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

Update 2025-02-19 4022 candle_min

Browse Source
This commit is contained in:
ened
2025-02-19 22:09:26 +09:00
parent bc4a7c2fca
commit 89e5c5d9d7
4022 changed files with 1844785 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

580
002800/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183800,113842050,5290,5290,5290,5290,428
20250219,183700,113842050,5290,5290,5290,5290,0
20250219,183600,113842050,5290,5290,5290,5290,0
20250219,183500,113842050,5290,5290,5290,5290,0
20250219,183400,113842050,5290,5290,5290,5290,0
20250219,183300,113842050,5290,5290,5290,5290,0
20250219,183200,113842050,5290,5290,5290,5290,0
20250219,183100,113842050,5290,5290,5290,5290,0
20250219,183000,113842050,5290,5290,5290,5290,0
20250219,182900,113842050,5290,5290,5290,5290,0
20250219,182800,113842050,5290,5290,5290,5290,0
20250219,182700,113842050,5290,5290,5290,5290,0
20250219,182600,113842050,5290,5290,5290,5290,0
20250219,182500,113842050,5290,5290,5290,5290,0
20250219,182400,113842050,5290,5290,5290,5290,0
20250219,182300,113842050,5290,5290,5290,5290,0
20250219,182200,113842050,5290,5290,5290,5290,0
20250219,182100,113842050,5290,5290,5290,5290,0
20250219,182000,113842050,5290,5290,5290,5290,0
20250219,181900,113842050,5290,5290,5290,5290,0
20250219,181800,113842050,5290,5290,5290,5290,0
20250219,181700,113842050,5290,5290,5290,5290,0
20250219,181600,113842050,5290,5290,5290,5290,0
20250219,181500,113842050,5290,5290,5290,5290,0
20250219,181400,113842050,5290,5290,5290,5290,0
20250219,181300,113842050,5290,5290,5290,5290,0
20250219,181200,113842050,5290,5290,5290,5290,0
20250219,181100,113842050,5290,5290,5290,5290,0
20250219,181000,113842050,5290,5290,5290,5290,0
20250219,180900,113842050,5290,5290,5290,5290,0
20250219,180800,113842050,5290,5290,5290,5290,428
20250219,180700,113842050,5290,5290,5290,5290,0
20250219,180600,113842050,5290,5290,5290,5290,0
20250219,180500,113842050,5290,5290,5290,5290,0
20250219,180400,113842050,5290,5290,5290,5290,0
20250219,180300,113842050,5290,5290,5290,5290,0
20250219,180200,113842050,5290,5290,5290,5290,0
20250219,180100,113842050,5290,5290,5290,5290,0
20250219,180000,113842050,5290,5290,5290,5290,0
20250219,175900,113842050,5290,5290,5290,5290,0
20250219,175800,113842050,5290,5290,5290,5290,0
20250219,175700,113842050,5290,5290,5290,5290,0
20250219,175600,113842050,5290,5290,5290,5290,0
20250219,175500,113842050,5290,5290,5290,5290,0
20250219,175400,113842050,5290,5290,5290,5290,0
20250219,175300,113842050,5290,5290,5290,5290,0
20250219,175200,113842050,5290,5290,5290,5290,0
20250219,175100,113842050,5290,5290,5290,5290,0
20250219,175000,113842050,5290,5290,5290,5290,0
20250219,174900,113842050,5290,5290,5290,5290,0
20250219,174800,113842050,5290,5290,5290,5290,0
20250219,174700,113842050,5290,5290,5290,5290,0
20250219,174600,113842050,5290,5290,5290,5290,0
20250219,174500,113842050,5290,5290,5290,5290,0
20250219,174400,113842050,5290,5290,5290,5290,0
20250219,174300,113842050,5290,5290,5290,5290,0
20250219,174200,113842050,5290,5290,5290,5290,0
20250219,174100,113842050,5290,5290,5290,5290,0
20250219,174000,113842050,5290,5290,5290,5290,0
20250219,173900,113842050,5290,5290,5290,5290,0
20250219,173800,113842050,5290,5290,5290,5290,428
20250219,173700,113842050,5290,5290,5290,5290,0
20250219,173600,113842050,5290,5290,5290,5290,0
20250219,173500,113842050,5290,5290,5290,5290,0
20250219,173400,113842050,5290,5290,5290,5290,0
20250219,173300,113842050,5290,5290,5290,5290,0
20250219,173200,113842050,5290,5290,5290,5290,0
20250219,173100,113842050,5290,5290,5290,5290,0
20250219,173000,113842050,5290,5290,5290,5290,0
20250219,172900,113842050,5290,5290,5290,5290,0
20250219,172800,113842050,5290,5290,5290,5290,0
20250219,172700,113842050,5290,5290,5290,5290,0
20250219,172600,113842050,5290,5290,5290,5290,0
20250219,172500,113842050,5290,5290,5290,5290,0
20250219,172400,113842050,5290,5290,5290,5290,0
20250219,172300,113842050,5290,5290,5290,5290,0
20250219,172200,113842050,5290,5290,5290,5290,0
20250219,172100,113842050,5290,5290,5290,5290,0
20250219,172000,113842050,5290,5290,5290,5290,0
20250219,171900,113842050,5290,5290,5290,5290,0
20250219,171800,113842050,5290,5290,5290,5290,0
20250219,171700,113842050,5290,5290,5290,5290,0
20250219,171600,113842050,5290,5290,5290,5290,0
20250219,171500,113842050,5290,5290,5290,5290,0
20250219,171400,113842050,5290,5290,5290,5290,0
20250219,171300,113842050,5290,5290,5290,5290,0
20250219,171200,113842050,5290,5290,5290,5290,0
20250219,171100,113842050,5290,5290,5290,5290,0
20250219,171000,113842050,5290,5290,5290,5290,0
20250219,170900,113842050,5290,5290,5290,5290,0
20250219,170800,113842050,5290,5290,5290,5290,428
20250219,170700,113842050,5290,5290,5290,5290,0
20250219,170600,113842050,5290,5290,5290,5290,0
20250219,170500,113842050,5290,5290,5290,5290,0
20250219,170400,113842050,5290,5290,5290,5290,0
20250219,170300,113842050,5290,5290,5290,5290,0
20250219,170200,113842050,5290,5290,5290,5290,0
20250219,170100,113842050,5290,5290,5290,5290,0
20250219,170000,113842050,5290,5290,5290,5290,0
20250219,165900,113842050,5290,5290,5290,5290,0
20250219,165800,113842050,5290,5290,5290,5290,0
20250219,165700,113842050,5290,5290,5290,5290,0
20250219,165600,113842050,5290,5290,5290,5290,0
20250219,165500,113842050,5290,5290,5290,5290,0
20250219,165400,113842050,5290,5290,5290,5290,0
20250219,165300,113842050,5290,5290,5290,5290,0
20250219,165200,113842050,5290,5290,5290,5290,0
20250219,165100,113842050,5290,5290,5290,5290,0
20250219,165000,113842050,5290,5290,5290,5290,0
20250219,164900,113842050,5290,5290,5290,5290,0
20250219,164800,113842050,5290,5290,5290,5290,0
20250219,164700,113842050,5290,5290,5290,5290,0
20250219,164600,113842050,5290,5290,5290,5290,0
20250219,164500,113842050,5290,5290,5290,5290,0
20250219,164400,113842050,5290,5290,5290,5290,0
20250219,164300,113842050,5290,5290,5290,5290,0
20250219,164200,113842050,5290,5290,5290,5290,0
20250219,164100,113842050,5290,5290,5290,5290,0
20250219,164000,113842050,5290,5290,5290,5290,0
20250219,163900,113842050,5290,5290,5290,5290,0
20250219,163800,113842050,5290,5290,5290,5290,428
20250219,163700,113842050,5290,5290,5290,5290,0
20250219,163600,113842050,5290,5290,5290,5290,0
20250219,163500,113842050,5290,5290,5290,5290,0
20250219,163400,113842050,5290,5290,5290,5290,0
20250219,163300,113842050,5290,5290,5290,5290,0
20250219,163200,113842050,5290,5290,5290,5290,0
20250219,163100,113842050,5290,5290,5290,5290,0
20250219,163000,113842050,5290,5290,5290,5290,0
20250219,162900,113842050,5290,5290,5290,5290,0
20250219,162800,113842050,5290,5290,5290,5290,0
20250219,162700,113842050,5290,5290,5290,5290,0
20250219,162600,113842050,5290,5290,5290,5290,0
20250219,162500,113842050,5290,5290,5290,5290,0
20250219,162400,113842050,5290,5290,5290,5290,0
20250219,162300,113842050,5290,5290,5290,5290,0
20250219,162200,113842050,5290,5290,5290,5290,0
20250219,162100,113842050,5290,5290,5290,5290,0
20250219,162000,113842050,5290,5290,5290,5290,0
20250219,161900,113842050,5290,5290,5290,5290,0
20250219,161800,113842050,5290,5290,5290,5290,0
20250219,161700,113842050,5290,5290,5290,5290,0
20250219,161600,113842050,5290,5290,5290,5290,0
20250219,161500,113842050,5290,5290,5290,5290,0
