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
000100/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,183000,135628550300,127700,127700,127700,127700,27827
20250227,182900,135628550300,127700,127700,127700,127700,0
20250227,182800,135628550300,127700,127700,127700,127700,0
20250227,182700,135628550300,127700,127700,127700,127700,0
20250227,182600,135628550300,127700,127700,127700,127700,0
20250227,182500,135628550300,127700,127700,127700,127700,0
20250227,182400,135628550300,127700,127700,127700,127700,0
20250227,182300,135628550300,127700,127700,127700,127700,0
20250227,182200,135628550300,127700,127700,127700,127700,0
20250227,182100,135628550300,127700,127700,127700,127700,0
20250227,182000,135628550300,127700,127700,127700,127700,0
20250227,181900,135628550300,127700,127700,127700,127700,0
20250227,181800,135628550300,127700,127700,127700,127700,0
20250227,181700,135628550300,127700,127700,127700,127700,0
20250227,181600,135628550300,127700,127700,127700,127700,0
20250227,181500,135628550300,127700,127700,127700,127700,0
20250227,181400,135628550300,127700,127700,127700,127700,0
20250227,181300,135628550300,127700,127700,127700,127700,0
20250227,181200,135628550300,127700,127700,127700,127700,0
20250227,181100,135628550300,127700,127700,127700,127700,0
20250227,181000,135628550300,127700,127700,127700,127700,0
20250227,180900,135628550300,127700,127700,127700,127700,0
20250227,180800,135628550300,127700,127700,127700,127700,0
20250227,180700,135628550300,127700,127700,127700,127700,0
20250227,180600,135628550300,127700,127700,127700,127700,0
20250227,180500,135628550300,127700,127700,127700,127700,0
20250227,180400,135628550300,127700,127700,127700,127700,0
20250227,180300,135628550300,127700,127700,127700,127700,0
20250227,180200,135628550300,127700,127700,127700,127700,0
20250227,180100,135628550300,127700,127700,127700,127700,0
20250227,180000,135628550300,127700,127700,127700,127700,27827
20250227,175900,135628550300,127700,127700,127700,127700,0
20250227,175800,135628550300,127700,127700,127700,127700,0
20250227,175700,135628550300,127700,127700,127700,127700,0
20250227,175600,135628550300,127700,127700,127700,127700,0
20250227,175500,135628550300,127700,127700,127700,127700,0
20250227,175400,135628550300,127700,127700,127700,127700,0
20250227,175300,135628550300,127700,127700,127700,127700,0
20250227,175200,135628550300,127700,127700,127700,127700,0
20250227,175100,135628550300,127700,127700,127700,127700,0
20250227,175000,135628550300,127700,127700,127700,127700,0
20250227,174900,135628550300,127700,127700,127700,127700,0
20250227,174800,135628550300,127700,127700,127700,127700,0
20250227,174700,135628550300,127700,127700,127700,127700,0
20250227,174600,135628550300,127700,127700,127700,127700,0
20250227,174500,135628550300,127700,127700,127700,127700,0
20250227,174400,135628550300,127700,127700,127700,127700,0
20250227,174300,135628550300,127700,127700,127700,127700,0
20250227,174200,135628550300,127700,127700,127700,127700,0
20250227,174100,135628550300,127700,127700,127700,127700,0
20250227,174000,135628550300,127700,127700,127700,127700,0
20250227,173900,135628550300,127700,127700,127700,127700,0
20250227,173800,135628550300,127700,127700,127700,127700,0
20250227,173700,135628550300,127700,127700,127700,127700,0
20250227,173600,135628550300,127700,127700,127700,127700,0
20250227,173500,135628550300,127700,127700,127700,127700,0
20250227,173400,135628550300,127700,127700,127700,127700,0
20250227,173300,135628550300,127700,127700,127700,127700,0
20250227,173200,135628550300,127700,127700,127700,127700,0
20250227,173100,135628550300,127700,127700,127700,127700,0
