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

Update 2025-02-24 2828 candle_min

Browse Source
This commit is contained in:
ened
2025-02-24 22:02:07 +09:00
parent a15db7eed3
commit f10460d5ba
2828 changed files with 1801359 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

578
002150/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183600,187961770,6760,6760,6760,6760,639
20250224,183500,187961770,6760,6760,6760,6760,0
20250224,183400,187961770,6760,6760,6760,6760,0
20250224,183300,187961770,6760,6760,6760,6760,0
20250224,183200,187961770,6760,6760,6760,6760,0
20250224,183100,187961770,6760,6760,6760,6760,0
20250224,183000,187961770,6760,6760,6760,6760,0
20250224,182900,187961770,6760,6760,6760,6760,0
20250224,182800,187961770,6760,6760,6760,6760,0
20250224,182700,187961770,6760,6760,6760,6760,0
20250224,182600,187961770,6760,6760,6760,6760,0
20250224,182500,187961770,6760,6760,6760,6760,0
20250224,182400,187961770,6760,6760,6760,6760,0
20250224,182300,187961770,6760,6760,6760,6760,0
20250224,182200,187961770,6760,6760,6760,6760,0
20250224,182100,187961770,6760,6760,6760,6760,0
20250224,182000,187961770,6760,6760,6760,6760,0
20250224,181900,187961770,6760,6760,6760,6760,0
20250224,181800,187961770,6760,6760,6760,6760,0
20250224,181700,187961770,6760,6760,6760,6760,0
20250224,181600,187961770,6760,6760,6760,6760,0
20250224,181500,187961770,6760,6760,6760,6760,0
20250224,181400,187961770,6760,6760,6760,6760,0
20250224,181300,187961770,6760,6760,6760,6760,0
20250224,181200,187961770,6760,6760,6760,6760,0
20250224,181100,187961770,6760,6760,6760,6760,0
20250224,181000,187961770,6760,6760,6760,6760,0
20250224,180900,187961770,6760,6760,6760,6760,0
20250224,180800,187961770,6760,6760,6760,6760,0
20250224,180700,187961770,6760,6760,6760,6760,0
20250224,180600,187961770,6760,6760,6760,6760,639
20250224,180500,187961770,6760,6760,6760,6760,0
20250224,180400,187961770,6760,6760,6760,6760,0
20250224,180300,187961770,6760,6760,6760,6760,0
20250224,180200,187961770,6760,6760,6760,6760,0
20250224,180100,187961770,6760,6760,6760,6760,0
20250224,180000,187961770,6760,6760,6760,6760,0
20250224,175900,187961770,6760,6760,6760,6760,0
20250224,175800,187961770,6760,6760,6760,6760,0
20250224,175700,187961770,6760,6760,6760,6760,0
20250224,175600,187961770,6760,6760,6760,6760,0
20250224,175500,187961770,6760,6760,6760,6760,0
20250224,175400,187961770,6760,6760,6760,6760,0
20250224,175300,187961770,6760,6760,6760,6760,0
20250224,175200,187961770,6760,6760,6760,6760,0
20250224,175100,187961770,6760,6760,6760,6760,0
20250224,175000,187961770,6760,6760,6760,6760,0
20250224,174900,187961770,6760,6760,6760,6760,0
20250224,174800,187961770,6760,6760,6760,6760,0
20250224,174700,187961770,6760,6760,6760,6760,0
20250224,174600,187961770,6760,6760,6760,6760,0
20250224,174500,187961770,6760,6760,6760,6760,0
20250224,174400,187961770,6760,6760,6760,6760,0
20250224,174300,187961770,6760,6760,6760,6760,0
20250224,174200,187961770,6760,6760,6760,6760,0
20250224,174100,187961770,6760,6760,6760,6760,0
20250224,174000,187961770,6760,6760,6760,6760,0
20250224,173900,187961770,6760,6760,6760,6760,0
20250224,173800,187961770,6760,6760,6760,6760,0
20250224,173700,187961770,6760,6760,6760,6760,0
20250224,173600,187961770,6760,6760,6760,6760,639
20250224,173500,187961770,6760,6760,6760,6760,0
20250224,173400,187961770,6760,6760,6760,6760,0
20250224,173300,187961770,6760,6760,6760,6760,0
20250224,173200,187961770,6760,6760,6760,6760,0
20250224,173100,187961770,6760,6760,6760,6760,0
20250224,173000,187961770,6760,6760,6760,6760,0
20250224,172900,187961770,6760,6760,6760,6760,0
20250224,172800,187961770,6760,6760,6760,6760,0
20250224,172700,187961770,6760,6760,6760,6760,0
20250224,172600,187961770,6760,6760,6760,6760,0
20250224,172500,187961770,6760,6760,6760,6760,0
20250224,172400,187961770,6760,6760,6760,6760,0
20250224,172300,187961770,6760,6760,6760,6760,0
20250224,172200,187961770,6760,6760,6760,6760,0
20250224,172100,187961770,6760,6760,6760,6760,0
20250224,172000,187961770,6760,6760,6760,6760,0
20250224,171900,187961770,6760,6760,6760,6760,0
20250224,171800,187961770,6760,6760,6760,6760,0
20250224,171700,187961770,6760,6760,6760,6760,0
20250224,171600,187961770,6760,6760,6760,6760,0
20250224,171500,187961770,6760,6760,6760,6760,0
20250224,171400,187961770,6760,6760,6760,6760,0
20250224,171300,187961770,6760,6760,6760,6760,0
20250224,171200,187961770,6760,6760,6760,6760,0
20250224,171100,187961770,6760,6760,6760,6760,0
20250224,171000,187961770,6760,6760,6760,6760,0
20250224,170900,187961770,6760,6760,6760,6760,0
20250224,170800,187961770,6760,6760,6760,6760,0
20250224,170700,187961770,6760,6760,6760,6760,0
20250224,170600,187961770,6760,6760,6760,6760,639
20250224,170500,187961770,6760,6760,6760,6760,0
20250224,170400,187961770,6760,6760,6760,6760,0
20250224,170300,187961770,6760,6760,6760,6760,0
20250224,170200,187961770,6760,6760,6760,6760,0
20250224,170100,187961770,6760,6760,6760,6760,0
20250224,170000,187961770,6760,6760,6760,6760,0
20250224,165900,187961770,6760,6760,6760,6760,0
20250224,165800,187961770,6760,6760,6760,6760,0
20250224,165700,187961770,6760,6760,6760,6760,0
20250224,165600,187961770,6760,6760,6760,6760,0
20250224,165500,187961770,6760,6760,6760,6760,0
20250224,165400,187961770,6760,6760,6760,6760,0
20250224,165300,187961770,6760,6760,6760,6760,0
20250224,165200,187961770,6760,6760,6760,6760,0
20250224,165100,187961770,6760,6760,6760,6760,0
20250224,165000,187961770,6760,6760,6760,6760,0
20250224,164900,187961770,6760,6760,6760,6760,0
20250224,164800,187961770,6760,6760,6760,6760,0
20250224,164700,187961770,6760,6760,6760,6760,0
20250224,164600,187961770,6760,6760,6760,6760,0
20250224,164500,187961770,6760,6760,6760,6760,0
20250224,164400,187961770,6760,6760,6760,6760,0
20250224,164300,187961770,6760,6760,6760,6760,0
20250224,164200,187961770,6760,6760,6760,6760,0
20250224,164100,187961770,6760,6760,6760,6760,0
20250224,164000,187961770,6760,6760,6760,6760,0
20250224,163900,187961770,6760,6760,6760,6760,0
20250224,163800,187961770,6760,6760,6760,6760,0
20250224,163700,187961770,6760,6760,6760,6760,0
20250224,163600,187961770,6760,6760,6760,6760,639
20250224,163500,187961770,6760,6760,6760,6760,0
20250224,163400,187961770,6760,6760,6760,6760,0
20250224,163300,187961770,6760,6760,6760,6760,0
20250224,163200,187961770,6760,6760,6760,6760,0
20250224,163100,187961770,6760,6760,6760,6760,0
20250224,163000,187961770,6760,6760,6760,6760,0
20250224,162900,187961770,6760,6760,6760,6760,0
20250224,162800,187961770,6760,6760,6760,6760,0
20250224,162700,187961770,6760,6760,6760,6760,0
20250224,162600,187961770,6760,6760,6760,6760,0
20250224,162500,187961770,6760,6760,6760,6760,0
20250224,162400,187961770,6760,6760,6760,6760,0
20250224,162300,187961770,6760,6760,6760,6760,0
20250224,162200,187961770,6760,6760,6760,6760,0
20250224,162100,187961770,6760,6760,6760,6760,0
20250224,162000,187961770,6760,6760,6760,6760,0
20250224,161900,187961770,6760,6760,6760,6760,0
20250224,161800,187961770,6760,6760,6760,6760,0
20250224,161700,187961770,6760,6760,6760,6760,0
20250224,161600,187961770,6760,6760,6760,6760,0
20250224,161500,187961770,6760,6760,6760,6760,0
20250224,161400,187961770,6760,6760,6760,6760,0
20250224,161300,187961770,6760,6760,6760,6760,0
20250224,161200,187961770,6760,6760,6760,6760,0
