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

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

578
002150/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183600,278740510,6720,6720,6720,6720,1098
20250221,183500,278740510,6720,6720,6720,6720,0
20250221,183400,278740510,6720,6720,6720,6720,0
20250221,183300,278740510,6720,6720,6720,6720,0
20250221,183200,278740510,6720,6720,6720,6720,0
20250221,183100,278740510,6720,6720,6720,6720,0
20250221,183000,278740510,6720,6720,6720,6720,0
20250221,182900,278740510,6720,6720,6720,6720,0
20250221,182800,278740510,6720,6720,6720,6720,0
20250221,182700,278740510,6720,6720,6720,6720,0
20250221,182600,278740510,6720,6720,6720,6720,0
20250221,182500,278740510,6720,6720,6720,6720,0
20250221,182400,278740510,6720,6720,6720,6720,0
20250221,182300,278740510,6720,6720,6720,6720,0
20250221,182200,278740510,6720,6720,6720,6720,0
20250221,182100,278740510,6720,6720,6720,6720,0
20250221,182000,278740510,6720,6720,6720,6720,0
20250221,181900,278740510,6720,6720,6720,6720,0
20250221,181800,278740510,6720,6720,6720,6720,0
20250221,181700,278740510,6720,6720,6720,6720,0
20250221,181600,278740510,6720,6720,6720,6720,0
20250221,181500,278740510,6720,6720,6720,6720,0
20250221,181400,278740510,6720,6720,6720,6720,0
20250221,181300,278740510,6720,6720,6720,6720,0
20250221,181200,278740510,6720,6720,6720,6720,0
20250221,181100,278740510,6720,6720,6720,6720,0
20250221,181000,278740510,6720,6720,6720,6720,0
20250221,180900,278740510,6720,6720,6720,6720,0
20250221,180800,278740510,6720,6720,6720,6720,0
20250221,180700,278740510,6720,6720,6720,6720,0
20250221,180600,278740510,6720,6720,6720,6720,1098
20250221,180500,278740510,6720,6720,6720,6720,0
20250221,180400,278740510,6720,6720,6720,6720,0
20250221,180300,278740510,6720,6720,6720,6720,0
20250221,180200,278740510,6720,6720,6720,6720,0
20250221,180100,278740510,6720,6720,6720,6720,0
20250221,180000,278740510,6720,6720,6720,6720,0
20250221,175900,278740510,6720,6720,6720,6720,0
20250221,175800,278740510,6720,6720,6720,6720,0
20250221,175700,278740510,6720,6720,6720,6720,0
20250221,175600,278740510,6720,6720,6720,6720,0
20250221,175500,278740510,6720,6720,6720,6720,0
20250221,175400,278740510,6720,6720,6720,6720,0
20250221,175300,278740510,6720,6720,6720,6720,0
20250221,175200,278740510,6720,6720,6720,6720,0
20250221,175100,278740510,6720,6720,6720,6720,0
20250221,175000,278740510,6720,6720,6720,6720,0
20250221,174900,278740510,6720,6720,6720,6720,0
20250221,174800,278740510,6720,6720,6720,6720,0
20250221,174700,278740510,6720,6720,6720,6720,0
20250221,174600,278740510,6720,6720,6720,6720,0
20250221,174500,278740510,6720,6720,6720,6720,0
20250221,174400,278740510,6720,6720,6720,6720,0
20250221,174300,278740510,6720,6720,6720,6720,0
20250221,174200,278740510,6720,6720,6720,6720,0
20250221,174100,278740510,6720,6720,6720,6720,0
20250221,174000,278740510,6720,6720,6720,6720,0
20250221,173900,278740510,6720,6720,6720,6720,0
20250221,173800,278740510,6720,6720,6720,6720,0
20250221,173700,278740510,6720,6720,6720,6720,0
20250221,173600,278740510,6720,6720,6720,6720,1098
20250221,173500,278740510,6720,6720,6720,6720,0
20250221,173400,278740510,6720,6720,6720,6720,0
20250221,173300,278740510,6720,6720,6720,6720,0
20250221,173200,278740510,6720,6720,6720,6720,0
20250221,173100,278740510,6720,6720,6720,6720,0
20250221,173000,278740510,6720,6720,6720,6720,0
20250221,172900,278740510,6720,6720,6720,6720,0
20250221,172800,278740510,6720,6720,6720,6720,0
20250221,172700,278740510,6720,6720,6720,6720,0
20250221,172600,278740510,6720,6720,6720,6720,0
20250221,172500,278740510,6720,6720,6720,6720,0
20250221,172400,278740510,6720,6720,6720,6720,0
20250221,172300,278740510,6720,6720,6720,6720,0
20250221,172200,278740510,6720,6720,6720,6720,0
20250221,172100,278740510,6720,6720,6720,6720,0
20250221,172000,278740510,6720,6720,6720,6720,0
20250221,171900,278740510,6720,6720,6720,6720,0
20250221,171800,278740510,6720,6720,6720,6720,0
20250221,171700,278740510,6720,6720,6720,6720,0
20250221,171600,278740510,6720,6720,6720,6720,0
20250221,171500,278740510,6720,6720,6720,6720,0
20250221,171400,278740510,6720,6720,6720,6720,0
20250221,171300,278740510,6720,6720,6720,6720,0
20250221,171200,278740510,6720,6720,6720,6720,0
20250221,171100,278740510,6720,6720,6720,6720,0
20250221,171000,278740510,6720,6720,6720,6720,0
20250221,170900,278740510,6720,6720,6720,6720,0
20250221,170800,278740510,6720,6720,6720,6720,0
20250221,170700,278740510,6720,6720,6720,6720,0
20250221,170600,278740510,6720,6720,6720,6720,1098
20250221,170500,278740510,6720,6720,6720,6720,0
20250221,170400,278740510,6720,6720,6720,6720,0
20250221,170300,278740510,6720,6720,6720,6720,0
20250221,170200,278740510,6720,6720,6720,6720,0
20250221,170100,278740510,6720,6720,6720,6720,0
20250221,170000,278740510,6720,6720,6720,6720,0
20250221,165900,278740510,6720,6720,6720,6720,0
20250221,165800,278740510,6720,6720,6720,6720,0
20250221,165700,278740510,6720,6720,6720,6720,0
20250221,165600,278740510,6720,6720,6720,6720,0
20250221,165500,278740510,6720,6720,6720,6720,0
20250221,165400,278740510,6720,6720,6720,6720,0
20250221,165300,278740510,6720,6720,6720,6720,0
20250221,165200,278740510,6720,6720,6720,6720,0
20250221,165100,278740510,6720,6720,6720,6720,0
20250221,165000,278740510,6720,6720,6720,6720,0
20250221,164900,278740510,6720,6720,6720,6720,0
20250221,164800,278740510,6720,6720,6720,6720,0
20250221,164700,278740510,6720,6720,6720,6720,0
20250221,164600,278740510,6720,6720,6720,6720,0
20250221,164500,278740510,6720,6720,6720,6720,0
20250221,164400,278740510,6720,6720,6720,6720,0
20250221,164300,278740510,6720,6720,6720,6720,0
20250221,164200,278740510,6720,6720,6720,6720,0
20250221,164100,278740510,6720,6720,6720,6720,0
20250221,164000,278740510,6720,6720,6720,6720,0
20250221,163900,278740510,6720,6720,6720,6720,0
20250221,163800,278740510,6720,6720,6720,6720,0
20250221,163700,278740510,6720,6720,6720,6720,0
20250221,163600,278740510,6720,6720,6720,6720,1098
20250221,163500,278740510,6720,6720,6720,6720,0
20250221,163400,278740510,6720,6720,6720,6720,0
20250221,163300,278740510,6720,6720,6720,6720,0
20250221,163200,278740510,6720,6720,6720,6720,0
20250221,163100,278740510,6720,6720,6720,6720,0
20250221,163000,278740510,6720,6720,6720,6720,0
20250221,162900,278740510,6720,6720,6720,6720,0
20250221,162800,278740510,6720,6720,6720,6720,0
20250221,162700,278740510,6720,6720,6720,6720,0
20250221,162600,278740510,6720,6720,6720,6720,0
20250221,162500,278740510,6720,6720,6720,6720,0
20250221,162400,278740510,6720,6720,6720,6720,0
20250221,162300,278740510,6720,6720,6720,6720,0
20250221,162200,278740510,6720,6720,6720,6720,0
20250221,162100,278740510,6720,6720,6720,6720,0
20250221,162000,278740510,6720,6720,6720,6720,0
20250221,161900,278740510,6720,6720,6720,6720,0
20250221,161800,278740510,6720,6720,6720,6720,0
20250221,161700,278740510,6720,6720,6720,6720,0
20250221,161600,278740510,6720,6720,6720,6720,0
20250221,161500,278740510,6720,6720,6720,6720,0
20250221,161400,278740510,6720,6720,6720,6720,0
20250221,161300,278740510,6720,6720,6720,6720,0
20250221,161200,278740510,6720,6720,6720,6720,0
20250221,161100,278740510,6720,6720,6720,6720,0
20250221,161000,278740510,6720,6720,6720,6720,0
20250221,160900,278740510,6720,6720,6720,6720,0