20250219,161400,113842050,5290,5290,5290,5290,0
20250219,161300,113842050,5290,5290,5290,5290,0
20250219,161200,113842050,5290,5290,5290,5290,0
20250219,161100,113842050,5290,5290,5290,5290,0
20250219,161000,113842050,5290,5290,5290,5290,0
20250219,160900,113842050,5290,5290,5290,5290,0
20250219,160800,113842050,5290,5290,5290,5290,428
20250219,160700,113842050,5290,5290,5290,5290,0
20250219,160600,113842050,5290,5290,5290,5290,0
20250219,160500,113842050,5290,5290,5290,5290,0
20250219,160400,113842050,5290,5290,5290,5290,0
20250219,160300,113842050,5290,5290,5290,5290,0
20250219,160200,113842050,5290,5290,5290,5290,0
20250219,160100,113842050,5290,5290,5290,5290,0
20250219,160000,113842050,5290,5290,5290,5290,0
20250219,155900,113842050,5290,5290,5290,5290,0
20250219,155800,113842050,5290,5290,5290,5290,0
20250219,155700,113842050,5290,5290,5290,5290,0
20250219,155600,113842050,5290,5290,5290,5290,0
20250219,155500,113842050,5290,5290,5290,5290,0
20250219,155400,113842050,5290,5290,5290,5290,0
20250219,155300,113842050,5290,5290,5290,5290,0
20250219,155200,113842050,5290,5290,5290,5290,0
20250219,155100,113842050,5290,5290,5290,5290,0
20250219,155000,113842050,5290,5290,5290,5290,0
20250219,154900,113842050,5290,5290,5290,5290,0
20250219,154800,113842050,5290,5290,5290,5290,0
20250219,154700,113842050,5290,5290,5290,5290,0
20250219,154600,113842050,5290,5290,5290,5290,0
20250219,154500,113842050,5290,5290,5290,5290,0
20250219,154400,113842050,5290,5290,5290,5290,0
20250219,154300,113842050,5290,5290,5290,5290,0
20250219,154200,113842050,5290,5290,5290,5290,0
20250219,154100,113842050,5290,5290,5290,5290,0
20250219,154000,113842050,5290,5290,5290,5290,0
20250219,153900,113842050,5290,5290,5290,5290,0
20250219,153800,113842050,5290,5290,5290,5290,428
20250219,153700,113842050,5290,5290,5290,5290,0
20250219,153600,113842050,5290,5290,5290,5290,0
20250219,153500,113842050,5290,5290,5290,5290,0
20250219,153400,113842050,5290,5290,5290,5290,0
20250219,153300,113842050,5290,5290,5290,5290,0
20250219,153200,113842050,5290,5290,5290,5290,0
20250219,153100,113842050,5290,5290,5290,5290,0
20250219,153000,113842050,5290,5290,5290,5290,428
20250219,152900,111577930,5300,5300,5300,5300,0
20250219,152800,111577930,5300,5300,5300,5300,0
20250219,152700,111577930,5300,5300,5300,5300,0
20250219,152600,111577930,5300,5300,5300,5300,0
20250219,152500,111577930,5300,5300,5300,5300,0
20250219,152400,111577930,5300,5300,5300,5300,0
20250219,152300,111577930,5300,5300,5300,5300,0
20250219,152200,111577930,5300,5300,5300,5300,0
20250219,152100,111577930,5300,5300,5300,5300,0
20250219,152000,111577930,5300,5300,5300,5300,0
20250219,151900,111577930,5300,5300,5300,5300,1
20250219,151800,111572630,5270,5270,5270,5270,0
20250219,151700,111572630,5270,5280,5280,5270,310
20250219,151600,109938370,5290,5290,5290,5290,2
20250219,151500,109927790,5290,5290,5290,5290,0
20250219,151400,109927790,5290,5290,5290,5290,1
20250219,151300,109922500,5290,5290,5290,5290,0
20250219,151200,109922500,5290,5290,5290,5290,40
20250219,151100,109710900,5280,5280,5280,5280,0
20250219,151000,109710900,5280,5290,5290,5280,54
20250219,150900,109425340,5290,5290,5290,5290,0
20250219,150800,109425340,5290,5280,5290,5280,8
20250219,150700,109383090,5280,5280,5280,5280,0
20250219,150600,109383090,5280,5280,5280,5280,0
20250219,150500,109383090,5280,5280,5280,5280,0
20250219,150400,109383090,5280,5280,5280,5280,0
20250219,150300,109383090,5280,5280,5280,5280,0
20250219,150200,109383090,5280,5280,5280,5280,2
20250219,150100,109372530,5290,5290,5290,5290,0
20250219,150000,109372530,5290,5290,5290,5290,0
20250219,145900,109372530,5290,5290,5290,5290,471
20250219,145800,106880940,5270,5270,5270,5270,0
20250219,145700,106880940,5270,5270,5270,5270,0
20250219,145600,106880940,5270,5270,5270,5270,0
20250219,145500,106880940,5270,5270,5270,5270,0
20250219,145400,106880940,5270,5270,5270,5270,0
20250219,145300,106880940,5270,5270,5270,5270,0
20250219,145200,106880940,5270,5270,5270,5270,0
20250219,145100,106880940,5270,5270,5270,5270,0
20250219,145000,106880940,5270,5270,5270,5270,0
20250219,144900,106880940,5270,5270,5270,5270,0
20250219,144800,106880940,5270,5280,5280,5270,58
20250219,144700,106575050,5280,5280,5280,5280,1000
20250219,144600,101295050,5290,5290,5290,5290,62
20250219,144500,100967070,5300,5300,5300,5300,0
20250219,144400,100967070,5300,5300,5300,5300,109
20250219,144300,100389370,5300,5300,5300,5300,0
20250219,144200,100389370,5300,5300,5300,5300,10
20250219,144100,100336370,5290,5290,5290,5290,0
20250219,144000,100336370,5290,5290,5290,5290,0
20250219,143900,100336370,5290,5290,5290,5290,0
20250219,143800,100336370,5290,5290,5290,5290,0
20250219,143700,100336370,5290,5290,5290,5290,1
20250219,143600,100331080,5300,5300,5300,5300,0
20250219,143500,100331080,5300,5300,5300,5300,0
20250219,143400,100331080,5300,5300,5300,5300,0
20250219,143300,100331080,5300,5300,5300,5300,175
20250219,143200,99403580,5300,5300,5300,5300,0
20250219,143100,99403580,5300,5300,5300,5300,0
20250219,143000,99403580,5300,5300,5300,5300,0
20250219,142900,99403580,5300,5300,5300,5300,0
20250219,142800,99403580,5300,5300,5300,5300,0
20250219,142700,99403580,5300,5300,5300,5300,0
20250219,142600,99403580,5300,5300,5300,5300,0
20250219,142500,99403580,5300,5300,5300,5300,0
20250219,142400,99403580,5300,5300,5300,5300,1
20250219,142300,99398280,5290,5290,5290,5290,0
20250219,142200,99398280,5290,5290,5290,5290,0
20250219,142100,99398280,5290,5290,5290,5290,0
20250219,142000,99398280,5290,5290,5290,5290,0
20250219,141900,99398280,5290,5290,5290,5290,0
20250219,141800,99398280,5290,5290,5290,5290,0
20250219,141700,99398280,5290,5290,5290,5290,0
20250219,141600,99398280,5290,5290,5290,5290,0
20250219,141500,99398280,5290,5290,5290,5290,0
20250219,141400,99398280,5290,5290,5290,5290,0
20250219,141300,99398280,5290,5290,5290,5290,0
20250219,141200,99398280,5290,5290,5290,5290,45
20250219,141100,99160230,5300,5300,5300,5300,0
20250219,141000,99160230,5300,5300,5300,5300,0
20250219,140900,99160230,5300,5300,5300,5300,0
20250219,140800,99160230,5300,5300,5300,5300,0
20250219,140700,99160230,5300,5300,5300,5300,0
20250219,140600,99160230,5300,5300,5300,5300,0
20250219,140500,99160230,5300,5300,5300,5300,0
20250219,140400,99160230,5300,5300,5300,5300,4
20250219,140300,99139030,5300,5300,5300,5300,0
20250219,140200,99139030,5300,5300,5300,5300,0
20250219,140100,99139030,5300,5300,5300,5300,20
20250219,140000,99033030,5300,5300,5300,5300,331
20250219,135900,97278730,5300,5300,5300,5300,0
20250219,135800,97278730,5300,5300,5300,5300,121
20250219,135700,96637430,5290,5290,5290,5290,0
20250219,135600,96637430,5290,5290,5290,5290,0
20250219,135500,96637430,5290,5290,5290,5290,0
20250219,135400,96637430,5290,5290,5290,5290,0
20250219,135300,96637430,5290,5290,5290,5290,0
20250219,135200,96637430,5290,5290,5290,5290,0
20250219,135100,96637430,5290,5290,5290,5290,0
20250219,135000,96637430,5290,5290,5290,5290,0
20250219,134900,96637430,5290,5290,5290,5290,0
20250219,134800,96637430,5290,5290,5290,5290,1
20250219,134700,96632140,5290,5290,5290,5290,0
20250219,134600,96632140,5290,5290,5290,5290,0
20250219,134500,96632140,5290,5290,5290,5290,18
20250219,134400,96536920,5290,5290,5290,5290,0
20250219,134300,96536920,5290,5290,5290,5290,0
20250219,134200,96536920,5290,5290,5290,5290,92