20250224,161100,187961770,6760,6760,6760,6760,0
20250224,161000,187961770,6760,6760,6760,6760,0
20250224,160900,187961770,6760,6760,6760,6760,0
20250224,160800,187961770,6760,6760,6760,6760,0
20250224,160700,187961770,6760,6760,6760,6760,0
20250224,160600,187961770,6760,6760,6760,6760,639
20250224,160500,187961770,6760,6760,6760,6760,0
20250224,160400,187961770,6760,6760,6760,6760,0
20250224,160300,187961770,6760,6760,6760,6760,0
20250224,160200,187961770,6760,6760,6760,6760,0
20250224,160100,187961770,6760,6760,6760,6760,0
20250224,160000,187961770,6760,6760,6760,6760,0
20250224,155900,187961770,6760,6760,6760,6760,0
20250224,155800,187961770,6760,6760,6760,6760,0
20250224,155700,187961770,6760,6760,6760,6760,0
20250224,155600,187961770,6760,6760,6760,6760,0
20250224,155500,187961770,6760,6760,6760,6760,0
20250224,155400,187961770,6760,6760,6760,6760,0
20250224,155300,187961770,6760,6760,6760,6760,0
20250224,155200,187961770,6760,6760,6760,6760,0
20250224,155100,187961770,6760,6760,6760,6760,0
20250224,155000,187961770,6760,6760,6760,6760,0
20250224,154900,187961770,6760,6760,6760,6760,0
20250224,154800,187961770,6760,6760,6760,6760,0
20250224,154700,187961770,6760,6760,6760,6760,0
20250224,154600,187961770,6760,6760,6760,6760,0
20250224,154500,187961770,6760,6760,6760,6760,0
20250224,154400,187961770,6760,6760,6760,6760,0
20250224,154300,187961770,6760,6760,6760,6760,0
20250224,154200,187961770,6760,6760,6760,6760,0
20250224,154100,187961770,6760,6760,6760,6760,0
20250224,154000,187961770,6760,6760,6760,6760,0
20250224,153900,187961770,6760,6760,6760,6760,0
20250224,153800,187961770,6760,6760,6760,6760,0
20250224,153700,187961770,6760,6760,6760,6760,0
20250224,153600,187961770,6760,6760,6760,6760,639
20250224,153500,187961770,6760,6760,6760,6760,0
20250224,153400,187961770,6760,6760,6760,6760,0
20250224,153300,187961770,6760,6760,6760,6760,0
20250224,153200,187961770,6760,6760,6760,6760,0
20250224,153100,187961770,6760,6760,6760,6760,0
20250224,153000,187961770,6760,6760,6760,6760,639
20250224,152900,183642130,6750,6750,6750,6750,0
20250224,152800,183642130,6750,6750,6750,6750,0
20250224,152700,183642130,6750,6750,6750,6750,0
20250224,152600,183642130,6750,6750,6750,6750,0
20250224,152500,183642130,6750,6750,6750,6750,0
20250224,152400,183642130,6750,6750,6750,6750,0
20250224,152300,183642130,6750,6750,6750,6750,0
20250224,152200,183642130,6750,6750,6750,6750,0
20250224,152100,183642130,6750,6750,6750,6750,0
20250224,152000,183642130,6750,6750,6750,6750,0
20250224,151900,183642130,6750,6740,6750,6740,76
20250224,151800,183129850,6750,6750,6750,6750,2
20250224,151700,183116350,6760,6760,6760,6760,0
20250224,151600,183116350,6760,6760,6760,6760,300
20250224,151500,181088350,6760,6760,6760,6760,0
20250224,151400,181088350,6760,6760,6760,6760,50
20250224,151300,180750350,6760,6760,6760,6760,0
20250224,151200,180750350,6760,6760,6760,6760,1003
20250224,151100,173970070,6730,6730,6730,6730,0
20250224,151000,173970070,6730,6730,6730,6730,0
20250224,150900,173970070,6730,6730,6730,6730,0
20250224,150800,173970070,6730,6730,6730,6730,0
20250224,150700,173970070,6730,6740,6740,6730,885
20250224,150600,168013770,6760,6760,6760,6760,8
20250224,150500,167959690,6740,6740,6740,6740,0
20250224,150400,167959690,6740,6740,6740,6740,1
20250224,150300,167952950,6730,6730,6730,6730,0
20250224,150200,167952950,6730,6730,6730,6730,0
20250224,150100,167952950,6730,6750,6750,6730,755
20250224,150000,162865650,6760,6760,6760,6760,0
20250224,145900,162865650,6760,6760,6760,6760,0
20250224,145800,162865650,6760,6760,6760,6760,0
20250224,145700,162865650,6760,6760,6760,6760,0
20250224,145600,162865650,6760,6760,6760,6760,0
20250224,145500,162865650,6760,6760,6760,6760,0
20250224,145400,162865650,6760,6760,6760,6760,0
20250224,145300,162865650,6760,6760,6760,6760,0
20250224,145200,162865650,6760,6750,6760,6750,3
20250224,145100,162845390,6760,6760,6760,6750,9
20250224,145000,162784570,6750,6760,6760,6750,2
20250224,144900,162771060,6760,6760,6760,6760,9
20250224,144800,162710220,6760,6760,6760,6760,100
20250224,144700,162034220,6750,6750,6750,6750,0
20250224,144600,162034220,6750,6750,6750,6750,0
20250224,144500,162034220,6750,6750,6750,6750,89
20250224,144400,161433470,6750,6750,6750,6750,167
20250224,144300,160306220,6750,6750,6750,6750,0
20250224,144200,160306220,6750,6750,6750,6750,0
20250224,144100,160306220,6750,6750,6750,6750,0
20250224,144000,160306220,6750,6750,6750,6750,4
20250224,143900,160279220,6750,6750,6750,6750,0
20250224,143800,160279220,6750,6750,6750,6750,1
20250224,143700,160272470,6750,6750,6750,6750,0
20250224,143600,160272470,6750,6750,6750,6750,1
20250224,143500,160265720,6750,6750,6750,6750,1
20250224,143400,160258970,6750,6750,6750,6750,0
20250224,143300,160258970,6750,6750,6750,6750,10
20250224,143200,160191470,6750,6750,6750,6750,1
20250224,143100,160184720,6730,6730,6730,6730,15
20250224,143000,160083770,6750,6750,6750,6750,0
20250224,142900,160083770,6750,6750,6750,6750,0
20250224,142800,160083770,6750,6750,6750,6750,0
20250224,142700,160083770,6750,6750,6750,6750,5
20250224,142600,160050020,6750,6750,6750,6750,0
20250224,142500,160050020,6750,6750,6750,6750,0
20250224,142400,160050020,6750,6750,6750,6750,0
20250224,142300,160050020,6750,6750,6750,6750,0
20250224,142200,160050020,6750,6750,6750,6750,2
20250224,142100,160036520,6730,6730,6730,6730,0
20250224,142000,160036520,6730,6730,6730,6730,0
20250224,141900,160036520,6730,6730,6730,6730,0
20250224,141800,160036520,6730,6730,6730,6730,0
20250224,141700,160036520,6730,6730,6730,6730,0
20250224,141600,160036520,6730,6740,6740,6730,409
20250224,141500,157283850,6740,6740,6740,6740,27
20250224,141400,157101870,6740,6740,6740,6740,207
20250224,141300,155706690,6740,6740,6740,6740,42
20250224,141200,155423610,6740,6740,6740,6740,0
20250224,141100,155423610,6740,6740,6740,6740,31
20250224,141000,155214670,6750,6750,6750,6750,0
20250224,140900,155214670,6750,6750,6750,6750,0
20250224,140800,155214670,6750,6750,6750,6750,0
20250224,140700,155214670,6750,6750,6750,6750,1
20250224,140600,155207920,6740,6740,6740,6740,0
20250224,140500,155207920,6740,6740,6740,6740,0
20250224,140400,155207920,6740,6740,6740,6740,0
20250224,140300,155207920,6740,6740,6740,6740,0
20250224,140200,155207920,6740,6740,6740,6740,0
20250224,140100,155207920,6740,6740,6740,6740,20
20250224,140000,155073120,6750,6750,6750,6750,60
20250224,135900,154668120,6740,6740,6740,6740,100
20250224,135800,153994120,6740,6740,6740,6740,178
20250224,135700,152794400,6740,6740,6740,6740,0
20250224,135600,152794400,6740,6740,6740,6740,0
20250224,135500,152794400,6740,6740,6740,6740,74
20250224,135400,152295640,6740,6740,6740,6740,0
20250224,135300,152295640,6740,6740,6740,6740,303
20250224,135200,150253420,6740,6740,6740,6740,0
20250224,135100,150253420,6740,6740,6740,6740,139
20250224,135000,149316560,6740,6740,6740,6740,1185
20250224,134900,141329660,6750,6750,6750,6750,0
20250224,134800,141329660,6750,6750,6750,6750,0
20250224,134700,141329660,6750,6750,6750,6750,0
20250224,134600,141329660,6750,6750,6750,6750,158
20250224,134500,140263160,6760,6760,6760,6760,0
20250224,134400,140263160,6760,6760,6760,6760,0
20250224,134300,140263160,6760,6760,6760,6760,0
20250224,134200,140263160,6760,6770,6770,6760,325
20250224,134100,138066150,6760,6760,6760,6760,1
20250224,134000,138059390,6770,6770,6770,6770,20
