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

580
002800/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183800,109006800,5330,5330,5330,5330,693
20250227,183700,109006800,5330,5330,5330,5330,0
20250227,183600,109006800,5330,5330,5330,5330,0
20250227,183500,109006800,5330,5330,5330,5330,0
20250227,183400,109006800,5330,5330,5330,5330,0
20250227,183300,109006800,5330,5330,5330,5330,0
20250227,183200,109006800,5330,5330,5330,5330,0
20250227,183100,109006800,5330,5330,5330,5330,0
20250227,183000,109006800,5330,5330,5330,5330,0
20250227,182900,109006800,5330,5330,5330,5330,0
20250227,182800,109006800,5330,5330,5330,5330,0
20250227,182700,109006800,5330,5330,5330,5330,0
20250227,182600,109006800,5330,5330,5330,5330,0
20250227,182500,109006800,5330,5330,5330,5330,0
20250227,182400,109006800,5330,5330,5330,5330,0
20250227,182300,109006800,5330,5330,5330,5330,0
20250227,182200,109006800,5330,5330,5330,5330,0
20250227,182100,109006800,5330,5330,5330,5330,0
20250227,182000,109006800,5330,5330,5330,5330,0
20250227,181900,109006800,5330,5330,5330,5330,0
20250227,181800,109006800,5330,5330,5330,5330,0
20250227,181700,109006800,5330,5330,5330,5330,0
20250227,181600,109006800,5330,5330,5330,5330,0
20250227,181500,109006800,5330,5330,5330,5330,0
20250227,181400,109006800,5330,5330,5330,5330,0
20250227,181300,109006800,5330,5330,5330,5330,0
20250227,181200,109006800,5330,5330,5330,5330,0
20250227,181100,109006800,5330,5330,5330,5330,0
20250227,181000,109006800,5330,5330,5330,5330,0
20250227,180900,109006800,5330,5330,5330,5330,0
20250227,180800,109006800,5330,5330,5330,5330,693
20250227,180700,109006800,5330,5330,5330,5330,0
20250227,180600,109006800,5330,5330,5330,5330,0
20250227,180500,109006800,5330,5330,5330,5330,0
20250227,180400,109006800,5330,5330,5330,5330,0
20250227,180300,109006800,5330,5330,5330,5330,0
20250227,180200,109006800,5330,5330,5330,5330,0
20250227,180100,109006800,5330,5330,5330,5330,0
20250227,180000,109006800,5330,5330,5330,5330,0
20250227,175900,109006800,5330,5330,5330,5330,0
20250227,175800,109006800,5330,5330,5330,5330,0
20250227,175700,109006800,5330,5330,5330,5330,0
20250227,175600,109006800,5330,5330,5330,5330,0
20250227,175500,109006800,5330,5330,5330,5330,0
20250227,175400,109006800,5330,5330,5330,5330,0
20250227,175300,109006800,5330,5330,5330,5330,0
20250227,175200,109006800,5330,5330,5330,5330,0
20250227,175100,109006800,5330,5330,5330,5330,0
20250227,175000,109006800,5330,5330,5330,5330,0
20250227,174900,109006800,5330,5330,5330,5330,0
20250227,174800,109006800,5330,5330,5330,5330,0
20250227,174700,109006800,5330,5330,5330,5330,0
20250227,174600,109006800,5330,5330,5330,5330,0
20250227,174500,109006800,5330,5330,5330,5330,0
20250227,174400,109006800,5330,5330,5330,5330,0
20250227,174300,109006800,5330,5330,5330,5330,0
20250227,174200,109006800,5330,5330,5330,5330,0
20250227,174100,109006800,5330,5330,5330,5330,0
20250227,174000,109006800,5330,5330,5330,5330,0
20250227,173900,109006800,5330,5330,5330,5330,0
20250227,173800,109006800,5330,5330,5330,5330,693
20250227,173700,109006800,5330,5330,5330,5330,0
20250227,173600,109006800,5330,5330,5330,5330,0
20250227,173500,109006800,5330,5330,5330,5330,0
20250227,173400,109006800,5330,5330,5330,5330,0
20250227,173300,109006800,5330,5330,5330,5330,0
20250227,173200,109006800,5330,5330,5330,5330,0
20250227,173100,109006800,5330,5330,5330,5330,0
20250227,173000,109006800,5330,5330,5330,5330,0
20250227,172900,109006800,5330,5330,5330,5330,0
20250227,172800,109006800,5330,5330,5330,5330,0
20250227,172700,109006800,5330,5330,5330,5330,0
20250227,172600,109006800,5330,5330,5330,5330,0
20250227,172500,109006800,5330,5330,5330,5330,0
20250227,172400,109006800,5330,5330,5330,5330,0
20250227,172300,109006800,5330,5330,5330,5330,0
20250227,172200,109006800,5330,5330,5330,5330,0
20250227,172100,109006800,5330,5330,5330,5330,0
20250227,172000,109006800,5330,5330,5330,5330,0
20250227,171900,109006800,5330,5330,5330,5330,0
20250227,171800,109006800,5330,5330,5330,5330,0
20250227,171700,109006800,5330,5330,5330,5330,0
20250227,171600,109006800,5330,5330,5330,5330,0
20250227,171500,109006800,5330,5330,5330,5330,0
20250227,171400,109006800,5330,5330,5330,5330,0
20250227,171300,109006800,5330,5330,5330,5330,0
20250227,171200,109006800,5330,5330,5330,5330,0
20250227,171100,109006800,5330,5330,5330,5330,0
20250227,171000,109006800,5330,5330,5330,5330,0
20250227,170900,109006800,5330,5330,5330,5330,0
20250227,170800,109006800,5330,5330,5330,5330,693
20250227,170700,109006800,5330,5330,5330,5330,0
20250227,170600,109006800,5330,5330,5330,5330,0
20250227,170500,109006800,5330,5330,5330,5330,0
20250227,170400,109006800,5330,5330,5330,5330,0
20250227,170300,109006800,5330,5330,5330,5330,0
20250227,170200,109006800,5330,5330,5330,5330,0
20250227,170100,109006800,5330,5330,5330,5330,0
20250227,170000,109006800,5330,5330,5330,5330,0
20250227,165900,109006800,5330,5330,5330,5330,0
20250227,165800,109006800,5330,5330,5330,5330,0
20250227,165700,109006800,5330,5330,5330,5330,0
20250227,165600,109006800,5330,5330,5330,5330,0
20250227,165500,109006800,5330,5330,5330,5330,0
20250227,165400,109006800,5330,5330,5330,5330,0
20250227,165300,109006800,5330,5330,5330,5330,0
20250227,165200,109006800,5330,5330,5330,5330,0
20250227,165100,109006800,5330,5330,5330,5330,0
20250227,165000,109006800,5330,5330,5330,5330,0
20250227,164900,109006800,5330,5330,5330,5330,0
20250227,164800,109006800,5330,5330,5330,5330,0
20250227,164700,109006800,5330,5330,5330,5330,0
20250227,164600,109006800,5330,5330,5330,5330,0
20250227,164500,109006800,5330,5330,5330,5330,0
20250227,164400,109006800,5330,5330,5330,5330,0
20250227,164300,109006800,5330,5330,5330,5330,0
20250227,164200,109006800,5330,5330,5330,5330,0
20250227,164100,109006800,5330,5330,5330,5330,0
20250227,164000,109006800,5330,5330,5330,5330,0
20250227,163900,109006800,5330,5330,5330,5330,0
20250227,163800,109006800,5330,5330,5330,5330,693
20250227,163700,109006800,5330,5330,5330,5330,0
20250227,163600,109006800,5330,5330,5330,5330,0
20250227,163500,109006800,5330,5330,5330,5330,0
20250227,163400,109006800,5330,5330,5330,5330,0
20250227,163300,109006800,5330,5330,5330,5330,0
20250227,163200,109006800,5330,5330,5330,5330,0
20250227,163100,109006800,5330,5330,5330,5330,0
20250227,163000,109006800,5330,5330,5330,5330,0
20250227,162900,109006800,5330,5330,5330,5330,0
20250227,162800,109006800,5330,5330,5330,5330,0
20250227,162700,109006800,5330,5330,5330,5330,0
20250227,162600,109006800,5330,5330,5330,5330,0
20250227,162500,109006800,5330,5330,5330,5330,0
20250227,162400,109006800,5330,5330,5330,5330,0
20250227,162300,109006800,5330,5330,5330,5330,0
20250227,162200,109006800,5330,5330,5330,5330,0
20250227,162100,109006800,5330,5330,5330,5330,0
20250227,162000,109006800,5330,5330,5330,5330,0
20250227,161900,109006800,5330,5330,5330,5330,0
20250227,161800,109006800,5330,5330,5330,5330,0
20250227,161700,109006800,5330,5330,5330,5330,0
20250227,161600,109006800,5330,5330,5330,5330,0
20250227,161500,109006800,5330,5330,5330,5330,0
20250227,161400,109006800,5330,5330,5330,5330,0
20250227,161300,109006800,5330,5330,5330,5330,0
20250227,161200,109006800,5330,5330,5330,5330,0
20250227,161100,109006800,5330,5330,5330,5330,0