20250221,160800,278740510,6720,6720,6720,6720,0
20250221,160700,278740510,6720,6720,6720,6720,0
20250221,160600,278740510,6720,6720,6720,6720,1098
20250221,160500,278740510,6720,6720,6720,6720,0
20250221,160400,278740510,6720,6720,6720,6720,0
20250221,160300,278740510,6720,6720,6720,6720,0
20250221,160200,278740510,6720,6720,6720,6720,0
20250221,160100,278740510,6720,6720,6720,6720,0
20250221,160000,278740510,6720,6720,6720,6720,0
20250221,155900,278740510,6720,6720,6720,6720,0
20250221,155800,278740510,6720,6720,6720,6720,0
20250221,155700,278740510,6720,6720,6720,6720,0
20250221,155600,278740510,6720,6720,6720,6720,0
20250221,155500,278740510,6720,6720,6720,6720,0
20250221,155400,278740510,6720,6720,6720,6720,0
20250221,155300,278740510,6720,6720,6720,6720,0
20250221,155200,278740510,6720,6720,6720,6720,0
20250221,155100,278740510,6720,6720,6720,6720,0
20250221,155000,278740510,6720,6720,6720,6720,0
20250221,154900,278740510,6720,6720,6720,6720,0
20250221,154800,278740510,6720,6720,6720,6720,0
20250221,154700,278740510,6720,6720,6720,6720,0
20250221,154600,278740510,6720,6720,6720,6720,0
20250221,154500,278740510,6720,6720,6720,6720,0
20250221,154400,278740510,6720,6720,6720,6720,0
20250221,154300,278740510,6720,6720,6720,6720,0
20250221,154200,278740510,6720,6720,6720,6720,0
20250221,154100,278740510,6720,6720,6720,6720,0
20250221,154000,278740510,6720,6720,6720,6720,0
20250221,153900,278740510,6720,6720,6720,6720,0
20250221,153800,278740510,6720,6720,6720,6720,0
20250221,153700,278740510,6720,6720,6720,6720,0
20250221,153600,278740510,6720,6720,6720,6720,1098
20250221,153500,278740510,6720,6720,6720,6720,0
20250221,153400,278740510,6720,6720,6720,6720,0
20250221,153300,278740510,6720,6720,6720,6720,0
20250221,153200,278740510,6720,6720,6720,6720,0
20250221,153100,278740510,6720,6720,6720,6720,0
20250221,153000,278740510,6720,6720,6720,6720,1098
20250221,152900,271361950,6740,6740,6740,6740,0
20250221,152800,271361950,6740,6740,6740,6740,0
20250221,152700,271361950,6740,6740,6740,6740,0
20250221,152600,271361950,6740,6740,6740,6740,0
20250221,152500,271361950,6740,6740,6740,6740,0
20250221,152400,271361950,6740,6740,6740,6740,0
20250221,152300,271361950,6740,6740,6740,6740,0
20250221,152200,271361950,6740,6740,6740,6740,0
20250221,152100,271361950,6740,6740,6740,6740,0
20250221,152000,271361950,6740,6740,6740,6740,0
20250221,151900,271361950,6740,6760,6760,6740,4605
20250221,151800,240285290,6760,6760,6770,6760,2790
20250221,151700,221424740,6770,6770,6770,6770,0
20250221,151600,221424740,6770,6770,6770,6770,5
20250221,151500,221390890,6760,6760,6760,6760,0
20250221,151400,221390890,6760,6770,6770,6760,303
20250221,151300,219342580,6760,6760,6760,6760,1929
20250221,151200,206302540,6760,6760,6760,6760,62
20250221,151100,205883420,6750,6750,6750,6750,20
20250221,151000,205748420,6750,6750,6750,6750,2
20250221,150900,205734920,6760,6760,6760,6760,0
20250221,150800,205734920,6760,6760,6760,6760,0
20250221,150700,205734920,6760,6760,6760,6760,0
20250221,150600,205734920,6760,6760,6760,6760,0
20250221,150500,205734920,6760,6760,6760,6760,0
20250221,150400,205734920,6760,6760,6760,6760,2
20250221,150300,205721400,6760,6760,6760,6760,232
20250221,150200,204153080,6760,6760,6760,6760,213
20250221,150100,202713200,6760,6760,6760,6760,30
20250221,150000,202510400,6760,6760,6760,6760,15
20250221,145900,202409000,6760,6760,6760,6760,356
20250221,145800,200002440,6760,6760,6760,6760,9
20250221,145700,199941600,6760,6760,6760,6760,189
20250221,145600,198663960,6760,6760,6760,6760,2
20250221,145500,198650440,6760,6760,6760,6760,0
20250221,145400,198650440,6760,6760,6760,6760,491
20250221,145300,195331280,6760,6760,6760,6760,5
20250221,145200,195297480,6760,6760,6760,6760,100
20250221,145100,194621480,6760,6760,6760,6760,499
20250221,145000,191248240,6750,6750,6750,6750,0
20250221,144900,191248240,6750,6750,6750,6750,0
20250221,144800,191248240,6750,6750,6750,6750,1500
20250221,144700,181123240,6750,6760,6760,6750,349
20250221,144600,178767480,6760,6760,6760,6760,9
20250221,144500,178706640,6770,6770,6770,6770,0
20250221,144400,178706640,6770,6770,6770,6770,0
20250221,144300,178706640,6770,6770,6770,6770,0
20250221,144200,178706640,6770,6770,6770,6770,0
20250221,144100,178706640,6770,6770,6770,6770,0
20250221,144000,178706640,6770,6760,6770,6760,8
20250221,143900,178652530,6760,6770,6770,6760,535
20250221,143800,175035730,6770,6770,6770,6770,0
20250221,143700,175035730,6770,6760,6770,6760,54
20250221,143600,174670170,6760,6760,6760,6760,1
20250221,143500,174663410,6760,6760,6760,6760,0
20250221,143400,174663410,6760,6760,6760,6760,0
20250221,143300,174663410,6760,6760,6760,6760,0
20250221,143200,174663410,6760,6760,6760,6760,43
20250221,143100,174372730,6770,6760,6770,6760,504
20250221,143000,170965650,6760,6760,6760,6760,0
20250221,142900,170965650,6760,6770,6770,6760,410
20250221,142800,168193950,6770,6770,6770,6770,4
20250221,142700,168166870,6770,6770,6770,6770,0
20250221,142600,168166870,6770,6770,6770,6770,0
20250221,142500,168166870,6770,6770,6770,6770,0
20250221,142400,168166870,6770,6770,6770,6770,0
20250221,142300,168166870,6770,6770,6770,6770,0
20250221,142200,168166870,6770,6770,6770,6770,0
20250221,142100,168166870,6770,6770,6770,6770,0
20250221,142000,168166870,6770,6770,6770,6770,1
20250221,141900,168160100,6770,6770,6770,6770,0
20250221,141800,168160100,6770,6770,6770,6770,0
20250221,141700,168160100,6770,6770,6770,6770,0
20250221,141600,168160100,6770,6770,6770,6770,0
20250221,141500,168160100,6770,6770,6770,6770,0
20250221,141400,168160100,6770,6770,6770,6770,0
20250221,141300,168160100,6770,6770,6770,6770,300
20250221,141200,166129100,6760,6760,6760,6760,0
20250221,141100,166129100,6760,6760,6760,6760,0
20250221,141000,166129100,6760,6760,6760,6760,0
20250221,140900,166129100,6760,6760,6760,6760,0
20250221,140800,166129100,6760,6760,6760,6760,10
20250221,140700,166061500,6760,6760,6760,6760,0
20250221,140600,166061500,6760,6760,6760,6760,0
20250221,140500,166061500,6760,6760,6760,6760,39
20250221,140400,165797860,6760,6760,6760,6760,0
20250221,140300,165797860,6760,6760,6760,6760,0
20250221,140200,165797860,6760,6760,6760,6760,0
20250221,140100,165797860,6760,6760,6760,6760,60
20250221,140000,165392260,6760,6760,6760,6750,501
20250221,135900,162008920,6760,6760,6760,6760,0
20250221,135800,162008920,6760,6760,6760,6760,0
20250221,135700,162008920,6760,6760,6760,6760,0
20250221,135600,162008920,6760,6760,6760,6760,0
20250221,135500,162008920,6760,6760,6760,6760,0
20250221,135400,162008920,6760,6760,6760,6760,0
20250221,135300,162008920,6760,6760,6760,6760,0
20250221,135200,162008920,6760,6760,6760,6760,0
20250221,135100,162008920,6760,6760,6760,6760,0
20250221,135000,162008920,6760,6760,6760,6760,0
20250221,134900,162008920,6760,6760,6760,6760,450
20250221,134800,158966920,6750,6750,6750,6750,250
20250221,134700,157279420,6750,6750,6750,6750,0
20250221,134600,157279420,6750,6750,6750,6750,6
20250221,134500,157238920,6740,6730,6740,6720,794
20250221,134400,151898920,6740,6740,6740,6740,0
20250221,134300,151898920,6740,6740,6740,6740,0
20250221,134200,151898920,6740,6740,6740,6740,0
20250221,134100,151898920,6740,6740,6740,6740,2
20250221,134000,151885440,6740,6740,6740,6740,1
20250221,133900,151878700,6740,6740,6740,6740,49
20250221,133800,151548440,6740,6740,6740,6740,0