20250219,134100,96050240,5290,5290,5290,5290,0
20250219,134000,96050240,5290,5290,5290,5290,30
20250219,133900,95891540,5280,5280,5280,5280,1400
20250219,133800,88499540,5280,5280,5280,5280,0
20250219,133700,88499540,5280,5280,5280,5280,0
20250219,133600,88499540,5280,5280,5280,5280,0
20250219,133500,88499540,5280,5280,5280,5280,104
20250219,133400,87950420,5280,5280,5280,5280,0
20250219,133300,87950420,5280,5280,5280,5280,0
20250219,133200,87950420,5280,5280,5280,5280,0
20250219,133100,87950420,5280,5280,5280,5280,1
20250219,133000,87945140,5280,5280,5280,5280,0
20250219,132900,87945140,5280,5280,5280,5280,0
20250219,132800,87945140,5280,5280,5280,5280,200
20250219,132700,86889140,5280,5280,5280,5280,822
20250219,132600,82548980,5290,5290,5290,5290,10
20250219,132500,82496080,5290,5290,5290,5290,0
20250219,132400,82496080,5290,5290,5290,5290,2
20250219,132300,82485500,5290,5290,5290,5290,0
20250219,132200,82485500,5290,5290,5290,5290,0
20250219,132100,82485500,5290,5290,5290,5290,100
20250219,132000,81956500,5290,5290,5290,5290,37
20250219,131900,81760770,5300,5300,5300,5300,0
20250219,131800,81760770,5300,5300,5300,5300,0
20250219,131700,81760770,5300,5300,5300,5300,0
20250219,131600,81760770,5300,5300,5300,5300,29
20250219,131500,81607070,5310,5310,5310,5310,0
20250219,131400,81607070,5310,5310,5310,5310,0
20250219,131300,81607070,5310,5310,5310,5310,0
20250219,131200,81607070,5310,5310,5310,5310,0
20250219,131100,81607070,5310,5310,5310,5310,0
20250219,131000,81607070,5310,5310,5310,5310,42
20250219,130900,81384050,5310,5310,5310,5310,0
20250219,130800,81384050,5310,5310,5310,5310,0
20250219,130700,81384050,5310,5310,5310,5310,0
20250219,130600,81384050,5310,5310,5310,5310,1
20250219,130500,81378740,5300,5300,5300,5300,11
20250219,130400,81320440,5300,5300,5300,5300,0
20250219,130300,81320440,5300,5300,5300,5300,0
20250219,130200,81320440,5300,5300,5300,5300,0
20250219,130100,81320440,5300,5300,5300,5300,0
20250219,130000,81320440,5300,5300,5300,5300,0
20250219,125900,81320440,5300,5300,5300,5300,45
20250219,125800,81081940,5310,5310,5310,5310,0
20250219,125700,81081940,5310,5310,5310,5310,0
20250219,125600,81081940,5310,5310,5310,5310,1
20250219,125500,81076630,5310,5310,5310,5310,1
20250219,125400,81071320,5310,5310,5310,5310,0
20250219,125300,81071320,5310,5310,5310,5310,0
20250219,125200,81071320,5310,5310,5310,5310,2
20250219,125100,81060700,5310,5310,5310,5310,0
20250219,125000,81060700,5310,5310,5310,5310,0
20250219,124900,81060700,5310,5310,5310,5310,0
20250219,124800,81060700,5310,5310,5310,5310,0
20250219,124700,81060700,5310,5310,5310,5310,0
20250219,124600,81060700,5310,5310,5310,5310,0
20250219,124500,81060700,5310,5310,5310,5310,0
20250219,124400,81060700,5310,5310,5310,5310,0
20250219,124300,81060700,5310,5310,5310,5310,4
20250219,124200,81039460,5310,5310,5310,5310,3
20250219,124100,81023530,5310,5310,5310,5310,15
20250219,124000,80943880,5300,5300,5300,5300,0
20250219,123900,80943880,5300,5300,5300,5300,10
20250219,123800,80890880,5310,5310,5310,5310,0
20250219,123700,80890880,5310,5310,5310,5310,0
20250219,123600,80890880,5310,5310,5310,5310,0
20250219,123500,80890880,5310,5310,5310,5310,0
20250219,123400,80890880,5310,5310,5310,5310,0
20250219,123300,80890880,5310,5310,5310,5310,0
20250219,123200,80890880,5310,5310,5310,5310,0
20250219,123100,80890880,5310,5310,5310,5310,0
20250219,123000,80890880,5310,5310,5310,5310,0
20250219,122900,80890880,5310,5310,5310,5310,0
20250219,122800,80890880,5310,5310,5310,5310,0
20250219,122700,80890880,5310,5310,5310,5310,20
20250219,122600,80784680,5310,5310,5310,5310,0
20250219,122500,80784680,5310,5310,5310,5310,0
20250219,122400,80784680,5310,5310,5310,5310,0
20250219,122300,80784680,5310,5310,5310,5310,0
20250219,122200,80784680,5310,5310,5310,5310,136
20250219,122100,80062520,5310,5310,5310,5310,619
20250219,122000,76775630,5310,5310,5310,5310,0
20250219,121900,76775630,5310,5310,5310,5310,0
20250219,121800,76775630,5310,5310,5310,5310,1
20250219,121700,76770320,5310,5310,5310,5310,0
20250219,121600,76770320,5310,5310,5310,5310,0
20250219,121500,76770320,5310,5310,5310,5310,0
20250219,121400,76770320,5310,5310,5310,5310,28
20250219,121300,76621640,5310,5310,5310,5310,0
20250219,121200,76621640,5310,5310,5310,5310,0
20250219,121100,76621640,5310,5310,5310,5310,0
20250219,121000,76621640,5310,5310,5310,5310,0
20250219,120900,76621640,5310,5310,5310,5310,0
20250219,120800,76621640,5310,5310,5310,5310,0
20250219,120700,76621640,5310,5310,5310,5310,0
20250219,120600,76621640,5310,5300,5310,5300,82
20250219,120500,76186980,5310,5310,5310,5310,0
20250219,120400,76186980,5310,5310,5310,5310,0
20250219,120300,76186980,5310,5310,5310,5310,0
20250219,120200,76186980,5310,5310,5310,5310,1
20250219,120100,76181670,5310,5310,5310,5310,28
20250219,120000,76032990,5310,5310,5310,5310,0
20250219,115900,76032990,5310,5300,5310,5300,20
20250219,115800,75926980,5290,5290,5290,5290,0
20250219,115700,75926980,5290,5290,5290,5290,0
20250219,115600,75926980,5290,5290,5290,5290,0
20250219,115500,75926980,5290,5290,5290,5290,0
20250219,115400,75926980,5290,5290,5290,5290,0
20250219,115300,75926980,5290,5290,5290,5290,0
20250219,115200,75926980,5290,5290,5290,5290,300
20250219,115100,74339980,5310,5310,5310,5310,1
20250219,115000,74334670,5310,5310,5310,5310,0
20250219,114900,74334670,5310,5310,5310,5310,0
20250219,114800,74334670,5310,5310,5310,5310,0
20250219,114700,74334670,5310,5310,5310,5310,1
20250219,114600,74329360,5290,5290,5290,5290,0
20250219,114500,74329360,5290,5290,5290,5290,30
20250219,114400,74170660,5290,5290,5290,5290,0
20250219,114300,74170660,5290,5290,5290,5290,1
20250219,114200,74165370,5310,5310,5310,5310,0
20250219,114100,74165370,5310,5310,5310,5310,0
20250219,114000,74165370,5310,5310,5310,5310,232
20250219,113900,72933450,5310,5310,5310,5310,0
20250219,113800,72933450,5310,5300,5310,5300,100
20250219,113700,72402950,5310,5310,5310,5310,0
20250219,113600,72402950,5310,5310,5310,5310,0
20250219,113500,72402950,5310,5310,5310,5310,0
20250219,113400,72402950,5310,5310,5310,5310,0
20250219,113300,72402950,5310,5310,5310,5310,0
20250219,113200,72402950,5310,5310,5310,5310,1
20250219,113100,72397640,5300,5300,5300,5300,0
20250219,113000,72397640,5300,5300,5300,5300,0
20250219,112900,72397640,5300,5300,5300,5300,0
20250219,112800,72397640,5300,5300,5300,5300,1144
20250219,112700,66334440,5270,5270,5270,5270,0
20250219,112600,66334440,5270,5270,5270,5270,0
20250219,112500,66334440,5270,5270,5270,5270,0
20250219,112400,66334440,5270,5270,5270,5270,1
20250219,112300,66329170,5280,5280,5280,5280,0
20250219,112200,66329170,5280,5280,5280,5280,0
20250219,112100,66329170,5280,5280,5280,5280,586
20250219,112000,63235090,5280,5280,5280,5280,545
20250219,111900,60357490,5280,5280,5280,5280,0
20250219,111800,60357490,5280,5280,5280,5280,0
20250219,111700,60357490,5280,5280,5280,5280,150
20250219,111600,59565490,5300,5300,5300,5300,0
20250219,111500,59565490,5300,5300,5300,5300,0
20250219,111400,59565490,5300,5300,5300,5300,0
20250219,111300,59565490,5300,5300,5300,5300,0
20250219,111200,59565490,5300,5300,5300,5300,0
20250219,111100,59565490,5300,5300,5300,5300,0
20250219,111000,59565490,5300,5300,5300,5300,0
20250219,110900,59565490,5300,5300,5300,5300,0
