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

Update 2025-02-27 2849 candle_min

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

572
000070/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183000,1120491000,62200,62200,62200,62200,219
20250227,182900,1120491000,62200,62200,62200,62200,0
20250227,182800,1120491000,62200,62200,62200,62200,0
20250227,182700,1120491000,62200,62200,62200,62200,0
20250227,182600,1120491000,62200,62200,62200,62200,0
20250227,182500,1120491000,62200,62200,62200,62200,0
20250227,182400,1120491000,62200,62200,62200,62200,0
20250227,182300,1120491000,62200,62200,62200,62200,0
20250227,182200,1120491000,62200,62200,62200,62200,0
20250227,182100,1120491000,62200,62200,62200,62200,0
20250227,182000,1120491000,62200,62200,62200,62200,0
20250227,181900,1120491000,62200,62200,62200,62200,0
20250227,181800,1120491000,62200,62200,62200,62200,0
20250227,181700,1120491000,62200,62200,62200,62200,0
20250227,181600,1120491000,62200,62200,62200,62200,0
20250227,181500,1120491000,62200,62200,62200,62200,0
20250227,181400,1120491000,62200,62200,62200,62200,0
20250227,181300,1120491000,62200,62200,62200,62200,0
20250227,181200,1120491000,62200,62200,62200,62200,0
20250227,181100,1120491000,62200,62200,62200,62200,0
20250227,181000,1120491000,62200,62200,62200,62200,0
20250227,180900,1120491000,62200,62200,62200,62200,0
20250227,180800,1120491000,62200,62200,62200,62200,0
20250227,180700,1120491000,62200,62200,62200,62200,0
20250227,180600,1120491000,62200,62200,62200,62200,0
20250227,180500,1120491000,62200,62200,62200,62200,0
20250227,180400,1120491000,62200,62200,62200,62200,0
20250227,180300,1120491000,62200,62200,62200,62200,0
20250227,180200,1120491000,62200,62200,62200,62200,0
20250227,180100,1120491000,62200,62200,62200,62200,0
20250227,180000,1120491000,62200,62200,62200,62200,219
20250227,175900,1120491000,62200,62200,62200,62200,0
20250227,175800,1120491000,62200,62200,62200,62200,0
20250227,175700,1120491000,62200,62200,62200,62200,0
20250227,175600,1120491000,62200,62200,62200,62200,0
20250227,175500,1120491000,62200,62200,62200,62200,0
20250227,175400,1120491000,62200,62200,62200,62200,0
20250227,175300,1120491000,62200,62200,62200,62200,0
20250227,175200,1120491000,62200,62200,62200,62200,0
20250227,175100,1120491000,62200,62200,62200,62200,0
20250227,175000,1120491000,62200,62200,62200,62200,0
20250227,174900,1120491000,62200,62200,62200,62200,0
20250227,174800,1120491000,62200,62200,62200,62200,0
20250227,174700,1120491000,62200,62200,62200,62200,0
20250227,174600,1120491000,62200,62200,62200,62200,0
20250227,174500,1120491000,62200,62200,62200,62200,0
20250227,174400,1120491000,62200,62200,62200,62200,0
20250227,174300,1120491000,62200,62200,62200,62200,0
20250227,174200,1120491000,62200,62200,62200,62200,0
20250227,174100,1120491000,62200,62200,62200,62200,0
20250227,174000,1120491000,62200,62200,62200,62200,0
20250227,173900,1120491000,62200,62200,62200,62200,0
20250227,173800,1120491000,62200,62200,62200,62200,0
20250227,173700,1120491000,62200,62200,62200,62200,0
20250227,173600,1120491000,62200,62200,62200,62200,0
20250227,173500,1120491000,62200,62200,62200,62200,0
20250227,173400,1120491000,62200,62200,62200,62200,0
20250227,173300,1120491000,62200,62200,62200,62200,0
20250227,173200,1120491000,62200,62200,62200,62200,0
20250227,173100,1120491000,62200,62200,62200,62200,0
20250227,173000,1120491000,62200,62200,62200,62200,219
20250227,172900,1120491000,62200,62200,62200,62200,0
20250227,172800,1120491000,62200,62200,62200,62200,0
20250227,172700,1120491000,62200,62200,62200,62200,0
20250227,172600,1120491000,62200,62200,62200,62200,0
20250227,172500,1120491000,62200,62200,62200,62200,0
20250227,172400,1120491000,62200,62200,62200,62200,0
20250227,172300,1120491000,62200,62200,62200,62200,0
20250227,172200,1120491000,62200,62200,62200,62200,0
20250227,172100,1120491000,62200,62200,62200,62200,0
20250227,172000,1120491000,62200,62200,62200,62200,0
20250227,171900,1120491000,62200,62200,62200,62200,0
20250227,171800,1120491000,62200,62200,62200,62200,0
20250227,171700,1120491000,62200,62200,62200,62200,0
20250227,171600,1120491000,62200,62200,62200,62200,0
20250227,171500,1120491000,62200,62200,62200,62200,0
20250227,171400,1120491000,62200,62200,62200,62200,0
20250227,171300,1120491000,62200,62200,62200,62200,0
20250227,171200,1120491000,62200,62200,62200,62200,0
20250227,171100,1120491000,62200,62200,62200,62200,0
20250227,171000,1120491000,62200,62200,62200,62200,0
20250227,170900,1120491000,62200,62200,62200,62200,0
20250227,170800,1120491000,62200,62200,62200,62200,0
20250227,170700,1120491000,62200,62200,62200,62200,0
20250227,170600,1120491000,62200,62200,62200,62200,0
20250227,170500,1120491000,62200,62200,62200,62200,0
20250227,170400,1120491000,62200,62200,62200,62200,0
20250227,170300,1120491000,62200,62200,62200,62200,0
20250227,170200,1120491000,62200,62200,62200,62200,0
20250227,170100,1120491000,62200,62200,62200,62200,0
20250227,170000,1120491000,62200,62200,62200,62200,219
20250227,165900,1120491000,62200,62200,62200,62200,0
20250227,165800,1120491000,62200,62200,62200,62200,0
20250227,165700,1120491000,62200,62200,62200,62200,0
20250227,165600,1120491000,62200,62200,62200,62200,0
20250227,165500,1120491000,62200,62200,62200,62200,0
20250227,165400,1120491000,62200,62200,62200,62200,0
20250227,165300,1120491000,62200,62200,62200,62200,0
20250227,165200,1120491000,62200,62200,62200,62200,0
20250227,165100,1120491000,62200,62200,62200,62200,0
20250227,165000,1120491000,62200,62200,62200,62200,0
20250227,164900,1120491000,62200,62200,62200,62200,0
20250227,164800,1120491000,62200,62200,62200,62200,0
20250227,164700,1120491000,62200,62200,62200,62200,0
20250227,164600,1120491000,62200,62200,62200,62200,0
20250227,164500,1120491000,62200,62200,62200,62200,0
20250227,164400,1120491000,62200,62200,62200,62200,0
20250227,164300,1120491000,62200,62200,62200,62200,0
20250227,164200,1120491000,62200,62200,62200,62200,0
20250227,164100,1120491000,62200,62200,62200,62200,0
20250227,164000,1120491000,62200,62200,62200,62200,0
20250227,163900,1120491000,62200,62200,62200,62200,0
20250227,163800,1120491000,62200,62200,62200,62200,0
20250227,163700,1120491000,62200,62200,62200,62200,0
20250227,163600,1120491000,62200,62200,62200,62200,0
20250227,163500,1120491000,62200,62200,62200,62200,0
20250227,163400,1120491000,62200,62200,62200,62200,0
20250227,163300,1120491000,62200,62200,62200,62200,0
20250227,163200,1120491000,62200,62200,62200,62200,0
20250227,163100,1120491000,62200,62200,62200,62200,0
20250227,163000,1120491000,62200,62200,62200,62200,219
20250227,162900,1120491000,62200,62200,62200,62200,0
20250227,162800,1120491000,62200,62200,62200,62200,0
20250227,162700,1120491000,62200,62200,62200,62200,0
20250227,162600,1120491000,62200,62200,62200,62200,0
20250227,162500,1120491000,62200,62200,62200,62200,0
20250227,162400,1120491000,62200,62200,62200,62200,0
20250227,162300,1120491000,62200,62200,62200,62200,0
20250227,162200,1120491000,62200,62200,62200,62200,0
20250227,162100,1120491000,62200,62200,62200,62200,0
20250227,162000,1120491000,62200,62200,62200,62200,0
20250227,161900,1120491000,62200,62200,62200,62200,0
20250227,161800,1120491000,62200,62200,62200,62200,0
20250227,161700,1120491000,62200,62200,62200,62200,0
20250227,161600,1120491000,62200,62200,62200,62200,0
20250227,161500,1120491000,62200,62200,62200,62200,0
20250227,161400,1120491000,62200,62200,62200,62200,0
20250227,161300,1120491000,62200,62200,62200,62200,0
20250227,161200,1120491000,62200,62200,62200,62200,0
20250227,161100,1120491000,62200,62200,62200,62200,0
20250227,161000,1120491000,62200,62200,62200,62200,0
20250227,160900,1120491000,62200,62200,62200,62200,0
20250227,160800,1120491000,62200,62200,62200,62200,0
20250227,160700,1120491000,62200,62200,62200,62200,0
20250227,160600,1120491000,62200,62200,62200,62200,0