20250221,133700,151548440,6740,6740,6740,6740,0
20250221,133600,151548440,6740,6740,6740,6740,0
20250221,133500,151548440,6740,6740,6740,6740,5
20250221,133400,151514740,6730,6730,6730,6730,30
20250221,133300,151312840,6720,6740,6740,6720,2998
20250221,133200,131129420,6760,6750,6760,6740,1419
20250221,133100,121551190,6760,6760,6760,6760,14
20250221,133000,121456550,6760,6760,6760,6760,0
20250221,132900,121456550,6760,6760,6760,6760,0
20250221,132800,121456550,6760,6760,6760,6760,0
20250221,132700,121456550,6760,6760,6760,6760,0
20250221,132600,121456550,6760,6760,6760,6760,0
20250221,132500,121456550,6760,6760,6760,6760,1
20250221,132400,121449790,6760,6760,6760,6760,31
20250221,132300,121240230,6760,6760,6760,6760,0
20250221,132200,121240230,6760,6760,6760,6760,50
20250221,132100,120902230,6760,6760,6760,6760,1078
20250221,132000,113614950,6770,6770,6770,6770,1
20250221,131900,113608180,6770,6770,6770,6770,0
20250221,131800,113608180,6770,6770,6770,6770,0
20250221,131700,113608180,6770,6770,6770,6770,0
20250221,131600,113608180,6770,6770,6770,6770,0
20250221,131500,113608180,6770,6770,6770,6770,0
20250221,131400,113608180,6770,6770,6770,6770,3
20250221,131300,113587870,6770,6770,6770,6770,97
20250221,131200,112931180,6770,6770,6770,6770,0
20250221,131100,112931180,6770,6770,6770,6770,1
20250221,131000,112924410,6770,6770,6770,6770,20
20250221,130900,112789010,6770,6770,6770,6770,0
20250221,130800,112789010,6770,6770,6770,6770,0
20250221,130700,112789010,6770,6770,6770,6770,0
20250221,130600,112789010,6770,6770,6770,6770,0
20250221,130500,112789010,6770,6770,6770,6770,5
20250221,130400,112755160,6770,6770,6770,6770,52
20250221,130300,112403120,6770,6770,6770,6770,0
20250221,130200,112403120,6770,6770,6770,6770,0
20250221,130100,112403120,6770,6760,6770,6760,266
20250221,130000,110604410,6760,6760,6760,6760,3
20250221,125900,110584130,6770,6770,6770,6770,16
20250221,125800,110475810,6770,6770,6770,6770,5
20250221,125700,110441960,6760,6760,6760,6760,0
20250221,125600,110441960,6760,6760,6760,6760,0
20250221,125500,110441960,6760,6760,6760,6760,250
20250221,125400,108751960,6770,6770,6770,6770,61
20250221,125300,108338990,6770,6770,6770,6770,0
20250221,125200,108338990,6770,6770,6770,6770,0
20250221,125100,108338990,6770,6770,6770,6770,0
20250221,125000,108338990,6770,6770,6770,6770,11
20250221,124900,108264520,6770,6770,6770,6770,0
20250221,124800,108264520,6770,6770,6770,6770,4
20250221,124700,108237440,6760,6760,6760,6760,10
20250221,124600,108169840,6770,6770,6770,6770,0
20250221,124500,108169840,6770,6770,6770,6770,100
20250221,124400,107492840,6770,6770,6770,6770,14
20250221,124300,107398060,6770,6770,6770,6770,1
20250221,124200,107391290,6770,6770,6770,6770,50
20250221,124100,107052790,6770,6770,6770,6770,1
20250221,124000,107046020,6760,6760,6760,6760,0
20250221,123900,107046020,6760,6760,6760,6760,160
20250221,123800,105964420,6770,6770,6770,6770,0
20250221,123700,105964420,6770,6770,6770,6770,408
20250221,123600,103202260,6780,6780,6780,6780,0
20250221,123500,103202260,6780,6780,6780,6780,50
20250221,123400,102863260,6760,6760,6760,6760,0
20250221,123300,102863260,6760,6760,6760,6760,0
20250221,123200,102863260,6760,6760,6760,6760,0
20250221,123100,102863260,6760,6760,6760,6760,0
20250221,123000,102863260,6760,6760,6760,6760,0
20250221,122900,102863260,6760,6760,6760,6760,0
20250221,122800,102863260,6760,6780,6780,6760,325
20250221,122700,100663920,6780,6780,6780,6780,2
20250221,122600,100650360,6780,6780,6780,6780,0
20250221,122500,100650360,6780,6780,6780,6780,1
20250221,122400,100643580,6780,6780,6780,6780,0
20250221,122300,100643580,6780,6780,6780,6780,0
20250221,122200,100643580,6780,6780,6780,6780,0
20250221,122100,100643580,6780,6780,6780,6780,0
20250221,122000,100643580,6780,6780,6780,6780,0
20250221,121900,100643580,6780,6780,6780,6780,51
20250221,121800,100297800,6790,6790,6790,6790,0
20250221,121700,100297800,6790,6790,6790,6790,0
20250221,121600,100297800,6790,6790,6790,6790,0
20250221,121500,100297800,6790,6790,6790,6790,0
20250221,121400,100297800,6790,6790,6790,6790,0
20250221,121300,100297800,6790,6790,6790,6790,100
20250221,121200,99618800,6780,6780,6780,6780,0
20250221,121100,99618800,6780,6780,6780,6780,1
20250221,121000,99612020,6780,6780,6780,6780,1
20250221,120900,99605240,6790,6790,6790,6790,0
20250221,120800,99605240,6790,6790,6790,6790,0
20250221,120700,99605240,6790,6790,6790,6790,0
20250221,120600,99605240,6790,6790,6790,6790,21
20250221,120500,99462650,6790,6770,6790,6770,52
20250221,120400,99109590,6760,6760,6760,6760,0
20250221,120300,99109590,6760,6760,6760,6760,0
20250221,120200,99109590,6760,6770,6770,6760,30
20250221,120100,98906650,6790,6790,6790,6790,0
20250221,120000,98906650,6790,6780,6790,6760,1053
20250221,115900,91782240,6790,6790,6790,6790,0
20250221,115800,91782240,6790,6790,6790,6790,0
20250221,115700,91782240,6790,6790,6790,6790,1
20250221,115600,91775450,6780,6780,6780,6780,0
20250221,115500,91775450,6780,6780,6780,6780,1
20250221,115400,91768670,6790,6790,6790,6790,6
20250221,115300,91727930,6790,6790,6790,6790,0
20250221,115200,91727930,6790,6790,6790,6790,0
20250221,115100,91727930,6790,6790,6790,6790,0
20250221,115000,91727930,6790,6790,6790,6790,0
20250221,114900,91727930,6790,6790,6790,6790,0
20250221,114800,91727930,6790,6790,6790,6790,1
20250221,114700,91721140,6790,6790,6790,6790,0
20250221,114600,91721140,6790,6790,6790,6790,0
20250221,114500,91721140,6790,6790,6790,6790,0
20250221,114400,91721140,6790,6790,6790,6790,0
20250221,114300,91721140,6790,6790,6790,6790,0
20250221,114200,91721140,6790,6790,6790,6790,0
20250221,114100,91721140,6790,6790,6790,6790,2
20250221,114000,91707560,6790,6790,6790,6790,1
20250221,113900,91700770,6770,6770,6770,6770,0
20250221,113800,91700770,6770,6770,6770,6770,150
20250221,113700,90685270,6760,6790,6790,6760,1354
20250221,113600,81516390,6790,6790,6790,6790,0
20250221,113500,81516390,6790,6790,6790,6790,251
20250221,113400,79812100,6790,6790,6790,6790,0
20250221,113300,79812100,6790,6790,6790,6790,0
20250221,113200,79812100,6790,6790,6790,6790,0
20250221,113100,79812100,6790,6790,6790,6790,0
20250221,113000,79812100,6790,6790,6790,6790,9
20250221,112900,79750990,6790,6790,6790,6790,0
20250221,112800,79750990,6790,6790,6790,6790,3
20250221,112700,79730620,6790,6780,6790,6780,101
20250221,112600,79045830,6790,6790,6790,6790,1
20250221,112500,79039040,6790,6790,6790,6790,1
20250221,112400,79032250,6790,6790,6790,6790,0
20250221,112300,79032250,6790,6790,6790,6790,5
20250221,112200,78998300,6790,6790,6790,6790,0
20250221,112100,78998300,6790,6790,6790,6790,1
20250221,112000,78991510,6790,6790,6790,6790,1
20250221,111900,78984720,6790,6790,6790,6790,1
20250221,111800,78977930,6790,6790,6790,6790,1
20250221,111700,78971140,6790,6790,6790,6790,16
20250221,111600,78862500,6790,6790,6790,6790,0
20250221,111500,78862500,6790,6790,6790,6790,0
20250221,111400,78862500,6790,6790,6790,6790,2
20250221,111300,78848920,6790,6790,6790,6790,0
20250221,111200,78848920,6790,6790,6790,6790,0
20250221,111100,78848920,6790,6790,6790,6790,0
20250221,111000,78848920,6790,6780,6790,6780,30
20250221,110900,78645370,6770,6770,6770,6770,0
20250221,110800,78645370,6770,6770,6770,6770,0
20250221,110700,78645370,6770,6780,6780,6770,106
20250221,110600,77927250,6780,6780,6780,6780,2