20250227,161000,109006800,5330,5330,5330,5330,0
20250227,160900,109006800,5330,5330,5330,5330,0
20250227,160800,109006800,5330,5330,5330,5330,693
20250227,160700,109006800,5330,5330,5330,5330,0
20250227,160600,109006800,5330,5330,5330,5330,0
20250227,160500,109006800,5330,5330,5330,5330,0
20250227,160400,109006800,5330,5330,5330,5330,0
20250227,160300,109006800,5330,5330,5330,5330,0
20250227,160200,109006800,5330,5330,5330,5330,0
20250227,160100,109006800,5330,5330,5330,5330,0
20250227,160000,109006800,5330,5330,5330,5330,0
20250227,155900,109006800,5330,5330,5330,5330,0
20250227,155800,109006800,5330,5330,5330,5330,0
20250227,155700,109006800,5330,5330,5330,5330,0
20250227,155600,109006800,5330,5330,5330,5330,0
20250227,155500,109006800,5330,5330,5330,5330,0
20250227,155400,109006800,5330,5330,5330,5330,0
20250227,155300,109006800,5330,5330,5330,5330,0
20250227,155200,109006800,5330,5330,5330,5330,0
20250227,155100,109006800,5330,5330,5330,5330,0
20250227,155000,109006800,5330,5330,5330,5330,0
20250227,154900,109006800,5330,5330,5330,5330,0
20250227,154800,109006800,5330,5330,5330,5330,0
20250227,154700,109006800,5330,5330,5330,5330,0
20250227,154600,109006800,5330,5330,5330,5330,0
20250227,154500,109006800,5330,5330,5330,5330,0
20250227,154400,109006800,5330,5330,5330,5330,0
20250227,154300,109006800,5330,5330,5330,5330,0
20250227,154200,109006800,5330,5330,5330,5330,0
20250227,154100,109006800,5330,5330,5330,5330,0
20250227,154000,109006800,5330,5330,5330,5330,0
20250227,153900,109006800,5330,5330,5330,5330,0
20250227,153800,109006800,5330,5330,5330,5330,693
20250227,153700,109006800,5330,5330,5330,5330,0
20250227,153600,109006800,5330,5330,5330,5330,0
20250227,153500,109006800,5330,5330,5330,5330,0
20250227,153400,109006800,5330,5330,5330,5330,0
20250227,153300,109006800,5330,5330,5330,5330,0
20250227,153200,109006800,5330,5330,5330,5330,0
20250227,153100,109006800,5330,5330,5330,5330,0
20250227,153000,109006800,5330,5330,5330,5330,693
20250227,152900,105313110,5310,5310,5310,5310,0
20250227,152800,105313110,5310,5310,5310,5310,0
20250227,152700,105313110,5310,5310,5310,5310,0
20250227,152600,105313110,5310,5310,5310,5310,0
20250227,152500,105313110,5310,5310,5310,5310,0
20250227,152400,105313110,5310,5310,5310,5310,0
20250227,152300,105313110,5310,5310,5310,5310,0
20250227,152200,105313110,5310,5310,5310,5310,0
20250227,152100,105313110,5310,5310,5310,5310,0
20250227,152000,105313110,5310,5310,5310,5310,0
20250227,151900,105313110,5310,5310,5310,5310,32
20250227,151800,105143190,5310,5310,5310,5310,0
20250227,151700,105143190,5310,5310,5310,5310,0
20250227,151600,105143190,5310,5310,5310,5310,0
20250227,151500,105143190,5310,5320,5320,5310,868
20250227,151400,100531150,5330,5330,5330,5330,100
20250227,151300,99998150,5330,5330,5330,5330,0
20250227,151200,99998150,5330,5330,5330,5330,4
20250227,151100,99976830,5340,5340,5340,5340,300
20250227,151000,98374830,5340,5340,5340,5340,0
20250227,150900,98374830,5340,5340,5340,5340,0
20250227,150800,98374830,5340,5340,5340,5340,0
20250227,150700,98374830,5340,5340,5340,5340,0
20250227,150600,98374830,5340,5340,5340,5340,0
20250227,150500,98374830,5340,5340,5340,5340,1
20250227,150400,98369490,5330,5330,5330,5330,121
20250227,150300,97724560,5330,5330,5330,5330,279
20250227,150200,96237490,5330,5330,5330,5330,0
20250227,150100,96237490,5330,5330,5330,5330,0
20250227,150000,96237490,5330,5330,5330,5330,0
20250227,145900,96237490,5330,5330,5330,5330,0
20250227,145800,96237490,5330,5330,5330,5330,20
20250227,145700,96130890,5330,5330,5330,5330,0
20250227,145600,96130890,5330,5330,5330,5330,0
20250227,145500,96130890,5330,5330,5330,5330,0
20250227,145400,96130890,5330,5330,5330,5330,0
20250227,145300,96130890,5330,5330,5330,5330,0
20250227,145200,96130890,5330,5330,5330,5330,19
20250227,145100,96029620,5320,5320,5320,5320,0
20250227,145000,96029620,5320,5320,5320,5320,0
20250227,144900,96029620,5320,5320,5320,5320,0
20250227,144800,96029620,5320,5320,5320,5320,0
20250227,144700,96029620,5320,5320,5320,5320,0
20250227,144600,96029620,5320,5320,5320,5320,0
20250227,144500,96029620,5320,5320,5320,5320,0
20250227,144400,96029620,5320,5330,5330,5320,470
20250227,144300,93529210,5330,5330,5330,5330,0
20250227,144200,93529210,5330,5330,5330,5330,1
20250227,144100,93523880,5340,5340,5340,5340,0
20250227,144000,93523880,5340,5340,5340,5340,0
20250227,143900,93523880,5340,5340,5340,5340,0
20250227,143800,93523880,5340,5340,5340,5340,37
20250227,143700,93326300,5340,5340,5340,5340,0
20250227,143600,93326300,5340,5340,5340,5340,0
20250227,143500,93326300,5340,5340,5340,5340,0
20250227,143400,93326300,5340,5340,5340,5340,0
20250227,143300,93326300,5340,5340,5340,5340,0
20250227,143200,93326300,5340,5340,5340,5340,1
20250227,143100,93320960,5340,5340,5340,5340,0
20250227,143000,93320960,5340,5340,5340,5340,0
20250227,142900,93320960,5340,5340,5340,5340,0
20250227,142800,93320960,5340,5340,5340,5340,0
20250227,142700,93320960,5340,5340,5340,5340,1
20250227,142600,93315620,5330,5330,5330,5330,310
20250227,142500,91663320,5330,5330,5330,5330,0
20250227,142400,91663320,5330,5330,5330,5330,0
20250227,142300,91663320,5330,5330,5330,5330,0
20250227,142200,91663320,5330,5330,5330,5330,2
20250227,142100,91652660,5330,5330,5330,5330,0
20250227,142000,91652660,5330,5330,5330,5330,0
20250227,141900,91652660,5330,5330,5330,5330,6
20250227,141800,91620680,5330,5330,5330,5330,0
20250227,141700,91620680,5330,5330,5330,5330,0
20250227,141600,91620680,5330,5330,5330,5330,1
20250227,141500,91615350,5330,5330,5330,5330,136
20250227,141400,90890470,5330,5330,5330,5330,0
20250227,141300,90890470,5330,5330,5330,5330,0
20250227,141200,90890470,5330,5330,5330,5330,0
20250227,141100,90890470,5330,5330,5330,5330,0
20250227,141000,90890470,5330,5330,5330,5330,0
20250227,140900,90890470,5330,5330,5330,5330,56
20250227,140800,90591990,5330,5330,5330,5330,0
20250227,140700,90591990,5330,5330,5330,5330,0
20250227,140600,90591990,5330,5330,5330,5330,0
20250227,140500,90591990,5330,5330,5330,5330,0
20250227,140400,90591990,5330,5330,5330,5330,290
20250227,140300,89046290,5330,5330,5330,5330,56
20250227,140200,88747810,5340,5340,5340,5340,0
20250227,140100,88747810,5340,5340,5340,5340,2
20250227,140000,88737130,5330,5330,5330,5330,0
20250227,135900,88737130,5330,5330,5330,5330,0
20250227,135800,88737130,5330,5330,5330,5330,0
20250227,135700,88737130,5330,5330,5330,5330,0
20250227,135600,88737130,5330,5330,5330,5330,0
20250227,135500,88737130,5330,5330,5330,5330,0
20250227,135400,88737130,5330,5330,5330,5330,0
20250227,135300,88737130,5330,5330,5330,5330,0
20250227,135200,88737130,5330,5330,5330,5330,0
20250227,135100,88737130,5330,5330,5330,5330,0
20250227,135000,88737130,5330,5330,5330,5330,0
20250227,134900,88737130,5330,5330,5330,5330,0
20250227,134800,88737130,5330,5330,5330,5330,0
20250227,134700,88737130,5330,5330,5330,5330,0
20250227,134600,88737130,5330,5330,5330,5330,0
20250227,134500,88737130,5330,5330,5330,5330,0
20250227,134400,88737130,5330,5330,5330,5330,0
20250227,134300,88737130,5330,5330,5330,5330,0
20250227,134200,88737130,5330,5330,5330,5330,0
20250227,134100,88737130,5330,5330,5330,5330,0
20250227,134000,88737130,5330,5330,5330,5330,62
20250227,133900,88406670,5330,5330,5330,5330,0