20250227,160500,1120491000,62200,62200,62200,62200,0
20250227,160400,1120491000,62200,62200,62200,62200,0
20250227,160300,1120491000,62200,62200,62200,62200,0
20250227,160200,1120491000,62200,62200,62200,62200,0
20250227,160100,1120491000,62200,62200,62200,62200,0
20250227,160000,1120491000,62200,62200,62200,62200,219
20250227,155900,1120491000,62200,62200,62200,62200,0
20250227,155800,1120491000,62200,62200,62200,62200,0
20250227,155700,1120491000,62200,62200,62200,62200,0
20250227,155600,1120491000,62200,62200,62200,62200,0
20250227,155500,1120491000,62200,62200,62200,62200,0
20250227,155400,1120491000,62200,62200,62200,62200,0
20250227,155300,1120491000,62200,62200,62200,62200,0
20250227,155200,1120491000,62200,62200,62200,62200,0
20250227,155100,1120491000,62200,62200,62200,62200,0
20250227,155000,1120491000,62200,62200,62200,62200,0
20250227,154900,1120491000,62200,62200,62200,62200,0
20250227,154800,1120491000,62200,62200,62200,62200,0
20250227,154700,1120491000,62200,62200,62200,62200,0
20250227,154600,1120491000,62200,62200,62200,62200,0
20250227,154500,1120491000,62200,62200,62200,62200,0
20250227,154400,1120491000,62200,62200,62200,62200,0
20250227,154300,1120491000,62200,62200,62200,62200,0
20250227,154200,1120491000,62200,62200,62200,62200,0
20250227,154100,1120491000,62200,62200,62200,62200,0
20250227,154000,1120491000,62200,62200,62200,62200,0
20250227,153900,1120491000,62200,62200,62200,62200,0
20250227,153800,1120491000,62200,62200,62200,62200,0
20250227,153700,1120491000,62200,62200,62200,62200,0
20250227,153600,1120491000,62200,62200,62200,62200,0
20250227,153500,1120491000,62200,62200,62200,62200,0
20250227,153400,1120491000,62200,62200,62200,62200,0
20250227,153300,1120491000,62200,62200,62200,62200,0
20250227,153200,1120491000,62200,62200,62200,62200,0
20250227,153100,1120491000,62200,62200,62200,62200,0
20250227,153000,1120491000,62200,62200,62200,62200,438
20250227,152900,1106869200,61900,61900,61900,61900,0
20250227,152800,1106869200,61900,61900,61900,61900,0
20250227,152700,1106869200,61900,61900,61900,61900,0
20250227,152600,1106869200,61900,61900,61900,61900,0
20250227,152500,1106869200,61900,61900,61900,61900,0
20250227,152400,1106869200,61900,61900,61900,61900,0
20250227,152300,1106869200,61900,61900,61900,61900,0
20250227,152200,1106869200,61900,61900,61900,61900,0
20250227,152100,1106869200,61900,61900,61900,61900,0
20250227,152000,1106869200,61900,61900,61900,61900,0
20250227,151900,1106869200,61900,61700,61900,61700,397
20250227,151800,1082371800,61800,61800,61900,61800,314
20250227,151700,1062964600,61900,61900,61900,61900,59
20250227,151600,1059312500,61800,61900,62000,61800,335
20250227,151500,1038605000,62000,61900,62200,61900,240
20250227,151400,1023733600,61900,61900,61900,61900,176
20250227,151300,1012839200,61900,61900,61900,61900,19
20250227,151200,1011663100,61900,61900,61900,61900,20
20250227,151100,1010425100,61800,61800,61900,61800,98
20250227,151000,1004366200,61800,61800,61900,61800,66
20250227,150900,1000285600,61800,61900,61900,61800,14
20250227,150800,999419400,61800,61900,61900,61800,14
20250227,150700,998553200,61800,61900,61900,61800,22
20250227,150600,997192100,61900,61900,61900,61800,42
20250227,150500,994593500,61800,61800,61800,61800,32
20250227,150400,992615900,61900,61800,61900,61800,18
20250227,150300,991503000,61800,61800,61800,61800,55
20250227,150200,988104000,61800,61900,61900,61800,16
20250227,150100,987113800,61900,61800,61900,61800,23
20250227,150000,985690500,61800,61800,61800,61800,15
20250227,145900,984763500,61800,61900,61900,61800,19
20250227,145800,983587600,61800,61800,61800,61800,48
20250227,145700,980621200,61900,61800,61900,61800,50
20250227,145600,977526900,61800,61900,61900,61800,100
20250227,145500,971345100,61900,61800,61900,61800,16
20250227,145400,970355000,61900,61800,61900,61800,20
20250227,145300,969117200,61900,61800,61900,61800,3
20250227,145200,968931700,61900,61800,61900,61800,94
20250227,145100,963118600,61900,61800,61900,61800,20
20250227,145000,961880800,61900,61800,61900,61800,113
20250227,144900,954897200,61800,61800,61800,61800,4
20250227,144800,954650000,61800,61800,61800,61800,2
20250227,144700,954526400,61900,61900,61900,61800,73
20250227,144600,950007800,61800,61900,61900,61800,250
20250227,144500,934533900,61900,62000,62000,61900,171
20250227,144400,923948900,61900,61900,62000,61900,33
20250227,144300,921906100,61900,61900,62000,61900,23
20250227,144200,920480600,61900,61900,62000,61900,121
20250227,144100,912989600,61900,62000,62000,61900,66
20250227,144000,908902600,62000,61900,62000,61900,43
20250227,143900,906237200,61900,62000,62000,61900,15
20250227,143800,905307500,62000,62000,62000,61900,19
20250227,143700,904129700,61900,61900,61900,61900,5
20250227,143600,903820200,61900,61900,61900,61900,3
20250227,143500,903634500,61900,61900,61900,61900,2
20250227,143400,903510700,61900,61800,61900,61800,398
20250227,143300,878875000,61800,61800,61800,61800,5
20250227,143200,878566000,61800,61800,61800,61800,4
20250227,143100,878318800,61800,61800,61800,61800,15
20250227,143000,877391800,61800,61800,61800,61800,7
20250227,142900,876959200,61800,61900,61900,61800,3
20250227,142800,876773700,61800,61900,61900,61800,4
20250227,142700,876526400,61800,61800,61800,61800,5
20250227,142600,876217400,61800,61800,61800,61800,2
20250227,142500,876093800,61800,61800,61900,61800,5
20250227,142400,875784700,61800,61800,61800,61800,17
20250227,142300,874734100,61800,61800,61800,61800,90
20250227,142200,869172100,61800,61800,61900,61700,38
20250227,142100,866823700,61800,61800,61800,61800,114
20250227,142000,859778500,61800,61800,61800,61800,443
20250227,141900,832401100,61800,61800,61800,61700,401
20250227,141800,807619600,61800,61900,61900,61800,773
20250227,141700,759771100,62000,62000,62000,62000,1
20250227,141600,759709100,62000,62000,62000,62000,0
20250227,141500,759709100,62000,62000,62000,61900,127
20250227,141400,751846100,62000,62000,62000,62000,20
20250227,141300,750606100,62000,62000,62000,62000,0
20250227,141200,750606100,62000,62000,62000,62000,10
20250227,141100,749986100,62000,62000,62000,62000,9
20250227,141000,749428100,62000,62000,62000,62000,1
20250227,140900,749366100,62000,62000,62000,62000,180
20250227,140800,738206100,62000,62000,62000,62000,63
20250227,140700,734300100,62000,62000,62000,62000,3
20250227,140600,734114100,62000,62100,62100,62000,9
20250227,140500,733555600,62000,62000,62000,62000,2
20250227,140400,733431600,62000,62100,62100,62000,8
20250227,140300,732935100,62100,62100,62100,62000,11
20250227,140200,732252200,62100,62100,62100,62100,5
20250227,140100,731941700,62100,62100,62100,62100,10
20250227,140000,731320700,62100,62100,62100,62100,6
20250227,135900,730948100,62100,62100,62100,62100,19
20250227,135800,729768200,62100,62100,62100,62100,0
20250227,135700,729768200,62100,62100,62100,62100,0
20250227,135600,729768200,62100,62100,62100,62100,0
20250227,135500,729768200,62100,62000,62100,62000,19
20250227,135400,728590000,62000,62100,62100,62000,14
20250227,135300,727721000,62100,62100,62100,62100,11
20250227,135200,727037900,62100,62100,62100,62100,5
20250227,135100,726727400,62000,62000,62000,62000,9
20250227,135000,726169400,62100,62100,62100,62100,11
20250227,134900,725486300,62000,62000,62000,62000,0
20250227,134800,725486300,62000,62000,62000,62000,12
20250227,134700,724742300,62100,62000,62100,62000,6
20250227,134600,724369800,62000,62000,62000,62000,1
20250227,134500,724307800,62100,62100,62100,62100,32
20250227,134400,722320600,62100,62000,62100,62000,19
20250227,134300,721142500,62100,62000,62100,62000,14
20250227,134200,720273200,62100,62100,62100,62100,13
20250227,134100,719465900,62100,62100,62100,62100,0
20250227,134000,719465900,62100,62100,62100,62100,6
20250227,133900,719093300,62100,62100,62100,62100,1
20250227,133800,719031200,62000,62100,62100,62000,11
20250227,133700,718348200,62100,62100,62100,62100,1