20250221,110500,77913690,6780,6780,6780,6780,536
20250221,110400,74279610,6790,6790,6790,6790,2
20250221,110300,74266030,6790,6790,6790,6790,10
20250221,110200,74198130,6790,6790,6790,6790,0
20250221,110100,74198130,6790,6790,6790,6790,0
20250221,110000,74198130,6790,6790,6790,6790,0
20250221,105900,74198130,6790,6790,6790,6790,0
20250221,105800,74198130,6790,6790,6790,6790,2
20250221,105700,74184550,6780,6780,6780,6780,0
20250221,105600,74184550,6780,6780,6780,6780,3
20250221,105500,74164210,6790,6790,6790,6790,1
20250221,105400,74157420,6790,6790,6790,6790,3
20250221,105300,74137050,6790,6790,6790,6790,0
20250221,105200,74137050,6790,6790,6790,6790,0
20250221,105100,74137050,6790,6790,6790,6790,2
20250221,105000,74123470,6790,6790,6790,6790,0
20250221,104900,74123470,6790,6790,6790,6790,30
20250221,104800,73919770,6790,6790,6790,6790,0
20250221,104700,73919770,6790,6790,6790,6790,0
20250221,104600,73919770,6790,6790,6790,6790,1
20250221,104500,73912980,6790,6790,6790,6790,5
20250221,104400,73879030,6780,6780,6780,6780,0
20250221,104300,73879030,6780,6780,6780,6780,0
20250221,104200,73879030,6780,6780,6780,6780,0
20250221,104100,73879030,6780,6780,6780,6780,117
20250221,104000,73085770,6780,6780,6780,6780,0
20250221,103900,73085770,6780,6790,6790,6780,3
20250221,103800,73065410,6790,6790,6790,6790,0
20250221,103700,73065410,6790,6780,6790,6780,54
20250221,103600,72699260,6780,6780,6780,6780,102
20250221,103500,72007700,6790,6790,6790,6790,0
20250221,103400,72007700,6790,6790,6790,6790,10
20250221,103300,71939800,6790,6790,6790,6790,2
20250221,103200,71926220,6790,6790,6790,6790,1
20250221,103100,71919430,6790,6790,6790,6790,0
20250221,103000,71919430,6790,6790,6790,6790,0
20250221,102900,71919430,6790,6790,6790,6790,0
20250221,102800,71919430,6790,6790,6790,6790,1
20250221,102700,71912640,6790,6790,6790,6790,2
20250221,102600,71899060,6790,6790,6790,6790,0
20250221,102500,71899060,6790,6790,6790,6790,0
20250221,102400,71899060,6790,6790,6790,6790,2
20250221,102300,71885480,6770,6770,6770,6770,1
20250221,102200,71878710,6770,6770,6770,6770,0
20250221,102100,71878710,6770,6770,6770,6770,100
20250221,102000,71201710,6770,6780,6780,6770,248
20250221,101900,69521390,6790,6790,6790,6790,0
20250221,101800,69521390,6790,6790,6790,6790,10
20250221,101700,69453490,6790,6790,6790,6790,1
20250221,101600,69446700,6790,6790,6790,6790,200
20250221,101500,68088700,6790,6780,6790,6780,5
20250221,101400,68054790,6790,6790,6790,6790,6
20250221,101300,68014050,6790,6790,6790,6790,1
20250221,101200,68007260,6790,6790,6790,6790,70
20250221,101100,67531960,6790,6790,6790,6790,25
20250221,101000,67362210,6790,6790,6790,6790,0
20250221,100900,67362210,6790,6790,6790,6790,1
20250221,100800,67355420,6790,6790,6790,6790,0
20250221,100700,67355420,6790,6790,6790,6790,9
20250221,100600,67294310,6790,6800,6800,6790,389
20250221,100500,64652760,6800,6790,6800,6790,22
20250221,100400,64503370,6800,6800,6800,6800,1
20250221,100300,64496570,6800,6800,6800,6800,200
20250221,100200,63136570,6800,6800,6800,6800,0
20250221,100100,63136570,6800,6800,6800,6800,0
20250221,100000,63136570,6800,6790,6800,6790,27
20250221,095900,62953220,6790,6790,6790,6790,22
20250221,095800,62803840,6790,6790,6790,6790,0
20250221,095700,62803840,6790,6790,6790,6790,0
20250221,095600,62803840,6790,6790,6790,6790,0
20250221,095500,62803840,6790,6800,6800,6790,69
20250221,095400,62335070,6800,6800,6800,6800,6
20250221,095300,62294270,6790,6790,6790,6790,550
20250221,095200,58559770,6780,6790,6790,6780,537
20250221,095100,54915760,6800,6790,6800,6790,503
20250221,095000,51500360,6790,6790,6790,6790,0
20250221,094900,51500360,6790,6800,6800,6790,29
20250221,094800,51303380,6800,6800,6800,6800,120
20250221,094700,50487380,6790,6790,6790,6790,0
20250221,094600,50487380,6790,6800,6800,6790,3
20250221,094500,50467000,6800,6770,6800,6770,33
20250221,094400,50243260,6770,6770,6770,6760,100
20250221,094300,49567200,6770,6780,6780,6760,979
20250221,094200,42939490,6800,6770,6800,6770,14
20250221,094100,42844650,6770,6790,6800,6770,273
20250221,094000,40993840,6800,6790,6800,6780,29
20250221,093900,40796970,6800,6800,6800,6800,1
20250221,093800,40790170,6800,6800,6800,6800,0
20250221,093700,40790170,6800,6800,6800,6800,10
20250221,093600,40722170,6800,6800,6800,6800,0
20250221,093500,40722170,6800,6800,6800,6800,3
20250221,093400,40701770,6800,6800,6800,6800,0
20250221,093300,40701770,6800,6800,6800,6800,13
20250221,093200,40613370,6800,6800,6800,6800,2
20250221,093100,40599770,6800,6790,6800,6790,123
20250221,093000,39764590,6790,6790,6790,6790,11
20250221,092900,39689900,6780,6780,6780,6780,200
20250221,092800,38333900,6780,6790,6790,6780,3
20250221,092700,38313540,6780,6780,6780,6780,248
20250221,092600,36632100,6790,6790,6790,6790,0
20250221,092500,36632100,6790,6790,6790,6790,15
20250221,092400,36530250,6790,6790,6790,6790,1
20250221,092300,36523460,6780,6780,6780,6780,0
20250221,092200,36523460,6780,6780,6780,6780,0
20250221,092100,36523460,6780,6780,6780,6780,100
20250221,092000,35845460,6800,6800,6800,6800,2
20250221,091900,35831860,6780,6800,6800,6780,202
20250221,091800,34460570,6800,6800,6800,6800,20
20250221,091700,34324570,6800,6800,6800,6800,10
20250221,091600,34256570,6800,6800,6800,6800,463
20250221,091500,31108170,6800,6790,6800,6790,445
20250221,091400,28084580,6790,6790,6790,6790,2
20250221,091300,28071000,6790,6790,6790,6790,1
20250221,091200,28064210,6780,6780,6780,6770,347
20250221,091100,25711570,6780,6780,6780,6780,292
20250221,091000,23731810,6770,6780,6780,6770,203
20250221,090900,22357470,6780,6780,6780,6780,205
20250221,090800,20967570,6790,6790,6790,6790,1
20250221,090700,20960780,6790,6790,6790,6790,2
20250221,090600,20947200,6790,6790,6790,6790,142
20250221,090500,19983020,6790,6790,6790,6790,0
20250221,090400,19983020,6790,6790,6790,6790,300
20250221,090300,17946020,6790,6790,6790,6790,583
20250221,090200,13987450,6790,6790,6790,6790,13
20250221,090100,13899180,6790,6800,6800,6790,4
20250221,090000,13872000,6800,6800,6800,6800,2040
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 183600 278740510 6720 6720 6720 6720 1098
3 20250221 183500 278740510 6720 6720 6720 6720 0
4 20250221 183400 278740510 6720 6720 6720 6720 0
5 20250221 183300 278740510 6720 6720 6720 6720 0
6 20250221 183200 278740510 6720 6720 6720 6720 0
7 20250221 183100 278740510 6720 6720 6720 6720 0
8 20250221 183000 278740510 6720 6720 6720 6720 0
9 20250221 182900 278740510 6720 6720 6720 6720 0
10 20250221 182800 278740510 6720 6720 6720 6720 0
11 20250221 182700 278740510 6720 6720 6720 6720 0
12 20250221 182600 278740510 6720 6720 6720 6720 0
13 20250221 182500 278740510 6720 6720 6720 6720 0
14 20250221 182400 278740510 6720 6720 6720 6720 0
15 20250221 182300 278740510 6720 6720 6720 6720 0
16 20250221 182200 278740510 6720 6720 6720 6720 0
17 20250221 182100 278740510 6720 6720 6720 6720 0
18 20250221 182000 278740510 6720 6720 6720 6720 0
19 20250221 181900 278740510 6720 6720 6720 6720 0
20 20250221 181800 278740510 6720 6720 6720 6720 0
21 20250221 181700 278740510 6720 6720 6720 6720 0
22 20250221 181600 278740510 6720 6720 6720 6720 0
23 20250221 181500 278740510 6720 6720 6720 6720 0
24 20250221 181400 278740510 6720 6720 6720 6720 0
25 20250221 181300 278740510 6720 6720 6720 6720 0
26 20250221 181200 278740510 6720 6720 6720 6720 0
