791200 19610 19610 19610 19610 1
405 20250227 115400 83771590 19610 19610 19610 19610 0
406 20250227 115300 83771590 19610 19610 19610 19610 1
407 20250227 115200 83751980 19620 19630 19630 19620 691
408 20250227 115100 70192610 19630 19630 19630 19630 0
409 20250227 115000 70192610 19630 19630 19630 19630 1
410 20250227 114900 70172980 19630 19630 19630 19630 0
411 20250227 114800 70172980 19630 19630 19630 19630 0
412 20250227 114700 70172980 19630 19630 19630 19630 0
413 20250227 114600 70172980 19630 19630 19630 19630 0
414 20250227 114500 70172980 19630 19630 19630 19630 0
415 20250227 114400 70172980 19630 19630 19630 19630 0
416 20250227 114300 70172980 19630 19630 19630 19630 0
417 20250227 114200 70172980 19630 19630 19630 19630 0
418 20250227 114100 70172980 19630 19630 19630 19630 8
419 20250227 114000 70015940 19640 19640 19640 19640 1
420 20250227 113900 69996300 19640 19640 19640 19640 50
421 20250227 113800 69014300 19640 19640 19640 19640 0
422 20250227 113700 69014300 19640 19640 19640 19640 0
423 20250227 113600 69014300 19640 19640 19640 19640 0
424 20250227 113500 69014300 19640 19640 19640 19640 0
425 20250227 113400 69014300 19640 19640 19640 19640 0
426 20250227 113300 69014300 19640 19640 19640 19640 48
427 20250227 113200 68071580 19640 19640 19640 19640 0
428 20250227 113100 68071580 19640 19640 19640 19640 0
429 20250227 113000 68071580 19640 19640 19640 19640 1
430 20250227 112900 68051940 19640 19640 19640 19640 0
431 20250227 112800 68051940 19640 19640 19640 19640 0
432 20250227 112700 68051940 19640 19640 19640 19640 1
433 20250227 112600 68032300 19640 19640 19640 19640 0
434 20250227 112500 68032300 19640 19640 19640 19640 0
435 20250227 112400 68032300 19640 19640 19640 19640 0
436 20250227 112300 68032300 19640 19640 19640 19640 0
437 20250227 112200 68032300 19640 19640 19640 19640 0
438 20250227 112100 68032300 19640 19640 19640 19640 0
439 20250227 112000 68032300 19640 19640 19640 19640 0
440 20250227 111900 68032300 19640 19640 19640 19640 0
441 20250227 111800 68032300 19640 19640 19640 19640 1
442 20250227 111700 68012660 19650 19650 19650 19650 0
443 20250227 111600 68012660 19650 19640 19650 19640 2
444 20250227 111500 67973370 19650 19650 19650 19650 5
445 20250227 111400 67875120 19640 19640 19640 19640 0
446 20250227 111300 67875120 19640 19640 19640 19640 0
447 20250227 111200 67875120 19640 19640 19640 19640 51
448 20250227 111100 66873480 19650 19650 19650 19650 7
449 20250227 111000 66735930 19650 19650 19650 19650 0
450 20250227 110900 66735930 19650 19650 19650 19650 0
451 20250227 110800 66735930 19650 19650 19650 19650 0
452 20250227 110700 66735930 19650 19650 19650 19650 0
453 20250227 110600 66735930 19650 19650 19650 19650 0
454 20250227 110500 66735930 19650 19650 19650 19650 1
455 20250227 110400 66716280 19640 19640 19640 19640 1
456 20250227 110300 66696640 19630 19630 19630 19630 0
457 20250227 110200 66696640 19630 19630 19630 19630 0
458 20250227 110100 66696640 19630 19630 19630 19630 0
459 20250227 110000 66696640 19630 19630 19630 19630 0
460 20250227 105900 66696640 19630 19630 19630 19630 0
461 20250227 105800 66696640 19630 19630 19630 19630 0
462 20250227 105700 66696640 19630 19630 19630 19630 0
463 20250227 105600 66696640 19630 19630 19630 19630 0
464 20250227 105500 66696640 19630 19650 19650 19630 2
465 20250227 105400 66657360 19640 19640 19640 19640 1