20250219,110800,59565490,5300,5300,5300,5300,0
20250219,110700,59565490,5300,5300,5300,5300,0
20250219,110600,59565490,5300,5300,5300,5300,0
20250219,110500,59565490,5300,5300,5300,5300,0
20250219,110400,59565490,5300,5300,5300,5300,254
20250219,110300,58219290,5300,5300,5300,5300,0
20250219,110200,58219290,5300,5300,5300,5300,0
20250219,110100,58219290,5300,5300,5300,5300,2
20250219,110000,58208690,5290,5290,5290,5290,16
20250219,105900,58124050,5300,5300,5300,5300,0
20250219,105800,58124050,5300,5300,5300,5300,0
20250219,105700,58124050,5300,5300,5300,5300,300
20250219,105600,56534050,5290,5290,5290,5290,0
20250219,105500,56534050,5290,5290,5290,5290,0
20250219,105400,56534050,5290,5290,5290,5290,1
20250219,105300,56528760,5290,5290,5290,5290,1
20250219,105200,56523470,5300,5300,5300,5300,0
20250219,105100,56523470,5300,5300,5300,5300,0
20250219,105000,56523470,5300,5300,5300,5300,0
20250219,104900,56523470,5300,5300,5300,5300,0
20250219,104800,56523470,5300,5300,5300,5300,1
20250219,104700,56518170,5270,5270,5270,5270,0
20250219,104600,56518170,5270,5270,5270,5270,0
20250219,104500,56518170,5270,5270,5270,5270,50
20250219,104400,56254670,5270,5270,5270,5270,0
20250219,104300,56254670,5270,5270,5270,5270,0
20250219,104200,56254670,5270,5270,5270,5270,0
20250219,104100,56254670,5270,5270,5270,5270,0
20250219,104000,56254670,5270,5270,5270,5270,0
20250219,103900,56254670,5270,5280,5280,5270,459
20250219,103800,53834650,5280,5280,5280,5280,0
20250219,103700,53834650,5280,5280,5280,5280,0
20250219,103600,53834650,5280,5280,5280,5280,191
20250219,103500,52826170,5290,5290,5290,5290,0
20250219,103400,52826170,5290,5290,5290,5290,0
20250219,103300,52826170,5290,5280,5290,5280,42
20250219,103200,52604400,5270,5270,5270,5270,0
20250219,103100,52604400,5270,5270,5270,5270,70
20250219,103000,52235500,5270,5270,5270,5270,0
20250219,102900,52235500,5270,5270,5270,5270,2300
20250219,102800,40114500,5280,5280,5280,5280,72
20250219,102700,39734340,5280,5280,5280,5280,228
20250219,102600,38530500,5280,5280,5280,5280,0
20250219,102500,38530500,5280,5280,5280,5280,0
20250219,102400,38530500,5280,5280,5280,5280,0
20250219,102300,38530500,5280,5280,5280,5280,0
20250219,102200,38530500,5280,5280,5280,5280,0
20250219,102100,38530500,5280,5300,5300,5280,15
20250219,102000,38451200,5300,5300,5300,5300,1
20250219,101900,38445900,5280,5280,5280,5280,0
20250219,101800,38445900,5280,5280,5280,5280,0
20250219,101700,38445900,5280,5280,5280,5280,0
20250219,101600,38445900,5280,5280,5280,5280,0
20250219,101500,38445900,5280,5280,5280,5280,0
20250219,101400,38445900,5280,5280,5280,5280,179
20250219,101300,37500780,5300,5300,5300,5300,0
20250219,101200,37500780,5300,5300,5300,5300,26
20250219,101100,37362980,5300,5300,5300,5300,0
20250219,101000,37362980,5300,5300,5300,5300,1
20250219,100900,37357680,5280,5280,5280,5280,0
20250219,100800,37357680,5280,5280,5280,5280,0
20250219,100700,37357680,5280,5280,5280,5280,0
20250219,100600,37357680,5280,5280,5280,5280,0
20250219,100500,37357680,5280,5280,5280,5280,0
20250219,100400,37357680,5280,5280,5280,5280,10
20250219,100300,37304880,5290,5290,5290,5290,0
20250219,100200,37304880,5290,5290,5290,5290,44
20250219,100100,37072120,5300,5300,5300,5300,1
20250219,100000,37066820,5300,5300,5300,5300,0
20250219,095900,37066820,5300,5300,5300,5300,0
20250219,095800,37066820,5300,5300,5300,5300,0
20250219,095700,37066820,5300,5300,5300,5300,0
20250219,095600,37066820,5300,5300,5300,5300,0
20250219,095500,37066820,5300,5300,5300,5300,0
20250219,095400,37066820,5300,5300,5300,5300,50
20250219,095300,36801820,5300,5300,5300,5300,0
20250219,095200,36801820,5300,5300,5300,5300,0
20250219,095100,36801820,5300,5300,5300,5300,0
20250219,095000,36801820,5300,5300,5300,5300,0
20250219,094900,36801820,5300,5300,5300,5300,0
20250219,094800,36801820,5300,5300,5300,5300,0
20250219,094700,36801820,5300,5300,5300,5300,0
20250219,094600,36801820,5300,5300,5300,5300,0
20250219,094500,36801820,5300,5300,5300,5300,1
20250219,094400,36796520,5300,5300,5300,5300,10
20250219,094300,36743520,5310,5310,5310,5310,0
20250219,094200,36743520,5310,5310,5310,5310,0
20250219,094100,36743520,5310,5310,5310,5310,0
20250219,094000,36743520,5310,5310,5310,5310,0
20250219,093900,36743520,5310,5310,5310,5310,0
20250219,093800,36743520,5310,5290,5310,5280,1025
20250219,093700,31330670,5280,5280,5280,5280,0
20250219,093600,31330670,5280,5280,5280,5280,0
20250219,093500,31330670,5280,5290,5290,5280,195
20250219,093400,30300850,5300,5300,5300,5300,50
20250219,093300,30035850,5300,5300,5300,5300,0
20250219,093200,30035850,5300,5300,5300,5300,1
20250219,093100,30030550,5300,5300,5300,5300,198
20250219,093000,28981150,5300,5300,5300,5300,2
20250219,092900,28970550,5310,5310,5310,5310,0
20250219,092800,28970550,5310,5310,5310,5310,200
20250219,092700,27908550,5310,5310,5310,5310,4
20250219,092600,27887310,5320,5320,5320,5320,2
20250219,092500,27876670,5320,5320,5320,5320,1
20250219,092400,27871350,5280,5280,5280,5280,0
20250219,092300,27871350,5280,5280,5280,5280,0
20250219,092200,27871350,5280,5280,5280,5280,5
20250219,092100,27844950,5280,5290,5290,5280,2799
20250219,092000,13055910,5320,5300,5320,5290,1002
20250219,091900,7755250,5300,5310,5310,5300,217
20250219,091800,6603170,5330,5330,5330,5330,0
20250219,091700,6603170,5330,5330,5330,5330,1
20250219,091600,6597840,5310,5310,5310,5310,0
20250219,091500,6597840,5310,5310,5310,5310,0
20250219,091400,6597840,5310,5310,5310,5310,200
20250219,091300,5535840,5330,5310,5330,5310,801
20250219,091200,1282510,5330,5330,5330,5330,0
20250219,091100,1282510,5330,5330,5330,5330,2
20250219,091000,1271850,5330,5330,5330,5330,0
20250219,090900,1271850,5330,5330,5330,5330,0
20250219,090800,1271850,5330,5330,5330,5330,0
20250219,090700,1271850,5330,5330,5330,5330,0
20250219,090600,1271850,5330,5330,5330,5330,1
20250219,090500,1266520,5310,5310,5310,5310,73
20250219,090400,878890,5310,5300,5310,5300,110
20250219,090300,295880,5300,5300,5300,5300,10
20250219,090200,242880,5280,5280,5280,5280,0
20250219,090100,242880,5280,5280,5280,5280,0
20250219,090000,242880,5280,5280,5280,5280,46
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 183800 113842050 5290 5290 5290 5290 428
3 20250219 183700 113842050 5290 5290 5290 5290 0
4 20250219 183600 113842050 5290 5290 5290 5290 0
5 20250219 183500 113842050 5290 5290 5290 5290 0
6 20250219 183400 113842050 5290 5290 5290 5290 0
7 20250219 183300 113842050 5290 5290 5290 5290 0
8 20250219 183200 113842050 5290 5290 5290 5290 0
9 20250219 183100 113842050 5290 5290 5290 5290 0
10 20250219 183000 113842050 5290 5290 5290 5290 0
11 20250219 182900 113842050 5290 5290 5290 5290 0
12 20250219 182800 113842050 5290 5290 5290 5290 0
13 20250219 182700 113842050 5290 5290 5290 5290 0
14 20250219 182600 113842050 5290 5290 5290 5290 0
15 20250219 182500 113842050 5290 5290 5290 5290 0
16 20250219 182400 113842050 5290 5290 5290 5290 0
17 20250219 182300 113842050 5290 5290 5290 5290 0
18 20250219 182200 113842050 5290 5290 5290 5290 0
19 20250219 182100 113842050 5290 5290 5290 5290 0
20 20250219 182000 113842050 5290 5290 5290 5290 0
21 20250219 181900 113842050 5290 5290 5290 5290 0
22 20250219 181800 113842050 5290 5290 5290 5290 0
23 20250219 181700 113842050 5290 5290 5290 5290 0
24 20250219 181600 113842050 5290 5290 5290 5290 0