20250227,133800,88406670,5330,5330,5330,5330,0
20250227,133700,88406670,5330,5330,5330,5330,190
20250227,133600,87393970,5320,5320,5320,5320,0
20250227,133500,87393970,5320,5320,5320,5320,0
20250227,133400,87393970,5320,5320,5320,5320,261
20250227,133300,86005450,5310,5310,5310,5310,0
20250227,133200,86005450,5310,5310,5310,5310,0
20250227,133100,86005450,5310,5310,5310,5310,0
20250227,133000,86005450,5310,5310,5310,5310,0
20250227,132900,86005450,5310,5310,5310,5310,0
20250227,132800,86005450,5310,5310,5310,5310,0
20250227,132700,86005450,5310,5310,5310,5310,0
20250227,132600,86005450,5310,5310,5310,5310,0
20250227,132500,86005450,5310,5310,5310,5310,0
20250227,132400,86005450,5310,5310,5310,5310,0
20250227,132300,86005450,5310,5310,5310,5310,0
20250227,132200,86005450,5310,5310,5310,5310,0
20250227,132100,86005450,5310,5310,5310,5310,0
20250227,132000,86005450,5310,5310,5310,5310,0
20250227,131900,86005450,5310,5310,5310,5310,0
20250227,131800,86005450,5310,5310,5310,5310,0
20250227,131700,86005450,5310,5310,5310,5310,0
20250227,131600,86005450,5310,5310,5310,5310,0
20250227,131500,86005450,5310,5310,5310,5310,0
20250227,131400,86005450,5310,5310,5310,5310,0
20250227,131300,86005450,5310,5310,5310,5310,0
20250227,131200,86005450,5310,5310,5310,5310,0
20250227,131100,86005450,5310,5310,5310,5310,0
20250227,131000,86005450,5310,5310,5310,5310,0
20250227,130900,86005450,5310,5310,5310,5310,0
20250227,130800,86005450,5310,5310,5310,5310,109
20250227,130700,85426660,5300,5300,5300,5300,0
20250227,130600,85426660,5300,5300,5300,5300,92
20250227,130500,84939060,5310,5310,5310,5310,0
20250227,130400,84939060,5310,5310,5310,5310,0
20250227,130300,84939060,5310,5310,5310,5310,0
20250227,130200,84939060,5310,5310,5310,5310,0
20250227,130100,84939060,5310,5310,5310,5310,594
20250227,130000,81784920,5320,5320,5320,5320,0
20250227,125900,81784920,5320,5320,5320,5320,0
20250227,125800,81784920,5320,5320,5320,5320,1
20250227,125700,81779600,5320,5320,5320,5320,0
20250227,125600,81779600,5320,5320,5320,5320,0
20250227,125500,81779600,5320,5320,5320,5320,0
20250227,125400,81779600,5320,5320,5320,5320,0
20250227,125300,81779600,5320,5320,5320,5320,0
20250227,125200,81779600,5320,5320,5320,5320,270
20250227,125100,80343200,5320,5320,5320,5320,0
20250227,125000,80343200,5320,5320,5320,5320,0
20250227,124900,80343200,5320,5320,5320,5320,0
20250227,124800,80343200,5320,5320,5320,5320,0
20250227,124700,80343200,5320,5320,5320,5320,0
20250227,124600,80343200,5320,5320,5320,5320,0
20250227,124500,80343200,5320,5320,5320,5320,0
20250227,124400,80343200,5320,5320,5320,5320,0
20250227,124300,80343200,5320,5320,5320,5320,0
20250227,124200,80343200,5320,5320,5320,5320,0
20250227,124100,80343200,5320,5320,5320,5320,0
20250227,124000,80343200,5320,5320,5320,5320,0
20250227,123900,80343200,5320,5320,5320,5320,0
20250227,123800,80343200,5320,5320,5320,5320,169
20250227,123700,79444120,5310,5310,5310,5310,0
20250227,123600,79444120,5310,5310,5310,5310,0
20250227,123500,79444120,5310,5310,5310,5310,0
20250227,123400,79444120,5310,5310,5310,5310,0
20250227,123300,79444120,5310,5310,5310,5310,0
20250227,123200,79444120,5310,5310,5310,5310,23
20250227,123100,79321990,5320,5320,5320,5320,0
20250227,123000,79321990,5320,5320,5320,5320,0
20250227,122900,79321990,5320,5320,5320,5320,0
20250227,122800,79321990,5320,5320,5320,5320,0
20250227,122700,79321990,5320,5320,5320,5320,0
20250227,122600,79321990,5320,5320,5320,5320,0
20250227,122500,79321990,5320,5320,5320,5320,300
20250227,122400,77725990,5310,5310,5310,5310,0
20250227,122300,77725990,5310,5310,5310,5310,0
20250227,122200,77725990,5310,5310,5310,5310,0
20250227,122100,77725990,5310,5310,5310,5310,0
20250227,122000,77725990,5310,5310,5310,5310,0
20250227,121900,77725990,5310,5310,5310,5310,0
20250227,121800,77725990,5310,5310,5310,5310,0
20250227,121700,77725990,5310,5310,5310,5310,0
20250227,121600,77725990,5310,5310,5310,5310,0
20250227,121500,77725990,5310,5310,5310,5310,0
20250227,121400,77725990,5310,5310,5310,5310,0
20250227,121300,77725990,5310,5310,5310,5310,0
20250227,121200,77725990,5310,5310,5310,5310,0
20250227,121100,77725990,5310,5310,5310,5310,0
20250227,121000,77725990,5310,5310,5310,5310,0
20250227,120900,77725990,5310,5310,5310,5310,0
20250227,120800,77725990,5310,5310,5310,5310,0
20250227,120700,77725990,5310,5310,5310,5310,0
20250227,120600,77725990,5310,5310,5310,5310,10
20250227,120500,77672890,5310,5310,5310,5310,0
20250227,120400,77672890,5310,5310,5310,5310,0
20250227,120300,77672890,5310,5310,5310,5310,0
20250227,120200,77672890,5310,5310,5310,5310,0
20250227,120100,77672890,5310,5310,5310,5310,40
20250227,120000,77460490,5310,5310,5310,5310,9
20250227,115900,77412700,5310,5310,5310,5310,0
20250227,115800,77412700,5310,5310,5310,5310,24
20250227,115700,77285260,5320,5320,5320,5320,0
20250227,115600,77285260,5320,5320,5320,5320,0
20250227,115500,77285260,5320,5320,5320,5320,0
20250227,115400,77285260,5320,5320,5320,5320,1
20250227,115300,77279940,5300,5300,5300,5300,0
20250227,115200,77279940,5300,5310,5310,5300,400
20250227,115100,75158340,5320,5320,5320,5320,0
20250227,115000,75158340,5320,5320,5320,5320,1
20250227,114900,75153020,5300,5300,5300,5300,46
20250227,114800,74909220,5300,5300,5300,5300,0
20250227,114700,74909220,5300,5300,5300,5300,0
20250227,114600,74909220,5300,5300,5300,5300,0
20250227,114500,74909220,5300,5300,5300,5300,0
20250227,114400,74909220,5300,5300,5300,5300,0
20250227,114300,74909220,5300,5300,5300,5300,0
20250227,114200,74909220,5300,5300,5300,5300,0
20250227,114100,74909220,5300,5300,5300,5300,305
20250227,114000,73292720,5300,5300,5300,5300,0
20250227,113900,73292720,5300,5300,5300,5300,0
20250227,113800,73292720,5300,5300,5300,5300,0
20250227,113700,73292720,5300,5300,5300,5300,100
20250227,113600,72762720,5300,5300,5300,5300,0
20250227,113500,72762720,5300,5300,5300,5300,272
20250227,113400,71321120,5300,5300,5300,5300,0
20250227,113300,71321120,5300,5300,5300,5300,0
20250227,113200,71321120,5300,5300,5300,5300,0
20250227,113100,71321120,5300,5300,5300,5300,0
20250227,113000,71321120,5300,5300,5300,5300,0
20250227,112900,71321120,5300,5300,5300,5300,0
20250227,112800,71321120,5300,5300,5300,5300,0
20250227,112700,71321120,5300,5300,5300,5300,0
20250227,112600,71321120,5300,5300,5300,5300,0
20250227,112500,71321120,5300,5300,5300,5300,0
20250227,112400,71321120,5300,5300,5300,5300,0
20250227,112300,71321120,5300,5300,5300,5300,0
20250227,112200,71321120,5300,5300,5300,5300,0
20250227,112100,71321120,5300,5300,5300,5300,0
20250227,112000,71321120,5300,5300,5300,5300,0
20250227,111900,71321120,5300,5300,5300,5300,4
20250227,111800,71299920,5320,5320,5320,5320,0
20250227,111700,71299920,5320,5320,5320,5320,0
20250227,111600,71299920,5320,5320,5320,5320,0
20250227,111500,71299920,5320,5320,5320,5320,100
20250227,111400,70767920,5320,5320,5320,5320,0
20250227,111300,70767920,5320,5320,5320,5320,0
20250227,111200,70767920,5320,5320,5320,5320,0
20250227,111100,70767920,5320,5320,5320,5320,0
20250227,111000,70767920,5320,5320,5320,5320,0
20250227,110900,70767920,5320,5320,5320,5320,0
20250227,110800,70767920,5320,5320,5320,5320,0
20250227,110700,70767920,5320,5320,5320,5320,0
20250227,110600,70767920,5320,5320,5320,5320,0
20250227,110500,70767920,5320,5320,5320,5320,0