20250227,173000,135628550300,127700,127700,127700,127700,27827
20250227,172900,135628550300,127700,127700,127700,127700,0
20250227,172800,135628550300,127700,127700,127700,127700,0
20250227,172700,135628550300,127700,127700,127700,127700,0
20250227,172600,135628550300,127700,127700,127700,127700,0
20250227,172500,135628550300,127700,127700,127700,127700,0
20250227,172400,135628550300,127700,127700,127700,127700,0
20250227,172300,135628550300,127700,127700,127700,127700,0
20250227,172200,135628550300,127700,127700,127700,127700,0
20250227,172100,135628550300,127700,127700,127700,127700,0
20250227,172000,135628550300,127700,127700,127700,127700,0
20250227,171900,135628550300,127700,127700,127700,127700,0
20250227,171800,135628550300,127700,127700,127700,127700,0
20250227,171700,135628550300,127700,127700,127700,127700,0
20250227,171600,135628550300,127700,127700,127700,127700,0
20250227,171500,135628550300,127700,127700,127700,127700,0
20250227,171400,135628550300,127700,127700,127700,127700,0
20250227,171300,135628550300,127700,127700,127700,127700,0
20250227,171200,135628550300,127700,127700,127700,127700,0
20250227,171100,135628550300,127700,127700,127700,127700,0
20250227,171000,135628550300,127700,127700,127700,127700,0
20250227,170900,135628550300,127700,127700,127700,127700,0
20250227,170800,135628550300,127700,127700,127700,127700,0
20250227,170700,135628550300,127700,127700,127700,127700,0
20250227,170600,135628550300,127700,127700,127700,127700,0
20250227,170500,135628550300,127700,127700,127700,127700,0
20250227,170400,135628550300,127700,127700,127700,127700,0
20250227,170300,135628550300,127700,127700,127700,127700,0
20250227,170200,135628550300,127700,127700,127700,127700,0
20250227,170100,135628550300,127700,127700,127700,127700,0
20250227,170000,135628550300,127700,127700,127700,127700,27827
20250227,165900,135628550300,127700,127700,127700,127700,0
20250227,165800,135628550300,127700,127700,127700,127700,0
20250227,165700,135628550300,127700,127700,127700,127700,0
20250227,165600,135628550300,127700,127700,127700,127700,0
20250227,165500,135628550300,127700,127700,127700,127700,0
20250227,165400,135628550300,127700,127700,127700,127700,0
20250227,165300,135628550300,127700,127700,127700,127700,0
20250227,165200,135628550300,127700,127700,127700,127700,0
20250227,165100,135628550300,127700,127700,127700,127700,0
20250227,165000,135628550300,127700,127700,127700,127700,0
20250227,164900,135628550300,127700,127700,127700,127700,0
20250227,164800,135628550300,127700,127700,127700,127700,0
20250227,164700,135628550300,127700,127700,127700,127700,0
20250227,164600,135628550300,127700,127700,127700,127700,0
20250227,164500,135628550300,127700,127700,127700,127700,0
20250227,164400,135628550300,127700,127700,127700,127700,0
20250227,164300,135628550300,127700,127700,127700,127700,0
20250227,164200,135628550300,127700,127700,127700,127700,0
20250227,164100,135628550300,127700,127700,127700,127700,0
20250227,164000,135628550300,127700,127700,127700,127700,0
20250227,163900,135628550300,127700,127700,127700,127700,0
20250227,163800,135628550300,127700,127700,127700,127700,0
20250227,163700,135628550300,127700,127700,127700,127700,0
20250227,163600,135628550300,127700,127700,127700,127700,0
20250227,163500,135628550300,127700,127700,127700,127700,0
20250227,163400,135628550300,127700,127700,127700,127700,0
20250227,163300,135628550300,127700,127700,127700,127700,0
20250227,163200,135628550300,127700,127700,127700,127700,0
20250227,163100,135628550300,127700,127700,127700,127700,0
20250227,163000,135628550300,127700,127700,127700,127700,27827