25 20250219 181500 113842050 5290 5290 5290 5290 0
26 20250219 181400 113842050 5290 5290 5290 5290 0
27 20250219 181300 113842050 5290 5290 5290 5290 0
28 20250219 181200 113842050 5290 5290 5290 5290 0
29 20250219 181100 113842050 5290 5290 5290 5290 0
30 20250219 181000 113842050 5290 5290 5290 5290 0
31 20250219 180900 113842050 5290 5290 5290 5290 0
32 20250219 180800 113842050 5290 5290 5290 5290 428
33 20250219 180700 113842050 5290 5290 5290 5290 0
34 20250219 180600 113842050 5290 5290 5290 5290 0
35 20250219 180500 113842050 5290 5290 5290 5290 0
36 20250219 180400 113842050 5290 5290 5290 5290 0
37 20250219 180300 113842050 5290 5290 5290 5290 0
38 20250219 180200 113842050 5290 5290 5290 5290 0
39 20250219 180100 113842050 5290 5290 5290 5290 0
40 20250219 180000 113842050 5290 5290 5290 5290 0
41 20250219 175900 113842050 5290 5290 5290 5290 0
42 20250219 175800 113842050 5290 5290 5290 5290 0
43 20250219 175700 113842050 5290 5290 5290 5290 0
44 20250219 175600 113842050 5290 5290 5290 5290 0
45 20250219 175500 113842050 5290 5290 5290 5290 0
46 20250219 175400 113842050 5290 5290 5290 5290 0
47 20250219 175300 113842050 5290 5290 5290 5290 0
48 20250219 175200 113842050 5290 5290 5290 5290 0
49 20250219 175100 113842050 5290 5290 5290 5290 0
50 20250219 175000 113842050 5290 5290 5290 5290 0
51 20250219 174900 113842050 5290 5290 5290 5290 0
52 20250219 174800 113842050 5290 5290 5290 5290 0
53 20250219 174700 113842050 5290 5290 5290 5290 0
54 20250219 174600 113842050 5290 5290 5290 5290 0
55 20250219 174500 113842050 5290 5290 5290 5290 0
56 20250219 174400 113842050 5290 5290 5290 5290 0
57 20250219 174300 113842050 5290 5290 5290 5290 0
58 20250219 174200 113842050 5290 5290 5290 5290 0
59 20250219 174100 113842050 5290 5290 5290 5290 0
60 20250219 174000 113842050 5290 5290 5290 5290 0
61 20250219 173900 113842050 5290 5290 5290 5290 0
62 20250219 173800 113842050 5290 5290 5290 5290 428
63 20250219 173700 113842050 5290 5290 5290 5290 0
64 20250219 173600 113842050 5290 5290 5290 5290 0
65 20250219 173500 113842050 5290 5290 5290 5290 0
66 20250219 173400 113842050 5290 5290 5290 5290 0
67 20250219 173300 113842050 5290 5290 5290 5290 0
68 20250219 173200 113842050 5290 5290 5290 5290 0
69 20250219 173100 113842050 5290 5290 5290 5290 0
70 20250219 173000 113842050 5290 5290 5290 5290 0
71 20250219 172900 113842050 5290 5290 5290 5290 0
72 20250219 172800 113842050 5290 5290 5290 5290 0
73 20250219 172700 113842050 5290 5290 5290 5290 0
74 20250219 172600 113842050 5290 5290 5290 5290 0
75 20250219 172500 113842050 5290 5290 5290 5290 0
76 20250219 172400 113842050 5290 5290 5290 5290 0
77 20250219 172300 113842050 5290 5290 5290 5290 0
78 20250219 172200 113842050 5290 5290 5290 5290 0
79 20250219 172100 113842050 5290 5290 5290 5290 0
80 20250219 172000 113842050 5290 5290 5290 5290 0
81 20250219 171900 113842050 5290 5290 5290 5290 0
82 20250219 171800 113842050 5290 5290 5290 5290 0
83 20250219 171700 113842050 5290 5290 5290 5290 0
84 20250219 171600 113842050 5290 5290 5290 5290 0
85 20250219 171500 113842050 5290 5290 5290 5290 0
86 20250219 171400 113842050 5290 5290 5290 5290 0
87 20250219 171300 113842050 5290 5290 5290 5290 0
88 20250219 171200 113842050 5290 5290 5290 5290 0
89 20250219 171100 113842050 5290 5290 5290 5290 0
90 20250219 171000 113842050 5290 5290 5290 5290 0
91 20250219 170900 113842050 5290 5290 5290 5290 0
92 20250219 170800 113842050 5290 5290 5290 5290 428
93 20250219 170700 113842050 5290 5290 5290 5290 0
94 20250219 170600 113842050 5290 5290 5290 5290 0
95 20250219 170500 113842050 5290 5290 5290 5290 0
96 20250219 170400 113842050 5290 5290 5290 5290 0
97 20250219 170300 113842050 5290 5290 5290 5290 0
98 20250219 170200 113842050 5290 5290 5290 5290 0
99 20250219 170100 113842050 5290 5290 5290 5290 0
100 20250219 170000 113842050 5290 5290 5290 5290 0
101 20250219 165900 113842050 5290 5290 5290 5290 0
102 20250219 165800 113842050 5290 5290 5290 5290 0
103 20250219 165700 113842050 5290 5290 5290 5290 0
104 20250219 165600 113842050 5290 5290 5290 5290 0
105 20250219 165500 113842050 5290 5290 5290 5290 0
106 20250219 165400 113842050 5290 5290 5290 5290 0
107 20250219 165300 113842050 5290 5290 5290 5290 0
108 20250219 165200 113842050 5290 5290 5290 5290 0
109 20250219 165100 113842050 5290 5290 5290 5290 0
110 20250219 165000 113842050 5290 5290 5290 5290 0
111 20250219 164900 113842050 5290 5290 5290 5290 0
112 20250219 164800 113842050 5290 5290 5290 5290 0
113 20250219 164700 113842050 5290 5290 5290 5290 0
114 20250219 164600 113842050 5290 5290 5290 5290 0
115 20250219 164500 113842050 5290 5290 5290 5290 0
116 20250219 164400 113842050 5290 5290 5290 5290 0
117 20250219 164300 113842050 5290 5290 5290 5290 0
118 20250219 164200 113842050 5290 5290 5290 5290 0
119 20250219 164100 113842050 5290 5290 5290 5290 0
120 20250219 164000 113842050 5290 5290 5290 5290 0
121 20250219 163900 113842050 5290 5290 5290 5290 0
122 20250219 163800 113842050 5290 5290 5290 5290 428
123 20250219 163700 113842050 5290 5290 5290 5290 0
124 20250219 163600 113842050 5290 5290 5290 5290 0
125 20250219 163500 113842050 5290 5290 5290 5290 0
126 20250219 163400 113842050 5290 5290 5290 5290 0
127 20250219 163300 113842050 5290 5290 5290 5290 0
128 20250219 163200 113842050 5290 5290 5290 5290 0
129 20250219 163100 113842050 5290 5290 5290 5290 0
130 20250219 163000 113842050 5290 5290 5290 5290 0
131 20250219 162900 113842050 5290 5290 5290 5290 0
132 20250219 162800 113842050 5290 5290 5290 5290 0
133 20250219 162700 113842050 5290 5290 5290 5290 0
134 20250219 162600 113842050 5290 5290 5290 5290 0
135 20250219 162500 113842050 5290 5290 5290 5290 0
136 20250219 162400 113842050 5290 5290 5290 5290 0
137 20250219 162300 113842050 5290 5290 5290 5290 0
138 20250219 162200 113842050 5290 5290 5290 5290 0
139 20250219 162100 113842050 5290 5290 5290 5290 0
140 20250219 162000 113842050 5290 5290 5290 5290 0
141 20250219 161900 113842050 5290 5290 5290 5290 0
142 20250219 161800 113842050 5290 5290 5290 5290 0
143 20250219 161700 113842050 5290 5290 5290 5290 0
144 20250219 161600 113842050 5290 5290 5290 5290 0
145 20250219 161500 113842050 5290 5290 5290 5290 0
146 20250219 161400 113842050 5290 5290 5290 5290 0
147 20250219 161300 113842050 5290 5290 5290 5290 0
148 20250219 161200 113842050 5290 5290 5290 5290 0
149 20250219 161100 113842050 5290 5290 5290 5290 0
150 20250219 161000 113842050 5290 5290 5290 5290 0
151 20250219 160900 113842050 5290 5290 5290 5290 0
152 20250219 160800 113842050 5290 5290 5290 5290 428
153 20250219 160700 113842050 5290 5290 5290 5290 0
154 20250219 160600 113842050 5290 5290 5290 5290 0
155 20250219 160500 113842050 5290 5290 5290 5290 0
156 20250219 160400 113842050 5290 5290 5290 5290 0
157 20250219 160300 113842050 5290 5290 5290 5290 0
158 20250219 160200 113842050 5290 5290 5290 5290 0
159 20250219 160100 113842050 5290 5290 5290 5290 0
160 20250219 160000 113842050 5290 5290 5290 5290 0
161 20250219 155900 113842050 5290 5290 5290 5290 0
162 20250219 155800 113842050 5290 5290 5290 5290 0
163 20250219 155700 113842050 5290 5290 5290 5290 0
164 20250219 155600 113842050 5290 5290 5290 5290 0
165 20250219 155500 113842050 5290 5290 5290 5290 0