20250227,110400,70767920,5320,5320,5320,5320,200
20250227,110300,69703920,5320,5320,5320,5320,10
20250227,110200,69650720,5310,5310,5310,5310,0
20250227,110100,69650720,5310,5310,5310,5310,0
20250227,110000,69650720,5310,5310,5310,5310,0
20250227,105900,69650720,5310,5310,5310,5310,0
20250227,105800,69650720,5310,5310,5310,5310,0
20250227,105700,69650720,5310,5310,5310,5310,0
20250227,105600,69650720,5310,5310,5310,5310,0
20250227,105500,69650720,5310,5310,5310,5310,217
20250227,105400,68498450,5290,5290,5290,5290,0
20250227,105300,68498450,5290,5290,5290,5290,632
20250227,105200,65155170,5280,5290,5290,5280,2117
20250227,105100,53956370,5290,5290,5290,5290,14
20250227,105000,53882310,5310,5310,5310,5310,6
20250227,104900,53850450,5290,5290,5290,5290,0
20250227,104800,53850450,5290,5290,5290,5290,10
20250227,104700,53797550,5290,5290,5290,5290,0
20250227,104600,53797550,5290,5290,5290,5290,0
20250227,104500,53797550,5290,5290,5290,5290,0
20250227,104400,53797550,5290,5290,5290,5290,0
20250227,104300,53797550,5290,5290,5290,5290,11
20250227,104200,53739360,5290,5290,5290,5290,0
20250227,104100,53739360,5290,5290,5290,5290,311
20250227,104000,52094170,5290,5290,5290,5290,0
20250227,103900,52094170,5290,5290,5290,5290,0
20250227,103800,52094170,5290,5290,5290,5290,0
20250227,103700,52094170,5290,5290,5290,5290,0
20250227,103600,52094170,5290,5290,5290,5290,0
20250227,103500,52094170,5290,5290,5290,5290,0
20250227,103400,52094170,5290,5290,5290,5290,0
20250227,103300,52094170,5290,5290,5290,5290,0
20250227,103200,52094170,5290,5290,5290,5290,10
20250227,103100,52041270,5290,5290,5290,5290,10
20250227,103000,51988370,5290,5290,5290,5290,0
20250227,102900,51988370,5290,5290,5290,5290,10
20250227,102800,51935470,5290,5290,5290,5290,15
20250227,102700,51856120,5280,5280,5280,5280,0
20250227,102600,51856120,5280,5280,5280,5280,0
20250227,102500,51856120,5280,5280,5280,5280,0
20250227,102400,51856120,5280,5280,5280,5280,0
20250227,102300,51856120,5280,5280,5280,5280,0
20250227,102200,51856120,5280,5300,5300,5280,2166
20250227,102100,40399090,5290,5290,5290,5290,0
20250227,102000,40399090,5290,5290,5290,5290,0
20250227,101900,40399090,5290,5290,5290,5290,0
20250227,101800,40399090,5290,5290,5290,5290,0
20250227,101700,40399090,5290,5290,5290,5290,0
20250227,101600,40399090,5290,5290,5290,5290,0
20250227,101500,40399090,5290,5290,5290,5290,0
20250227,101400,40399090,5290,5290,5290,5290,0
20250227,101300,40399090,5290,5290,5290,5290,0
20250227,101200,40399090,5290,5290,5290,5290,0
20250227,101100,40399090,5290,5300,5300,5290,1073
20250227,101000,34720940,5300,5300,5300,5300,0
20250227,100900,34720940,5300,5300,5300,5300,0
20250227,100800,34720940,5300,5300,5300,5300,0
20250227,100700,34720940,5300,5300,5300,5300,0
20250227,100600,34720940,5300,5300,5300,5300,252
20250227,100500,33385340,5310,5310,5310,5310,0
20250227,100400,33385340,5310,5310,5310,5310,51
20250227,100300,33114530,5310,5310,5310,5310,3
20250227,100200,33098600,5300,5300,5300,5300,0
20250227,100100,33098600,5300,5300,5300,5300,0
20250227,100000,33098600,5300,5300,5300,5300,0
20250227,095900,33098600,5300,5300,5300,5300,0
20250227,095800,33098600,5300,5300,5300,5300,68
20250227,095700,32738200,5300,5300,5300,5300,241
20250227,095600,31460900,5290,5290,5290,5290,0
20250227,095500,31460900,5290,5290,5290,5290,4
20250227,095400,31439740,5290,5310,5310,5290,923
20250227,095300,26547380,5310,5320,5320,5310,703
20250227,095200,22807660,5330,5330,5330,5330,0
20250227,095100,22807660,5330,5330,5330,5330,33
20250227,095000,22631770,5330,5330,5330,5330,44
20250227,094900,22397250,5350,5330,5350,5330,1076
20250227,094800,16662150,5330,5330,5330,5330,0
20250227,094700,16662150,5330,5330,5330,5330,50
20250227,094600,16395650,5330,5330,5330,5330,0
20250227,094500,16395650,5330,5330,5330,5330,379
20250227,094400,14375580,5330,5330,5330,5330,320
20250227,094300,12669980,5350,5350,5350,5350,1
20250227,094200,12664630,5330,5330,5330,5330,0
20250227,094100,12664630,5330,5330,5330,5330,0
20250227,094000,12664630,5330,5330,5330,5330,0
20250227,093900,12664630,5330,5330,5330,5330,0
20250227,093800,12664630,5330,5340,5340,5330,500
20250227,093700,9998430,5350,5350,5350,5350,0
20250227,093600,9998430,5350,5350,5350,5350,0
20250227,093500,9998430,5350,5350,5350,5350,0
20250227,093400,9998430,5350,5350,5350,5350,0
20250227,093300,9998430,5350,5350,5350,5350,0
20250227,093200,9998430,5350,5350,5350,5350,21
20250227,093100,9886080,5340,5340,5340,5340,0
20250227,093000,9886080,5340,5340,5340,5340,2
20250227,092900,9875400,5350,5350,5350,5350,0
20250227,092800,9875400,5350,5350,5350,5350,5
20250227,092700,9848650,5350,5360,5360,5350,123
20250227,092600,9190550,5360,5360,5360,5360,0
20250227,092500,9190550,5360,5360,5360,5360,0
20250227,092400,9190550,5360,5360,5360,5360,62
20250227,092300,8858230,5360,5360,5360,5360,0
20250227,092200,8858230,5360,5360,5360,5360,0
20250227,092100,8858230,5360,5360,5360,5360,0
20250227,092000,8858230,5360,5360,5360,5360,0
20250227,091900,8858230,5360,5360,5360,5360,381
20250227,091800,6816070,5400,5400,5400,5400,33
20250227,091700,6637870,5400,5400,5400,5400,0
20250227,091600,6637870,5400,5400,5400,5400,0
20250227,091500,6637870,5400,5400,5400,5400,0
20250227,091400,6637870,5400,5400,5400,5400,1
20250227,091300,6632470,5400,5390,5400,5390,55
20250227,091200,6335520,5390,5390,5390,5390,0
20250227,091100,6335520,5390,5390,5390,5390,0
20250227,091000,6335520,5390,5390,5390,5390,1
20250227,090900,6330130,5380,5380,5380,5380,6
20250227,090800,6297850,5400,5390,5400,5390,400
20250227,090700,4140340,5390,5390,5390,5390,28
20250227,090600,3989420,5390,5390,5390,5390,3
20250227,090500,3973250,5390,5390,5390,5390,521
20250227,090400,1165060,5390,5390,5390,5390,1
20250227,090300,1159670,5360,5360,5360,5360,1
20250227,090200,1154310,5360,5360,5360,5360,0
20250227,090100,1154310,5360,5370,5370,5360,109
20250227,090000,569220,5370,5370,5370,5370,106
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183800 109006800 5330 5330 5330 5330 693
3 20250227 183700 109006800 5330 5330 5330 5330 0
4 20250227 183600 109006800 5330 5330 5330 5330 0
5 20250227 183500 109006800 5330 5330 5330 5330 0
6 20250227 183400 109006800 5330 5330 5330 5330 0
7 20250227 183300 109006800 5330 5330 5330 5330 0
8 20250227 183200 109006800 5330 5330 5330 5330 0
9 20250227 183100 109006800 5330 5330 5330 5330 0
10 20250227 183000 109006800 5330 5330 5330 5330 0
11 20250227 182900 109006800 5330 5330 5330 5330 0
12 20250227 182800 109006800 5330 5330 5330 5330 0
13 20250227 182700 109006800 5330 5330 5330 5330 0
14 20250227 182600 109006800 5330 5330 5330 5330 0
15 20250227 182500 109006800 5330 5330 5330 5330 0
16 20250227 182400 109006800 5330 5330 5330 5330 0
17 20250227 182300 109006800 5330 5330 5330 5330 0
18 20250227 182200 109006800 5330 5330 5330 5330 0
19 20250227 182100 109006800 5330 5330 5330 5330 0
20 20250227 182000 109006800 5330 5330 5330 5330 0
21 20250227 181900 109006800 5330 5330 5330 5330 0
22 20250227 181800 109006800 5330 5330 5330 5330 0
23 20250227 181700 109006800 5330 5330 5330 5330 0
24 20250227 181600 109006800 5330 5330 5330 5330 0
25 20250227 181500 109006800 5330 5330 5330 5330 0
26 20250227 181400 109006800 5330 5330 5330 5330 0