466 20250227 105300 66637720 19640 19640 19640 19640 0
467 20250227 105200 66637720 19640 19640 19640 19640 1
468 20250227 105100 66618080 19640 19640 19640 19640 0
469 20250227 105000 66618080 19640 19640 19640 19640 0
470 20250227 104900 66618080 19640 19640 19640 19640 0
471 20250227 104800 66618080 19640 19640 19640 19640 0
472 20250227 104700 66618080 19640 19640 19640 19640 106
473 20250227 104600 64536240 19650 19650 19650 19650 0
474 20250227 104500 64536240 19650 19650 19650 19650 60
475 20250227 104400 63357240 19640 19640 19640 19640 1
476 20250227 104300 63337600 19640 19640 19640 19640 0
477 20250227 104200 63337600 19640 19640 19640 19640 0
478 20250227 104100 63337600 19640 19640 19640 19640 2
479 20250227 104000 63298320 19640 19640 19640 19640 0
480 20250227 103900 63298320 19640 19640 19640 19640 0
481 20250227 103800 63298320 19640 19640 19640 19640 0
482 20250227 103700 63298320 19640 19640 19640 19640 27
483 20250227 103600 62768040 19640 19640 19640 19640 0
484 20250227 103500 62768040 19640 19640 19640 19640 0
485 20250227 103400 62768040 19640 19640 19640 19640 0
486 20250227 103300 62768040 19640 19640 19640 19640 0
487 20250227 103200 62768040 19640 19640 19640 19640 0
488 20250227 103100 62768040 19640 19640 19640 19640 0
489 20250227 103000 62768040 19640 19640 19640 19640 130
490 20250227 102900 60214840 19640 19640 19640 19640 10
491 20250227 102800 60018440 19640 19640 19640 19640 0
492 20250227 102700 60018440 19640 19640 19640 19640 204
493 20250227 102600 56011880 19650 19650 19650 19650 0
494 20250227 102500 56011880 19650 19650 19650 19650 0
495 20250227 102400 56011880 19650 19650 19650 19650 77
496 20250227 102300 54498830 19650 19650 19650 19650 0
497 20250227 102200 54498830 19650 19650 19650 19650 0
498 20250227 102100 54498830 19650 19650 19650 19650 0
499 20250227 102000 54498830 19650 19650 19650 19650 0
500 20250227 101900 54498830 19650 19650 19650 19650 199
501 20250227 101800 50588480 19650 19660 19660 19650 126
502 20250227 101700 48112110 19670 19670 19670 19670 0
503 20250227 101600 48112110 19670 19670 19670 19670 1
504 20250227 101500 48092440 19670 19660 19670 19660 17
505 20250227 101400 47758210 19660 19660 19660 19660 38
506 20250227 101300 47011130 19660 19660 19660 19660 1
507 20250227 101200 46991470 19670 19670 19670 19670 0
508 20250227 101100 46991470 19670 19670 19670 19670 20
509 20250227 101000 46598070 19670 19660 19670 19660 11
510 20250227 100900 46381800 19660 19660 19660 19660 1
511 20250227 100800 46362140 19670 19670 19670 19670 3
512 20250227 100700 46303130 19660 19660 19660 19660 0
513 20250227 100600 46303130 19660 19650 19660 19650 25
514 20250227 100500 45811870 19650 19650 19650 19650 17
515 20250227 100400 45477820 19630 19630 19630 19630 0
516 20250227 100300 45477820 19630 19630 19630 19630 0
517 20250227 100200 45477820 19630 19630 19630 19630 0
518 20250227 100100 45477820 19630 19630 19630 19630 4
519 20250227 100000 45399300 19650 19650 19650 19650 0
520 20250227 095900 45399300 19650 19650 19650 19650 0
521 20250227 095800 45399300 19650 19650 19650 19650 0
522 20250227 095700 45399300 19650 19650 19650 19650 0
523 20250227 095600 45399300 19650 19650 19650 19650 87
524 20250227 095500 43689750 19650 19660 19660 19650 2
525 20250227 095400 43650440 19670 19670 19670 19670 0
526 20250227 095300 43650440 19670 19670 19670 19670 0
527 20250227 095200 43650440 19670 19670 19670 19670 0