166 20250219 155400 113842050 5290 5290 5290 5290 0
167 20250219 155300 113842050 5290 5290 5290 5290 0
168 20250219 155200 113842050 5290 5290 5290 5290 0
169 20250219 155100 113842050 5290 5290 5290 5290 0
170 20250219 155000 113842050 5290 5290 5290 5290 0
171 20250219 154900 113842050 5290 5290 5290 5290 0
172 20250219 154800 113842050 5290 5290 5290 5290 0
173 20250219 154700 113842050 5290 5290 5290 5290 0
174 20250219 154600 113842050 5290 5290 5290 5290 0
175 20250219 154500 113842050 5290 5290 5290 5290 0
176 20250219 154400 113842050 5290 5290 5290 5290 0
177 20250219 154300 113842050 5290 5290 5290 5290 0
178 20250219 154200 113842050 5290 5290 5290 5290 0
179 20250219 154100 113842050 5290 5290 5290 5290 0
180 20250219 154000 113842050 5290 5290 5290 5290 0
181 20250219 153900 113842050 5290 5290 5290 5290 0
182 20250219 153800 113842050 5290 5290 5290 5290 428
183 20250219 153700 113842050 5290 5290 5290 5290 0
184 20250219 153600 113842050 5290 5290 5290 5290 0
185 20250219 153500 113842050 5290 5290 5290 5290 0
186 20250219 153400 113842050 5290 5290 5290 5290 0
187 20250219 153300 113842050 5290 5290 5290 5290 0
188 20250219 153200 113842050 5290 5290 5290 5290 0
189 20250219 153100 113842050 5290 5290 5290 5290 0
190 20250219 153000 113842050 5290 5290 5290 5290 428
191 20250219 152900 111577930 5300 5300 5300 5300 0
192 20250219 152800 111577930 5300 5300 5300 5300 0
193 20250219 152700 111577930 5300 5300 5300 5300 0
194 20250219 152600 111577930 5300 5300 5300 5300 0
195 20250219 152500 111577930 5300 5300 5300 5300 0
196 20250219 152400 111577930 5300 5300 5300 5300 0
197 20250219 152300 111577930 5300 5300 5300 5300 0
198 20250219 152200 111577930 5300 5300 5300 5300 0
199 20250219 152100 111577930 5300 5300 5300 5300 0
200 20250219 152000 111577930 5300 5300 5300 5300 0
201 20250219 151900 111577930 5300 5300 5300 5300 1
202 20250219 151800 111572630 5270 5270 5270 5270 0
203 20250219 151700 111572630 5270 5280 5280 5270 310
204 20250219 151600 109938370 5290 5290 5290 5290 2
205 20250219 151500 109927790 5290 5290 5290 5290 0
206 20250219 151400 109927790 5290 5290 5290 5290 1
207 20250219 151300 109922500 5290 5290 5290 5290 0
208 20250219 151200 109922500 5290 5290 5290 5290 40
209 20250219 151100 109710900 5280 5280 5280 5280 0
210 20250219 151000 109710900 5280 5290 5290 5280 54
211 20250219 150900 109425340 5290 5290 5290 5290 0
212 20250219 150800 109425340 5290 5280 5290 5280 8
213 20250219 150700 109383090 5280 5280 5280 5280 0
214 20250219 150600 109383090 5280 5280 5280 5280 0
215 20250219 150500 109383090 5280 5280 5280 5280 0
216 20250219 150400 109383090 5280 5280 5280 5280 0
217 20250219 150300 109383090 5280 5280 5280 5280 0
218 20250219 150200 109383090 5280 5280 5280 5280 2
219 20250219 150100 109372530 5290 5290 5290 5290 0
220 20250219 150000 109372530 5290 5290 5290 5290 0
221 20250219 145900 109372530 5290 5290 5290 5290 471
222 20250219 145800 106880940 5270 5270 5270 5270 0
223 20250219 145700 106880940 5270 5270 5270 5270 0
224 20250219 145600 106880940 5270 5270 5270 5270 0
225 20250219 145500 106880940 5270 5270 5270 5270 0
226 20250219 145400 106880940 5270 5270 5270 5270 0
227 20250219 145300 106880940 5270 5270 5270 5270 0
228 20250219 145200 106880940 5270 5270 5270 5270 0
229 20250219 145100 106880940 5270 5270 5270 5270 0
230 20250219 145000 106880940 5270 5270 5270 5270 0
231 20250219 144900 106880940 5270 5270 5270 5270 0
232 20250219 144800 106880940 5270 5280 5280 5270 58
233 20250219 144700 106575050 5280 5280 5280 5280 1000
234 20250219 144600 101295050 5290 5290 5290 5290 62
235 20250219 144500 100967070 5300 5300 5300 5300 0
236 20250219 144400 100967070 5300 5300 5300 5300 109
237 20250219 144300 100389370 5300 5300 5300 5300 0
238 20250219 144200 100389370 5300 5300 5300 5300 10
239 20250219 144100 100336370 5290 5290 5290 5290 0
240 20250219 144000 100336370 5290 5290 5290 5290 0
241 20250219 143900 100336370 5290 5290 5290 5290 0
242 20250219 143800 100336370 5290 5290 5290 5290 0
243 20250219 143700 100336370 5290 5290 5290 5290 1
244 20250219 143600 100331080 5300 5300 5300 5300 0
245 20250219 143500 100331080 5300 5300 5300 5300 0
246 20250219 143400 100331080 5300 5300 5300 5300 0
247 20250219 143300 100331080 5300 5300 5300 5300 175
248 20250219 143200 99403580 5300 5300 5300 5300 0
249 20250219 143100 99403580 5300 5300 5300 5300 0
250 20250219 143000 99403580 5300 5300 5300 5300 0
251 20250219 142900 99403580 5300 5300 5300 5300 0
252 20250219 142800 99403580 5300 5300 5300 5300 0
253 20250219 142700 99403580 5300 5300 5300 5300 0
254 20250219 142600 99403580 5300 5300 5300 5300 0
255 20250219 142500 99403580 5300 5300 5300 5300 0
256 20250219 142400 99403580 5300 5300 5300 5300 1
257 20250219 142300 99398280 5290 5290 5290 5290 0
258 20250219 142200 99398280 5290 5290 5290 5290 0
259 20250219 142100 99398280 5290 5290 5290 5290 0
260 20250219 142000 99398280 5290 5290 5290 5290 0
261 20250219 141900 99398280 5290 5290 5290 5290 0
262 20250219 141800 99398280 5290 5290 5290 5290 0
263 20250219 141700 99398280 5290 5290 5290 5290 0
264 20250219 141600 99398280 5290 5290 5290 5290 0
265 20250219 141500 99398280 5290 5290 5290 5290 0
266 20250219 141400 99398280 5290 5290 5290 5290 0
267 20250219 141300 99398280 5290 5290 5290 5290 0
268 20250219 141200 99398280 5290 5290 5290 5290 45
269 20250219 141100 99160230 5300 5300 5300 5300 0
270 20250219 141000 99160230 5300 5300 5300 5300 0
271 20250219 140900 99160230 5300 5300 5300 5300 0
272 20250219 140800 99160230 5300 5300 5300 5300 0
273 20250219 140700 99160230 5300 5300 5300 5300 0
274 20250219 140600 99160230 5300 5300 5300 5300 0
275 20250219 140500 99160230 5300 5300 5300 5300 0
276 20250219 140400 99160230 5300 5300 5300 5300 4
277 20250219 140300 99139030 5300 5300 5300 5300 0
278 20250219 140200 99139030 5300 5300 5300 5300 0
279 20250219 140100 99139030 5300 5300 5300 5300 20
280 20250219 140000 99033030 5300 5300 5300 5300 331
281 20250219 135900 97278730 5300 5300 5300 5300 0
282 20250219 135800 97278730 5300 5300 5300 5300 121
283 20250219 135700 96637430 5290 5290 5290 5290 0
284 20250219 135600 96637430 5290 5290 5290 5290 0
285 20250219 135500 96637430 5290 5290 5290 5290 0
286 20250219 135400 96637430 5290 5290 5290 5290 0
287 20250219 135300 96637430 5290 5290 5290 5290 0
288 20250219 135200 96637430 5290 5290 5290 5290 0
289 20250219 135100 96637430 5290 5290 5290 5290 0
290 20250219 135000 96637430 5290 5290 5290 5290 0
291 20250219 134900 96637430 5290 5290 5290 5290 0
292 20250219 134800 96637430 5290 5290 5290 5290 1
293 20250219 134700 96632140 5290 5290 5290 5290 0
294 20250219 134600 96632140 5290 5290 5290 5290 0
295 20250219 134500 96632140 5290 5290 5290 5290 18
296 20250219 134400 96536920 5290 5290 5290 5290 0
297 20250219 134300 96536920 5290 5290 5290 5290 0
298 20250219 134200 96536920 5290 5290 5290 5290 92
299 20250219 134100 96050240 5290 5290 5290 5290 0
300 20250219 134000 96050240 5290 5290 5290 5290 30
301 20250219 133900 95891540 5280 5280 5280 5280 1400
302 20250219 133800 88499540 5280 5280 5280 5280 0
303 20250219 133700 88499540 5280 5280 5280 5280 0
304 20250219 133600 88499540 5280 5280 5280 5280 0
305 20250219 133500 88499540 5280 5280 5280 5280 104
306 20250219 133400 87950420 5280 5280 5280 5280 0