20250224,133900,137923990,6760,6760,6760,6760,0
20250224,133800,137923990,6760,6760,6760,6760,380
20250224,133700,135355190,6760,6760,6760,6760,10
20250224,133600,135287590,6760,6760,6760,6760,0
20250224,133500,135287590,6760,6760,6760,6760,44
20250224,133400,134990150,6760,6760,6760,6760,0
20250224,133300,134990150,6760,6760,6760,6760,75
20250224,133200,134483150,6750,6750,6750,6750,14
20250224,133100,134388650,6750,6750,6750,6750,20
20250224,133000,134253650,6750,6750,6750,6750,9
20250224,132900,134192900,6750,6750,6750,6750,0
20250224,132800,134192900,6750,6750,6750,6750,159
20250224,132700,133119650,6750,6750,6750,6750,0
20250224,132600,133119650,6750,6750,6750,6750,0
20250224,132500,133119650,6750,6750,6750,6750,0
20250224,132400,133119650,6750,6750,6750,6750,0
20250224,132300,133119650,6750,6750,6750,6750,10
20250224,132200,133052150,6750,6750,6750,6750,0
20250224,132100,133052150,6750,6750,6750,6750,6
20250224,132000,133011650,6750,6750,6750,6750,2
20250224,131900,132998150,6740,6740,6740,6740,0
20250224,131800,132998150,6740,6740,6740,6740,0
20250224,131700,132998150,6740,6740,6740,6740,0
20250224,131600,132998150,6740,6740,6740,6740,0
20250224,131500,132998150,6740,6750,6750,6740,28
20250224,131400,132809250,6750,6750,6750,6750,0
20250224,131300,132809250,6750,6750,6750,6750,0
20250224,131200,132809250,6750,6750,6750,6750,0
20250224,131100,132809250,6750,6750,6750,6750,200
20250224,131000,131459250,6740,6740,6740,6740,0
20250224,130900,131459250,6740,6740,6740,6740,0
20250224,130800,131459250,6740,6740,6740,6740,0
20250224,130700,131459250,6740,6740,6740,6740,0
20250224,130600,131459250,6740,6740,6740,6740,0
20250224,130500,131459250,6740,6740,6740,6740,0
20250224,130400,131459250,6740,6740,6740,6740,100
20250224,130300,130785250,6740,6740,6740,6740,0
20250224,130200,130785250,6740,6740,6740,6740,0
20250224,130100,130785250,6740,6740,6740,6740,3
20250224,130000,130765030,6750,6750,6750,6750,0
20250224,125900,130765030,6750,6750,6750,6750,0
20250224,125800,130765030,6750,6750,6750,6750,0
20250224,125700,130765030,6750,6750,6750,6750,0
20250224,125600,130765030,6750,6750,6750,6750,0
20250224,125500,130765030,6750,6750,6750,6750,71
20250224,125400,130285780,6760,6760,6760,6760,100
20250224,125300,129609780,6760,6760,6760,6760,0
20250224,125200,129609780,6760,6760,6760,6760,0
20250224,125100,129609780,6760,6760,6760,6760,0
20250224,125000,129609780,6760,6760,6760,6760,0
20250224,124900,129609780,6760,6760,6760,6760,0
20250224,124800,129609780,6760,6760,6760,6760,9
20250224,124700,129548940,6760,6760,6760,6760,0
20250224,124600,129548940,6760,6760,6760,6760,0
20250224,124500,129548940,6760,6760,6760,6760,8
20250224,124400,129494860,6760,6760,6760,6760,34
20250224,124300,129265020,6760,6760,6760,6760,0
20250224,124200,129265020,6760,6760,6760,6760,0
20250224,124100,129265020,6760,6750,6760,6750,1514
20250224,124000,119035060,6750,6750,6750,6750,2
20250224,123900,119021560,6740,6740,6740,6740,6
20250224,123800,118981120,6750,6750,6750,6750,6
20250224,123700,118940620,6750,6750,6750,6750,0
20250224,123600,118940620,6750,6750,6750,6750,15
20250224,123500,118839370,6750,6750,6750,6750,0
20250224,123400,118839370,6750,6750,6750,6750,0
20250224,123300,118839370,6750,6750,6750,6740,30
20250224,123200,118636970,6750,6750,6750,6750,0
20250224,123100,118636970,6750,6750,6750,6750,0
20250224,123000,118636970,6750,6750,6750,6750,0
20250224,122900,118636970,6750,6750,6750,6750,0
20250224,122800,118636970,6750,6750,6750,6750,48
20250224,122700,118312970,6750,6750,6750,6750,0
20250224,122600,118312970,6750,6750,6750,6750,0
20250224,122500,118312970,6750,6750,6750,6750,17
20250224,122400,118198220,6750,6750,6750,6750,5
20250224,122300,118164470,6750,6750,6750,6750,0
20250224,122200,118164470,6750,6750,6750,6750,107
20250224,122100,117442220,6750,6750,6750,6750,0
20250224,122000,117442220,6750,6750,6750,6750,0
20250224,121900,117442220,6750,6750,6750,6750,10
20250224,121800,117374720,6750,6750,6750,6750,0
20250224,121700,117374720,6750,6750,6750,6750,0
20250224,121600,117374720,6750,6750,6750,6750,10
20250224,121500,117307220,6760,6760,6760,6760,0
20250224,121400,117307220,6760,6760,6760,6760,0
20250224,121300,117307220,6760,6760,6760,6760,0
20250224,121200,117307220,6760,6760,6760,6760,0
20250224,121100,117307220,6760,6760,6760,6760,0
20250224,121000,117307220,6760,6760,6760,6760,0
20250224,120900,117307220,6760,6760,6760,6760,50
20250224,120800,116969220,6760,6760,6760,6760,6
20250224,120700,116928660,6730,6730,6730,6730,0
20250224,120600,116928660,6730,6730,6730,6730,0
20250224,120500,116928660,6730,6730,6730,6730,0
20250224,120400,116928660,6730,6730,6730,6730,0
20250224,120300,116928660,6730,6750,6750,6730,9
20250224,120200,116868000,6730,6730,6730,6730,0
20250224,120100,116868000,6730,6730,6730,6730,0
20250224,120000,116868000,6730,6730,6730,6730,0
20250224,115900,116868000,6730,6730,6730,6730,0
20250224,115800,116868000,6730,6730,6730,6730,500
20250224,115700,113503000,6730,6730,6730,6730,0
20250224,115600,113503000,6730,6730,6730,6730,0
20250224,115500,113503000,6730,6730,6730,6730,1
20250224,115400,113496270,6760,6760,6760,6760,0
20250224,115300,113496270,6760,6760,6760,6760,0
20250224,115200,113496270,6760,6760,6760,6760,0
20250224,115100,113496270,6760,6760,6760,6760,0
20250224,115000,113496270,6760,6760,6760,6760,0
20250224,114900,113496270,6760,6760,6760,6760,1
20250224,114800,113489510,6750,6750,6750,6750,0
20250224,114700,113489510,6750,6750,6750,6750,0
20250224,114600,113489510,6750,6750,6750,6750,0
20250224,114500,113489510,6750,6750,6750,6750,0
20250224,114400,113489510,6750,6750,6750,6750,0
20250224,114300,113489510,6750,6750,6750,6750,0
20250224,114200,113489510,6750,6750,6750,6750,0
20250224,114100,113489510,6750,6750,6750,6750,1
20250224,114000,113482760,6750,6750,6750,6750,0
20250224,113900,113482760,6750,6750,6750,6750,0
20250224,113800,113482760,6750,6750,6750,6750,2
20250224,113700,113469260,6750,6750,6750,6750,0
20250224,113600,113469260,6750,6750,6750,6750,0
20250224,113500,113469260,6750,6750,6750,6750,0
20250224,113400,113469260,6750,6750,6750,6750,0
20250224,113300,113469260,6750,6750,6750,6750,0
20250224,113200,113469260,6750,6750,6750,6750,0
20250224,113100,113469260,6750,6750,6750,6750,0
20250224,113000,113469260,6750,6750,6750,6750,0
20250224,112900,113469260,6750,6750,6750,6750,0
20250224,112800,113469260,6750,6750,6750,6750,0
20250224,112700,113469260,6750,6750,6750,6750,106
20250224,112600,112753760,6750,6750,6750,6750,0
20250224,112500,112753760,6750,6750,6750,6750,0
20250224,112400,112753760,6750,6750,6750,6750,0
20250224,112300,112753760,6750,6750,6750,6750,0
20250224,112200,112753760,6750,6750,6750,6750,0
20250224,112100,112753760,6750,6750,6750,6750,1
20250224,112000,112747010,6760,6760,6760,6760,0
20250224,111900,112747010,6760,6760,6760,6760,0
20250224,111800,112747010,6760,6760,6760,6760,0
20250224,111700,112747010,6760,6760,6760,6760,0
20250224,111600,112747010,6760,6760,6760,6760,0
20250224,111500,112747010,6760,6760,6760,6760,4
20250224,111400,112719970,6760,6760,6760,6760,0
20250224,111300,112719970,6760,6760,6760,6760,5
20250224,111200,112686170,6750,6750,6750,6750,10
20250224,111100,112618670,6750,6750,6750,6750,367
20250224,111000,110141420,6750,6750,6750,6750,133
20250224,110900,109243670,6750,6750,6750,6750,0
20250224,110800,109243670,6750,6750,6750,6750,0