20250227,162900,135628550300,127700,127700,127700,127700,0
20250227,162800,135628550300,127700,127700,127700,127700,0
20250227,162700,135628550300,127700,127700,127700,127700,0
20250227,162600,135628550300,127700,127700,127700,127700,0
20250227,162500,135628550300,127700,127700,127700,127700,0
20250227,162400,135628550300,127700,127700,127700,127700,0
20250227,162300,135628550300,127700,127700,127700,127700,0
20250227,162200,135628550300,127700,127700,127700,127700,0
20250227,162100,135628550300,127700,127700,127700,127700,0
20250227,162000,135628550300,127700,127700,127700,127700,0
20250227,161900,135628550300,127700,127700,127700,127700,0
20250227,161800,135628550300,127700,127700,127700,127700,0
20250227,161700,135628550300,127700,127700,127700,127700,0
20250227,161600,135628550300,127700,127700,127700,127700,0
20250227,161500,135628550300,127700,127700,127700,127700,0
20250227,161400,135628550300,127700,127700,127700,127700,0
20250227,161300,135628550300,127700,127700,127700,127700,0
20250227,161200,135628550300,127700,127700,127700,127700,0
20250227,161100,135628550300,127700,127700,127700,127700,0
20250227,161000,135628550300,127700,127700,127700,127700,0
20250227,160900,135628550300,127700,127700,127700,127700,0
20250227,160800,135628550300,127700,127700,127700,127700,0
20250227,160700,135628550300,127700,127700,127700,127700,0
20250227,160600,135628550300,127700,127700,127700,127700,0
20250227,160500,135628550300,127700,127700,127700,127700,0
20250227,160400,135628550300,127700,127700,127700,127700,0
20250227,160300,135628550300,127700,127700,127700,127700,0
20250227,160200,135628550300,127700,127700,127700,127700,0
20250227,160100,135628550300,127700,127700,127700,127700,0
20250227,160000,135628550300,127700,127700,127700,127700,27827
20250227,155900,135628550300,127700,127700,127700,127700,0
20250227,155800,135628550300,127700,127700,127700,127700,0
20250227,155700,135628550300,127700,127700,127700,127700,0
20250227,155600,135628550300,127700,127700,127700,127700,0
20250227,155500,135628550300,127700,127700,127700,127700,0
20250227,155400,135628550300,127700,127700,127700,127700,0
20250227,155300,135628550300,127700,127700,127700,127700,0
20250227,155200,135628550300,127700,127700,127700,127700,0
20250227,155100,135628550300,127700,127700,127700,127700,0
20250227,155000,135628550300,127700,127700,127700,127700,0
20250227,154900,135628550300,127700,127700,127700,127700,0
20250227,154800,135628550300,127700,127700,127700,127700,0
20250227,154700,135628550300,127700,127700,127700,127700,0
20250227,154600,135628550300,127700,127700,127700,127700,0
20250227,154500,135628550300,127700,127700,127700,127700,0
20250227,154400,135628550300,127700,127700,127700,127700,0
20250227,154300,135628550300,127700,127700,127700,127700,0
20250227,154200,135628550300,127700,127700,127700,127700,0
20250227,154100,135628550300,127700,127700,127700,127700,0
20250227,154000,135628550300,127700,127700,127700,127700,0
20250227,153900,135628550300,127700,127700,127700,127700,0
20250227,153800,135628550300,127700,127700,127700,127700,0
20250227,153700,135628550300,127700,127700,127700,127700,0
20250227,153600,135628550300,127700,127700,127700,127700,0
20250227,153500,135628550300,127700,127700,127700,127700,0
20250227,153400,135628550300,127700,127700,127700,127700,0
20250227,153300,135628550300,127700,127700,127700,127700,0
20250227,153200,135628550300,127700,127700,127700,127700,0
20250227,153100,135628550300,127700,127700,127700,127700,0
20250227,153000,135628550300,127700,127700,127700,127700,55654
20250227,152900,132075042400,127500,127500,127500,127500,0