20250227,133600,718286100,62000,62000,62000,62000,0
20250227,133500,718286100,62000,62000,62000,62000,206
20250227,133400,705514100,62000,62000,62000,62000,10
20250227,133300,704894100,62000,62000,62000,62000,11
20250227,133200,704212100,62000,62000,62000,62000,0
20250227,133100,704212100,62000,62000,62000,62000,0
20250227,133000,704212100,62000,62000,62000,62000,0
20250227,132900,704212100,62000,62000,62000,62000,1
20250227,132800,704150100,62000,62000,62000,62000,2
20250227,132700,704026100,62000,62000,62000,62000,4
20250227,132600,703778100,62000,62000,62000,62000,15
20250227,132500,702848100,62000,62000,62000,62000,1
20250227,132400,702786100,62000,62000,62000,62000,0
20250227,132300,702786100,62000,62000,62000,62000,3
20250227,132200,702600100,62000,62000,62000,62000,5
20250227,132100,702290100,62000,62000,62000,62000,24
20250227,132000,700802100,62000,62000,62000,62000,31
20250227,131900,698880100,61900,61900,62000,61900,109
20250227,131800,692122900,61900,61900,61900,61900,6
20250227,131700,691751500,61900,61900,61900,61900,10
20250227,131600,691132500,62000,61900,62000,61900,4
20250227,131500,690884800,61900,62000,62000,61900,15
20250227,131400,689955200,61900,61900,61900,61900,6
20250227,131300,689583800,61900,62000,62000,61900,4
20250227,131200,689336100,61900,61900,61900,61900,471
20250227,131100,660181200,61900,62000,62000,61900,253
20250227,131000,644499000,62000,62000,62000,62000,6
20250227,130900,644127000,62000,62100,62100,62000,13
20250227,130800,643320000,62100,62000,62100,62000,50
20250227,130700,640219900,62000,62000,62100,62000,353
20250227,130600,618333800,62000,62000,62000,62000,95
20250227,130500,612443800,62000,62000,62000,62000,3
20250227,130400,612257800,62000,62000,62100,62000,7
20250227,130300,611823700,62100,62100,62100,62000,73
20250227,130200,607290700,62100,62000,62100,62000,173
20250227,130100,596552600,62100,62100,62100,62000,736
20250227,130000,550847200,62100,62100,62100,62100,672
20250227,125900,509116000,62200,62200,62200,62200,92
20250227,125800,503393600,62200,62200,62200,62200,1
20250227,125700,503331400,62200,62200,62200,62200,0
20250227,125600,503331400,62200,62200,62200,62200,1
20250227,125500,503269200,62200,62200,62200,62100,8
20250227,125400,502771700,62200,62100,62200,62100,12
20250227,125300,502025900,62200,62200,62200,62200,6
20250227,125200,501652700,62200,62100,62200,62100,7
20250227,125100,501217400,62100,62200,62200,62100,8
20250227,125000,500719900,62200,62200,62200,62200,6
20250227,124900,500346700,62200,62100,62200,62100,3
20250227,124800,500160300,62200,62200,62200,62200,7
20250227,124700,499724900,62100,62200,62200,62100,23
20250227,124600,498296000,62100,62100,62100,62100,1
20250227,124500,498233900,62200,62200,62200,62200,4
20250227,124400,497985100,62100,62200,62200,62100,44
20250227,124300,495252300,62200,62200,62200,62200,0
20250227,124200,495252300,62200,62200,62200,62200,1
20250227,124100,495190100,62200,62200,62200,62100,251
20250227,124000,479590800,62100,62100,62100,62100,9
20250227,123900,479031900,62100,62200,62200,62100,12
20250227,123800,478285600,62200,62200,62200,62200,4
20250227,123700,478036800,62200,62200,62200,62200,9
20250227,123600,477477000,62200,62300,62300,62200,373
20250227,123500,454276300,62300,62300,62300,62300,0
20250227,123400,454276300,62300,62200,62300,62200,118
20250227,123300,446934900,62200,62200,62200,62200,0
20250227,123200,446934900,62200,62200,62200,62200,0
20250227,123100,446934900,62200,62200,62200,62200,0
20250227,123000,446934900,62200,62200,62200,62200,0
20250227,122900,446934900,62200,62200,62200,62200,0
20250227,122800,446934900,62200,62200,62200,62200,1
20250227,122700,446872700,62300,62300,62300,62300,1
20250227,122600,446810400,62300,62300,62300,62300,1
20250227,122500,446748100,62200,62300,62300,62200,76
20250227,122400,442019800,62300,62300,62300,62300,7
20250227,122300,441583700,62300,62300,62300,62300,12
20250227,122200,440836100,62300,62300,62300,62300,12
20250227,122100,440088500,62300,62300,62300,62300,14
20250227,122000,439216300,62200,62200,62200,62200,0
20250227,121900,439216300,62200,62200,62200,62200,4
20250227,121800,438967500,62300,62300,62300,62300,116
20250227,121700,431740700,62300,62300,62300,62300,0
20250227,121600,431740700,62300,62200,62300,62200,2
20250227,121500,431616200,62300,62300,62300,62300,8
20250227,121400,431117800,62300,62300,62300,62300,1
20250227,121300,431055500,62300,62300,62300,62300,0
20250227,121200,431055500,62300,62300,62300,62300,1
20250227,121100,430993200,62300,62300,62300,62300,0
20250227,121000,430993200,62300,62300,62300,62300,13
20250227,120900,430183300,62300,62300,62300,62300,0
20250227,120800,430183300,62300,62300,62300,62300,0
20250227,120700,430183300,62300,62300,62300,62300,20
20250227,120600,428937300,62200,62200,62200,62200,10
20250227,120500,428315300,62200,62200,62200,62200,2
20250227,120400,428190900,62200,62200,62200,62200,3
20250227,120300,428004300,62200,62200,62200,62200,6
20250227,120200,427631100,62200,62100,62200,62100,141
20250227,120100,418861000,62200,62200,62200,62200,4
20250227,120000,418612200,62200,62200,62200,62200,2
20250227,115900,418487800,62200,62200,62200,62200,8
20250227,115800,417990200,62200,62200,62200,62200,8
20250227,115700,417492600,62200,62200,62200,62200,218
20250227,115600,403933000,62200,62200,62200,62200,3
20250227,115500,403746400,62200,62300,62300,62200,103
20250227,115400,397339700,62200,62200,62200,62200,6
20250227,115300,396966500,62200,62200,62200,62200,3
20250227,115200,396779900,62200,62200,62200,62200,3
20250227,115100,396593300,62300,62200,62300,62200,9
20250227,115000,396033400,62200,62200,62200,62200,6
20250227,114900,395660200,62300,62200,62300,62200,20
20250227,114800,394414600,62300,62300,62300,62300,0
20250227,114700,394414600,62300,62300,62300,62300,1
20250227,114600,394352300,62300,62300,62300,62300,0
20250227,114500,394352300,62300,62300,62300,62300,18
20250227,114400,393230900,62300,62300,62300,62300,0
20250227,114300,393230900,62300,62300,62300,62300,0
20250227,114200,393230900,62300,62300,62300,62300,18
20250227,114100,392109500,62300,62300,62300,62300,0
20250227,114000,392109500,62300,62300,62300,62300,21
20250227,113900,390801200,62300,62300,62300,62300,6
20250227,113800,390427400,62300,62300,62300,62300,20
20250227,113700,389181400,62300,62300,62300,62300,0
20250227,113600,389181400,62300,62300,62300,62300,21
20250227,113500,387873100,62300,62300,62300,62300,1
20250227,113400,387810800,62300,62300,62300,62300,1
20250227,113300,387748500,62300,62300,62300,62300,14
20250227,113200,386876300,62300,62300,62300,62300,0
20250227,113100,386876300,62300,62300,62300,62300,0
20250227,113000,386876300,62300,62300,62300,62300,0
20250227,112900,386876300,62300,62300,62300,62300,13
20250227,112800,386066400,62200,62200,62200,62200,0
20250227,112700,386066400,62200,62200,62200,62200,0
20250227,112600,386066400,62200,62200,62200,62200,0
20250227,112500,386066400,62200,62200,62200,62200,0
20250227,112400,386066400,62200,62200,62200,62200,0
20250227,112300,386066400,62200,62200,62200,62200,0
20250227,112200,386066400,62200,62200,62200,62200,170
20250227,112100,375492400,62200,62100,62200,62100,99
20250227,112000,369344100,62200,62200,62200,62200,74
20250227,111900,364741300,62200,62200,62200,62200,46
20250227,111800,361880100,62200,62200,62200,62200,41
20250227,111700,359329900,62200,62200,62200,62200,15
20250227,111600,358396900,62200,62100,62200,62100,2
20250227,111500,358272600,62200,62200,62200,62200,4
20250227,111400,358023800,62200,62200,62200,62200,36
20250227,111300,355784600,62200,62200,62200,62200,0
20250227,111200,355784600,62200,62200,62200,62200,6
20250227,111100,355411400,62200,62200,62200,62200,0
20250227,111000,355411400,62200,62200,62200,62200,0
20250227,110900,355411400,62200,62200,62200,62200,5
20250227,110800,355100400,62200,62200,62200,62200,5
20250227,110700,354789400,62200,62200,62200,62200,5