27 20250221 181100 278740510 6720 6720 6720 6720 0
28 20250221 181000 278740510 6720 6720 6720 6720 0
29 20250221 180900 278740510 6720 6720 6720 6720 0
30 20250221 180800 278740510 6720 6720 6720 6720 0
31 20250221 180700 278740510 6720 6720 6720 6720 0
32 20250221 180600 278740510 6720 6720 6720 6720 1098
33 20250221 180500 278740510 6720 6720 6720 6720 0
34 20250221 180400 278740510 6720 6720 6720 6720 0
35 20250221 180300 278740510 6720 6720 6720 6720 0
36 20250221 180200 278740510 6720 6720 6720 6720 0
37 20250221 180100 278740510 6720 6720 6720 6720 0
38 20250221 180000 278740510 6720 6720 6720 6720 0
39 20250221 175900 278740510 6720 6720 6720 6720 0
40 20250221 175800 278740510 6720 6720 6720 6720 0
41 20250221 175700 278740510 6720 6720 6720 6720 0
42 20250221 175600 278740510 6720 6720 6720 6720 0
43 20250221 175500 278740510 6720 6720 6720 6720 0
44 20250221 175400 278740510 6720 6720 6720 6720 0
45 20250221 175300 278740510 6720 6720 6720 6720 0
46 20250221 175200 278740510 6720 6720 6720 6720 0
47 20250221 175100 278740510 6720 6720 6720 6720 0
48 20250221 175000 278740510 6720 6720 6720 6720 0
49 20250221 174900 278740510 6720 6720 6720 6720 0
50 20250221 174800 278740510 6720 6720 6720 6720 0
51 20250221 174700 278740510 6720 6720 6720 6720 0
52 20250221 174600 278740510 6720 6720 6720 6720 0
53 20250221 174500 278740510 6720 6720 6720 6720 0
54 20250221 174400 278740510 6720 6720 6720 6720 0
55 20250221 174300 278740510 6720 6720 6720 6720 0
56 20250221 174200 278740510 6720 6720 6720 6720 0
57 20250221 174100 278740510 6720 6720 6720 6720 0
58 20250221 174000 278740510 6720 6720 6720 6720 0
59 20250221 173900 278740510 6720 6720 6720 6720 0
60 20250221 173800 278740510 6720 6720 6720 6720 0
61 20250221 173700 278740510 6720 6720 6720 6720 0
62 20250221 173600 278740510 6720 6720 6720 6720 1098
63 20250221 173500 278740510 6720 6720 6720 6720 0
64 20250221 173400 278740510 6720 6720 6720 6720 0
65 20250221 173300 278740510 6720 6720 6720 6720 0
66 20250221 173200 278740510 6720 6720 6720 6720 0
67 20250221 173100 278740510 6720 6720 6720 6720 0
68 20250221 173000 278740510 6720 6720 6720 6720 0
69 20250221 172900 278740510 6720 6720 6720 6720 0
70 20250221 172800 278740510 6720 6720 6720 6720 0
71 20250221 172700 278740510 6720 6720 6720 6720 0
72 20250221 172600 278740510 6720 6720 6720 6720 0
73 20250221 172500 278740510 6720 6720 6720 6720 0
74 20250221 172400 278740510 6720 6720 6720 6720 0
75 20250221 172300 278740510 6720 6720 6720 6720 0
76 20250221 172200 278740510 6720 6720 6720 6720 0
77 20250221 172100 278740510 6720 6720 6720 6720 0
78 20250221 172000 278740510 6720 6720 6720 6720 0
79 20250221 171900 278740510 6720 6720 6720 6720 0
80 20250221 171800 278740510 6720 6720 6720 6720 0
81 20250221 171700 278740510 6720 6720 6720 6720 0
82 20250221 171600 278740510 6720 6720 6720 6720 0
83 20250221 171500 278740510 6720 6720 6720 6720 0
84 20250221 171400 278740510 6720 6720 6720 6720 0
85 20250221 171300 278740510 6720 6720 6720 6720 0
86 20250221 171200 278740510 6720 6720 6720 6720 0
87 20250221 171100 278740510 6720 6720 6720 6720 0
88 20250221 171000 278740510 6720 6720 6720 6720 0
89 20250221 170900 278740510 6720 6720 6720 6720 0
90 20250221 170800 278740510 6720 6720 6720 6720 0
91 20250221 170700 278740510 6720 6720 6720 6720 0
92 20250221 170600 278740510 6720 6720 6720 6720 1098
93 20250221 170500 278740510 6720 6720 6720 6720 0
94 20250221 170400 278740510 6720 6720 6720 6720 0
95 20250221 170300 278740510 6720 6720 6720 6720 0
96 20250221 170200 278740510 6720 6720 6720 6720 0
97 20250221 170100 278740510 6720 6720 6720 6720 0
98 20250221 170000 278740510 6720 6720 6720 6720 0
99 20250221 165900 278740510 6720 6720 6720 6720 0
100 20250221 165800 278740510 6720 6720 6720 6720 0
101 20250221 165700 278740510 6720 6720 6720 6720 0
102 20250221 165600 278740510 6720 6720 6720 6720 0
103 20250221 165500 278740510 6720 6720 6720 6720 0
104 20250221 165400 278740510 6720 6720 6720 6720 0
105 20250221 165300 278740510 6720 6720 6720 6720 0
106 20250221 165200 278740510 6720 6720 6720 6720 0
107 20250221 165100 278740510 6720 6720 6720 6720 0
108 20250221 165000 278740510 6720 6720 6720 6720 0
109 20250221 164900 278740510 6720 6720 6720 6720 0
110 20250221 164800 278740510 6720 6720 6720 6720 0
111 20250221 164700 278740510 6720 6720 6720 6720 0
112 20250221 164600 278740510 6720 6720 6720 6720 0
113 20250221 164500 278740510 6720 6720 6720 6720 0
114 20250221 164400 278740510 6720 6720 6720 6720 0
115 20250221 164300 278740510 6720 6720 6720 6720 0
116 20250221 164200 278740510 6720 6720 6720 6720 0
117 20250221 164100 278740510 6720 6720 6720 6720 0
118 20250221 164000 278740510 6720 6720 6720 6720 0
119 20250221 163900 278740510 6720 6720 6720 6720 0
120 20250221 163800 278740510 6720 6720 6720 6720 0
121 20250221 163700 278740510 6720 6720 6720 6720 0
122 20250221 163600 278740510 6720 6720 6720 6720 1098
123 20250221 163500 278740510 6720 6720 6720 6720 0
124 20250221 163400 278740510 6720 6720 6720 6720 0
125 20250221 163300 278740510 6720 6720 6720 6720 0
126 20250221 163200 278740510 6720 6720 6720 6720 0
127 20250221 163100 278740510 6720 6720 6720 6720 0
128 20250221 163000 278740510 6720 6720 6720 6720 0
129 20250221 162900 278740510 6720 6720 6720 6720 0
130 20250221 162800 278740510 6720 6720 6720 6720 0
131 20250221 162700 278740510 6720 6720 6720 6720 0
132 20250221 162600 278740510 6720 6720 6720 6720 0
133 20250221 162500 278740510 6720 6720 6720 6720 0
134 20250221 162400 278740510 6720 6720 6720 6720 0
135 20250221 162300 278740510 6720 6720 6720 6720 0
136 20250221 162200 278740510 6720 6720 6720 6720 0
137 20250221 162100 278740510 6720 6720 6720 6720 0
138 20250221 162000 278740510 6720 6720 6720 6720 0
139 20250221 161900 278740510 6720 6720 6720 6720 0
140 20250221 161800 278740510 6720 6720 6720 6720 0
141 20250221 161700 278740510 6720 6720 6720 6720 0
142 20250221 161600 278740510 6720 6720 6720 6720 0
143 20250221 161500 278740510 6720 6720 6720 6720 0
144 20250221 161400 278740510 6720 6720 6720 6720 0
145 20250221 161300 278740510 6720 6720 6720 6720 0
146 20250221 161200 278740510 6720 6720 6720 6720 0
147 20250221 161100 278740510 6720 6720 6720 6720 0
148 20250221 161000 278740510 6720 6720 6720 6720 0
149 20250221 160900 278740510 6720 6720 6720 6720 0
150 20250221 160800 278740510 6720 6720 6720 6720 0
151 20250221 160700 278740510 6720 6720 6720 6720 0
152 20250221 160600 278740510 6720 6720 6720 6720 1098
153 20250221 160500 278740510 6720 6720 6720 6720 0
154 20250221 160400 278740510 6720 6720 6720 6720 0
155 20250221 160300 278740510 6720 6720 6720 6720 0
156 20250221 160200 278740510 6720 6720 6720 6720 0
157 20250221 160100 278740510 6720 6720 6720 6720 0
158 20250221 160000 278740510 6720 6720 6720 6720 0
159 20250221 155900 278740510 6720 6720 6720 6720 0
160 20250221 155800 278740510 6720 6720 6720 6720 0
161 20250221 155700 278740510 6720 6720 6720 6720 0
162 20250221 155600 278740510 6720 6720 6720 6720 0
163 20250221 155500 278740510 6720 6720 6720 6720 0
164 20250221 155400 278740510 6720 6720 6720 6720 0
165 20250221 155300 278740510 6720 6720 6720 6720 0
166 20250221 155200 278740510 6720 6720 6720 6720 0
167 20250221 155100 278740510 6720 6720 6720 6720 0