27 20250227 181300 109006800 5330 5330 5330 5330 0
28 20250227 181200 109006800 5330 5330 5330 5330 0
29 20250227 181100 109006800 5330 5330 5330 5330 0
30 20250227 181000 109006800 5330 5330 5330 5330 0
31 20250227 180900 109006800 5330 5330 5330 5330 0
32 20250227 180800 109006800 5330 5330 5330 5330 693
33 20250227 180700 109006800 5330 5330 5330 5330 0
34 20250227 180600 109006800 5330 5330 5330 5330 0
35 20250227 180500 109006800 5330 5330 5330 5330 0
36 20250227 180400 109006800 5330 5330 5330 5330 0
37 20250227 180300 109006800 5330 5330 5330 5330 0
38 20250227 180200 109006800 5330 5330 5330 5330 0
39 20250227 180100 109006800 5330 5330 5330 5330 0
40 20250227 180000 109006800 5330 5330 5330 5330 0
41 20250227 175900 109006800 5330 5330 5330 5330 0
42 20250227 175800 109006800 5330 5330 5330 5330 0
43 20250227 175700 109006800 5330 5330 5330 5330 0
44 20250227 175600 109006800 5330 5330 5330 5330 0
45 20250227 175500 109006800 5330 5330 5330 5330 0
46 20250227 175400 109006800 5330 5330 5330 5330 0
47 20250227 175300 109006800 5330 5330 5330 5330 0
48 20250227 175200 109006800 5330 5330 5330 5330 0
49 20250227 175100 109006800 5330 5330 5330 5330 0
50 20250227 175000 109006800 5330 5330 5330 5330 0
51 20250227 174900 109006800 5330 5330 5330 5330 0
52 20250227 174800 109006800 5330 5330 5330 5330 0
53 20250227 174700 109006800 5330 5330 5330 5330 0
54 20250227 174600 109006800 5330 5330 5330 5330 0
55 20250227 174500 109006800 5330 5330 5330 5330 0
56 20250227 174400 109006800 5330 5330 5330 5330 0
57 20250227 174300 109006800 5330 5330 5330 5330 0
58 20250227 174200 109006800 5330 5330 5330 5330 0
59 20250227 174100 109006800 5330 5330 5330 5330 0
60 20250227 174000 109006800 5330 5330 5330 5330 0
61 20250227 173900 109006800 5330 5330 5330 5330 0
62 20250227 173800 109006800 5330 5330 5330 5330 693
63 20250227 173700 109006800 5330 5330 5330 5330 0
64 20250227 173600 109006800 5330 5330 5330 5330 0
65 20250227 173500 109006800 5330 5330 5330 5330 0
66 20250227 173400 109006800 5330 5330 5330 5330 0
67 20250227 173300 109006800 5330 5330 5330 5330 0
68 20250227 173200 109006800 5330 5330 5330 5330 0
69 20250227 173100 109006800 5330 5330 5330 5330 0
70 20250227 173000 109006800 5330 5330 5330 5330 0
71 20250227 172900 109006800 5330 5330 5330 5330 0
72 20250227 172800 109006800 5330 5330 5330 5330 0
73 20250227 172700 109006800 5330 5330 5330 5330 0
74 20250227 172600 109006800 5330 5330 5330 5330 0
75 20250227 172500 109006800 5330 5330 5330 5330 0
76 20250227 172400 109006800 5330 5330 5330 5330 0
77 20250227 172300 109006800 5330 5330 5330 5330 0
78 20250227 172200 109006800 5330 5330 5330 5330 0
79 20250227 172100 109006800 5330 5330 5330 5330 0
80 20250227 172000 109006800 5330 5330 5330 5330 0
81 20250227 171900 109006800 5330 5330 5330 5330 0
82 20250227 171800 109006800 5330 5330 5330 5330 0
83 20250227 171700 109006800 5330 5330 5330 5330 0
84 20250227 171600 109006800 5330 5330 5330 5330 0
85 20250227 171500 109006800 5330 5330 5330 5330 0
86 20250227 171400 109006800 5330 5330 5330 5330 0
87 20250227 171300 109006800 5330 5330 5330 5330 0
88 20250227 171200 109006800 5330 5330 5330 5330 0
89 20250227 171100 109006800 5330 5330 5330 5330 0
90 20250227 171000 109006800 5330 5330 5330 5330 0
91 20250227 170900 109006800 5330 5330 5330 5330 0
92 20250227 170800 109006800 5330 5330 5330 5330 693
93 20250227 170700 109006800 5330 5330 5330 5330 0
94 20250227 170600 109006800 5330 5330 5330 5330 0
95 20250227 170500 109006800 5330 5330 5330 5330 0
96 20250227 170400 109006800 5330 5330 5330 5330 0
97 20250227 170300 109006800 5330 5330 5330 5330 0
98 20250227 170200 109006800 5330 5330 5330 5330 0
99 20250227 170100 109006800 5330 5330 5330 5330 0
100 20250227 170000 109006800 5330 5330 5330 5330 0
101 20250227 165900 109006800 5330 5330 5330 5330 0
102 20250227 165800 109006800 5330 5330 5330 5330 0
103 20250227 165700 109006800 5330 5330 5330 5330 0
104 20250227 165600 109006800 5330 5330 5330 5330 0
105 20250227 165500 109006800 5330 5330 5330 5330 0
106 20250227 165400 109006800 5330 5330 5330 5330 0
107 20250227 165300 109006800 5330 5330 5330 5330 0
108 20250227 165200 109006800 5330 5330 5330 5330 0
109 20250227 165100 109006800 5330 5330 5330 5330 0
110 20250227 165000 109006800 5330 5330 5330 5330 0
111 20250227 164900 109006800 5330 5330 5330 5330 0
112 20250227 164800 109006800 5330 5330 5330 5330 0
113 20250227 164700 109006800 5330 5330 5330 5330 0
114 20250227 164600 109006800 5330 5330 5330 5330 0
115 20250227 164500 109006800 5330 5330 5330 5330 0
116 20250227 164400 109006800 5330 5330 5330 5330 0
117 20250227 164300 109006800 5330 5330 5330 5330 0
118 20250227 164200 109006800 5330 5330 5330 5330 0
119 20250227 164100 109006800 5330 5330 5330 5330 0
120 20250227 164000 109006800 5330 5330 5330 5330 0
121 20250227 163900 109006800 5330 5330 5330 5330 0
122 20250227 163800 109006800 5330 5330 5330 5330 693
123 20250227 163700 109006800 5330 5330 5330 5330 0
124 20250227 163600 109006800 5330 5330 5330 5330 0
125 20250227 163500 109006800 5330 5330 5330 5330 0
126 20250227 163400 109006800 5330 5330 5330 5330 0
127 20250227 163300 109006800 5330 5330 5330 5330 0
128 20250227 163200 109006800 5330 5330 5330 5330 0
129 20250227 163100 109006800 5330 5330 5330 5330 0
130 20250227 163000 109006800 5330 5330 5330 5330 0
131 20250227 162900 109006800 5330 5330 5330 5330 0
132 20250227 162800 109006800 5330 5330 5330 5330 0
133 20250227 162700 109006800 5330 5330 5330 5330 0
134 20250227 162600 109006800 5330 5330 5330 5330 0
135 20250227 162500 109006800 5330 5330 5330 5330 0
136 20250227 162400 109006800 5330 5330 5330 5330 0
137 20250227 162300 109006800 5330 5330 5330 5330 0
138 20250227 162200 109006800 5330 5330 5330 5330 0
139 20250227 162100 109006800 5330 5330 5330 5330 0
140 20250227 162000 109006800 5330 5330 5330 5330 0
141 20250227 161900 109006800 5330 5330 5330 5330 0
142 20250227 161800 109006800 5330 5330 5330 5330 0
143 20250227 161700 109006800 5330 5330 5330 5330 0
144 20250227 161600 109006800 5330 5330 5330 5330 0
145 20250227 161500 109006800 5330 5330 5330 5330 0
146 20250227 161400 109006800 5330 5330 5330 5330 0
147 20250227 161300 109006800 5330 5330 5330 5330 0
148 20250227 161200 109006800 5330 5330 5330 5330 0
149 20250227 161100 109006800 5330 5330 5330 5330 0
150 20250227 161000 109006800 5330 5330 5330 5330 0
151 20250227 160900 109006800 5330 5330 5330 5330 0
152 20250227 160800 109006800 5330 5330 5330 5330 693
153 20250227 160700 109006800 5330 5330 5330 5330 0
154 20250227 160600 109006800 5330 5330 5330 5330 0
155 20250227 160500 109006800 5330 5330 5330 5330 0
156 20250227 160400 109006800 5330 5330 5330 5330 0
157 20250227 160300 109006800 5330 5330 5330 5330 0
158 20250227 160200 109006800 5330 5330 5330 5330 0
159 20250227 160100 109006800 5330 5330 5330 5330 0
160 20250227 160000 109006800 5330 5330 5330 5330 0
161 20250227 155900 109006800 5330 5330 5330 5330 0
162 20250227 155800 109006800 5330 5330 5330 5330 0
163 20250227 155700 109006800 5330 5330 5330 5330 0
164 20250227 155600 109006800 5330 5330 5330 5330 0
165 20250227 155500 109006800 5330 5330 5330 5330 0
166 20250227 155400 109006800 5330 5330 5330 5330 0
167 20250227 155300 109006800 5330 5330 5330 5330 0