20250227,110600,354478400,62100,62100,62100,62100,5
20250227,110500,354167900,62200,62200,62200,62100,47
20250227,110400,351248400,62200,62200,62200,62200,0
20250227,110300,351248400,62200,62200,62200,62200,235
20250227,110200,336631400,62200,62200,62200,62200,0
20250227,110100,336631400,62200,62200,62300,62200,1001
20250227,110000,274362600,62300,62300,62300,62300,125
20250227,105900,266575100,62300,62300,62300,62300,1
20250227,105800,266512800,62300,62300,62300,62300,0
20250227,105700,266512800,62300,62300,62300,62300,68
20250227,105600,262276400,62300,62300,62300,62300,2
20250227,105500,262151800,62300,62200,62300,62200,65
20250227,105400,258107400,62300,62300,62300,62300,0
20250227,105300,258107400,62300,62300,62300,62300,0
20250227,105200,258107400,62300,62300,62300,62300,0
20250227,105100,258107400,62300,62300,62300,62300,0
20250227,105000,258107400,62300,62300,62300,62300,23
20250227,104900,256674500,62300,62300,62300,62300,9
20250227,104800,256113800,62300,62300,62300,62300,0
20250227,104700,256113800,62300,62300,62300,62300,0
20250227,104600,256113800,62300,62300,62300,62300,0
20250227,104500,256113800,62300,62300,62300,62300,1
20250227,104400,256051500,62300,62300,62300,62300,86
20250227,104300,250693700,62300,62300,62300,62300,38
20250227,104200,248326300,62300,62300,62400,62300,141
20250227,104100,239540900,62300,62300,62300,62300,2
20250227,104000,239416300,62300,62300,62300,62300,1
20250227,103900,239354000,62300,62300,62300,62300,17
20250227,103800,238294900,62300,62300,62300,62300,0
20250227,103700,238294900,62300,62300,62300,62300,12
20250227,103600,237547300,62200,62300,62300,62200,9
20250227,103500,236986800,62400,62300,62400,62300,2
20250227,103400,236862100,62300,62300,62300,62300,24
20250227,103300,235366900,62300,62300,62300,62300,42
20250227,103200,232750300,62300,62200,62300,62200,203
20250227,103100,220113400,62300,62300,62300,62300,0
20250227,103000,220113400,62300,62300,62300,62300,38
20250227,102900,217746000,62400,62400,62400,62400,30
20250227,102800,215874000,62300,62300,62300,62300,7
20250227,102700,215437900,62300,62300,62300,62300,20
20250227,102600,214191900,62300,62300,62300,62300,116
20250227,102500,206965100,62300,62300,62300,62200,27
20250227,102400,205284600,62300,62300,62300,62300,3
20250227,102300,205097700,62300,62300,62300,62300,299
20250227,102200,186470000,62300,62300,62300,62300,4
20250227,102100,186220800,62400,62400,62400,62400,3
20250227,102000,186033600,62400,62400,62400,62400,32
20250227,101900,184036800,62400,62400,62400,62400,3
20250227,101800,183849600,62300,62300,62300,62300,0
20250227,101700,183849600,62300,62300,62300,62300,5
20250227,101600,183538100,62400,62400,62400,62300,9
20250227,101500,182977000,62300,62300,62300,62300,0
20250227,101400,182977000,62300,62400,62400,62300,4
20250227,101300,182727500,62300,62300,62300,62300,4
20250227,101200,182478300,62400,62400,62400,62400,1
20250227,101100,182415900,62400,62400,62400,62400,4
20250227,101000,182166300,62300,62300,62300,62300,9
20250227,100900,181605600,62300,62300,62300,62300,47
20250227,100800,178677500,62300,62300,62300,62300,221
20250227,100700,164909200,62300,62300,62300,62300,7
20250227,100600,164473100,62300,62300,62300,62300,3
20250227,100500,164286200,62300,62400,62400,62300,64
20250227,100400,160298700,62400,62400,62400,62400,0
20250227,100300,160298700,62400,62400,62400,62400,10
20250227,100200,159674700,62400,62300,62400,62300,26
20250227,100100,158054600,62300,62300,62300,62300,2
20250227,100000,157930000,62300,62300,62300,62300,5
20250227,095900,157618500,62300,62300,62300,62300,49
20250227,095800,154565800,62300,62400,62400,62300,69
20250227,095700,150265500,62400,62300,62400,62300,1343
20250227,095600,66592000,62400,62400,62400,62400,45
20250227,095500,63784000,62400,62400,62400,62400,0
20250227,095400,63784000,62400,62400,62400,62400,4
20250227,095300,63534400,62400,62500,62500,62400,106
20250227,095200,56917300,62500,62500,62500,62500,50
20250227,095100,53792300,62600,62600,62600,62600,5
20250227,095000,53479300,62600,62600,62600,62600,0
20250227,094900,53479300,62600,62600,62600,62600,0
20250227,094800,53479300,62600,62600,62600,62600,1
20250227,094700,53416700,62600,62600,62600,62600,6
20250227,094600,53041100,62600,62600,62600,62600,3
20250227,094500,52853300,62500,62500,62500,62500,30
20250227,094400,50978300,62500,62600,62600,62500,2
20250227,094300,50853200,62500,62500,62500,62500,0
20250227,094200,50853200,62500,62500,62500,62500,0
20250227,094100,50853200,62500,62500,62500,62500,3
20250227,094000,50665700,62500,62500,62500,62500,0
20250227,093900,50665700,62500,62500,62500,62500,81
20250227,093800,45603200,62600,62600,62600,62600,0
20250227,093700,45603200,62600,62600,62600,62600,60
20250227,093600,41847200,62700,62700,62700,62700,0
20250227,093500,41847200,62700,62700,62700,62700,0
20250227,093400,41847200,62700,62700,62700,62700,6
20250227,093300,41471000,62600,62600,62700,62500,151
20250227,093200,32018000,62600,62600,62600,62600,5
20250227,093100,31705000,62600,62600,62600,62600,1
20250227,093000,31642400,62600,62600,62600,62600,3
20250227,092900,31454600,62600,62600,62600,62600,0
20250227,092800,31454600,62600,62600,62600,62600,4
20250227,092700,31204200,62600,62600,62600,62600,0
20250227,092600,31204200,62600,62600,62600,62600,5
20250227,092500,30891200,62600,62600,62600,62600,2
20250227,092400,30766000,62600,62600,62600,62600,0
20250227,092300,30766000,62600,62600,62600,62600,30
20250227,092200,28888000,62600,62600,62600,62600,5
20250227,092100,28575000,62600,62600,62600,62600,0
20250227,092000,28575000,62600,62600,62600,62600,0
20250227,091900,28575000,62600,62600,62600,62600,0
20250227,091800,28575000,62600,62600,62600,62600,5
20250227,091700,28262000,62600,62600,62600,62600,0
20250227,091600,28262000,62600,62600,62600,62600,0
20250227,091500,28262000,62600,62600,62600,62600,1
20250227,091400,28199400,62600,62600,62600,62600,5
20250227,091300,27886400,62600,62600,62600,62600,1
20250227,091200,27823800,62600,62600,62600,62600,6
20250227,091100,27448200,62600,62500,62600,62500,42
20250227,091000,24821500,62500,62500,62500,62500,8
20250227,090900,24321500,62500,62500,62500,62500,28
20250227,090800,22571500,62500,62500,62500,62500,0
20250227,090700,22571500,62500,62500,62500,62500,0
20250227,090600,22571500,62500,62500,62500,62500,31
20250227,090500,20634000,62400,62400,62400,62400,141
20250227,090400,11835600,62300,62300,62300,62300,0
20250227,090300,11835600,62300,62400,62400,62300,15
20250227,090200,10900600,62500,62500,62500,62500,10
20250227,090100,10275600,62400,62400,62400,62400,3
20250227,090000,10088400,62400,62700,62700,62400,161
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183000 1120491000 62200 62200 62200 62200 219
3 20250227 182900 1120491000 62200 62200 62200 62200 0
4 20250227 182800 1120491000 62200 62200 62200 62200 0
5 20250227 182700 1120491000 62200 62200 62200 62200 0
6 20250227 182600 1120491000 62200 62200 62200 62200 0
7 20250227 182500 1120491000 62200 62200 62200 62200 0
8 20250227 182400 1120491000 62200 62200 62200 62200 0
9 20250227 182300 1120491000 62200 62200 62200 62200 0
10 20250227 182200 1120491000 62200 62200 62200 62200 0
11 20250227 182100 1120491000 62200 62200 62200 62200 0
12 20250227 182000 1120491000 62200 62200 62200 62200 0
13 20250227 181900 1120491000 62200 62200 62200 62200 0
14 20250227 181800 1120491000 62200 62200 62200 62200 0
15 20250227 181700 1120491000 62200 62200 62200 62200 0
16 20250227 181600 1120491000 62200 62200 62200 62200 0
17 20250227 181500 1120491000 62200 62200 62200 62200 0
18 20250227 181400 1120491000 62200 62200 62200 62200 0
19 20250227 181300 1120491000 62200 62200 62200 62200 0
20 20250227 181200 1120491000 62200 62200 62200 62200 0
21 20250227 181100 1120491000 62200 62200 62200 62200 0
22 20250227 181000 1120491000 62200 62200 62200 62200 0
23 20250227 180900 1120491000 62200 62200 62200 62200 0