168 20250221 155000 278740510 6720 6720 6720 6720 0
169 20250221 154900 278740510 6720 6720 6720 6720 0
170 20250221 154800 278740510 6720 6720 6720 6720 0
171 20250221 154700 278740510 6720 6720 6720 6720 0
172 20250221 154600 278740510 6720 6720 6720 6720 0
173 20250221 154500 278740510 6720 6720 6720 6720 0
174 20250221 154400 278740510 6720 6720 6720 6720 0
175 20250221 154300 278740510 6720 6720 6720 6720 0
176 20250221 154200 278740510 6720 6720 6720 6720 0
177 20250221 154100 278740510 6720 6720 6720 6720 0
178 20250221 154000 278740510 6720 6720 6720 6720 0
179 20250221 153900 278740510 6720 6720 6720 6720 0
180 20250221 153800 278740510 6720 6720 6720 6720 0
181 20250221 153700 278740510 6720 6720 6720 6720 0
182 20250221 153600 278740510 6720 6720 6720 6720 1098
183 20250221 153500 278740510 6720 6720 6720 6720 0
184 20250221 153400 278740510 6720 6720 6720 6720 0
185 20250221 153300 278740510 6720 6720 6720 6720 0
186 20250221 153200 278740510 6720 6720 6720 6720 0
187 20250221 153100 278740510 6720 6720 6720 6720 0
188 20250221 153000 278740510 6720 6720 6720 6720 1098
189 20250221 152900 271361950 6740 6740 6740 6740 0
190 20250221 152800 271361950 6740 6740 6740 6740 0
191 20250221 152700 271361950 6740 6740 6740 6740 0
192 20250221 152600 271361950 6740 6740 6740 6740 0
193 20250221 152500 271361950 6740 6740 6740 6740 0
194 20250221 152400 271361950 6740 6740 6740 6740 0
195 20250221 152300 271361950 6740 6740 6740 6740 0
196 20250221 152200 271361950 6740 6740 6740 6740 0
197 20250221 152100 271361950 6740 6740 6740 6740 0
198 20250221 152000 271361950 6740 6740 6740 6740 0
199 20250221 151900 271361950 6740 6760 6760 6740 4605
200 20250221 151800 240285290 6760 6760 6770 6760 2790
201 20250221 151700 221424740 6770 6770 6770 6770 0
202 20250221 151600 221424740 6770 6770 6770 6770 5
203 20250221 151500 221390890 6760 6760 6760 6760 0
204 20250221 151400 221390890 6760 6770 6770 6760 303
205 20250221 151300 219342580 6760 6760 6760 6760 1929
206 20250221 151200 206302540 6760 6760 6760 6760 62
207 20250221 151100 205883420 6750 6750 6750 6750 20
208 20250221 151000 205748420 6750 6750 6750 6750 2
209 20250221 150900 205734920 6760 6760 6760 6760 0
210 20250221 150800 205734920 6760 6760 6760 6760 0
211 20250221 150700 205734920 6760 6760 6760 6760 0
212 20250221 150600 205734920 6760 6760 6760 6760 0
213 20250221 150500 205734920 6760 6760 6760 6760 0
214 20250221 150400 205734920 6760 6760 6760 6760 2
215 20250221 150300 205721400 6760 6760 6760 6760 232
216 20250221 150200 204153080 6760 6760 6760 6760 213
217 20250221 150100 202713200 6760 6760 6760 6760 30
218 20250221 150000 202510400 6760 6760 6760 6760 15
219 20250221 145900 202409000 6760 6760 6760 6760 356
220 20250221 145800 200002440 6760 6760 6760 6760 9
221 20250221 145700 199941600 6760 6760 6760 6760 189
222 20250221 145600 198663960 6760 6760 6760 6760 2
223 20250221 145500 198650440 6760 6760 6760 6760 0
224 20250221 145400 198650440 6760 6760 6760 6760 491
225 20250221 145300 195331280 6760 6760 6760 6760 5
226 20250221 145200 195297480 6760 6760 6760 6760 100
227 20250221 145100 194621480 6760 6760 6760 6760 499
228 20250221 145000 191248240 6750 6750 6750 6750 0
229 20250221 144900 191248240 6750 6750 6750 6750 0
230 20250221 144800 191248240 6750 6750 6750 6750 1500
231 20250221 144700 181123240 6750 6760 6760 6750 349
232 20250221 144600 178767480 6760 6760 6760 6760 9
233 20250221 144500 178706640 6770 6770 6770 6770 0
234 20250221 144400 178706640 6770 6770 6770 6770 0
235 20250221 144300 178706640 6770 6770 6770 6770 0
236 20250221 144200 178706640 6770 6770 6770 6770 0
237 20250221 144100 178706640 6770 6770 6770 6770 0
238 20250221 144000 178706640 6770 6760 6770 6760 8
239 20250221 143900 178652530 6760 6770 6770 6760 535
240 20250221 143800 175035730 6770 6770 6770 6770 0
241 20250221 143700 175035730 6770 6760 6770 6760 54
242 20250221 143600 174670170 6760 6760 6760 6760 1
243 20250221 143500 174663410 6760 6760 6760 6760 0
244 20250221 143400 174663410 6760 6760 6760 6760 0
245 20250221 143300 174663410 6760 6760 6760 6760 0
246 20250221 143200 174663410 6760 6760 6760 6760 43
247 20250221 143100 174372730 6770 6760 6770 6760 504
248 20250221 143000 170965650 6760 6760 6760 6760 0
249 20250221 142900 170965650 6760 6770 6770 6760 410
250 20250221 142800 168193950 6770 6770 6770 6770 4
251 20250221 142700 168166870 6770 6770 6770 6770 0
252 20250221 142600 168166870 6770 6770 6770 6770 0
253 20250221 142500 168166870 6770 6770 6770 6770 0
254 20250221 142400 168166870 6770 6770 6770 6770 0
255 20250221 142300 168166870 6770 6770 6770 6770 0
256 20250221 142200 168166870 6770 6770 6770 6770 0
257 20250221 142100 168166870 6770 6770 6770 6770 0
258 20250221 142000 168166870 6770 6770 6770 6770 1
259 20250221 141900 168160100 6770 6770 6770 6770 0
260 20250221 141800 168160100 6770 6770 6770 6770 0
261 20250221 141700 168160100 6770 6770 6770 6770 0
262 20250221 141600 168160100 6770 6770 6770 6770 0
263 20250221 141500 168160100 6770 6770 6770 6770 0
264 20250221 141400 168160100 6770 6770 6770 6770 0
265 20250221 141300 168160100 6770 6770 6770 6770 300
266 20250221 141200 166129100 6760 6760 6760 6760 0
267 20250221 141100 166129100 6760 6760 6760 6760 0
268 20250221 141000 166129100 6760 6760 6760 6760 0
269 20250221 140900 166129100 6760 6760 6760 6760 0
270 20250221 140800 166129100 6760 6760 6760 6760 10
271 20250221 140700 166061500 6760 6760 6760 6760 0
272 20250221 140600 166061500 6760 6760 6760 6760 0
273 20250221 140500 166061500 6760 6760 6760 6760 39
274 20250221 140400 165797860 6760 6760 6760 6760 0
275 20250221 140300 165797860 6760 6760 6760 6760 0
276 20250221 140200 165797860 6760 6760 6760 6760 0
277 20250221 140100 165797860 6760 6760 6760 6760 60
278 20250221 140000 165392260 6760 6760 6760 6750 501
279 20250221 135900 162008920 6760 6760 6760 6760 0
280 20250221 135800 162008920 6760 6760 6760 6760 0
281 20250221 135700 162008920 6760 6760 6760 6760 0
282 20250221 135600 162008920 6760 6760 6760 6760 0
283 20250221 135500 162008920 6760 6760 6760 6760 0
284 20250221 135400 162008920 6760 6760 6760 6760 0
285 20250221 135300 162008920 6760 6760 6760 6760 0
286 20250221 135200 162008920 6760 6760 6760 6760 0
287 20250221 135100 162008920 6760 6760 6760 6760 0
288 20250221 135000 162008920 6760 6760 6760 6760 0
289 20250221 134900 162008920 6760 6760 6760 6760 450
290 20250221 134800 158966920 6750 6750 6750 6750 250
291 20250221 134700 157279420 6750 6750 6750 6750 0
292 20250221 134600 157279420 6750 6750 6750 6750 6
293 20250221 134500 157238920 6740 6730 6740 6720 794
294 20250221 134400 151898920 6740 6740 6740 6740 0
295 20250221 134300 151898920 6740 6740 6740 6740 0
296 20250221 134200 151898920 6740 6740 6740 6740 0
297 20250221 134100 151898920 6740 6740 6740 6740 2
298 20250221 134000 151885440 6740 6740 6740 6740 1
299 20250221 133900 151878700 6740 6740 6740 6740 49
300 20250221 133800 151548440 6740 6740 6740 6740 0
301 20250221 133700 151548440 6740 6740 6740 6740 0
302 20250221 133600 151548440 6740 6740 6740 6740 0
303 20250221 133500 151548440 6740 6740 6740 6740 5
304 20250221 133400 151514740 6730 6730 6730 6730 30
305 20250221 133300 151312840 6720 6740 6740 6720 2998
306 20250221 133200 131129420 6760 6750 6760 6740 1419