20250224,110700,109243670,6750,6750,6750,6750,0
20250224,110600,109243670,6750,6750,6750,6750,0
20250224,110500,109243670,6750,6750,6750,6750,0
20250224,110400,109243670,6750,6750,6750,6750,61
20250224,110300,108831920,6760,6760,6760,6760,0
20250224,110200,108831920,6760,6760,6760,6760,25
20250224,110100,108662920,6760,6750,6760,6750,200
20250224,110000,107311070,6750,6750,6750,6750,0
20250224,105900,107311070,6750,6750,6750,6750,0
20250224,105800,107311070,6750,6750,6750,6750,348
20250224,105700,104962070,6750,6750,6750,6750,299
20250224,105600,102943820,6750,6740,6750,6740,592
20250224,105500,98949830,6730,6730,6730,6730,0
20250224,105400,98949830,6730,6730,6730,6730,82
20250224,105300,98397970,6730,6730,6730,6730,0
20250224,105200,98397970,6730,6730,6730,6730,518
20250224,105100,94911830,6730,6730,6730,6730,500
20250224,105000,91546830,6730,6730,6730,6730,91
20250224,104900,90934400,6730,6730,6730,6730,0
20250224,104800,90934400,6730,6730,6730,6730,9
20250224,104700,90873830,6740,6740,6740,6740,8
20250224,104600,90819910,6750,6750,6750,6750,0
20250224,104500,90819910,6750,6750,6750,6750,0
20250224,104400,90819910,6750,6750,6750,6750,0
20250224,104300,90819910,6750,6750,6750,6750,0
20250224,104200,90819910,6750,6750,6750,6750,0
20250224,104100,90819910,6750,6750,6750,6750,1
20250224,104000,90813160,6720,6720,6720,6720,100
20250224,103900,90141160,6740,6740,6740,6740,16
20250224,103800,90033320,6740,6740,6740,6740,0
20250224,103700,90033320,6740,6740,6740,6740,177
20250224,103600,88840340,6740,6740,6740,6740,0
20250224,103500,88840340,6740,6740,6740,6740,2
20250224,103400,88826860,6740,6740,6740,6740,0
20250224,103300,88826860,6740,6740,6740,6740,0
20250224,103200,88826860,6740,6740,6740,6740,0
20250224,103100,88826860,6740,6710,6740,6710,11
20250224,103000,88752990,6730,6730,6730,6730,1922
20250224,102900,75817930,6730,6730,6730,6730,78
20250224,102800,75292990,6730,6720,6730,6720,300
20250224,102700,73275990,6720,6720,6730,6720,17
20250224,102600,73161730,6720,6720,6720,6720,0
20250224,102500,73161730,6720,6720,6720,6720,7
20250224,102400,73114690,6720,6720,6720,6720,0
20250224,102300,73114690,6720,6720,6720,6720,0
20250224,102200,73114690,6720,6720,6720,6720,7
20250224,102100,73067650,6720,6720,6720,6720,0
20250224,102000,73067650,6720,6720,6720,6720,5
20250224,101900,73034050,6720,6720,6720,6720,0
20250224,101800,73034050,6720,6720,6720,6720,6
20250224,101700,72993730,6700,6700,6700,6700,0
20250224,101600,72993730,6700,6700,6700,6700,0
20250224,101500,72993730,6700,6700,6700,6700,0
20250224,101400,72993730,6700,6700,6700,6700,0
20250224,101300,72993730,6700,6700,6700,6700,132
20250224,101200,72109330,6690,6690,6690,6690,0
20250224,101100,72109330,6690,6690,6690,6690,100
20250224,101000,71440330,6690,6690,6690,6690,0
20250224,100900,71440330,6690,6690,6690,6690,0
20250224,100800,71440330,6690,6710,6710,6690,303
20250224,100700,69412660,6700,6700,6700,6700,0
20250224,100600,69412660,6700,6700,6700,6700,1
20250224,100500,69405960,6700,6700,6700,6700,0
20250224,100400,69405960,6700,6700,6700,6700,0
20250224,100300,69405960,6700,6690,6700,6690,22
20250224,100200,69258570,6690,6690,6690,6690,200
20250224,100100,67920570,6690,6700,6700,6690,197
20250224,100000,66601140,6700,6700,6700,6700,6
20250224,095900,66560940,6700,6700,6700,6700,5
20250224,095800,66527440,6700,6700,6700,6700,0
20250224,095700,66527440,6700,6700,6700,6700,0
20250224,095600,66527440,6700,6730,6730,6700,69
20250224,095500,66064900,6730,6730,6730,6730,1
20250224,095400,66058170,6690,6690,6690,6690,0
20250224,095300,66058170,6690,6690,6690,6690,0
20250224,095200,66058170,6690,6700,6700,6690,100
20250224,095100,65389110,6730,6730,6730,6730,2
20250224,095000,65375650,6720,6720,6720,6720,17
20250224,094900,65261410,6720,6700,6720,6690,502
20250224,094800,61900090,6700,6700,6700,6700,5
20250224,094700,61866590,6710,6730,6730,6710,31
20250224,094600,61657980,6730,6730,6730,6730,1
20250224,094500,61651250,6700,6700,6700,6700,0
20250224,094400,61651250,6700,6710,6710,6700,547
20250224,094300,57983840,6710,6720,6720,6710,692
20250224,094200,53340360,6730,6730,6730,6730,0
20250224,094100,53340360,6730,6750,6750,6730,6
20250224,094000,53299960,6750,6720,6750,6720,22
20250224,093900,53152090,6740,6740,6740,6740,4
20250224,093800,53125130,6760,6760,6760,6760,5
20250224,093700,53091330,6760,6730,6760,6720,405
20250224,093600,50369590,6730,6730,6730,6730,440
20250224,093500,47408390,6750,6750,6750,6750,150
20250224,093400,46395890,6760,6760,6760,6760,1
20250224,093300,46389130,6730,6730,6730,6730,0
20250224,093200,46389130,6730,6730,6730,6730,4
20250224,093100,46362210,6740,6760,6760,6740,79
20250224,093000,45829730,6770,6770,6770,6770,11
20250224,092900,45755260,6770,6770,6770,6770,46
20250224,092800,45443840,6740,6740,6740,6740,1
20250224,092700,45437100,6740,6760,6760,6740,47
20250224,092600,45119400,6730,6730,6730,6730,0
20250224,092500,45119400,6730,6730,6730,6730,0
20250224,092400,45119400,6730,6730,6730,6730,0
20250224,092300,45119400,6730,6730,6730,6730,0
20250224,092200,45119400,6730,6730,6730,6730,0
20250224,092100,45119400,6730,6730,6730,6730,0
20250224,092000,45119400,6730,6730,6730,6730,51
20250224,091900,44776170,6730,6730,6730,6730,200
20250224,091800,43430170,6730,6730,6730,6730,0
20250224,091700,43430170,6730,6730,6730,6730,160
20250224,091600,42353370,6730,6730,6730,6730,0
20250224,091500,42353370,6730,6730,6730,6730,0
20250224,091400,42353370,6730,6760,6760,6730,291
20250224,091300,40390410,6730,6730,6730,6730,0
20250224,091200,40390410,6730,6730,6730,6730,100
20250224,091100,39717410,6730,6730,6730,6730,4
20250224,091000,39690490,6760,6760,6760,6760,203
20250224,090900,38318210,6730,6760,6760,6730,401
20250224,090800,35610480,6760,6750,6760,6750,35
20250224,090700,35373980,6740,6740,6740,6740,140
20250224,090600,34430380,6740,6740,6740,6740,1
20250224,090500,34423640,6720,6720,6720,6720,618
20250224,090400,30270680,6700,6720,6720,6700,573
20250224,090300,26424760,6730,6750,6750,6730,336
20250224,090200,24162330,6730,6750,6750,6730,418
20250224,090100,21341340,6730,6730,6730,6730,90
20250224,090000,20735640,6720,6700,6790,6700,3089
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 183600 187961770 6760 6760 6760 6760 639
3 20250224 183500 187961770 6760 6760 6760 6760 0
4 20250224 183400 187961770 6760 6760 6760 6760 0
5 20250224 183300 187961770 6760 6760 6760 6760 0
6 20250224 183200 187961770 6760 6760 6760 6760 0
7 20250224 183100 187961770 6760 6760 6760 6760 0
8 20250224 183000 187961770 6760 6760 6760 6760 0
9 20250224 182900 187961770 6760 6760 6760 6760 0
10 20250224 182800 187961770 6760 6760 6760 6760 0
11 20250224 182700 187961770 6760 6760 6760 6760 0
12 20250224 182600 187961770 6760 6760 6760 6760 0
13 20250224 182500 187961770 6760 6760 6760 6760 0
14 20250224 182400 187961770 6760 6760 6760 6760 0
15 20250224 182300 187961770 6760 6760 6760 6760 0
16 20250224 182200 187961770 6760 6760 6760 6760 0
17 20250224 182100 187961770 6760 6760 6760 6760 0
18 20250224 182000 187961770 6760 6760 6760 6760 0
19 20250224 181900 187961770 6760 6760 6760 6760 0
20 20250224 181800 187961770 6760 6760 6760 6760 0
21 20250224 181700 187961770 6760 6760 6760 6760 0
22 20250224 181600 187961770 6760 6760 6760 6760 0
23 20250224 181500 187961770 6760 6760 6760 6760 0
24 20250224 181400 187961770 6760 6760 6760 6760 0