168 20250227 155200 109006800 5330 5330 5330 5330 0
169 20250227 155100 109006800 5330 5330 5330 5330 0
170 20250227 155000 109006800 5330 5330 5330 5330 0
171 20250227 154900 109006800 5330 5330 5330 5330 0
172 20250227 154800 109006800 5330 5330 5330 5330 0
173 20250227 154700 109006800 5330 5330 5330 5330 0
174 20250227 154600 109006800 5330 5330 5330 5330 0
175 20250227 154500 109006800 5330 5330 5330 5330 0
176 20250227 154400 109006800 5330 5330 5330 5330 0
177 20250227 154300 109006800 5330 5330 5330 5330 0
178 20250227 154200 109006800 5330 5330 5330 5330 0
179 20250227 154100 109006800 5330 5330 5330 5330 0
180 20250227 154000 109006800 5330 5330 5330 5330 0
181 20250227 153900 109006800 5330 5330 5330 5330 0
182 20250227 153800 109006800 5330 5330 5330 5330 693
183 20250227 153700 109006800 5330 5330 5330 5330 0
184 20250227 153600 109006800 5330 5330 5330 5330 0
185 20250227 153500 109006800 5330 5330 5330 5330 0
186 20250227 153400 109006800 5330 5330 5330 5330 0
187 20250227 153300 109006800 5330 5330 5330 5330 0
188 20250227 153200 109006800 5330 5330 5330 5330 0
189 20250227 153100 109006800 5330 5330 5330 5330 0
190 20250227 153000 109006800 5330 5330 5330 5330 693
191 20250227 152900 105313110 5310 5310 5310 5310 0
192 20250227 152800 105313110 5310 5310 5310 5310 0
193 20250227 152700 105313110 5310 5310 5310 5310 0
194 20250227 152600 105313110 5310 5310 5310 5310 0
195 20250227 152500 105313110 5310 5310 5310 5310 0
196 20250227 152400 105313110 5310 5310 5310 5310 0
197 20250227 152300 105313110 5310 5310 5310 5310 0
198 20250227 152200 105313110 5310 5310 5310 5310 0
199 20250227 152100 105313110 5310 5310 5310 5310 0
200 20250227 152000 105313110 5310 5310 5310 5310 0
201 20250227 151900 105313110 5310 5310 5310 5310 32
202 20250227 151800 105143190 5310 5310 5310 5310 0
203 20250227 151700 105143190 5310 5310 5310 5310 0
204 20250227 151600 105143190 5310 5310 5310 5310 0
205 20250227 151500 105143190 5310 5320 5320 5310 868
206 20250227 151400 100531150 5330 5330 5330 5330 100
207 20250227 151300 99998150 5330 5330 5330 5330 0
208 20250227 151200 99998150 5330 5330 5330 5330 4
209 20250227 151100 99976830 5340 5340 5340 5340 300
210 20250227 151000 98374830 5340 5340 5340 5340 0
211 20250227 150900 98374830 5340 5340 5340 5340 0
212 20250227 150800 98374830 5340 5340 5340 5340 0
213 20250227 150700 98374830 5340 5340 5340 5340 0
214 20250227 150600 98374830 5340 5340 5340 5340 0
215 20250227 150500 98374830 5340 5340 5340 5340 1
216 20250227 150400 98369490 5330 5330 5330 5330 121
217 20250227 150300 97724560 5330 5330 5330 5330 279
218 20250227 150200 96237490 5330 5330 5330 5330 0
219 20250227 150100 96237490 5330 5330 5330 5330 0
220 20250227 150000 96237490 5330 5330 5330 5330 0
221 20250227 145900 96237490 5330 5330 5330 5330 0
222 20250227 145800 96237490 5330 5330 5330 5330 20
223 20250227 145700 96130890 5330 5330 5330 5330 0
224 20250227 145600 96130890 5330 5330 5330 5330 0
225 20250227 145500 96130890 5330 5330 5330 5330 0
226 20250227 145400 96130890 5330 5330 5330 5330 0
227 20250227 145300 96130890 5330 5330 5330 5330 0
228 20250227 145200 96130890 5330 5330 5330 5330 19
229 20250227 145100 96029620 5320 5320 5320 5320 0
230 20250227 145000 96029620 5320 5320 5320 5320 0
231 20250227 144900 96029620 5320 5320 5320 5320 0
232 20250227 144800 96029620 5320 5320 5320 5320 0
233 20250227 144700 96029620 5320 5320 5320 5320 0
234 20250227 144600 96029620 5320 5320 5320 5320 0
235 20250227 144500 96029620 5320 5320 5320 5320 0
236 20250227 144400 96029620 5320 5330 5330 5320 470
237 20250227 144300 93529210 5330 5330 5330 5330 0
238 20250227 144200 93529210 5330 5330 5330 5330 1
239 20250227 144100 93523880 5340 5340 5340 5340 0
240 20250227 144000 93523880 5340 5340 5340 5340 0
241 20250227 143900 93523880 5340 5340 5340 5340 0
242 20250227 143800 93523880 5340 5340 5340 5340 37
243 20250227 143700 93326300 5340 5340 5340 5340 0
244 20250227 143600 93326300 5340 5340 5340 5340 0
245 20250227 143500 93326300 5340 5340 5340 5340 0
246 20250227 143400 93326300 5340 5340 5340 5340 0
247 20250227 143300 93326300 5340 5340 5340 5340 0
248 20250227 143200 93326300 5340 5340 5340 5340 1
249 20250227 143100 93320960 5340 5340 5340 5340 0
250 20250227 143000 93320960 5340 5340 5340 5340 0
251 20250227 142900 93320960 5340 5340 5340 5340 0
252 20250227 142800 93320960 5340 5340 5340 5340 0
253 20250227 142700 93320960 5340 5340 5340 5340 1
254 20250227 142600 93315620 5330 5330 5330 5330 310
255 20250227 142500 91663320 5330 5330 5330 5330 0
256 20250227 142400 91663320 5330 5330 5330 5330 0
257 20250227 142300 91663320 5330 5330 5330 5330 0
258 20250227 142200 91663320 5330 5330 5330 5330 2
259 20250227 142100 91652660 5330 5330 5330 5330 0
260 20250227 142000 91652660 5330 5330 5330 5330 0
261 20250227 141900 91652660 5330 5330 5330 5330 6
262 20250227 141800 91620680 5330 5330 5330 5330 0
263 20250227 141700 91620680 5330 5330 5330 5330 0
264 20250227 141600 91620680 5330 5330 5330 5330 1
265 20250227 141500 91615350 5330 5330 5330 5330 136
266 20250227 141400 90890470 5330 5330 5330 5330 0
267 20250227 141300 90890470 5330 5330 5330 5330 0
268 20250227 141200 90890470 5330 5330 5330 5330 0
269 20250227 141100 90890470 5330 5330 5330 5330 0
270 20250227 141000 90890470 5330 5330 5330 5330 0
271 20250227 140900 90890470 5330 5330 5330 5330 56
272 20250227 140800 90591990 5330 5330 5330 5330 0
273 20250227 140700 90591990 5330 5330 5330 5330 0
274 20250227 140600 90591990 5330 5330 5330 5330 0
275 20250227 140500 90591990 5330 5330 5330 5330 0
276 20250227 140400 90591990 5330 5330 5330 5330 290
277 20250227 140300 89046290 5330 5330 5330 5330 56
278 20250227 140200 88747810 5340 5340 5340 5340 0
279 20250227 140100 88747810 5340 5340 5340 5340 2
280 20250227 140000 88737130 5330 5330 5330 5330 0
281 20250227 135900 88737130 5330 5330 5330 5330 0
282 20250227 135800 88737130 5330 5330 5330 5330 0
283 20250227 135700 88737130 5330 5330 5330 5330 0
284 20250227 135600 88737130 5330 5330 5330 5330 0
285 20250227 135500 88737130 5330 5330 5330 5330 0
286 20250227 135400 88737130 5330 5330 5330 5330 0
287 20250227 135300 88737130 5330 5330 5330 5330 0
288 20250227 135200 88737130 5330 5330 5330 5330 0
289 20250227 135100 88737130 5330 5330 5330 5330 0
290 20250227 135000 88737130 5330 5330 5330 5330 0
291 20250227 134900 88737130 5330 5330 5330 5330 0
292 20250227 134800 88737130 5330 5330 5330 5330 0
293 20250227 134700 88737130 5330 5330 5330 5330 0
294 20250227 134600 88737130 5330 5330 5330 5330 0
295 20250227 134500 88737130 5330 5330 5330 5330 0
296 20250227 134400 88737130 5330 5330 5330 5330 0
297 20250227 134300 88737130 5330 5330 5330 5330 0
298 20250227 134200 88737130 5330 5330 5330 5330 0
299 20250227 134100 88737130 5330 5330 5330 5330 0
300 20250227 134000 88737130 5330 5330 5330 5330 62
301 20250227 133900 88406670 5330 5330 5330 5330 0
302 20250227 133800 88406670 5330 5330 5330 5330 0
303 20250227 133700 88406670 5330 5330 5330 5330 190
304 20250227 133600 87393970 5320 5320 5320 5320 0
305 20250227 133500 87393970 5320 5320 5320 5320 0
306 20250227 133400 87393970 5320 5320 5320 5320 261
307 20250227 133300 86005450 5310 5310 5310 5310 0