307 20250221 133100 121551190 6760 6760 6760 6760 14
308 20250221 133000 121456550 6760 6760 6760 6760 0
309 20250221 132900 121456550 6760 6760 6760 6760 0
310 20250221 132800 121456550 6760 6760 6760 6760 0
311 20250221 132700 121456550 6760 6760 6760 6760 0
312 20250221 132600 121456550 6760 6760 6760 6760 0
313 20250221 132500 121456550 6760 6760 6760 6760 1
314 20250221 132400 121449790 6760 6760 6760 6760 31
315 20250221 132300 121240230 6760 6760 6760 6760 0
316 20250221 132200 121240230 6760 6760 6760 6760 50
317 20250221 132100 120902230 6760 6760 6760 6760 1078
318 20250221 132000 113614950 6770 6770 6770 6770 1
319 20250221 131900 113608180 6770 6770 6770 6770 0
320 20250221 131800 113608180 6770 6770 6770 6770 0
321 20250221 131700 113608180 6770 6770 6770 6770 0
322 20250221 131600 113608180 6770 6770 6770 6770 0
323 20250221 131500 113608180 6770 6770 6770 6770 0
324 20250221 131400 113608180 6770 6770 6770 6770 3
325 20250221 131300 113587870 6770 6770 6770 6770 97
326 20250221 131200 112931180 6770 6770 6770 6770 0
327 20250221 131100 112931180 6770 6770 6770 6770 1
328 20250221 131000 112924410 6770 6770 6770 6770 20
329 20250221 130900 112789010 6770 6770 6770 6770 0
330 20250221 130800 112789010 6770 6770 6770 6770 0
331 20250221 130700 112789010 6770 6770 6770 6770 0
332 20250221 130600 112789010 6770 6770 6770 6770 0
333 20250221 130500 112789010 6770 6770 6770 6770 5
334 20250221 130400 112755160 6770 6770 6770 6770 52
335 20250221 130300 112403120 6770 6770 6770 6770 0
336 20250221 130200 112403120 6770 6770 6770 6770 0
337 20250221 130100 112403120 6770 6760 6770 6760 266
338 20250221 130000 110604410 6760 6760 6760 6760 3
339 20250221 125900 110584130 6770 6770 6770 6770 16
340 20250221 125800 110475810 6770 6770 6770 6770 5
341 20250221 125700 110441960 6760 6760 6760 6760 0
342 20250221 125600 110441960 6760 6760 6760 6760 0
343 20250221 125500 110441960 6760 6760 6760 6760 250
344 20250221 125400 108751960 6770 6770 6770 6770 61
345 20250221 125300 108338990 6770 6770 6770 6770 0
346 20250221 125200 108338990 6770 6770 6770 6770 0
347 20250221 125100 108338990 6770 6770 6770 6770 0
348 20250221 125000 108338990 6770 6770 6770 6770 11
349 20250221 124900 108264520 6770 6770 6770 6770 0
350 20250221 124800 108264520 6770 6770 6770 6770 4
351 20250221 124700 108237440 6760 6760 6760 6760 10
352 20250221 124600 108169840 6770 6770 6770 6770 0
353 20250221 124500 108169840 6770 6770 6770 6770 100
354 20250221 124400 107492840 6770 6770 6770 6770 14
355 20250221 124300 107398060 6770 6770 6770 6770 1
356 20250221 124200 107391290 6770 6770 6770 6770 50
357 20250221 124100 107052790 6770 6770 6770 6770 1
358 20250221 124000 107046020 6760 6760 6760 6760 0
359 20250221 123900 107046020 6760 6760 6760 6760 160
360 20250221 123800 105964420 6770 6770 6770 6770 0
361 20250221 123700 105964420 6770 6770 6770 6770 408
362 20250221 123600 103202260 6780 6780 6780 6780 0
363 20250221 123500 103202260 6780 6780 6780 6780 50
364 20250221 123400 102863260 6760 6760 6760 6760 0
365 20250221 123300 102863260 6760 6760 6760 6760 0
366 20250221 123200 102863260 6760 6760 6760 6760 0
367 20250221 123100 102863260 6760 6760 6760 6760 0
368 20250221 123000 102863260 6760 6760 6760 6760 0
369 20250221 122900 102863260 6760 6760 6760 6760 0
370 20250221 122800 102863260 6760 6780 6780 6760 325
371 20250221 122700 100663920 6780 6780 6780 6780 2
372 20250221 122600 100650360 6780 6780 6780 6780 0
373 20250221 122500 100650360 6780 6780 6780 6780 1
374 20250221 122400 100643580 6780 6780 6780 6780 0
375 20250221 122300 100643580 6780 6780 6780 6780 0
376 20250221 122200 100643580 6780 6780 6780 6780 0
377 20250221 122100 100643580 6780 6780 6780 6780 0
378 20250221 122000 100643580 6780 6780 6780 6780 0
379 20250221 121900 100643580 6780 6780 6780 6780 51
380 20250221 121800 100297800 6790 6790 6790 6790 0
381 20250221 121700 100297800 6790 6790 6790 6790 0
382 20250221 121600 100297800 6790 6790 6790 6790 0
383 20250221 121500 100297800 6790 6790 6790 6790 0
384 20250221 121400 100297800 6790 6790 6790 6790 0
385 20250221 121300 100297800 6790 6790 6790 6790 100
386 20250221 121200 99618800 6780 6780 6780 6780 0
387 20250221 121100 99618800 6780 6780 6780 6780 1
388 20250221 121000 99612020 6780 6780 6780 6780 1
389 20250221 120900 99605240 6790 6790 6790 6790 0
390 20250221 120800 99605240 6790 6790 6790 6790 0
391 20250221 120700 99605240 6790 6790 6790 6790 0
392 20250221 120600 99605240 6790 6790 6790 6790 21
393 20250221 120500 99462650 6790 6770 6790 6770 52
394 20250221 120400 99109590 6760 6760 6760 6760 0
395 20250221 120300 99109590 6760 6760 6760 6760 0
396 20250221 120200 99109590 6760 6770 6770 6760 30
397 20250221 120100 98906650 6790 6790 6790 6790 0
398 20250221 120000 98906650 6790 6780 6790 6760 1053
399 20250221 115900 91782240 6790 6790 6790 6790 0
400 20250221 115800 91782240 6790 6790 6790 6790 0
401 20250221 115700 91782240 6790 6790 6790 6790 1
402 20250221 115600 91775450 6780 6780 6780 6780 0
403 20250221 115500 91775450 6780 6780 6780 6780 1
404 20250221 115400 91768670 6790 6790 6790 6790 6
405 20250221 115300 91727930 6790 6790 6790 6790 0
406 20250221 115200 91727930 6790 6790 6790 6790 0
407 20250221 115100 91727930 6790 6790 6790 6790 0
408 20250221 115000 91727930 6790 6790 6790 6790 0
409 20250221 114900 91727930 6790 6790 6790 6790 0
410 20250221 114800 91727930 6790 6790 6790 6790 1
411 20250221 114700 91721140 6790 6790 6790 6790 0
412 20250221 114600 91721140 6790 6790 6790 6790 0
413 20250221 114500 91721140 6790 6790 6790 6790 0
414 20250221 114400 91721140 6790 6790 6790 6790 0
415 20250221 114300 91721140 6790 6790 6790 6790 0
416 20250221 114200 91721140 6790 6790 6790 6790 0
417 20250221 114100 91721140 6790 6790 6790 6790 2
418 20250221 114000 91707560 6790 6790 6790 6790 1
419 20250221 113900 91700770 6770 6770 6770 6770 0
420 20250221 113800 91700770 6770 6770 6770 6770 150
421 20250221 113700 90685270 6760 6790 6790 6760 1354
422 20250221 113600 81516390 6790 6790 6790 6790 0
423 20250221 113500 81516390 6790 6790 6790 6790 251
424 20250221 113400 79812100 6790 6790 6790 6790 0
425 20250221 113300 79812100 6790 6790 6790 6790 0
426 20250221 113200 79812100 6790 6790 6790 6790 0
427 20250221 113100 79812100 6790 6790 6790 6790 0
428 20250221 113000 79812100 6790 6790 6790 6790 9
429 20250221 112900 79750990 6790 6790 6790 6790 0
430 20250221 112800 79750990 6790 6790 6790 6790 3
431 20250221 112700 79730620 6790 6780 6790 6780 101
432 20250221 112600 79045830 6790 6790 6790 6790 1
433 20250221 112500 79039040 6790 6790 6790 6790 1
434 20250221 112400 79032250 6790 6790 6790 6790 0
435 20250221 112300 79032250 6790 6790 6790 6790 5
436 20250221 112200 78998300 6790 6790 6790 6790 0
437 20250221 112100 78998300 6790 6790 6790 6790 1
438 20250221 112000 78991510 6790 6790 6790 6790 1
439 20250221 111900 78984720 6790 6790 6790 6790 1
440 20250221 111800 78977930 6790 6790 6790 6790 1
441 20250221 111700 78971140 6790 6790 6790 6790 16
442 20250221 111600 78862500 6790 6790 6790 6790 0
443 20250221 111500 78862500 6790 6790 6790 6790 0
444 20250221 111400 78862500 6790 6790 6790 6790 2
445 20250221 111300 78848920 6790 6790 6790 6790 0
446 20250221 111200 78848920 6790 6790 6790 6790 0
447 20250221 111100 78848920 6790 6790 6790 6790 0