24 20250227 180800 1120491000 62200 62200 62200 62200 0
25 20250227 180700 1120491000 62200 62200 62200 62200 0
26 20250227 180600 1120491000 62200 62200 62200 62200 0
27 20250227 180500 1120491000 62200 62200 62200 62200 0
28 20250227 180400 1120491000 62200 62200 62200 62200 0
29 20250227 180300 1120491000 62200 62200 62200 62200 0
30 20250227 180200 1120491000 62200 62200 62200 62200 0
31 20250227 180100 1120491000 62200 62200 62200 62200 0
32 20250227 180000 1120491000 62200 62200 62200 62200 219
33 20250227 175900 1120491000 62200 62200 62200 62200 0
34 20250227 175800 1120491000 62200 62200 62200 62200 0
35 20250227 175700 1120491000 62200 62200 62200 62200 0
36 20250227 175600 1120491000 62200 62200 62200 62200 0
37 20250227 175500 1120491000 62200 62200 62200 62200 0
38 20250227 175400 1120491000 62200 62200 62200 62200 0
39 20250227 175300 1120491000 62200 62200 62200 62200 0
40 20250227 175200 1120491000 62200 62200 62200 62200 0
41 20250227 175100 1120491000 62200 62200 62200 62200 0
42 20250227 175000 1120491000 62200 62200 62200 62200 0
43 20250227 174900 1120491000 62200 62200 62200 62200 0
44 20250227 174800 1120491000 62200 62200 62200 62200 0
45 20250227 174700 1120491000 62200 62200 62200 62200 0
46 20250227 174600 1120491000 62200 62200 62200 62200 0
47 20250227 174500 1120491000 62200 62200 62200 62200 0
48 20250227 174400 1120491000 62200 62200 62200 62200 0
49 20250227 174300 1120491000 62200 62200 62200 62200 0
50 20250227 174200 1120491000 62200 62200 62200 62200 0
51 20250227 174100 1120491000 62200 62200 62200 62200 0
52 20250227 174000 1120491000 62200 62200 62200 62200 0
53 20250227 173900 1120491000 62200 62200 62200 62200 0
54 20250227 173800 1120491000 62200 62200 62200 62200 0
55 20250227 173700 1120491000 62200 62200 62200 62200 0
56 20250227 173600 1120491000 62200 62200 62200 62200 0
57 20250227 173500 1120491000 62200 62200 62200 62200 0
58 20250227 173400 1120491000 62200 62200 62200 62200 0
59 20250227 173300 1120491000 62200 62200 62200 62200 0
60 20250227 173200 1120491000 62200 62200 62200 62200 0
61 20250227 173100 1120491000 62200 62200 62200 62200 0
62 20250227 173000 1120491000 62200 62200 62200 62200 219
63 20250227 172900 1120491000 62200 62200 62200 62200 0
64 20250227 172800 1120491000 62200 62200 62200 62200 0
65 20250227 172700 1120491000 62200 62200 62200 62200 0
66 20250227 172600 1120491000 62200 62200 62200 62200 0
67 20250227 172500 1120491000 62200 62200 62200 62200 0
68 20250227 172400 1120491000 62200 62200 62200 62200 0
69 20250227 172300 1120491000 62200 62200 62200 62200 0
70 20250227 172200 1120491000 62200 62200 62200 62200 0
71 20250227 172100 1120491000 62200 62200 62200 62200 0
72 20250227 172000 1120491000 62200 62200 62200 62200 0
73 20250227 171900 1120491000 62200 62200 62200 62200 0
74 20250227 171800 1120491000 62200 62200 62200 62200 0
75 20250227 171700 1120491000 62200 62200 62200 62200 0
76 20250227 171600 1120491000 62200 62200 62200 62200 0
77 20250227 171500 1120491000 62200 62200 62200 62200 0
78 20250227 171400 1120491000 62200 62200 62200 62200 0
79 20250227 171300 1120491000 62200 62200 62200 62200 0
80 20250227 171200 1120491000 62200 62200 62200 62200 0
81 20250227 171100 1120491000 62200 62200 62200 62200 0
82 20250227 171000 1120491000 62200 62200 62200 62200 0
83 20250227 170900 1120491000 62200 62200 62200 62200 0
84 20250227 170800 1120491000 62200 62200 62200 62200 0
85 20250227 170700 1120491000 62200 62200 62200 62200 0
86 20250227 170600 1120491000 62200 62200 62200 62200 0
87 20250227 170500 1120491000 62200 62200 62200 62200 0
88 20250227 170400 1120491000 62200 62200 62200 62200 0
89 20250227 170300 1120491000 62200 62200 62200 62200 0
90 20250227 170200 1120491000 62200 62200 62200 62200 0
91 20250227 170100 1120491000 62200 62200 62200 62200 0
92 20250227 170000 1120491000 62200 62200 62200 62200 219
93 20250227 165900 1120491000 62200 62200 62200 62200 0
94 20250227 165800 1120491000 62200 62200 62200 62200 0
95 20250227 165700 1120491000 62200 62200 62200 62200 0
96 20250227 165600 1120491000 62200 62200 62200 62200 0
97 20250227 165500 1120491000 62200 62200 62200 62200 0
98 20250227 165400 1120491000 62200 62200 62200 62200 0
99 20250227 165300 1120491000 62200 62200 62200 62200 0
100 20250227 165200 1120491000 62200 62200 62200 62200 0
101 20250227 165100 1120491000 62200 62200 62200 62200 0
102 20250227 165000 1120491000 62200 62200 62200 62200 0
103 20250227 164900 1120491000 62200 62200 62200 62200 0
104 20250227 164800 1120491000 62200 62200 62200 62200 0
105 20250227 164700 1120491000 62200 62200 62200 62200 0
106 20250227 164600 1120491000 62200 62200 62200 62200 0
107 20250227 164500 1120491000 62200 62200 62200 62200 0
108 20250227 164400 1120491000 62200 62200 62200 62200 0
109 20250227 164300 1120491000 62200 62200 62200 62200 0
110 20250227 164200 1120491000 62200 62200 62200 62200 0
111 20250227 164100 1120491000 62200 62200 62200 62200 0
112 20250227 164000 1120491000 62200 62200 62200 62200 0
113 20250227 163900 1120491000 62200 62200 62200 62200 0
114 20250227 163800 1120491000 62200 62200 62200 62200 0
115 20250227 163700 1120491000 62200 62200 62200 62200 0
116 20250227 163600 1120491000 62200 62200 62200 62200 0
117 20250227 163500 1120491000 62200 62200 62200 62200 0
118 20250227 163400 1120491000 62200 62200 62200 62200 0
119 20250227 163300 1120491000 62200 62200 62200 62200 0
120 20250227 163200 1120491000 62200 62200 62200 62200 0
121 20250227 163100 1120491000 62200 62200 62200 62200 0
122 20250227 163000 1120491000 62200 62200 62200 62200 219
123 20250227 162900 1120491000 62200 62200 62200 62200 0
124 20250227 162800 1120491000 62200 62200 62200 62200 0
125 20250227 162700 1120491000 62200 62200 62200 62200 0
126 20250227 162600 1120491000 62200 62200 62200 62200 0
127 20250227 162500 1120491000 62200 62200 62200 62200 0
128 20250227 162400 1120491000 62200 62200 62200 62200 0
129 20250227 162300 1120491000 62200 62200 62200 62200 0
130 20250227 162200 1120491000 62200 62200 62200 62200 0
131 20250227 162100 1120491000 62200 62200 62200 62200 0
132 20250227 162000 1120491000 62200 62200 62200 62200 0
133 20250227 161900 1120491000 62200 62200 62200 62200 0
134 20250227 161800 1120491000 62200 62200 62200 62200 0
135 20250227 161700 1120491000 62200 62200 62200 62200 0
136 20250227 161600 1120491000 62200 62200 62200 62200 0
137 20250227 161500 1120491000 62200 62200 62200 62200 0
138 20250227 161400 1120491000 62200 62200 62200 62200 0
139 20250227 161300 1120491000 62200 62200 62200 62200 0
140 20250227 161200 1120491000 62200 62200 62200 62200 0
141 20250227 161100 1120491000 62200 62200 62200 62200 0
142 20250227 161000 1120491000 62200 62200 62200 62200 0
143 20250227 160900 1120491000 62200 62200 62200 62200 0
144 20250227 160800 1120491000 62200 62200 62200 62200 0
145 20250227 160700 1120491000 62200 62200 62200 62200 0
146 20250227 160600 1120491000 62200 62200 62200 62200 0
147 20250227 160500 1120491000 62200 62200 62200 62200 0
148 20250227 160400 1120491000 62200 62200 62200 62200 0
149 20250227 160300 1120491000 62200 62200 62200 62200 0
150 20250227 160200 1120491000 62200 62200 62200 62200 0
151 20250227 160100 1120491000 62200 62200 62200 62200 0
152 20250227 160000 1120491000 62200 62200 62200 62200 219
153 20250227 155900 1120491000 62200 62200 62200 62200 0
154 20250227 155800 1120491000 62200 62200 62200 62200 0
155 20250227 155700 1120491000 62200 62200 62200 62200 0
156 20250227 155600 1120491000 62200 62200 62200 62200 0
157 20250227 155500 1120491000 62200 62200 62200 62200 0
158 20250227 155400 1120491000 62200 62200 62200 62200 0
159 20250227 155300 1120491000 62200 62200 62200 62200 0
160 20250227 155200 1120491000 62200 62200 62200 62200 0
161 20250227 155100 1120491000 62200 62200 62200 62200 0
162 20250227 155000 1120491000 62200 62200 62200 62200 0