25 20250224 181300 187961770 6760 6760 6760 6760 0
26 20250224 181200 187961770 6760 6760 6760 6760 0
27 20250224 181100 187961770 6760 6760 6760 6760 0
28 20250224 181000 187961770 6760 6760 6760 6760 0
29 20250224 180900 187961770 6760 6760 6760 6760 0
30 20250224 180800 187961770 6760 6760 6760 6760 0
31 20250224 180700 187961770 6760 6760 6760 6760 0
32 20250224 180600 187961770 6760 6760 6760 6760 639
33 20250224 180500 187961770 6760 6760 6760 6760 0
34 20250224 180400 187961770 6760 6760 6760 6760 0
35 20250224 180300 187961770 6760 6760 6760 6760 0
36 20250224 180200 187961770 6760 6760 6760 6760 0
37 20250224 180100 187961770 6760 6760 6760 6760 0
38 20250224 180000 187961770 6760 6760 6760 6760 0
39 20250224 175900 187961770 6760 6760 6760 6760 0
40 20250224 175800 187961770 6760 6760 6760 6760 0
41 20250224 175700 187961770 6760 6760 6760 6760 0
42 20250224 175600 187961770 6760 6760 6760 6760 0
43 20250224 175500 187961770 6760 6760 6760 6760 0
44 20250224 175400 187961770 6760 6760 6760 6760 0
45 20250224 175300 187961770 6760 6760 6760 6760 0
46 20250224 175200 187961770 6760 6760 6760 6760 0
47 20250224 175100 187961770 6760 6760 6760 6760 0
48 20250224 175000 187961770 6760 6760 6760 6760 0
49 20250224 174900 187961770 6760 6760 6760 6760 0
50 20250224 174800 187961770 6760 6760 6760 6760 0
51 20250224 174700 187961770 6760 6760 6760 6760 0
52 20250224 174600 187961770 6760 6760 6760 6760 0
53 20250224 174500 187961770 6760 6760 6760 6760 0
54 20250224 174400 187961770 6760 6760 6760 6760 0
55 20250224 174300 187961770 6760 6760 6760 6760 0
56 20250224 174200 187961770 6760 6760 6760 6760 0
57 20250224 174100 187961770 6760 6760 6760 6760 0
58 20250224 174000 187961770 6760 6760 6760 6760 0
59 20250224 173900 187961770 6760 6760 6760 6760 0
60 20250224 173800 187961770 6760 6760 6760 6760 0
61 20250224 173700 187961770 6760 6760 6760 6760 0
62 20250224 173600 187961770 6760 6760 6760 6760 639
63 20250224 173500 187961770 6760 6760 6760 6760 0
64 20250224 173400 187961770 6760 6760 6760 6760 0
65 20250224 173300 187961770 6760 6760 6760 6760 0
66 20250224 173200 187961770 6760 6760 6760 6760 0
67 20250224 173100 187961770 6760 6760 6760 6760 0
68 20250224 173000 187961770 6760 6760 6760 6760 0
69 20250224 172900 187961770 6760 6760 6760 6760 0
70 20250224 172800 187961770 6760 6760 6760 6760 0
71 20250224 172700 187961770 6760 6760 6760 6760 0
72 20250224 172600 187961770 6760 6760 6760 6760 0
73 20250224 172500 187961770 6760 6760 6760 6760 0
74 20250224 172400 187961770 6760 6760 6760 6760 0
75 20250224 172300 187961770 6760 6760 6760 6760 0
76 20250224 172200 187961770 6760 6760 6760 6760 0
77 20250224 172100 187961770 6760 6760 6760 6760 0
78 20250224 172000 187961770 6760 6760 6760 6760 0
79 20250224 171900 187961770 6760 6760 6760 6760 0
80 20250224 171800 187961770 6760 6760 6760 6760 0
81 20250224 171700 187961770 6760 6760 6760 6760 0
82 20250224 171600 187961770 6760 6760 6760 6760 0
83 20250224 171500 187961770 6760 6760 6760 6760 0
84 20250224 171400 187961770 6760 6760 6760 6760 0
85 20250224 171300 187961770 6760 6760 6760 6760 0
86 20250224 171200 187961770 6760 6760 6760 6760 0
87 20250224 171100 187961770 6760 6760 6760 6760 0
88 20250224 171000 187961770 6760 6760 6760 6760 0
89 20250224 170900 187961770 6760 6760 6760 6760 0
90 20250224 170800 187961770 6760 6760 6760 6760 0
91 20250224 170700 187961770 6760 6760 6760 6760 0
92 20250224 170600 187961770 6760 6760 6760 6760 639
93 20250224 170500 187961770 6760 6760 6760 6760 0
94 20250224 170400 187961770 6760 6760 6760 6760 0
95 20250224 170300 187961770 6760 6760 6760 6760 0
96 20250224 170200 187961770 6760 6760 6760 6760 0
97 20250224 170100 187961770 6760 6760 6760 6760 0
98 20250224 170000 187961770 6760 6760 6760 6760 0
99 20250224 165900 187961770 6760 6760 6760 6760 0
100 20250224 165800 187961770 6760 6760 6760 6760 0
101 20250224 165700 187961770 6760 6760 6760 6760 0
102 20250224 165600 187961770 6760 6760 6760 6760 0
103 20250224 165500 187961770 6760 6760 6760 6760 0
104 20250224 165400 187961770 6760 6760 6760 6760 0
105 20250224 165300 187961770 6760 6760 6760 6760 0
106 20250224 165200 187961770 6760 6760 6760 6760 0
107 20250224 165100 187961770 6760 6760 6760 6760 0
108 20250224 165000 187961770 6760 6760 6760 6760 0
109 20250224 164900 187961770 6760 6760 6760 6760 0
110 20250224 164800 187961770 6760 6760 6760 6760 0
111 20250224 164700 187961770 6760 6760 6760 6760 0
112 20250224 164600 187961770 6760 6760 6760 6760 0
113 20250224 164500 187961770 6760 6760 6760 6760 0
114 20250224 164400 187961770 6760 6760 6760 6760 0
115 20250224 164300 187961770 6760 6760 6760 6760 0
116 20250224 164200 187961770 6760 6760 6760 6760 0
117 20250224 164100 187961770 6760 6760 6760 6760 0
118 20250224 164000 187961770 6760 6760 6760 6760 0
119 20250224 163900 187961770 6760 6760 6760 6760 0
120 20250224 163800 187961770 6760 6760 6760 6760 0
121 20250224 163700 187961770 6760 6760 6760 6760 0
122 20250224 163600 187961770 6760 6760 6760 6760 639
123 20250224 163500 187961770 6760 6760 6760 6760 0
124 20250224 163400 187961770 6760 6760 6760 6760 0
125 20250224 163300 187961770 6760 6760 6760 6760 0
126 20250224 163200 187961770 6760 6760 6760 6760 0
127 20250224 163100 187961770 6760 6760 6760 6760 0
128 20250224 163000 187961770 6760 6760 6760 6760 0
129 20250224 162900 187961770 6760 6760 6760 6760 0
130 20250224 162800 187961770 6760 6760 6760 6760 0
131 20250224 162700 187961770 6760 6760 6760 6760 0
132 20250224 162600 187961770 6760 6760 6760 6760 0
133 20250224 162500 187961770 6760 6760 6760 6760 0
134 20250224 162400 187961770 6760 6760 6760 6760 0
135 20250224 162300 187961770 6760 6760 6760 6760 0
136 20250224 162200 187961770 6760 6760 6760 6760 0
137 20250224 162100 187961770 6760 6760 6760 6760 0
138 20250224 162000 187961770 6760 6760 6760 6760 0
139 20250224 161900 187961770 6760 6760 6760 6760 0
140 20250224 161800 187961770 6760 6760 6760 6760 0
141 20250224 161700 187961770 6760 6760 6760 6760 0
142 20250224 161600 187961770 6760 6760 6760 6760 0
143 20250224 161500 187961770 6760 6760 6760 6760 0
144 20250224 161400 187961770 6760 6760 6760 6760 0
145 20250224 161300 187961770 6760 6760 6760 6760 0
146 20250224 161200 187961770 6760 6760 6760 6760 0
147 20250224 161100 187961770 6760 6760 6760 6760 0
148 20250224 161000 187961770 6760 6760 6760 6760 0
149 20250224 160900 187961770 6760 6760 6760 6760 0
150 20250224 160800 187961770 6760 6760 6760 6760 0
151 20250224 160700 187961770 6760 6760 6760 6760 0
152 20250224 160600 187961770 6760 6760 6760 6760 639
153 20250224 160500 187961770 6760 6760 6760 6760 0
154 20250224 160400 187961770 6760 6760 6760 6760 0
155 20250224 160300 187961770 6760 6760 6760 6760 0
156 20250224 160200 187961770 6760 6760 6760 6760 0
157 20250224 160100 187961770 6760 6760 6760 6760 0
158 20250224 160000 187961770 6760 6760 6760 6760 0
159 20250224 155900 187961770 6760 6760 6760 6760 0
160 20250224 155800 187961770 6760 6760 6760 6760 0
161 20250224 155700 187961770 6760 6760 6760 6760 0
162 20250224 155600 187961770 6760 6760 6760 6760 0
163 20250224 155500 187961770 6760 6760 6760 6760 0
164 20250224 155400 187961770 6760 6760 6760 6760 0
165 20250224 155300 187961770 6760 6760 6760 6760 0
166 20250224 155200 187961770 6760 6760 6760 6760 0