308 20250227 133200 86005450 5310 5310 5310 5310 0
309 20250227 133100 86005450 5310 5310 5310 5310 0
310 20250227 133000 86005450 5310 5310 5310 5310 0
311 20250227 132900 86005450 5310 5310 5310 5310 0
312 20250227 132800 86005450 5310 5310 5310 5310 0
313 20250227 132700 86005450 5310 5310 5310 5310 0
314 20250227 132600 86005450 5310 5310 5310 5310 0
315 20250227 132500 86005450 5310 5310 5310 5310 0
316 20250227 132400 86005450 5310 5310 5310 5310 0
317 20250227 132300 86005450 5310 5310 5310 5310 0
318 20250227 132200 86005450 5310 5310 5310 5310 0
319 20250227 132100 86005450 5310 5310 5310 5310 0
320 20250227 132000 86005450 5310 5310 5310 5310 0
321 20250227 131900 86005450 5310 5310 5310 5310 0
322 20250227 131800 86005450 5310 5310 5310 5310 0
323 20250227 131700 86005450 5310 5310 5310 5310 0
324 20250227 131600 86005450 5310 5310 5310 5310 0
325 20250227 131500 86005450 5310 5310 5310 5310 0
326 20250227 131400 86005450 5310 5310 5310 5310 0
327 20250227 131300 86005450 5310 5310 5310 5310 0
328 20250227 131200 86005450 5310 5310 5310 5310 0
329 20250227 131100 86005450 5310 5310 5310 5310 0
330 20250227 131000 86005450 5310 5310 5310 5310 0
331 20250227 130900 86005450 5310 5310 5310 5310 0
332 20250227 130800 86005450 5310 5310 5310 5310 109
333 20250227 130700 85426660 5300 5300 5300 5300 0
334 20250227 130600 85426660 5300 5300 5300 5300 92
335 20250227 130500 84939060 5310 5310 5310 5310 0
336 20250227 130400 84939060 5310 5310 5310 5310 0
337 20250227 130300 84939060 5310 5310 5310 5310 0
338 20250227 130200 84939060 5310 5310 5310 5310 0
339 20250227 130100 84939060 5310 5310 5310 5310 594
340 20250227 130000 81784920 5320 5320 5320 5320 0
341 20250227 125900 81784920 5320 5320 5320 5320 0
342 20250227 125800 81784920 5320 5320 5320 5320 1
343 20250227 125700 81779600 5320 5320 5320 5320 0
344 20250227 125600 81779600 5320 5320 5320 5320 0
345 20250227 125500 81779600 5320 5320 5320 5320 0
346 20250227 125400 81779600 5320 5320 5320 5320 0
347 20250227 125300 81779600 5320 5320 5320 5320 0
348 20250227 125200 81779600 5320 5320 5320 5320 270
349 20250227 125100 80343200 5320 5320 5320 5320 0
350 20250227 125000 80343200 5320 5320 5320 5320 0
351 20250227 124900 80343200 5320 5320 5320 5320 0
352 20250227 124800 80343200 5320 5320 5320 5320 0
353 20250227 124700 80343200 5320 5320 5320 5320 0
354 20250227 124600 80343200 5320 5320 5320 5320 0
355 20250227 124500 80343200 5320 5320 5320 5320 0
356 20250227 124400 80343200 5320 5320 5320 5320 0
357 20250227 124300 80343200 5320 5320 5320 5320 0
358 20250227 124200 80343200 5320 5320 5320 5320 0
359 20250227 124100 80343200 5320 5320 5320 5320 0
360 20250227 124000 80343200 5320 5320 5320 5320 0
361 20250227 123900 80343200 5320 5320 5320 5320 0
362 20250227 123800 80343200 5320 5320 5320 5320 169
363 20250227 123700 79444120 5310 5310 5310 5310 0
364 20250227 123600 79444120 5310 5310 5310 5310 0
365 20250227 123500 79444120 5310 5310 5310 5310 0
366 20250227 123400 79444120 5310 5310 5310 5310 0
367 20250227 123300 79444120 5310 5310 5310 5310 0
368 20250227 123200 79444120 5310 5310 5310 5310 23
369 20250227 123100 79321990 5320 5320 5320 5320 0
370 20250227 123000 79321990 5320 5320 5320 5320 0
371 20250227 122900 79321990 5320 5320 5320 5320 0
372 20250227 122800 79321990 5320 5320 5320 5320 0
373 20250227 122700 79321990 5320 5320 5320 5320 0
374 20250227 122600 79321990 5320 5320 5320 5320 0
375 20250227 122500 79321990 5320 5320 5320 5320 300
376 20250227 122400 77725990 5310 5310 5310 5310 0
377 20250227 122300 77725990 5310 5310 5310 5310 0
378 20250227 122200 77725990 5310 5310 5310 5310 0
379 20250227 122100 77725990 5310 5310 5310 5310 0
380 20250227 122000 77725990 5310 5310 5310 5310 0
381 20250227 121900 77725990 5310 5310 5310 5310 0
382 20250227 121800 77725990 5310 5310 5310 5310 0
383 20250227 121700 77725990 5310 5310 5310 5310 0
384 20250227 121600 77725990 5310 5310 5310 5310 0
385 20250227 121500 77725990 5310 5310 5310 5310 0
386 20250227 121400 77725990 5310 5310 5310 5310 0
387 20250227 121300 77725990 5310 5310 5310 5310 0
388 20250227 121200 77725990 5310 5310 5310 5310 0
389 20250227 121100 77725990 5310 5310 5310 5310 0
390 20250227 121000 77725990 5310 5310 5310 5310 0
391 20250227 120900 77725990 5310 5310 5310 5310 0
392 20250227 120800 77725990 5310 5310 5310 5310 0
393 20250227 120700 77725990 5310 5310 5310 5310 0
394 20250227 120600 77725990 5310 5310 5310 5310 10
395 20250227 120500 77672890 5310 5310 5310 5310 0
396 20250227 120400 77672890 5310 5310 5310 5310 0
397 20250227 120300 77672890 5310 5310 5310 5310 0
398 20250227 120200 77672890 5310 5310 5310 5310 0
399 20250227 120100 77672890 5310 5310 5310 5310 40
400 20250227 120000 77460490 5310 5310 5310 5310 9
401 20250227 115900 77412700 5310 5310 5310 5310 0
402 20250227 115800 77412700 5310 5310 5310 5310 24
403 20250227 115700 77285260 5320 5320 5320 5320 0
404 20250227 115600 77285260 5320 5320 5320 5320 0
405 20250227 115500 77285260 5320 5320 5320 5320 0
406 20250227 115400 77285260 5320 5320 5320 5320 1
407 20250227 115300 77279940 5300 5300 5300 5300 0
408 20250227 115200 77279940 5300 5310 5310 5300 400
409 20250227 115100 75158340 5320 5320 5320 5320 0
410 20250227 115000 75158340 5320 5320 5320 5320 1
411 20250227 114900 75153020 5300 5300 5300 5300 46
412 20250227 114800 74909220 5300 5300 5300 5300 0
413 20250227 114700 74909220 5300 5300 5300 5300 0
414 20250227 114600 74909220 5300 5300 5300 5300 0
415 20250227 114500 74909220 5300 5300 5300 5300 0
416 20250227 114400 74909220 5300 5300 5300 5300 0
417 20250227 114300 74909220 5300 5300 5300 5300 0
418 20250227 114200 74909220 5300 5300 5300 5300 0
419 20250227 114100 74909220 5300 5300 5300 5300 305
420 20250227 114000 73292720 5300 5300 5300 5300 0
421 20250227 113900 73292720 5300 5300 5300 5300 0
422 20250227 113800 73292720 5300 5300 5300 5300 0
423 20250227 113700 73292720 5300 5300 5300 5300 100
424 20250227 113600 72762720 5300 5300 5300 5300 0
425 20250227 113500 72762720 5300 5300 5300 5300 272
426 20250227 113400 71321120 5300 5300 5300 5300 0
427 20250227 113300 71321120 5300 5300 5300 5300 0
428 20250227 113200 71321120 5300 5300 5300 5300 0
429 20250227 113100 71321120 5300 5300 5300 5300 0
430 20250227 113000 71321120 5300 5300 5300 5300 0
431 20250227 112900 71321120 5300 5300 5300 5300 0
432 20250227 112800 71321120 5300 5300 5300 5300 0
433 20250227 112700 71321120 5300 5300 5300 5300 0
434 20250227 112600 71321120 5300 5300 5300 5300 0
435 20250227 112500 71321120 5300 5300 5300 5300 0
436 20250227 112400 71321120 5300 5300 5300 5300 0
437 20250227 112300 71321120 5300 5300 5300 5300 0
438 20250227 112200 71321120 5300 5300 5300 5300 0
439 20250227 112100 71321120 5300 5300 5300 5300 0
440 20250227 112000 71321120 5300 5300 5300 5300 0
441 20250227 111900 71321120 5300 5300 5300 5300 4
442 20250227 111800 71299920 5320 5320 5320 5320 0
443 20250227 111700 71299920 5320 5320 5320 5320 0
444 20250227 111600 71299920 5320 5320 5320 5320 0
445 20250227 111500 71299920 5320 5320 5320 5320 100
446 20250227 111400 70767920 5320 5320 5320 5320 0
447 20250227 111300 70767920 5320 5320 5320 5320 0
448 20250227 111200 70767920 5320 5320 5320 5320 0