163 20250227 154900 1120491000 62200 62200 62200 62200 0
164 20250227 154800 1120491000 62200 62200 62200 62200 0
165 20250227 154700 1120491000 62200 62200 62200 62200 0
166 20250227 154600 1120491000 62200 62200 62200 62200 0
167 20250227 154500 1120491000 62200 62200 62200 62200 0
168 20250227 154400 1120491000 62200 62200 62200 62200 0
169 20250227 154300 1120491000 62200 62200 62200 62200 0
170 20250227 154200 1120491000 62200 62200 62200 62200 0
171 20250227 154100 1120491000 62200 62200 62200 62200 0
172 20250227 154000 1120491000 62200 62200 62200 62200 0
173 20250227 153900 1120491000 62200 62200 62200 62200 0
174 20250227 153800 1120491000 62200 62200 62200 62200 0
175 20250227 153700 1120491000 62200 62200 62200 62200 0
176 20250227 153600 1120491000 62200 62200 62200 62200 0
177 20250227 153500 1120491000 62200 62200 62200 62200 0
178 20250227 153400 1120491000 62200 62200 62200 62200 0
179 20250227 153300 1120491000 62200 62200 62200 62200 0
180 20250227 153200 1120491000 62200 62200 62200 62200 0
181 20250227 153100 1120491000 62200 62200 62200 62200 0
182 20250227 153000 1120491000 62200 62200 62200 62200 438
183 20250227 152900 1106869200 61900 61900 61900 61900 0
184 20250227 152800 1106869200 61900 61900 61900 61900 0
185 20250227 152700 1106869200 61900 61900 61900 61900 0
186 20250227 152600 1106869200 61900 61900 61900 61900 0
187 20250227 152500 1106869200 61900 61900 61900 61900 0
188 20250227 152400 1106869200 61900 61900 61900 61900 0
189 20250227 152300 1106869200 61900 61900 61900 61900 0
190 20250227 152200 1106869200 61900 61900 61900 61900 0
191 20250227 152100 1106869200 61900 61900 61900 61900 0
192 20250227 152000 1106869200 61900 61900 61900 61900 0
193 20250227 151900 1106869200 61900 61700 61900 61700 397
194 20250227 151800 1082371800 61800 61800 61900 61800 314
195 20250227 151700 1062964600 61900 61900 61900 61900 59
196 20250227 151600 1059312500 61800 61900 62000 61800 335
197 20250227 151500 1038605000 62000 61900 62200 61900 240
198 20250227 151400 1023733600 61900 61900 61900 61900 176
199 20250227 151300 1012839200 61900 61900 61900 61900 19
200 20250227 151200 1011663100 61900 61900 61900 61900 20
201 20250227 151100 1010425100 61800 61800 61900 61800 98
202 20250227 151000 1004366200 61800 61800 61900 61800 66
203 20250227 150900 1000285600 61800 61900 61900 61800 14
204 20250227 150800 999419400 61800 61900 61900 61800 14
205 20250227 150700 998553200 61800 61900 61900 61800 22
206 20250227 150600 997192100 61900 61900 61900 61800 42
207 20250227 150500 994593500 61800 61800 61800 61800 32
208 20250227 150400 992615900 61900 61800 61900 61800 18
209 20250227 150300 991503000 61800 61800 61800 61800 55
210 20250227 150200 988104000 61800 61900 61900 61800 16
211 20250227 150100 987113800 61900 61800 61900 61800 23
212 20250227 150000 985690500 61800 61800 61800 61800 15
213 20250227 145900 984763500 61800 61900 61900 61800 19
214 20250227 145800 983587600 61800 61800 61800 61800 48
215 20250227 145700 980621200 61900 61800 61900 61800 50
216 20250227 145600 977526900 61800 61900 61900 61800 100
217 20250227 145500 971345100 61900 61800 61900 61800 16
218 20250227 145400 970355000 61900 61800 61900 61800 20
219 20250227 145300 969117200 61900 61800 61900 61800 3
220 20250227 145200 968931700 61900 61800 61900 61800 94
221 20250227 145100 963118600 61900 61800 61900 61800 20
222 20250227 145000 961880800 61900 61800 61900 61800 113
223 20250227 144900 954897200 61800 61800 61800 61800 4
224 20250227 144800 954650000 61800 61800 61800 61800 2
225 20250227 144700 954526400 61900 61900 61900 61800 73
226 20250227 144600 950007800 61800 61900 61900 61800 250
227 20250227 144500 934533900 61900 62000 62000 61900 171
228 20250227 144400 923948900 61900 61900 62000 61900 33
229 20250227 144300 921906100 61900 61900 62000 61900 23
230 20250227 144200 920480600 61900 61900 62000 61900 121
231 20250227 144100 912989600 61900 62000 62000 61900 66
232 20250227 144000 908902600 62000 61900 62000 61900 43
233 20250227 143900 906237200 61900 62000 62000 61900 15
234 20250227 143800 905307500 62000 62000 62000 61900 19
235 20250227 143700 904129700 61900 61900 61900 61900 5
236 20250227 143600 903820200 61900 61900 61900 61900 3
237 20250227 143500 903634500 61900 61900 61900 61900 2
238 20250227 143400 903510700 61900 61800 61900 61800 398
239 20250227 143300 878875000 61800 61800 61800 61800 5
240 20250227 143200 878566000 61800 61800 61800 61800 4
241 20250227 143100 878318800 61800 61800 61800 61800 15
242 20250227 143000 877391800 61800 61800 61800 61800 7
243 20250227 142900 876959200 61800 61900 61900 61800 3
244 20250227 142800 876773700 61800 61900 61900 61800 4
245 20250227 142700 876526400 61800 61800 61800 61800 5
246 20250227 142600 876217400 61800 61800 61800 61800 2
247 20250227 142500 876093800 61800 61800 61900 61800 5
248 20250227 142400 875784700 61800 61800 61800 61800 17
249 20250227 142300 874734100 61800 61800 61800 61800 90
250 20250227 142200 869172100 61800 61800 61900 61700 38
251 20250227 142100 866823700 61800 61800 61800 61800 114
252 20250227 142000 859778500 61800 61800 61800 61800 443
253 20250227 141900 832401100 61800 61800 61800 61700 401
254 20250227 141800 807619600 61800 61900 61900 61800 773
255 20250227 141700 759771100 62000 62000 62000 62000 1
256 20250227 141600 759709100 62000 62000 62000 62000 0
257 20250227 141500 759709100 62000 62000 62000 61900 127
258 20250227 141400 751846100 62000 62000 62000 62000 20
259 20250227 141300 750606100 62000 62000 62000 62000 0
260 20250227 141200 750606100 62000 62000 62000 62000 10
261 20250227 141100 749986100 62000 62000 62000 62000 9
262 20250227 141000 749428100 62000 62000 62000 62000 1
263 20250227 140900 749366100 62000 62000 62000 62000 180
264 20250227 140800 738206100 62000 62000 62000 62000 63
265 20250227 140700 734300100 62000 62000 62000 62000 3
266 20250227 140600 734114100 62000 62100 62100 62000 9
267 20250227 140500 733555600 62000 62000 62000 62000 2
268 20250227 140400 733431600 62000 62100 62100 62000 8
269 20250227 140300 732935100 62100 62100 62100 62000 11
270 20250227 140200 732252200 62100 62100 62100 62100 5
271 20250227 140100 731941700 62100 62100 62100 62100 10
272 20250227 140000 731320700 62100 62100 62100 62100 6
273 20250227 135900 730948100 62100 62100 62100 62100 19
274 20250227 135800 729768200 62100 62100 62100 62100 0
275 20250227 135700 729768200 62100 62100 62100 62100 0
276 20250227 135600 729768200 62100 62100 62100 62100 0
277 20250227 135500 729768200 62100 62000 62100 62000 19
278 20250227 135400 728590000 62000 62100 62100 62000 14
279 20250227 135300 727721000 62100 62100 62100 62100 11
280 20250227 135200 727037900 62100 62100 62100 62100 5
281 20250227 135100 726727400 62000 62000 62000 62000 9
282 20250227 135000 726169400 62100 62100 62100 62100 11
283 20250227 134900 725486300 62000 62000 62000 62000 0
284 20250227 134800 725486300 62000 62000 62000 62000 12
285 20250227 134700 724742300 62100 62000 62100 62000 6
286 20250227 134600 724369800 62000 62000 62000 62000 1
287 20250227 134500 724307800 62100 62100 62100 62100 32
288 20250227 134400 722320600 62100 62000 62100 62000 19
289 20250227 134300 721142500 62100 62000 62100 62000 14
290 20250227 134200 720273200 62100 62100 62100 62100 13
291 20250227 134100 719465900 62100 62100 62100 62100 0
292 20250227 134000 719465900 62100 62100 62100 62100 6
293 20250227 133900 719093300 62100 62100 62100 62100 1
294 20250227 133800 719031200 62000 62100 62100 62000 11
295 20250227 133700 718348200 62100 62100 62100 62100 1
296 20250227 133600 718286100 62000 62000 62000 62000 0
297 20250227 133500 718286100 62000 62000 62000 62000 206
298 20250227 133400 705514100 62000 62000 62000 62000 10
299 20250227 133300 704894100 62000 62000 62000 62000 11
300 20250227 133200 704212100 62000 62000 62000 62000 0
301 20250227 133100 704212100 62000 62000 62000 62000 0