167 20250224 155100 187961770 6760 6760 6760 6760 0
168 20250224 155000 187961770 6760 6760 6760 6760 0
169 20250224 154900 187961770 6760 6760 6760 6760 0
170 20250224 154800 187961770 6760 6760 6760 6760 0
171 20250224 154700 187961770 6760 6760 6760 6760 0
172 20250224 154600 187961770 6760 6760 6760 6760 0
173 20250224 154500 187961770 6760 6760 6760 6760 0
174 20250224 154400 187961770 6760 6760 6760 6760 0
175 20250224 154300 187961770 6760 6760 6760 6760 0
176 20250224 154200 187961770 6760 6760 6760 6760 0
177 20250224 154100 187961770 6760 6760 6760 6760 0
178 20250224 154000 187961770 6760 6760 6760 6760 0
179 20250224 153900 187961770 6760 6760 6760 6760 0
180 20250224 153800 187961770 6760 6760 6760 6760 0
181 20250224 153700 187961770 6760 6760 6760 6760 0
182 20250224 153600 187961770 6760 6760 6760 6760 639
183 20250224 153500 187961770 6760 6760 6760 6760 0
184 20250224 153400 187961770 6760 6760 6760 6760 0
185 20250224 153300 187961770 6760 6760 6760 6760 0
186 20250224 153200 187961770 6760 6760 6760 6760 0
187 20250224 153100 187961770 6760 6760 6760 6760 0
188 20250224 153000 187961770 6760 6760 6760 6760 639
189 20250224 152900 183642130 6750 6750 6750 6750 0
190 20250224 152800 183642130 6750 6750 6750 6750 0
191 20250224 152700 183642130 6750 6750 6750 6750 0
192 20250224 152600 183642130 6750 6750 6750 6750 0
193 20250224 152500 183642130 6750 6750 6750 6750 0
194 20250224 152400 183642130 6750 6750 6750 6750 0
195 20250224 152300 183642130 6750 6750 6750 6750 0
196 20250224 152200 183642130 6750 6750 6750 6750 0
197 20250224 152100 183642130 6750 6750 6750 6750 0
198 20250224 152000 183642130 6750 6750 6750 6750 0
199 20250224 151900 183642130 6750 6740 6750 6740 76
200 20250224 151800 183129850 6750 6750 6750 6750 2
201 20250224 151700 183116350 6760 6760 6760 6760 0
202 20250224 151600 183116350 6760 6760 6760 6760 300
203 20250224 151500 181088350 6760 6760 6760 6760 0
204 20250224 151400 181088350 6760 6760 6760 6760 50
205 20250224 151300 180750350 6760 6760 6760 6760 0
206 20250224 151200 180750350 6760 6760 6760 6760 1003
207 20250224 151100 173970070 6730 6730 6730 6730 0
208 20250224 151000 173970070 6730 6730 6730 6730 0
209 20250224 150900 173970070 6730 6730 6730 6730 0
210 20250224 150800 173970070 6730 6730 6730 6730 0
211 20250224 150700 173970070 6730 6740 6740 6730 885
212 20250224 150600 168013770 6760 6760 6760 6760 8
213 20250224 150500 167959690 6740 6740 6740 6740 0
214 20250224 150400 167959690 6740 6740 6740 6740 1
215 20250224 150300 167952950 6730 6730 6730 6730 0
216 20250224 150200 167952950 6730 6730 6730 6730 0
217 20250224 150100 167952950 6730 6750 6750 6730 755
218 20250224 150000 162865650 6760 6760 6760 6760 0
219 20250224 145900 162865650 6760 6760 6760 6760 0
220 20250224 145800 162865650 6760 6760 6760 6760 0
221 20250224 145700 162865650 6760 6760 6760 6760 0
222 20250224 145600 162865650 6760 6760 6760 6760 0
223 20250224 145500 162865650 6760 6760 6760 6760 0
224 20250224 145400 162865650 6760 6760 6760 6760 0
225 20250224 145300 162865650 6760 6760 6760 6760 0
226 20250224 145200 162865650 6760 6750 6760 6750 3
227 20250224 145100 162845390 6760 6760 6760 6750 9
228 20250224 145000 162784570 6750 6760 6760 6750 2
229 20250224 144900 162771060 6760 6760 6760 6760 9
230 20250224 144800 162710220 6760 6760 6760 6760 100
231 20250224 144700 162034220 6750 6750 6750 6750 0
232 20250224 144600 162034220 6750 6750 6750 6750 0
233 20250224 144500 162034220 6750 6750 6750 6750 89
234 20250224 144400 161433470 6750 6750 6750 6750 167
235 20250224 144300 160306220 6750 6750 6750 6750 0
236 20250224 144200 160306220 6750 6750 6750 6750 0
237 20250224 144100 160306220 6750 6750 6750 6750 0
238 20250224 144000 160306220 6750 6750 6750 6750 4
239 20250224 143900 160279220 6750 6750 6750 6750 0
240 20250224 143800 160279220 6750 6750 6750 6750 1
241 20250224 143700 160272470 6750 6750 6750 6750 0
242 20250224 143600 160272470 6750 6750 6750 6750 1
243 20250224 143500 160265720 6750 6750 6750 6750 1
244 20250224 143400 160258970 6750 6750 6750 6750 0
245 20250224 143300 160258970 6750 6750 6750 6750 10
246 20250224 143200 160191470 6750 6750 6750 6750 1
247 20250224 143100 160184720 6730 6730 6730 6730 15
248 20250224 143000 160083770 6750 6750 6750 6750 0
249 20250224 142900 160083770 6750 6750 6750 6750 0
250 20250224 142800 160083770 6750 6750 6750 6750 0
251 20250224 142700 160083770 6750 6750 6750 6750 5
252 20250224 142600 160050020 6750 6750 6750 6750 0
253 20250224 142500 160050020 6750 6750 6750 6750 0
254 20250224 142400 160050020 6750 6750 6750 6750 0
255 20250224 142300 160050020 6750 6750 6750 6750 0
256 20250224 142200 160050020 6750 6750 6750 6750 2
257 20250224 142100 160036520 6730 6730 6730 6730 0
258 20250224 142000 160036520 6730 6730 6730 6730 0
259 20250224 141900 160036520 6730 6730 6730 6730 0
260 20250224 141800 160036520 6730 6730 6730 6730 0
261 20250224 141700 160036520 6730 6730 6730 6730 0
262 20250224 141600 160036520 6730 6740 6740 6730 409
263 20250224 141500 157283850 6740 6740 6740 6740 27
264 20250224 141400 157101870 6740 6740 6740 6740 207
265 20250224 141300 155706690 6740 6740 6740 6740 42
266 20250224 141200 155423610 6740 6740 6740 6740 0
267 20250224 141100 155423610 6740 6740 6740 6740 31
268 20250224 141000 155214670 6750 6750 6750 6750 0
269 20250224 140900 155214670 6750 6750 6750 6750 0
270 20250224 140800 155214670 6750 6750 6750 6750 0
271 20250224 140700 155214670 6750 6750 6750 6750 1
272 20250224 140600 155207920 6740 6740 6740 6740 0
273 20250224 140500 155207920 6740 6740 6740 6740 0
274 20250224 140400 155207920 6740 6740 6740 6740 0
275 20250224 140300 155207920 6740 6740 6740 6740 0
276 20250224 140200 155207920 6740 6740 6740 6740 0
277 20250224 140100 155207920 6740 6740 6740 6740 20
278 20250224 140000 155073120 6750 6750 6750 6750 60
279 20250224 135900 154668120 6740 6740 6740 6740 100
280 20250224 135800 153994120 6740 6740 6740 6740 178
281 20250224 135700 152794400 6740 6740 6740 6740 0
282 20250224 135600 152794400 6740 6740 6740 6740 0
283 20250224 135500 152794400 6740 6740 6740 6740 74
284 20250224 135400 152295640 6740 6740 6740 6740 0
285 20250224 135300 152295640 6740 6740 6740 6740 303
286 20250224 135200 150253420 6740 6740 6740 6740 0
287 20250224 135100 150253420 6740 6740 6740 6740 139
288 20250224 135000 149316560 6740 6740 6740 6740 1185
289 20250224 134900 141329660 6750 6750 6750 6750 0
290 20250224 134800 141329660 6750 6750 6750 6750 0
291 20250224 134700 141329660 6750 6750 6750 6750 0
292 20250224 134600 141329660 6750 6750 6750 6750 158
293 20250224 134500 140263160 6760 6760 6760 6760 0
294 20250224 134400 140263160 6760 6760 6760 6760 0
295 20250224 134300 140263160 6760 6760 6760 6760 0
296 20250224 134200 140263160 6760 6770 6770 6760 325
297 20250224 134100 138066150 6760 6760 6760 6760 1
298 20250224 134000 138059390 6770 6770 6770 6770 20
299 20250224 133900 137923990 6760 6760 6760 6760 0
300 20250224 133800 137923990 6760 6760 6760 6760 380
301 20250224 133700 135355190 6760 6760 6760 6760 10
302 20250224 133600 135287590 6760 6760 6760 6760 0
303 20250224 133500 135287590 6760 6760 6760 6760 44
304 20250224 133400 134990150 6760 6760 6760 6760 0
305 20250224 133300 134990150 6760 6760 6760 6760 75
306 20250224 133200 134483150 6750 6750 6750 6750 14