449 20250227 111100 70767920 5320 5320 5320 5320 0
450 20250227 111000 70767920 5320 5320 5320 5320 0
451 20250227 110900 70767920 5320 5320 5320 5320 0
452 20250227 110800 70767920 5320 5320 5320 5320 0
453 20250227 110700 70767920 5320 5320 5320 5320 0
454 20250227 110600 70767920 5320 5320 5320 5320 0
455 20250227 110500 70767920 5320 5320 5320 5320 0
456 20250227 110400 70767920 5320 5320 5320 5320 200
457 20250227 110300 69703920 5320 5320 5320 5320 10
458 20250227 110200 69650720 5310 5310 5310 5310 0
459 20250227 110100 69650720 5310 5310 5310 5310 0
460 20250227 110000 69650720 5310 5310 5310 5310 0
461 20250227 105900 69650720 5310 5310 5310 5310 0
462 20250227 105800 69650720 5310 5310 5310 5310 0
463 20250227 105700 69650720 5310 5310 5310 5310 0
464 20250227 105600 69650720 5310 5310 5310 5310 0
465 20250227 105500 69650720 5310 5310 5310 5310 217
466 20250227 105400 68498450 5290 5290 5290 5290 0
467 20250227 105300 68498450 5290 5290 5290 5290 632
468 20250227 105200 65155170 5280 5290 5290 5280 2117
469 20250227 105100 53956370 5290 5290 5290 5290 14
470 20250227 105000 53882310 5310 5310 5310 5310 6
471 20250227 104900 53850450 5290 5290 5290 5290 0
472 20250227 104800 53850450 5290 5290 5290 5290 10
473 20250227 104700 53797550 5290 5290 5290 5290 0
474 20250227 104600 53797550 5290 5290 5290 5290 0
475 20250227 104500 53797550 5290 5290 5290 5290 0
476 20250227 104400 53797550 5290 5290 5290 5290 0
477 20250227 104300 53797550 5290 5290 5290 5290 11
478 20250227 104200 53739360 5290 5290 5290 5290 0
479 20250227 104100 53739360 5290 5290 5290 5290 311
480 20250227 104000 52094170 5290 5290 5290 5290 0
481 20250227 103900 52094170 5290 5290 5290 5290 0
482 20250227 103800 52094170 5290 5290 5290 5290 0
483 20250227 103700 52094170 5290 5290 5290 5290 0
484 20250227 103600 52094170 5290 5290 5290 5290 0
485 20250227 103500 52094170 5290 5290 5290 5290 0
486 20250227 103400 52094170 5290 5290 5290 5290 0
487 20250227 103300 52094170 5290 5290 5290 5290 0
488 20250227 103200 52094170 5290 5290 5290 5290 10
489 20250227 103100 52041270 5290 5290 5290 5290 10
490 20250227 103000 51988370 5290 5290 5290 5290 0
491 20250227 102900 51988370 5290 5290 5290 5290 10
492 20250227 102800 51935470 5290 5290 5290 5290 15
493 20250227 102700 51856120 5280 5280 5280 5280 0
494 20250227 102600 51856120 5280 5280 5280 5280 0
495 20250227 102500 51856120 5280 5280 5280 5280 0
496 20250227 102400 51856120 5280 5280 5280 5280 0
497 20250227 102300 51856120 5280 5280 5280 5280 0
498 20250227 102200 51856120 5280 5300 5300 5280 2166
499 20250227 102100 40399090 5290 5290 5290 5290 0
500 20250227 102000 40399090 5290 5290 5290 5290 0
501 20250227 101900 40399090 5290 5290 5290 5290 0
502 20250227 101800 40399090 5290 5290 5290 5290 0
503 20250227 101700 40399090 5290 5290 5290 5290 0
504 20250227 101600 40399090 5290 5290 5290 5290 0
505 20250227 101500 40399090 5290 5290 5290 5290 0
506 20250227 101400 40399090 5290 5290 5290 5290 0
507 20250227 101300 40399090 5290 5290 5290 5290 0
508 20250227 101200 40399090 5290 5290 5290 5290 0
509 20250227 101100 40399090 5290 5300 5300 5290 1073
510 20250227 101000 34720940 5300 5300 5300 5300 0
511 20250227 100900 34720940 5300 5300 5300 5300 0
512 20250227 100800 34720940 5300 5300 5300 5300 0
513 20250227 100700 34720940 5300 5300 5300 5300 0
514 20250227 100600 34720940 5300 5300 5300 5300 252
515 20250227 100500 33385340 5310 5310 5310 5310 0
516 20250227 100400 33385340 5310 5310 5310 5310 51
517 20250227 100300 33114530 5310 5310 5310 5310 3
518 20250227 100200 33098600 5300 5300 5300 5300 0
519 20250227 100100 33098600 5300 5300 5300 5300 0
520 20250227 100000 33098600 5300 5300 5300 5300 0
521 20250227 095900 33098600 5300 5300 5300 5300 0
522 20250227 095800 33098600 5300 5300 5300 5300 68
523 20250227 095700 32738200 5300 5300 5300 5300 241
524 20250227 095600 31460900 5290 5290 5290 5290 0
525 20250227 095500 31460900 5290 5290 5290 5290 4
526 20250227 095400 31439740 5290 5310 5310 5290 923
527 20250227 095300 26547380 5310 5320 5320 5310 703
528 20250227 095200 22807660 5330 5330 5330 5330 0
529 20250227 095100 22807660 5330 5330 5330 5330 33
530 20250227 095000 22631770 5330 5330 5330 5330 44
531 20250227 094900 22397250 5350 5330 5350 5330 1076
532 20250227 094800 16662150 5330 5330 5330 5330 0
533 20250227 094700 16662150 5330 5330 5330 5330 50
534 20250227 094600 16395650 5330 5330 5330 5330 0
535 20250227 094500 16395650 5330 5330 5330 5330 379
536 20250227 094400 14375580 5330 5330 5330 5330 320
537 20250227 094300 12669980 5350 5350 5350 5350 1
538 20250227 094200 12664630 5330 5330 5330 5330 0
539 20250227 094100 12664630 5330 5330 5330 5330 0
540 20250227 094000 12664630 5330 5330 5330 5330 0
541 20250227 093900 12664630 5330 5330 5330 5330 0
542 20250227 093800 12664630 5330 5340 5340 5330 500
543 20250227 093700 9998430 5350 5350 5350 5350 0
544 20250227 093600 9998430 5350 5350 5350 5350 0
545 20250227 093500 9998430 5350 5350 5350 5350 0
546 20250227 093400 9998430 5350 5350 5350 5350 0
547 20250227 093300 9998430 5350 5350 5350 5350 0
548 20250227 093200 9998430 5350 5350 5350 5350 21
549 20250227 093100 9886080 5340 5340 5340 5340 0
550 20250227 093000 9886080 5340 5340 5340 5340 2
551 20250227 092900 9875400 5350 5350 5350 5350 0
552 20250227 092800 9875400 5350 5350 5350 5350 5
553 20250227 092700 9848650 5350 5360 5360 5350 123
554 20250227 092600 9190550 5360 5360 5360 5360 0
555 20250227 092500 9190550 5360 5360 5360 5360 0
556 20250227 092400 9190550 5360 5360 5360 5360 62
557 20250227 092300 8858230 5360 5360 5360 5360 0
558 20250227 092200 8858230 5360 5360 5360 5360 0
559 20250227 092100 8858230 5360 5360 5360 5360 0
560 20250227 092000 8858230 5360 5360 5360 5360 0
561 20250227 091900 8858230 5360 5360 5360 5360 381
562 20250227 091800 6816070 5400 5400 5400 5400 33
563 20250227 091700 6637870 5400 5400 5400 5400 0
564 20250227 091600 6637870 5400 5400 5400 5400 0
565 20250227 091500 6637870 5400 5400 5400 5400 0
566 20250227 091400 6637870 5400 5400 5400 5400 1
567 20250227 091300 6632470 5400 5390 5400 5390 55
568 20250227 091200 6335520 5390 5390 5390 5390 0
569 20250227 091100 6335520 5390 5390 5390 5390 0
570 20250227 091000 6335520 5390 5390 5390 5390 1
571 20250227 090900 6330130 5380 5380 5380 5380 6
572 20250227 090800 6297850 5400 5390 5400 5390 400
573 20250227 090700 4140340 5390 5390 5390 5390 28
574 20250227 090600 3989420 5390 5390 5390 5390 3
575 20250227 090500 3973250 5390 5390 5390 5390 521
576 20250227 090400 1165060 5390 5390 5390 5390 1
577 20250227 090300 1159670 5360 5360 5360 5360 1
578 20250227 090200 1154310 5360 5360 5360 5360 0
579 20250227 090100 1154310 5360 5370 5370 5360 109
580 20250227 090000 569220 5370 5370 5370 5370 106

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,31143,15170500,166926480,81313880000,0.21
20250224,31143,15170500,166615050,81162175000,0.21
20250221,31143,15170500,165992190,80858765000,0.21
20250220,31143,15170500,164123610,79948535000,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 31143 15170500 166926480 81313880000 0.21
3 20250224 31143 15170500 166615050 81162175000 0.21
4 20250221 31143 15170500 165992190 80858765000 0.21
5 20250220 31143 15170500 164123610 79948535000 0.21