20250227,152800,132075042400,127500,127500,127500,127500,0
20250227,152700,132075042400,127500,127500,127500,127500,0
20250227,152600,132075042400,127500,127500,127500,127500,0
20250227,152500,132075042400,127500,127500,127500,127500,0
20250227,152400,132075042400,127500,127500,127500,127500,0
20250227,152300,132075042400,127500,127500,127500,127500,0
20250227,152200,132075042400,127500,127500,127500,127500,0
20250227,152100,132075042400,127500,127500,127500,127500,0
20250227,152000,132075042400,127500,127500,127500,127500,0
20250227,151900,132075042400,127500,127500,127500,127400,2665
20250227,151800,131735417600,127500,127400,127500,127300,2290
20250227,151700,131443684000,127400,127400,127400,127300,2913
20250227,151600,131072832300,127400,127400,127400,127300,1159
20250227,151500,130925234800,127400,127500,127500,127300,1541
20250227,151400,130728898800,127500,127500,127500,127400,2549
20250227,151300,130404144100,127400,127400,127500,127400,1420
20250227,151200,130223213600,127400,127500,127500,127400,1864
20250227,151100,129985669600,127500,127600,127600,127500,1113
20250227,151000,129843734600,127600,127600,127700,127500,2146
20250227,150900,129570000900,127600,127500,127600,127300,1929
20250227,150800,129324098200,127500,127600,127800,127400,2651
20250227,150700,128986093500,127600,127700,127800,127400,3467
20250227,150600,128543701200,127700,127900,127900,127700,2153
20250227,150500,128268551500,127900,127900,127900,127800,913
20250227,150400,128151813800,127900,127900,127900,127800,914
20250227,150300,128034916700,127900,127800,128000,127700,3003
20250227,150200,127651024600,127800,127800,127800,127700,2188
20250227,150100,127371565200,127700,127800,127800,127600,1298
20250227,150000,127205763400,127800,127900,127900,127600,1680
20250227,145900,126991162800,127900,127900,128000,127800,1448
20250227,145800,126805960500,127900,128100,128100,127900,2092
20250227,145700,126538288700,128100,128100,128100,128000,2918
20250227,145600,126164617200,128100,128100,128100,128000,1406
20250227,145500,125984537100,128100,128100,128100,128000,1241
20250227,145400,125825607900,128100,128200,128200,128000,2785
20250227,145300,125468836400,128200,128200,128200,128100,1300
20250227,145200,125302216400,128200,128100,128200,128000,1882
20250227,145100,125061131300,128100,127900,128100,127900,2968
20250227,145000,124681056700,128000,128000,128000,127900,2875
20250227,144900,124313101200,127900,128000,128000,127900,702
20250227,144800,124223285900,128000,128000,128000,127800,1576
20250227,144700,124021670300,127900,127900,128000,127800,2859
20250227,144600,123655866700,127900,127700,127900,127600,4710
20250227,144500,123054037600,127700,127600,127700,127400,1373
20250227,144400,122878943200,127600,127700,127700,127500,1359
20250227,144300,122705459000,127700,127600,127700,127600,707
20250227,144200,122615229000,127700,127700,127800,127500,1451
20250227,144100,122429980400,127700,127600,127700,127600,600
20250227,144000,122353392300,127700,127500,127700,127500,988
20250227,143900,122227267800,127600,127600,127700,127400,1172
20250227,143800,122077756400,127500,127600,127700,127500,1310
20250227,143700,121910533700,127600,127600,127700,127500,1465
20250227,143600,121723613700,127500,127500,127700,127400,1216
20250227,143500,121568555500,127500,127400,127500,127300,1258
20250227,143400,121408281200,127400,127400,127500,127300,1429
20250227,143300,121226281000,127500,127600,127700,127400,1435
20250227,143200,121043353200,127600,127800,127900,127500,1714
20250227,143100,120824468400,127800,127800,127900,127700,1879
20250227,143000,120584339100,127800,127800,127800,127700,625
20250227,142900,120504491400,127800,127600,127800,127600,397