307 20250224 133100 134388650 6750 6750 6750 6750 20
308 20250224 133000 134253650 6750 6750 6750 6750 9
309 20250224 132900 134192900 6750 6750 6750 6750 0
310 20250224 132800 134192900 6750 6750 6750 6750 159
311 20250224 132700 133119650 6750 6750 6750 6750 0
312 20250224 132600 133119650 6750 6750 6750 6750 0
313 20250224 132500 133119650 6750 6750 6750 6750 0
314 20250224 132400 133119650 6750 6750 6750 6750 0
315 20250224 132300 133119650 6750 6750 6750 6750 10
316 20250224 132200 133052150 6750 6750 6750 6750 0
317 20250224 132100 133052150 6750 6750 6750 6750 6
318 20250224 132000 133011650 6750 6750 6750 6750 2
319 20250224 131900 132998150 6740 6740 6740 6740 0
320 20250224 131800 132998150 6740 6740 6740 6740 0
321 20250224 131700 132998150 6740 6740 6740 6740 0
322 20250224 131600 132998150 6740 6740 6740 6740 0
323 20250224 131500 132998150 6740 6750 6750 6740 28
324 20250224 131400 132809250 6750 6750 6750 6750 0
325 20250224 131300 132809250 6750 6750 6750 6750 0
326 20250224 131200 132809250 6750 6750 6750 6750 0
327 20250224 131100 132809250 6750 6750 6750 6750 200
328 20250224 131000 131459250 6740 6740 6740 6740 0
329 20250224 130900 131459250 6740 6740 6740 6740 0
330 20250224 130800 131459250 6740 6740 6740 6740 0
331 20250224 130700 131459250 6740 6740 6740 6740 0
332 20250224 130600 131459250 6740 6740 6740 6740 0
333 20250224 130500 131459250 6740 6740 6740 6740 0
334 20250224 130400 131459250 6740 6740 6740 6740 100
335 20250224 130300 130785250 6740 6740 6740 6740 0
336 20250224 130200 130785250 6740 6740 6740 6740 0
337 20250224 130100 130785250 6740 6740 6740 6740 3
338 20250224 130000 130765030 6750 6750 6750 6750 0
339 20250224 125900 130765030 6750 6750 6750 6750 0
340 20250224 125800 130765030 6750 6750 6750 6750 0
341 20250224 125700 130765030 6750 6750 6750 6750 0
342 20250224 125600 130765030 6750 6750 6750 6750 0
343 20250224 125500 130765030 6750 6750 6750 6750 71
344 20250224 125400 130285780 6760 6760 6760 6760 100
345 20250224 125300 129609780 6760 6760 6760 6760 0
346 20250224 125200 129609780 6760 6760 6760 6760 0
347 20250224 125100 129609780 6760 6760 6760 6760 0
348 20250224 125000 129609780 6760 6760 6760 6760 0
349 20250224 124900 129609780 6760 6760 6760 6760 0
350 20250224 124800 129609780 6760 6760 6760 6760 9
351 20250224 124700 129548940 6760 6760 6760 6760 0
352 20250224 124600 129548940 6760 6760 6760 6760 0
353 20250224 124500 129548940 6760 6760 6760 6760 8
354 20250224 124400 129494860 6760 6760 6760 6760 34
355 20250224 124300 129265020 6760 6760 6760 6760 0
356 20250224 124200 129265020 6760 6760 6760 6760 0
357 20250224 124100 129265020 6760 6750 6760 6750 1514
358 20250224 124000 119035060 6750 6750 6750 6750 2
359 20250224 123900 119021560 6740 6740 6740 6740 6
360 20250224 123800 118981120 6750 6750 6750 6750 6
361 20250224 123700 118940620 6750 6750 6750 6750 0
362 20250224 123600 118940620 6750 6750 6750 6750 15
363 20250224 123500 118839370 6750 6750 6750 6750 0
364 20250224 123400 118839370 6750 6750 6750 6750 0
365 20250224 123300 118839370 6750 6750 6750 6740 30
366 20250224 123200 118636970 6750 6750 6750 6750 0
367 20250224 123100 118636970 6750 6750 6750 6750 0
368 20250224 123000 118636970 6750 6750 6750 6750 0
369 20250224 122900 118636970 6750 6750 6750 6750 0
370 20250224 122800 118636970 6750 6750 6750 6750 48
371 20250224 122700 118312970 6750 6750 6750 6750 0
372 20250224 122600 118312970 6750 6750 6750 6750 0
373 20250224 122500 118312970 6750 6750 6750 6750 17
374 20250224 122400 118198220 6750 6750 6750 6750 5
375 20250224 122300 118164470 6750 6750 6750 6750 0
376 20250224 122200 118164470 6750 6750 6750 6750 107
377 20250224 122100 117442220 6750 6750 6750 6750 0
378 20250224 122000 117442220 6750 6750 6750 6750 0
379 20250224 121900 117442220 6750 6750 6750 6750 10
380 20250224 121800 117374720 6750 6750 6750 6750 0
381 20250224 121700 117374720 6750 6750 6750 6750 0
382 20250224 121600 117374720 6750 6750 6750 6750 10
383 20250224 121500 117307220 6760 6760 6760 6760 0
384 20250224 121400 117307220 6760 6760 6760 6760 0
385 20250224 121300 117307220 6760 6760 6760 6760 0
386 20250224 121200 117307220 6760 6760 6760 6760 0
387 20250224 121100 117307220 6760 6760 6760 6760 0
388 20250224 121000 117307220 6760 6760 6760 6760 0
389 20250224 120900 117307220 6760 6760 6760 6760 50
390 20250224 120800 116969220 6760 6760 6760 6760 6
391 20250224 120700 116928660 6730 6730 6730 6730 0
392 20250224 120600 116928660 6730 6730 6730 6730 0
393 20250224 120500 116928660 6730 6730 6730 6730 0
394 20250224 120400 116928660 6730 6730 6730 6730 0
395 20250224 120300 116928660 6730 6750 6750 6730 9
396 20250224 120200 116868000 6730 6730 6730 6730 0
397 20250224 120100 116868000 6730 6730 6730 6730 0
398 20250224 120000 116868000 6730 6730 6730 6730 0
399 20250224 115900 116868000 6730 6730 6730 6730 0
400 20250224 115800 116868000 6730 6730 6730 6730 500
401 20250224 115700 113503000 6730 6730 6730 6730 0
402 20250224 115600 113503000 6730 6730 6730 6730 0
403 20250224 115500 113503000 6730 6730 6730 6730 1
404 20250224 115400 113496270 6760 6760 6760 6760 0
405 20250224 115300 113496270 6760 6760 6760 6760 0
406 20250224 115200 113496270 6760 6760 6760 6760 0
407 20250224 115100 113496270 6760 6760 6760 6760 0
408 20250224 115000 113496270 6760 6760 6760 6760 0
409 20250224 114900 113496270 6760 6760 6760 6760 1
410 20250224 114800 113489510 6750 6750 6750 6750 0
411 20250224 114700 113489510 6750 6750 6750 6750 0
412 20250224 114600 113489510 6750 6750 6750 6750 0
413 20250224 114500 113489510 6750 6750 6750 6750 0
414 20250224 114400 113489510 6750 6750 6750 6750 0
415 20250224 114300 113489510 6750 6750 6750 6750 0
416 20250224 114200 113489510 6750 6750 6750 6750 0
417 20250224 114100 113489510 6750 6750 6750 6750 1
418 20250224 114000 113482760 6750 6750 6750 6750 0
419 20250224 113900 113482760 6750 6750 6750 6750 0
420 20250224 113800 113482760 6750 6750 6750 6750 2
421 20250224 113700 113469260 6750 6750 6750 6750 0
422 20250224 113600 113469260 6750 6750 6750 6750 0
423 20250224 113500 113469260 6750 6750 6750 6750 0
424 20250224 113400 113469260 6750 6750 6750 6750 0
425 20250224 113300 113469260 6750 6750 6750 6750 0
426 20250224 113200 113469260 6750 6750 6750 6750 0
427 20250224 113100 113469260 6750 6750 6750 6750 0
428 20250224 113000 113469260 6750 6750 6750 6750 0
429 20250224 112900 113469260 6750 6750 6750 6750 0
430 20250224 112800 113469260 6750 6750 6750 6750 0
431 20250224 112700 113469260 6750 6750 6750 6750 106
432 20250224 112600 112753760 6750 6750 6750 6750 0
433 20250224 112500 112753760 6750 6750 6750 6750 0
434 20250224 112400 112753760 6750 6750 6750 6750 0
435 20250224 112300 112753760 6750 6750 6750 6750 0
436 20250224 112200 112753760 6750 6750 6750 6750 0
437 20250224 112100 112753760 6750 6750 6750 6750 1
438 20250224 112000 112747010 6760 6760 6760 6760 0
439 20250224 111900 112747010 6760 6760 6760 6760 0
440 20250224 111800 112747010 6760 6760 6760 6760 0
441 20250224 111700 112747010 6760 6760 6760 6760 0
442 20250224 111600 112747010 6760 6760 6760 6760 0
443 20250224 111500 112747010 6760 6760 6760 6760 4
444 20250224 111400 112719970 6760 6760 6760 6760 0
445 20250224 111300 112719970 6760 6760 6760 6760 5
446 20250224 111200 112686170 6750 6750 6750 6750 10
447 20250224 111100 112618670 6750 6750 6750 6750 367