307 20250219 133300 87950420 5280 5280 5280 5280 0
308 20250219 133200 87950420 5280 5280 5280 5280 0
309 20250219 133100 87950420 5280 5280 5280 5280 1
310 20250219 133000 87945140 5280 5280 5280 5280 0
311 20250219 132900 87945140 5280 5280 5280 5280 0
312 20250219 132800 87945140 5280 5280 5280 5280 200
313 20250219 132700 86889140 5280 5280 5280 5280 822
314 20250219 132600 82548980 5290 5290 5290 5290 10
315 20250219 132500 82496080 5290 5290 5290 5290 0
316 20250219 132400 82496080 5290 5290 5290 5290 2
317 20250219 132300 82485500 5290 5290 5290 5290 0
318 20250219 132200 82485500 5290 5290 5290 5290 0
319 20250219 132100 82485500 5290 5290 5290 5290 100
320 20250219 132000 81956500 5290 5290 5290 5290 37
321 20250219 131900 81760770 5300 5300 5300 5300 0
322 20250219 131800 81760770 5300 5300 5300 5300 0
323 20250219 131700 81760770 5300 5300 5300 5300 0
324 20250219 131600 81760770 5300 5300 5300 5300 29
325 20250219 131500 81607070 5310 5310 5310 5310 0
326 20250219 131400 81607070 5310 5310 5310 5310 0
327 20250219 131300 81607070 5310 5310 5310 5310 0
328 20250219 131200 81607070 5310 5310 5310 5310 0
329 20250219 131100 81607070 5310 5310 5310 5310 0
330 20250219 131000 81607070 5310 5310 5310 5310 42
331 20250219 130900 81384050 5310 5310 5310 5310 0
332 20250219 130800 81384050 5310 5310 5310 5310 0
333 20250219 130700 81384050 5310 5310 5310 5310 0
334 20250219 130600 81384050 5310 5310 5310 5310 1
335 20250219 130500 81378740 5300 5300 5300 5300 11
336 20250219 130400 81320440 5300 5300 5300 5300 0
337 20250219 130300 81320440 5300 5300 5300 5300 0
338 20250219 130200 81320440 5300 5300 5300 5300 0
339 20250219 130100 81320440 5300 5300 5300 5300 0
340 20250219 130000 81320440 5300 5300 5300 5300 0
341 20250219 125900 81320440 5300 5300 5300 5300 45
342 20250219 125800 81081940 5310 5310 5310 5310 0
343 20250219 125700 81081940 5310 5310 5310 5310 0
344 20250219 125600 81081940 5310 5310 5310 5310 1
345 20250219 125500 81076630 5310 5310 5310 5310 1
346 20250219 125400 81071320 5310 5310 5310 5310 0
347 20250219 125300 81071320 5310 5310 5310 5310 0
348 20250219 125200 81071320 5310 5310 5310 5310 2
349 20250219 125100 81060700 5310 5310 5310 5310 0
350 20250219 125000 81060700 5310 5310 5310 5310 0
351 20250219 124900 81060700 5310 5310 5310 5310 0
352 20250219 124800 81060700 5310 5310 5310 5310 0
353 20250219 124700 81060700 5310 5310 5310 5310 0
354 20250219 124600 81060700 5310 5310 5310 5310 0
355 20250219 124500 81060700 5310 5310 5310 5310 0
356 20250219 124400 81060700 5310 5310 5310 5310 0
357 20250219 124300 81060700 5310 5310 5310 5310 4
358 20250219 124200 81039460 5310 5310 5310 5310 3
359 20250219 124100 81023530 5310 5310 5310 5310 15
360 20250219 124000 80943880 5300 5300 5300 5300 0
361 20250219 123900 80943880 5300 5300 5300 5300 10
362 20250219 123800 80890880 5310 5310 5310 5310 0
363 20250219 123700 80890880 5310 5310 5310 5310 0
364 20250219 123600 80890880 5310 5310 5310 5310 0
365 20250219 123500 80890880 5310 5310 5310 5310 0
366 20250219 123400 80890880 5310 5310 5310 5310 0
367 20250219 123300 80890880 5310 5310 5310 5310 0
368 20250219 123200 80890880 5310 5310 5310 5310 0
369 20250219 123100 80890880 5310 5310 5310 5310 0
370 20250219 123000 80890880 5310 5310 5310 5310 0
371 20250219 122900 80890880 5310 5310 5310 5310 0
372 20250219 122800 80890880 5310 5310 5310 5310 0
373 20250219 122700 80890880 5310 5310 5310 5310 20
374 20250219 122600 80784680 5310 5310 5310 5310 0
375 20250219 122500 80784680 5310 5310 5310 5310 0
376 20250219 122400 80784680 5310 5310 5310 5310 0
377 20250219 122300 80784680 5310 5310 5310 5310 0
378 20250219 122200 80784680 5310 5310 5310 5310 136
379 20250219 122100 80062520 5310 5310 5310 5310 619
380 20250219 122000 76775630 5310 5310 5310 5310 0
381 20250219 121900 76775630 5310 5310 5310 5310 0
382 20250219 121800 76775630 5310 5310 5310 5310 1
383 20250219 121700 76770320 5310 5310 5310 5310 0
384 20250219 121600 76770320 5310 5310 5310 5310 0
385 20250219 121500 76770320 5310 5310 5310 5310 0
386 20250219 121400 76770320 5310 5310 5310 5310 28
387 20250219 121300 76621640 5310 5310 5310 5310 0
388 20250219 121200 76621640 5310 5310 5310 5310 0
389 20250219 121100 76621640 5310 5310 5310 5310 0
390 20250219 121000 76621640 5310 5310 5310 5310 0
391 20250219 120900 76621640 5310 5310 5310 5310 0
392 20250219 120800 76621640 5310 5310 5310 5310 0
393 20250219 120700 76621640 5310 5310 5310 5310 0
394 20250219 120600 76621640 5310 5300 5310 5300 82
395 20250219 120500 76186980 5310 5310 5310 5310 0
396 20250219 120400 76186980 5310 5310 5310 5310 0
397 20250219 120300 76186980 5310 5310 5310 5310 0
398 20250219 120200 76186980 5310 5310 5310 5310 1
399 20250219 120100 76181670 5310 5310 5310 5310 28
400 20250219 120000 76032990 5310 5310 5310 5310 0
401 20250219 115900 76032990 5310 5300 5310 5300 20
402 20250219 115800 75926980 5290 5290 5290 5290 0
403 20250219 115700 75926980 5290 5290 5290 5290 0
404 20250219 115600 75926980 5290 5290 5290 5290 0
405 20250219 115500 75926980 5290 5290 5290 5290 0
406 20250219 115400 75926980 5290 5290 5290 5290 0
407 20250219 115300 75926980 5290 5290 5290 5290 0
408 20250219 115200 75926980 5290 5290 5290 5290 300
409 20250219 115100 74339980 5310 5310 5310 5310 1
410 20250219 115000 74334670 5310 5310 5310 5310 0
411 20250219 114900 74334670 5310 5310 5310 5310 0
412 20250219 114800 74334670 5310 5310 5310 5310 0
413 20250219 114700 74334670 5310 5310 5310 5310 1
414 20250219 114600 74329360 5290 5290 5290 5290 0
415 20250219 114500 74329360 5290 5290 5290 5290 30
416 20250219 114400 74170660 5290 5290 5290 5290 0
417 20250219 114300 74170660 5290 5290 5290 5290 1
418 20250219 114200 74165370 5310 5310 5310 5310 0
419 20250219 114100 74165370 5310 5310 5310 5310 0
420 20250219 114000 74165370 5310 5310 5310 5310 232
421 20250219 113900 72933450 5310 5310 5310 5310 0
422 20250219 113800 72933450 5310 5300 5310 5300 100
423 20250219 113700 72402950 5310 5310 5310 5310 0
424 20250219 113600 72402950 5310 5310 5310 5310 0
425 20250219 113500 72402950 5310 5310 5310 5310 0
426 20250219 113400 72402950 5310 5310 5310 5310 0
427 20250219 113300 72402950 5310 5310 5310 5310 0
428 20250219 113200 72402950 5310 5310 5310 5310 1
429 20250219 113100 72397640 5300 5300 5300 5300 0
430 20250219 113000 72397640 5300 5300 5300 5300 0
431 20250219 112900 72397640 5300 5300 5300 5300 0
432 20250219 112800 72397640 5300 5300 5300 5300 1144
433 20250219 112700 66334440 5270 5270 5270 5270 0
434 20250219 112600 66334440 5270 5270 5270 5270 0
435 20250219 112500 66334440 5270 5270 5270 5270 0
436 20250219 112400 66334440 5270 5270 5270 5270 1
437 20250219 112300 66329170 5280 5280 5280 5280 0
438 20250219 112200 66329170 5280 5280 5280 5280 0
439 20250219 112100 66329170 5280 5280 5280 5280 586
440 20250219 112000 63235090 5280 5280 5280 5280 545
441 20250219 111900 60357490 5280 5280 5280 5280 0
442 20250219 111800 60357490 5280 5280 5280 5280 0
443 20250219 111700 60357490 5280 5280 5280 5280 150
444 20250219 111600 59565490 5300 5300 5300 5300 0
445 20250219 111500 59565490 5300 5300 5300 5300 0
446 20250219 111400 59565490 5300 5300 5300 5300 0
447 20250219 111300 59565490 5300 5300 5300 5300 0
448 20250219 111200 59565490 5300 5300 5300 5300 0