302 20250227 133000 704212100 62000 62000 62000 62000 0
303 20250227 132900 704212100 62000 62000 62000 62000 1
304 20250227 132800 704150100 62000 62000 62000 62000 2
305 20250227 132700 704026100 62000 62000 62000 62000 4
306 20250227 132600 703778100 62000 62000 62000 62000 15
307 20250227 132500 702848100 62000 62000 62000 62000 1
308 20250227 132400 702786100 62000 62000 62000 62000 0
309 20250227 132300 702786100 62000 62000 62000 62000 3
310 20250227 132200 702600100 62000 62000 62000 62000 5
311 20250227 132100 702290100 62000 62000 62000 62000 24
312 20250227 132000 700802100 62000 62000 62000 62000 31
313 20250227 131900 698880100 61900 61900 62000 61900 109
314 20250227 131800 692122900 61900 61900 61900 61900 6
315 20250227 131700 691751500 61900 61900 61900 61900 10
316 20250227 131600 691132500 62000 61900 62000 61900 4
317 20250227 131500 690884800 61900 62000 62000 61900 15
318 20250227 131400 689955200 61900 61900 61900 61900 6
319 20250227 131300 689583800 61900 62000 62000 61900 4
320 20250227 131200 689336100 61900 61900 61900 61900 471
321 20250227 131100 660181200 61900 62000 62000 61900 253
322 20250227 131000 644499000 62000 62000 62000 62000 6
323 20250227 130900 644127000 62000 62100 62100 62000 13
324 20250227 130800 643320000 62100 62000 62100 62000 50
325 20250227 130700 640219900 62000 62000 62100 62000 353
326 20250227 130600 618333800 62000 62000 62000 62000 95
327 20250227 130500 612443800 62000 62000 62000 62000 3
328 20250227 130400 612257800 62000 62000 62100 62000 7
329 20250227 130300 611823700 62100 62100 62100 62000 73
330 20250227 130200 607290700 62100 62000 62100 62000 173
331 20250227 130100 596552600 62100 62100 62100 62000 736
332 20250227 130000 550847200 62100 62100 62100 62100 672
333 20250227 125900 509116000 62200 62200 62200 62200 92
334 20250227 125800 503393600 62200 62200 62200 62200 1
335 20250227 125700 503331400 62200 62200 62200 62200 0
336 20250227 125600 503331400 62200 62200 62200 62200 1
337 20250227 125500 503269200 62200 62200 62200 62100 8
338 20250227 125400 502771700 62200 62100 62200 62100 12
339 20250227 125300 502025900 62200 62200 62200 62200 6
340 20250227 125200 501652700 62200 62100 62200 62100 7
341 20250227 125100 501217400 62100 62200 62200 62100 8
342 20250227 125000 500719900 62200 62200 62200 62200 6
343 20250227 124900 500346700 62200 62100 62200 62100 3
344 20250227 124800 500160300 62200 62200 62200 62200 7
345 20250227 124700 499724900 62100 62200 62200 62100 23
346 20250227 124600 498296000 62100 62100 62100 62100 1
347 20250227 124500 498233900 62200 62200 62200 62200 4
348 20250227 124400 497985100 62100 62200 62200 62100 44
349 20250227 124300 495252300 62200 62200 62200 62200 0
350 20250227 124200 495252300 62200 62200 62200 62200 1
351 20250227 124100 495190100 62200 62200 62200 62100 251
352 20250227 124000 479590800 62100 62100 62100 62100 9
353 20250227 123900 479031900 62100 62200 62200 62100 12
354 20250227 123800 478285600 62200 62200 62200 62200 4
355 20250227 123700 478036800 62200 62200 62200 62200 9
356 20250227 123600 477477000 62200 62300 62300 62200 373
357 20250227 123500 454276300 62300 62300 62300 62300 0
358 20250227 123400 454276300 62300 62200 62300 62200 118
359 20250227 123300 446934900 62200 62200 62200 62200 0
360 20250227 123200 446934900 62200 62200 62200 62200 0
361 20250227 123100 446934900 62200 62200 62200 62200 0
362 20250227 123000 446934900 62200 62200 62200 62200 0
363 20250227 122900 446934900 62200 62200 62200 62200 0
364 20250227 122800 446934900 62200 62200 62200 62200 1
365 20250227 122700 446872700 62300 62300 62300 62300 1
366 20250227 122600 446810400 62300 62300 62300 62300 1
367 20250227 122500 446748100 62200 62300 62300 62200 76
368 20250227 122400 442019800 62300 62300 62300 62300 7
369 20250227 122300 441583700 62300 62300 62300 62300 12
370 20250227 122200 440836100 62300 62300 62300 62300 12
371 20250227 122100 440088500 62300 62300 62300 62300 14
372 20250227 122000 439216300 62200 62200 62200 62200 0
373 20250227 121900 439216300 62200 62200 62200 62200 4
374 20250227 121800 438967500 62300 62300 62300 62300 116
375 20250227 121700 431740700 62300 62300 62300 62300 0
376 20250227 121600 431740700 62300 62200 62300 62200 2
377 20250227 121500 431616200 62300 62300 62300 62300 8
378 20250227 121400 431117800 62300 62300 62300 62300 1
379 20250227 121300 431055500 62300 62300 62300 62300 0
380 20250227 121200 431055500 62300 62300 62300 62300 1
381 20250227 121100 430993200 62300 62300 62300 62300 0
382 20250227 121000 430993200 62300 62300 62300 62300 13
383 20250227 120900 430183300 62300 62300 62300 62300 0
384 20250227 120800 430183300 62300 62300 62300 62300 0
385 20250227 120700 430183300 62300 62300 62300 62300 20
386 20250227 120600 428937300 62200 62200 62200 62200 10
387 20250227 120500 428315300 62200 62200 62200 62200 2
388 20250227 120400 428190900 62200 62200 62200 62200 3
389 20250227 120300 428004300 62200 62200 62200 62200 6
390 20250227 120200 427631100 62200 62100 62200 62100 141
391 20250227 120100 418861000 62200 62200 62200 62200 4
392 20250227 120000 418612200 62200 62200 62200 62200 2
393 20250227 115900 418487800 62200 62200 62200 62200 8
394 20250227 115800 417990200 62200 62200 62200 62200 8
395 20250227 115700 417492600 62200 62200 62200 62200 218
396 20250227 115600 403933000 62200 62200 62200 62200 3
397 20250227 115500 403746400 62200 62300 62300 62200 103
398 20250227 115400 397339700 62200 62200 62200 62200 6
399 20250227 115300 396966500 62200 62200 62200 62200 3
400 20250227 115200 396779900 62200 62200 62200 62200 3
401 20250227 115100 396593300 62300 62200 62300 62200 9
402 20250227 115000 396033400 62200 62200 62200 62200 6
403 20250227 114900 395660200 62300 62200 62300 62200 20
404 20250227 114800 394414600 62300 62300 62300 62300 0
405 20250227 114700 394414600 62300 62300 62300 62300 1
406 20250227 114600 394352300 62300 62300 62300 62300 0
407 20250227 114500 394352300 62300 62300 62300 62300 18
408 20250227 114400 393230900 62300 62300 62300 62300 0
409 20250227 114300 393230900 62300 62300 62300 62300 0
410 20250227 114200 393230900 62300 62300 62300 62300 18
411 20250227 114100 392109500 62300 62300 62300 62300 0
412 20250227 114000 392109500 62300 62300 62300 62300 21
413 20250227 113900 390801200 62300 62300 62300 62300 6
414 20250227 113800 390427400 62300 62300 62300 62300 20
415 20250227 113700 389181400 62300 62300 62300 62300 0
416 20250227 113600 389181400 62300 62300 62300 62300 21
417 20250227 113500 387873100 62300 62300 62300 62300 1
418 20250227 113400 387810800 62300 62300 62300 62300 1
419 20250227 113300 387748500 62300 62300 62300 62300 14
420 20250227 113200 386876300 62300 62300 62300 62300 0
421 20250227 113100 386876300 62300 62300 62300 62300 0
422 20250227 113000 386876300 62300 62300 62300 62300 0
423 20250227 112900 386876300 62300 62300 62300 62300 13
424 20250227 112800 386066400 62200 62200 62200 62200 0
425 20250227 112700 386066400 62200 62200 62200 62200 0
426 20250227 112600 386066400 62200 62200 62200 62200 0
427 20250227 112500 386066400 62200 62200 62200 62200 0
428 20250227 112400 386066400 62200 62200 62200 62200 0
429 20250227 112300 386066400 62200 62200 62200 62200 0
430 20250227 112200 386066400 62200 62200 62200 62200 170
431 20250227 112100 375492400 62200 62100 62200 62100 99
432 20250227 112000 369344100 62200 62200 62200 62200 74
433 20250227 111900 364741300 62200 62200 62200 62200 46
434 20250227 111800 361880100 62200 62200 62200 62200 41
435 20250227 111700 359329900 62200 62200 62200 62200 15
436 20250227 111600 358396900 62200 62100 62200 62100 2
437 20250227 111500 358272600 62200 62200 62200 62200 4
438 20250227 111400 358023800 62200 62200 62200 62200 36
439 20250227 111300 355784600 62200 62200 62200 62200 0
440 20250227 111200 355784600 62200 62200 62200 62200 6