448 20250221 111000 78848920 6790 6780 6790 6780 30
449 20250221 110900 78645370 6770 6770 6770 6770 0
450 20250221 110800 78645370 6770 6770 6770 6770 0
451 20250221 110700 78645370 6770 6780 6780 6770 106
452 20250221 110600 77927250 6780 6780 6780 6780 2
453 20250221 110500 77913690 6780 6780 6780 6780 536
454 20250221 110400 74279610 6790 6790 6790 6790 2
455 20250221 110300 74266030 6790 6790 6790 6790 10
456 20250221 110200 74198130 6790 6790 6790 6790 0
457 20250221 110100 74198130 6790 6790 6790 6790 0
458 20250221 110000 74198130 6790 6790 6790 6790 0
459 20250221 105900 74198130 6790 6790 6790 6790 0
460 20250221 105800 74198130 6790 6790 6790 6790 2
461 20250221 105700 74184550 6780 6780 6780 6780 0
462 20250221 105600 74184550 6780 6780 6780 6780 3
463 20250221 105500 74164210 6790 6790 6790 6790 1
464 20250221 105400 74157420 6790 6790 6790 6790 3
465 20250221 105300 74137050 6790 6790 6790 6790 0
466 20250221 105200 74137050 6790 6790 6790 6790 0
467 20250221 105100 74137050 6790 6790 6790 6790 2
468 20250221 105000 74123470 6790 6790 6790 6790 0
469 20250221 104900 74123470 6790 6790 6790 6790 30
470 20250221 104800 73919770 6790 6790 6790 6790 0
471 20250221 104700 73919770 6790 6790 6790 6790 0
472 20250221 104600 73919770 6790 6790 6790 6790 1
473 20250221 104500 73912980 6790 6790 6790 6790 5
474 20250221 104400 73879030 6780 6780 6780 6780 0
475 20250221 104300 73879030 6780 6780 6780 6780 0
476 20250221 104200 73879030 6780 6780 6780 6780 0
477 20250221 104100 73879030 6780 6780 6780 6780 117
478 20250221 104000 73085770 6780 6780 6780 6780 0
479 20250221 103900 73085770 6780 6790 6790 6780 3
480 20250221 103800 73065410 6790 6790 6790 6790 0
481 20250221 103700 73065410 6790 6780 6790 6780 54
482 20250221 103600 72699260 6780 6780 6780 6780 102
483 20250221 103500 72007700 6790 6790 6790 6790 0
484 20250221 103400 72007700 6790 6790 6790 6790 10
485 20250221 103300 71939800 6790 6790 6790 6790 2
486 20250221 103200 71926220 6790 6790 6790 6790 1
487 20250221 103100 71919430 6790 6790 6790 6790 0
488 20250221 103000 71919430 6790 6790 6790 6790 0
489 20250221 102900 71919430 6790 6790 6790 6790 0
490 20250221 102800 71919430 6790 6790 6790 6790 1
491 20250221 102700 71912640 6790 6790 6790 6790 2
492 20250221 102600 71899060 6790 6790 6790 6790 0
493 20250221 102500 71899060 6790 6790 6790 6790 0
494 20250221 102400 71899060 6790 6790 6790 6790 2
495 20250221 102300 71885480 6770 6770 6770 6770 1
496 20250221 102200 71878710 6770 6770 6770 6770 0
497 20250221 102100 71878710 6770 6770 6770 6770 100
498 20250221 102000 71201710 6770 6780 6780 6770 248
499 20250221 101900 69521390 6790 6790 6790 6790 0
500 20250221 101800 69521390 6790 6790 6790 6790 10
501 20250221 101700 69453490 6790 6790 6790 6790 1
502 20250221 101600 69446700 6790 6790 6790 6790 200
503 20250221 101500 68088700 6790 6780 6790 6780 5
504 20250221 101400 68054790 6790 6790 6790 6790 6
505 20250221 101300 68014050 6790 6790 6790 6790 1
506 20250221 101200 68007260 6790 6790 6790 6790 70
507 20250221 101100 67531960 6790 6790 6790 6790 25
508 20250221 101000 67362210 6790 6790 6790 6790 0
509 20250221 100900 67362210 6790 6790 6790 6790 1
510 20250221 100800 67355420 6790 6790 6790 6790 0
511 20250221 100700 67355420 6790 6790 6790 6790 9
512 20250221 100600 67294310 6790 6800 6800 6790 389
513 20250221 100500 64652760 6800 6790 6800 6790 22
514 20250221 100400 64503370 6800 6800 6800 6800 1
515 20250221 100300 64496570 6800 6800 6800 6800 200
516 20250221 100200 63136570 6800 6800 6800 6800 0
517 20250221 100100 63136570 6800 6800 6800 6800 0
518 20250221 100000 63136570 6800 6790 6800 6790 27
519 20250221 095900 62953220 6790 6790 6790 6790 22
520 20250221 095800 62803840 6790 6790 6790 6790 0
521 20250221 095700 62803840 6790 6790 6790 6790 0
522 20250221 095600 62803840 6790 6790 6790 6790 0
523 20250221 095500 62803840 6790 6800 6800 6790 69
524 20250221 095400 62335070 6800 6800 6800 6800 6
525 20250221 095300 62294270 6790 6790 6790 6790 550
526 20250221 095200 58559770 6780 6790 6790 6780 537
527 20250221 095100 54915760 6800 6790 6800 6790 503
528 20250221 095000 51500360 6790 6790 6790 6790 0
529 20250221 094900 51500360 6790 6800 6800 6790 29
530 20250221 094800 51303380 6800 6800 6800 6800 120
531 20250221 094700 50487380 6790 6790 6790 6790 0
532 20250221 094600 50487380 6790 6800 6800 6790 3
533 20250221 094500 50467000 6800 6770 6800 6770 33
534 20250221 094400 50243260 6770 6770 6770 6760 100
535 20250221 094300 49567200 6770 6780 6780 6760 979
536 20250221 094200 42939490 6800 6770 6800 6770 14
537 20250221 094100 42844650 6770 6790 6800 6770 273
538 20250221 094000 40993840 6800 6790 6800 6780 29
539 20250221 093900 40796970 6800 6800 6800 6800 1
540 20250221 093800 40790170 6800 6800 6800 6800 0
541 20250221 093700 40790170 6800 6800 6800 6800 10
542 20250221 093600 40722170 6800 6800 6800 6800 0
543 20250221 093500 40722170 6800 6800 6800 6800 3
544 20250221 093400 40701770 6800 6800 6800 6800 0
545 20250221 093300 40701770 6800 6800 6800 6800 13
546 20250221 093200 40613370 6800 6800 6800 6800 2
547 20250221 093100 40599770 6800 6790 6800 6790 123
548 20250221 093000 39764590 6790 6790 6790 6790 11
549 20250221 092900 39689900 6780 6780 6780 6780 200
550 20250221 092800 38333900 6780 6790 6790 6780 3
551 20250221 092700 38313540 6780 6780 6780 6780 248
552 20250221 092600 36632100 6790 6790 6790 6790 0
553 20250221 092500 36632100 6790 6790 6790 6790 15
554 20250221 092400 36530250 6790 6790 6790 6790 1
555 20250221 092300 36523460 6780 6780 6780 6780 0
556 20250221 092200 36523460 6780 6780 6780 6780 0
557 20250221 092100 36523460 6780 6780 6780 6780 100
558 20250221 092000 35845460 6800 6800 6800 6800 2
559 20250221 091900 35831860 6780 6800 6800 6780 202
560 20250221 091800 34460570 6800 6800 6800 6800 20
561 20250221 091700 34324570 6800 6800 6800 6800 10
562 20250221 091600 34256570 6800 6800 6800 6800 463
563 20250221 091500 31108170 6800 6790 6800 6790 445
564 20250221 091400 28084580 6790 6790 6790 6790 2
565 20250221 091300 28071000 6790 6790 6790 6790 1
566 20250221 091200 28064210 6780 6780 6780 6770 347
567 20250221 091100 25711570 6780 6780 6780 6780 292
568 20250221 091000 23731810 6770 6780 6780 6770 203
569 20250221 090900 22357470 6780 6780 6780 6780 205
570 20250221 090800 20967570 6790 6790 6790 6790 1
571 20250221 090700 20960780 6790 6790 6790 6790 2
572 20250221 090600 20947200 6790 6790 6790 6790 142
573 20250221 090500 19983020 6790 6790 6790 6790 0
574 20250221 090400 19983020 6790 6790 6790 6790 300
575 20250221 090300 17946020 6790 6790 6790 6790 583
576 20250221 090200 13987450 6790 6790 6790 6790 13
577 20250221 090100 13899180 6790 6800 6800 6790 4
578 20250221 090000 13872000 6800 6800 6800 6800 2040

1
002150/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,27675,33720000,190957500,232668000000,0.08
20250218,27675,33720000,192341250,234354000000,0.08
20250217,27675,33720000,191787750,233679600000,0.08
20250214,27675,33720000,190957500,232668000000,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 27675 33720000 190957500 232668000000 0.08
3 20250218 27675 33720000 192341250 234354000000 0.08
4 20250217 27675 33720000 191787750 233679600000 0.08
5 20250214 27675 33720000 190957500 232668000000 0.08