528 20250227 095100 43650440 19670 19650 19670 19650 134
529 20250227 095000 41017320 19650 19650 19650 19650 0
530 20250227 094900 41017320 19650 19650 19650 19650 0
531 20250227 094800 41017320 19650 19640 19650 19640 10
532 20250227 094700 40820910 19650 19640 19650 19640 302
533 20250227 094600 34886620 19650 19650 19650 19650 400
534 20250227 094500 27026620 19650 19650 19650 19650 0
535 20250227 094400 27026620 19650 19640 19650 19630 8
536 20250227 094300 26869540 19650 19650 19650 19650 9
537 20250227 094200 26692690 19650 19650 19650 19650 30
538 20250227 094100 26103190 19660 19660 19660 19660 1
539 20250227 094000 26083530 19670 19690 19690 19670 108
540 20250227 093900 23958090 19690 19690 19690 19690 0
541 20250227 093800 23958090 19690 19690 19690 19690 0
542 20250227 093700 23958090 19690 19690 19690 19690 1
543 20250227 093600 23938400 19700 19700 19700 19700 0
544 20250227 093500 23938400 19700 19700 19700 19700 51
545 20250227 093400 22933700 19700 19700 19700 19700 20
546 20250227 093300 22539700 19680 19680 19680 19680 0
547 20250227 093200 22539700 19680 19680 19680 19680 1
548 20250227 093100 22520020 19700 19700 19700 19700 0
549 20250227 093000 22520020 19700 19700 19700 19700 3
550 20250227 092900 22460920 19710 19710 19710 19710 0
551 20250227 092800 22460920 19710 19680 19710 19680 107
552 20250227 092700 20355120 19680 19680 19680 19680 0
553 20250227 092600 20355120 19680 19680 19680 19680 0
554 20250227 092500 20355120 19680 19680 19680 19680 0
555 20250227 092400 20355120 19680 19660 19680 19660 12
556 20250227 092300 20119150 19670 19670 19670 19670 0
557 20250227 092200 20119150 19670 19650 19670 19650 11
558 20250227 092100 19902980 19650 19650 19650 19640 482
559 20250227 092000 10431700 19670 19690 19690 19670 302
560 20250227 091900 4491320 19650 19650 19650 19650 0
561 20250227 091800 4491320 19650 19650 19650 19650 0
562 20250227 091700 4491320 19650 19650 19700 19650 11
563 20250227 091600 4275120 19710 19710 19710 19710 1
564 20250227 091500 4255410 19710 19710 19710 19710 0
565 20250227 091400 4255410 19710 19710 19710 19710 45
566 20250227 091300 3368460 19620 19660 19660 19620 25
567 20250227 091200 2877920 19620 19620 19620 19620 0
568 20250227 091100 2877920 19620 19650 19650 19620 45
569 20250227 091000 1994720 19660 19660 19660 19660 0
570 20250227 090900 1994720 19660 19660 19660 19660 0
571 20250227 090800 1994720 19660 19660 19660 19660 0
572 20250227 090700 1994720 19660 19670 19670 19660 8
573 20250227 090600 1837430 19720 19720 19720 19720 0
574 20250227 090500 1837430 19720 19720 19720 19720 10
575 20250227 090400 1640230 19720 19720 19720 19720 4
576 20250227 090300 1561350 19720 19720 19720 19720 1
577 20250227 090200 1541630 19720 19720 19720 19720 5
578 20250227 090100 1443030 19710 19710 19710 19710 4
579 20250227 090000 1364190 19800 19770 19800 19770 69

1
002320/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,10414,14947628,203073000,291478746000,0.07
20250224,10414,14947628,204010260,292824032520,0.07
20250221,10414,14947628,204635100,293720890200,0.07
20250220,10414,14947628,204322680,293272461360,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 10414 14947628 203073000 291478746000 0.07
3 20250224 10414 14947628 204010260 292824032520 0.07
4 20250221 10414 14947628 204635100 293720890200 0.07
5 20250220 10414 14947628 204322680 293272461360 0.07