448 20250224 111000 110141420 6750 6750 6750 6750 133
449 20250224 110900 109243670 6750 6750 6750 6750 0
450 20250224 110800 109243670 6750 6750 6750 6750 0
451 20250224 110700 109243670 6750 6750 6750 6750 0
452 20250224 110600 109243670 6750 6750 6750 6750 0
453 20250224 110500 109243670 6750 6750 6750 6750 0
454 20250224 110400 109243670 6750 6750 6750 6750 61
455 20250224 110300 108831920 6760 6760 6760 6760 0
456 20250224 110200 108831920 6760 6760 6760 6760 25
457 20250224 110100 108662920 6760 6750 6760 6750 200
458 20250224 110000 107311070 6750 6750 6750 6750 0
459 20250224 105900 107311070 6750 6750 6750 6750 0
460 20250224 105800 107311070 6750 6750 6750 6750 348
461 20250224 105700 104962070 6750 6750 6750 6750 299
462 20250224 105600 102943820 6750 6740 6750 6740 592
463 20250224 105500 98949830 6730 6730 6730 6730 0
464 20250224 105400 98949830 6730 6730 6730 6730 82
465 20250224 105300 98397970 6730 6730 6730 6730 0
466 20250224 105200 98397970 6730 6730 6730 6730 518
467 20250224 105100 94911830 6730 6730 6730 6730 500
468 20250224 105000 91546830 6730 6730 6730 6730 91
469 20250224 104900 90934400 6730 6730 6730 6730 0
470 20250224 104800 90934400 6730 6730 6730 6730 9
471 20250224 104700 90873830 6740 6740 6740 6740 8
472 20250224 104600 90819910 6750 6750 6750 6750 0
473 20250224 104500 90819910 6750 6750 6750 6750 0
474 20250224 104400 90819910 6750 6750 6750 6750 0
475 20250224 104300 90819910 6750 6750 6750 6750 0
476 20250224 104200 90819910 6750 6750 6750 6750 0
477 20250224 104100 90819910 6750 6750 6750 6750 1
478 20250224 104000 90813160 6720 6720 6720 6720 100
479 20250224 103900 90141160 6740 6740 6740 6740 16
480 20250224 103800 90033320 6740 6740 6740 6740 0
481 20250224 103700 90033320 6740 6740 6740 6740 177
482 20250224 103600 88840340 6740 6740 6740 6740 0
483 20250224 103500 88840340 6740 6740 6740 6740 2
484 20250224 103400 88826860 6740 6740 6740 6740 0
485 20250224 103300 88826860 6740 6740 6740 6740 0
486 20250224 103200 88826860 6740 6740 6740 6740 0
487 20250224 103100 88826860 6740 6710 6740 6710 11
488 20250224 103000 88752990 6730 6730 6730 6730 1922
489 20250224 102900 75817930 6730 6730 6730 6730 78
490 20250224 102800 75292990 6730 6720 6730 6720 300
491 20250224 102700 73275990 6720 6720 6730 6720 17
492 20250224 102600 73161730 6720 6720 6720 6720 0
493 20250224 102500 73161730 6720 6720 6720 6720 7
494 20250224 102400 73114690 6720 6720 6720 6720 0
495 20250224 102300 73114690 6720 6720 6720 6720 0
496 20250224 102200 73114690 6720 6720 6720 6720 7
497 20250224 102100 73067650 6720 6720 6720 6720 0
498 20250224 102000 73067650 6720 6720 6720 6720 5
499 20250224 101900 73034050 6720 6720 6720 6720 0
500 20250224 101800 73034050 6720 6720 6720 6720 6
501 20250224 101700 72993730 6700 6700 6700 6700 0
502 20250224 101600 72993730 6700 6700 6700 6700 0
503 20250224 101500 72993730 6700 6700 6700 6700 0
504 20250224 101400 72993730 6700 6700 6700 6700 0
505 20250224 101300 72993730 6700 6700 6700 6700 132
506 20250224 101200 72109330 6690 6690 6690 6690 0
507 20250224 101100 72109330 6690 6690 6690 6690 100
508 20250224 101000 71440330 6690 6690 6690 6690 0
509 20250224 100900 71440330 6690 6690 6690 6690 0
510 20250224 100800 71440330 6690 6710 6710 6690 303
511 20250224 100700 69412660 6700 6700 6700 6700 0
512 20250224 100600 69412660 6700 6700 6700 6700 1
513 20250224 100500 69405960 6700 6700 6700 6700 0
514 20250224 100400 69405960 6700 6700 6700 6700 0
515 20250224 100300 69405960 6700 6690 6700 6690 22
516 20250224 100200 69258570 6690 6690 6690 6690 200
517 20250224 100100 67920570 6690 6700 6700 6690 197
518 20250224 100000 66601140 6700 6700 6700 6700 6
519 20250224 095900 66560940 6700 6700 6700 6700 5
520 20250224 095800 66527440 6700 6700 6700 6700 0
521 20250224 095700 66527440 6700 6700 6700 6700 0
522 20250224 095600 66527440 6700 6730 6730 6700 69
523 20250224 095500 66064900 6730 6730 6730 6730 1
524 20250224 095400 66058170 6690 6690 6690 6690 0
525 20250224 095300 66058170 6690 6690 6690 6690 0
526 20250224 095200 66058170 6690 6700 6700 6690 100
527 20250224 095100 65389110 6730 6730 6730 6730 2
528 20250224 095000 65375650 6720 6720 6720 6720 17
529 20250224 094900 65261410 6720 6700 6720 6690 502
530 20250224 094800 61900090 6700 6700 6700 6700 5
531 20250224 094700 61866590 6710 6730 6730 6710 31
532 20250224 094600 61657980 6730 6730 6730 6730 1
533 20250224 094500 61651250 6700 6700 6700 6700 0
534 20250224 094400 61651250 6700 6710 6710 6700 547
535 20250224 094300 57983840 6710 6720 6720 6710 692
536 20250224 094200 53340360 6730 6730 6730 6730 0
537 20250224 094100 53340360 6730 6750 6750 6730 6
538 20250224 094000 53299960 6750 6720 6750 6720 22
539 20250224 093900 53152090 6740 6740 6740 6740 4
540 20250224 093800 53125130 6760 6760 6760 6760 5
541 20250224 093700 53091330 6760 6730 6760 6720 405
542 20250224 093600 50369590 6730 6730 6730 6730 440
543 20250224 093500 47408390 6750 6750 6750 6750 150
544 20250224 093400 46395890 6760 6760 6760 6760 1
545 20250224 093300 46389130 6730 6730 6730 6730 0
546 20250224 093200 46389130 6730 6730 6730 6730 4
547 20250224 093100 46362210 6740 6760 6760 6740 79
548 20250224 093000 45829730 6770 6770 6770 6770 11
549 20250224 092900 45755260 6770 6770 6770 6770 46
550 20250224 092800 45443840 6740 6740 6740 6740 1
551 20250224 092700 45437100 6740 6760 6760 6740 47
552 20250224 092600 45119400 6730 6730 6730 6730 0
553 20250224 092500 45119400 6730 6730 6730 6730 0
554 20250224 092400 45119400 6730 6730 6730 6730 0
555 20250224 092300 45119400 6730 6730 6730 6730 0
556 20250224 092200 45119400 6730 6730 6730 6730 0
557 20250224 092100 45119400 6730 6730 6730 6730 0
558 20250224 092000 45119400 6730 6730 6730 6730 51
559 20250224 091900 44776170 6730 6730 6730 6730 200
560 20250224 091800 43430170 6730 6730 6730 6730 0
561 20250224 091700 43430170 6730 6730 6730 6730 160
562 20250224 091600 42353370 6730 6730 6730 6730 0
563 20250224 091500 42353370 6730 6730 6730 6730 0
564 20250224 091400 42353370 6730 6760 6760 6730 291
565 20250224 091300 40390410 6730 6730 6730 6730 0
566 20250224 091200 40390410 6730 6730 6730 6730 100
567 20250224 091100 39717410 6730 6730 6730 6730 4
568 20250224 091000 39690490 6760 6760 6760 6760 203
569 20250224 090900 38318210 6730 6760 6760 6730 401
570 20250224 090800 35610480 6760 6750 6760 6750 35
571 20250224 090700 35373980 6740 6740 6740 6740 140
572 20250224 090600 34430380 6740 6740 6740 6740 1
573 20250224 090500 34423640 6720 6720 6720 6720 618
574 20250224 090400 30270680 6700 6720 6720 6700 573
575 20250224 090300 26424760 6730 6750 6750 6730 336
576 20250224 090200 24162330 6730 6750 6750 6730 418
577 20250224 090100 21341340 6730 6730 6730 6730 90
578 20250224 090000 20735640 6720 6700 6790 6700 3089

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250220,27675,33720000,188190000,229296000000,0.08
20250219,27675,33720000,190957500,232668000000,0.08
20250218,27675,33720000,192341250,234354000000,0.08
20250217,27675,33720000,191787750,233679600000,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250220 27675 33720000 188190000 229296000000 0.08
3 20250219 27675 33720000 190957500 232668000000 0.08
4 20250218 27675 33720000 192341250 234354000000 0.08
5 20250217 27675 33720000 191787750 233679600000 0.08