441 20250227 111100 355411400 62200 62200 62200 62200 0
442 20250227 111000 355411400 62200 62200 62200 62200 0
443 20250227 110900 355411400 62200 62200 62200 62200 5
444 20250227 110800 355100400 62200 62200 62200 62200 5
445 20250227 110700 354789400 62200 62200 62200 62200 5
446 20250227 110600 354478400 62100 62100 62100 62100 5
447 20250227 110500 354167900 62200 62200 62200 62100 47
448 20250227 110400 351248400 62200 62200 62200 62200 0
449 20250227 110300 351248400 62200 62200 62200 62200 235
450 20250227 110200 336631400 62200 62200 62200 62200 0
451 20250227 110100 336631400 62200 62200 62300 62200 1001
452 20250227 110000 274362600 62300 62300 62300 62300 125
453 20250227 105900 266575100 62300 62300 62300 62300 1
454 20250227 105800 266512800 62300 62300 62300 62300 0
455 20250227 105700 266512800 62300 62300 62300 62300 68
456 20250227 105600 262276400 62300 62300 62300 62300 2
457 20250227 105500 262151800 62300 62200 62300 62200 65
458 20250227 105400 258107400 62300 62300 62300 62300 0
459 20250227 105300 258107400 62300 62300 62300 62300 0
460 20250227 105200 258107400 62300 62300 62300 62300 0
461 20250227 105100 258107400 62300 62300 62300 62300 0
462 20250227 105000 258107400 62300 62300 62300 62300 23
463 20250227 104900 256674500 62300 62300 62300 62300 9
464 20250227 104800 256113800 62300 62300 62300 62300 0
465 20250227 104700 256113800 62300 62300 62300 62300 0
466 20250227 104600 256113800 62300 62300 62300 62300 0
467 20250227 104500 256113800 62300 62300 62300 62300 1
468 20250227 104400 256051500 62300 62300 62300 62300 86
469 20250227 104300 250693700 62300 62300 62300 62300 38
470 20250227 104200 248326300 62300 62300 62400 62300 141
471 20250227 104100 239540900 62300 62300 62300 62300 2
472 20250227 104000 239416300 62300 62300 62300 62300 1
473 20250227 103900 239354000 62300 62300 62300 62300 17
474 20250227 103800 238294900 62300 62300 62300 62300 0
475 20250227 103700 238294900 62300 62300 62300 62300 12
476 20250227 103600 237547300 62200 62300 62300 62200 9
477 20250227 103500 236986800 62400 62300 62400 62300 2
478 20250227 103400 236862100 62300 62300 62300 62300 24
479 20250227 103300 235366900 62300 62300 62300 62300 42
480 20250227 103200 232750300 62300 62200 62300 62200 203
481 20250227 103100 220113400 62300 62300 62300 62300 0
482 20250227 103000 220113400 62300 62300 62300 62300 38
483 20250227 102900 217746000 62400 62400 62400 62400 30
484 20250227 102800 215874000 62300 62300 62300 62300 7
485 20250227 102700 215437900 62300 62300 62300 62300 20
486 20250227 102600 214191900 62300 62300 62300 62300 116
487 20250227 102500 206965100 62300 62300 62300 62200 27
488 20250227 102400 205284600 62300 62300 62300 62300 3
489 20250227 102300 205097700 62300 62300 62300 62300 299
490 20250227 102200 186470000 62300 62300 62300 62300 4
491 20250227 102100 186220800 62400 62400 62400 62400 3
492 20250227 102000 186033600 62400 62400 62400 62400 32
493 20250227 101900 184036800 62400 62400 62400 62400 3
494 20250227 101800 183849600 62300 62300 62300 62300 0
495 20250227 101700 183849600 62300 62300 62300 62300 5
496 20250227 101600 183538100 62400 62400 62400 62300 9
497 20250227 101500 182977000 62300 62300 62300 62300 0
498 20250227 101400 182977000 62300 62400 62400 62300 4
499 20250227 101300 182727500 62300 62300 62300 62300 4
500 20250227 101200 182478300 62400 62400 62400 62400 1
501 20250227 101100 182415900 62400 62400 62400 62400 4
502 20250227 101000 182166300 62300 62300 62300 62300 9
503 20250227 100900 181605600 62300 62300 62300 62300 47
504 20250227 100800 178677500 62300 62300 62300 62300 221
505 20250227 100700 164909200 62300 62300 62300 62300 7
506 20250227 100600 164473100 62300 62300 62300 62300 3
507 20250227 100500 164286200 62300 62400 62400 62300 64
508 20250227 100400 160298700 62400 62400 62400 62400 0
509 20250227 100300 160298700 62400 62400 62400 62400 10
510 20250227 100200 159674700 62400 62300 62400 62300 26
511 20250227 100100 158054600 62300 62300 62300 62300 2
512 20250227 100000 157930000 62300 62300 62300 62300 5
513 20250227 095900 157618500 62300 62300 62300 62300 49
514 20250227 095800 154565800 62300 62400 62400 62300 69
515 20250227 095700 150265500 62400 62300 62400 62300 1343
516 20250227 095600 66592000 62400 62400 62400 62400 45
517 20250227 095500 63784000 62400 62400 62400 62400 0
518 20250227 095400 63784000 62400 62400 62400 62400 4
519 20250227 095300 63534400 62400 62500 62500 62400 106
520 20250227 095200 56917300 62500 62500 62500 62500 50
521 20250227 095100 53792300 62600 62600 62600 62600 5
522 20250227 095000 53479300 62600 62600 62600 62600 0
523 20250227 094900 53479300 62600 62600 62600 62600 0
524 20250227 094800 53479300 62600 62600 62600 62600 1
525 20250227 094700 53416700 62600 62600 62600 62600 6
526 20250227 094600 53041100 62600 62600 62600 62600 3
527 20250227 094500 52853300 62500 62500 62500 62500 30
528 20250227 094400 50978300 62500 62600 62600 62500 2
529 20250227 094300 50853200 62500 62500 62500 62500 0
530 20250227 094200 50853200 62500 62500 62500 62500 0
531 20250227 094100 50853200 62500 62500 62500 62500 3
532 20250227 094000 50665700 62500 62500 62500 62500 0
533 20250227 093900 50665700 62500 62500 62500 62500 81
534 20250227 093800 45603200 62600 62600 62600 62600 0
535 20250227 093700 45603200 62600 62600 62600 62600 60
536 20250227 093600 41847200 62700 62700 62700 62700 0
537 20250227 093500 41847200 62700 62700 62700 62700 0
538 20250227 093400 41847200 62700 62700 62700 62700 6
539 20250227 093300 41471000 62600 62600 62700 62500 151
540 20250227 093200 32018000 62600 62600 62600 62600 5
541 20250227 093100 31705000 62600 62600 62600 62600 1
542 20250227 093000 31642400 62600 62600 62600 62600 3
543 20250227 092900 31454600 62600 62600 62600 62600 0
544 20250227 092800 31454600 62600 62600 62600 62600 4
545 20250227 092700 31204200 62600 62600 62600 62600 0
546 20250227 092600 31204200 62600 62600 62600 62600 5
547 20250227 092500 30891200 62600 62600 62600 62600 2
548 20250227 092400 30766000 62600 62600 62600 62600 0
549 20250227 092300 30766000 62600 62600 62600 62600 30
550 20250227 092200 28888000 62600 62600 62600 62600 5
551 20250227 092100 28575000 62600 62600 62600 62600 0
552 20250227 092000 28575000 62600 62600 62600 62600 0
553 20250227 091900 28575000 62600 62600 62600 62600 0
554 20250227 091800 28575000 62600 62600 62600 62600 5
555 20250227 091700 28262000 62600 62600 62600 62600 0
556 20250227 091600 28262000 62600 62600 62600 62600 0
557 20250227 091500 28262000 62600 62600 62600 62600 1
558 20250227 091400 28199400 62600 62600 62600 62600 5
559 20250227 091300 27886400 62600 62600 62600 62600 1
560 20250227 091200 27823800 62600 62600 62600 62600 6
561 20250227 091100 27448200 62600 62500 62600 62500 42
562 20250227 091000 24821500 62500 62500 62500 62500 8
563 20250227 090900 24321500 62500 62500 62500 62500 28
564 20250227 090800 22571500 62500 62500 62500 62500 0
565 20250227 090700 22571500 62500 62500 62500 62500 0
566 20250227 090600 22571500 62500 62500 62500 62500 31
567 20250227 090500 20634000 62400 62400 62400 62400 141
568 20250227 090400 11835600 62300 62300 62300 62300 0
569 20250227 090300 11835600 62300 62400 62400 62300 15
570 20250227 090200 10900600 62500 62500 62500 62500 10
571 20250227 090100 10275600 62400 62400 62400 62400 3
572 20250227 090000 10088400 62400 62700 62700 62400 161

1
000070/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,7096,8564271,443500000,535266937500,0.08
20250224,7096,8564271,446338400,538692645900,0.08
20250221,7097,8564271,447111000,539549073000,0.08
20250220,7097,8564271,451369200,544687635600,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 7096 8564271 443500000 535266937500 0.08
3 20250224 7096 8564271 446338400 538692645900 0.08
4 20250221 7097 8564271 447111000 539549073000 0.08
5 20250220 7097 8564271 451369200 544687635600 0.08