449 20250219 111100 59565490 5300 5300 5300 5300 0
450 20250219 111000 59565490 5300 5300 5300 5300 0
451 20250219 110900 59565490 5300 5300 5300 5300 0
452 20250219 110800 59565490 5300 5300 5300 5300 0
453 20250219 110700 59565490 5300 5300 5300 5300 0
454 20250219 110600 59565490 5300 5300 5300 5300 0
455 20250219 110500 59565490 5300 5300 5300 5300 0
456 20250219 110400 59565490 5300 5300 5300 5300 254
457 20250219 110300 58219290 5300 5300 5300 5300 0
458 20250219 110200 58219290 5300 5300 5300 5300 0
459 20250219 110100 58219290 5300 5300 5300 5300 2
460 20250219 110000 58208690 5290 5290 5290 5290 16
461 20250219 105900 58124050 5300 5300 5300 5300 0
462 20250219 105800 58124050 5300 5300 5300 5300 0
463 20250219 105700 58124050 5300 5300 5300 5300 300
464 20250219 105600 56534050 5290 5290 5290 5290 0
465 20250219 105500 56534050 5290 5290 5290 5290 0
466 20250219 105400 56534050 5290 5290 5290 5290 1
467 20250219 105300 56528760 5290 5290 5290 5290 1
468 20250219 105200 56523470 5300 5300 5300 5300 0
469 20250219 105100 56523470 5300 5300 5300 5300 0
470 20250219 105000 56523470 5300 5300 5300 5300 0
471 20250219 104900 56523470 5300 5300 5300 5300 0
472 20250219 104800 56523470 5300 5300 5300 5300 1
473 20250219 104700 56518170 5270 5270 5270 5270 0
474 20250219 104600 56518170 5270 5270 5270 5270 0
475 20250219 104500 56518170 5270 5270 5270 5270 50
476 20250219 104400 56254670 5270 5270 5270 5270 0
477 20250219 104300 56254670 5270 5270 5270 5270 0
478 20250219 104200 56254670 5270 5270 5270 5270 0
479 20250219 104100 56254670 5270 5270 5270 5270 0
480 20250219 104000 56254670 5270 5270 5270 5270 0
481 20250219 103900 56254670 5270 5280 5280 5270 459
482 20250219 103800 53834650 5280 5280 5280 5280 0
483 20250219 103700 53834650 5280 5280 5280 5280 0
484 20250219 103600 53834650 5280 5280 5280 5280 191
485 20250219 103500 52826170 5290 5290 5290 5290 0
486 20250219 103400 52826170 5290 5290 5290 5290 0
487 20250219 103300 52826170 5290 5280 5290 5280 42
488 20250219 103200 52604400 5270 5270 5270 5270 0
489 20250219 103100 52604400 5270 5270 5270 5270 70
490 20250219 103000 52235500 5270 5270 5270 5270 0
491 20250219 102900 52235500 5270 5270 5270 5270 2300
492 20250219 102800 40114500 5280 5280 5280 5280 72
493 20250219 102700 39734340 5280 5280 5280 5280 228
494 20250219 102600 38530500 5280 5280 5280 5280 0
495 20250219 102500 38530500 5280 5280 5280 5280 0
496 20250219 102400 38530500 5280 5280 5280 5280 0
497 20250219 102300 38530500 5280 5280 5280 5280 0
498 20250219 102200 38530500 5280 5280 5280 5280 0
499 20250219 102100 38530500 5280 5300 5300 5280 15
500 20250219 102000 38451200 5300 5300 5300 5300 1
501 20250219 101900 38445900 5280 5280 5280 5280 0
502 20250219 101800 38445900 5280 5280 5280 5280 0
503 20250219 101700 38445900 5280 5280 5280 5280 0
504 20250219 101600 38445900 5280 5280 5280 5280 0
505 20250219 101500 38445900 5280 5280 5280 5280 0
506 20250219 101400 38445900 5280 5280 5280 5280 179
507 20250219 101300 37500780 5300 5300 5300 5300 0
508 20250219 101200 37500780 5300 5300 5300 5300 26
509 20250219 101100 37362980 5300 5300 5300 5300 0
510 20250219 101000 37362980 5300 5300 5300 5300 1
511 20250219 100900 37357680 5280 5280 5280 5280 0
512 20250219 100800 37357680 5280 5280 5280 5280 0
513 20250219 100700 37357680 5280 5280 5280 5280 0
514 20250219 100600 37357680 5280 5280 5280 5280 0
515 20250219 100500 37357680 5280 5280 5280 5280 0
516 20250219 100400 37357680 5280 5280 5280 5280 10
517 20250219 100300 37304880 5290 5290 5290 5290 0
518 20250219 100200 37304880 5290 5290 5290 5290 44
519 20250219 100100 37072120 5300 5300 5300 5300 1
520 20250219 100000 37066820 5300 5300 5300 5300 0
521 20250219 095900 37066820 5300 5300 5300 5300 0
522 20250219 095800 37066820 5300 5300 5300 5300 0
523 20250219 095700 37066820 5300 5300 5300 5300 0
524 20250219 095600 37066820 5300 5300 5300 5300 0
525 20250219 095500 37066820 5300 5300 5300 5300 0
526 20250219 095400 37066820 5300 5300 5300 5300 50
527 20250219 095300 36801820 5300 5300 5300 5300 0
528 20250219 095200 36801820 5300 5300 5300 5300 0
529 20250219 095100 36801820 5300 5300 5300 5300 0
530 20250219 095000 36801820 5300 5300 5300 5300 0
531 20250219 094900 36801820 5300 5300 5300 5300 0
532 20250219 094800 36801820 5300 5300 5300 5300 0
533 20250219 094700 36801820 5300 5300 5300 5300 0
534 20250219 094600 36801820 5300 5300 5300 5300 0
535 20250219 094500 36801820 5300 5300 5300 5300 1
536 20250219 094400 36796520 5300 5300 5300 5300 10
537 20250219 094300 36743520 5310 5310 5310 5310 0
538 20250219 094200 36743520 5310 5310 5310 5310 0
539 20250219 094100 36743520 5310 5310 5310 5310 0
540 20250219 094000 36743520 5310 5310 5310 5310 0
541 20250219 093900 36743520 5310 5310 5310 5310 0
542 20250219 093800 36743520 5310 5290 5310 5280 1025
543 20250219 093700 31330670 5280 5280 5280 5280 0
544 20250219 093600 31330670 5280 5280 5280 5280 0
545 20250219 093500 31330670 5280 5290 5290 5280 195
546 20250219 093400 30300850 5300 5300 5300 5300 50
547 20250219 093300 30035850 5300 5300 5300 5300 0
548 20250219 093200 30035850 5300 5300 5300 5300 1
549 20250219 093100 30030550 5300 5300 5300 5300 198
550 20250219 093000 28981150 5300 5300 5300 5300 2
551 20250219 092900 28970550 5310 5310 5310 5310 0
552 20250219 092800 28970550 5310 5310 5310 5310 200
553 20250219 092700 27908550 5310 5310 5310 5310 4
554 20250219 092600 27887310 5320 5320 5320 5320 2
555 20250219 092500 27876670 5320 5320 5320 5320 1
556 20250219 092400 27871350 5280 5280 5280 5280 0
557 20250219 092300 27871350 5280 5280 5280 5280 0
558 20250219 092200 27871350 5280 5280 5280 5280 5
559 20250219 092100 27844950 5280 5290 5290 5280 2799
560 20250219 092000 13055910 5320 5300 5320 5290 1002
561 20250219 091900 7755250 5300 5310 5310 5300 217
562 20250219 091800 6603170 5330 5330 5330 5330 0
563 20250219 091700 6603170 5330 5330 5330 5330 1
564 20250219 091600 6597840 5310 5310 5310 5310 0
565 20250219 091500 6597840 5310 5310 5310 5310 0
566 20250219 091400 6597840 5310 5310 5310 5310 200
567 20250219 091300 5535840 5330 5310 5330 5310 801
568 20250219 091200 1282510 5330 5330 5330 5330 0
569 20250219 091100 1282510 5330 5330 5330 5330 2
570 20250219 091000 1271850 5330 5330 5330 5330 0
571 20250219 090900 1271850 5330 5330 5330 5330 0
572 20250219 090800 1271850 5330 5330 5330 5330 0
573 20250219 090700 1271850 5330 5330 5330 5330 0
574 20250219 090600 1271850 5330 5330 5330 5330 1
575 20250219 090500 1266520 5310 5310 5310 5310 73
576 20250219 090400 878890 5310 5300 5310 5300 110
577 20250219 090300 295880 5300 5300 5300 5300 10
578 20250219 090200 242880 5280 5280 5280 5280 0
579 20250219 090100 242880 5280 5280 5280 5280 0
580 20250219 090000 242880 5280 5280 5280 5280 46

1
002800/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250217,31143,15170500,164435040,80100240000,0.21
20250214,31143,15170500,163500750,79645125000,0.21
20250213,31143,15170500,161632170,78734895000,0.21
20250212,31143,15170500,161632170,78734895000,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250217 31143 15170500 164435040 80100240000 0.21
3 20250214 31143 15170500 163500750 79645125000 0.21
4 20250213 31143 15170500 161632170 78734895000 0.21
5 20250212 31143 15170500 161632170 78734895000 0.21