20250227,142800,120453769800,127600,127700,127800,127600,648
20250227,142700,120371012700,127800,127900,127900,127700,569
20250227,142600,120298290300,127900,127800,127900,127800,1942
20250227,142500,120050064700,127800,127800,127800,127700,632
20250227,142400,119969337900,127800,127700,127800,127700,846
20250227,142300,119861251100,127800,127800,127800,127700,590
20250227,142200,119785854600,127700,127800,127900,127700,1174
20250227,142100,119635837200,127800,127900,127900,127700,266
20250227,142000,119601845900,127700,127900,128000,127700,960
20250227,141900,119479124300,127900,127800,127900,127700,1625
20250227,141800,119271434100,127700,127700,127800,127600,1293
20250227,141700,119106233000,127700,127800,127800,127600,557
20250227,141600,119035112700,127800,127800,127900,127700,2006
20250227,141500,118778758600,127800,127900,128000,127700,1657
20250227,141400,118566841400,128000,127900,128000,127800,3675
20250227,141300,118096603800,127900,127900,127900,127800,1103
20250227,141200,117955618300,127900,127800,127900,127700,3265
20250227,141100,117538467400,127800,127800,127800,127700,395
20250227,141000,117487991700,127800,127800,127800,127700,657
20250227,140900,117404072000,127800,127800,127900,127700,1076
20250227,140800,117266564500,127900,127800,127900,127800,999
20250227,140700,117138857800,127800,127900,127900,127800,1022
20250227,140600,117008186300,127800,127700,127900,127700,2612
20250227,140500,116674355300,127800,127700,127800,127700,537
20250227,140400,116605740800,127700,127600,127800,127600,515
20250227,140300,116539977600,127700,127600,127700,127500,2553
20250227,140200,116214327000,127600,127500,127600,127500,279
20250227,140100,116178732200,127500,127500,127600,127400,1386
20250227,140000,116002071500,127600,127600,127600,127500,845
20250227,135900,115894302400,127600,127600,127600,127500,412
20250227,135800,115841737400,127600,127800,127800,127600,700
20250227,135700,115752367700,127800,127700,127800,127600,1769
20250227,135600,115526397800,127700,127800,127800,127600,978
20250227,135500,115401489500,127700,127700,127800,127700,360
20250227,135400,115355494000,127800,127800,127800,127700,1200
20250227,135300,115202173800,127800,127700,127800,127500,2284
20250227,135200,114910484600,127800,127600,127800,127600,3479
20250227,135100,114466239400,127600,127500,127600,127500,647
20250227,135000,114383692000,127600,127600,127600,127500,572
20250227,134900,114310722200,127600,127500,127600,127500,432
20250227,134800,114255600700,127600,127600,127600,127500,616
20250227,134700,114177011500,127600,127600,127600,127400,772
20250227,134600,114078575400,127500,127600,127600,127400,906
20250227,134500,113963057600,127500,127400,127500,127400,1768
20250227,134400,113737719900,127400,127400,127500,127400,427
20250227,134300,113683298900,127400,127600,127600,127400,1577
20250227,134200,113482265700,127600,127500,127600,127400,1285
20250227,134100,113318359700,127500,127500,127500,127400,462
20250227,134000,113259467200,127500,127400,127500,127400,805
20250227,133900,113156862500,127500,127200,127500,127100,2441
20250227,133800,112846066400,127100,127200,127200,127100,367
20250227,133700,112799401900,127100,127200,127200,127100,1016
20250227,133600,112670194100,127200,127200,127300,127100,1006
20250227,133500,112542238800,127200,127500,127500,127200,2299
20250227,133400,112249594000,127500,127500,127500,127300,309
20250227,133300,112210230500,127500,127100,127500,127100,1912
20250227,133200,111966888000,127200,127200,127200,127100,922
20250227,133100,111849639600,127200,127100,127200,127000,558
20250227,133000,111778713700,127100,126900,127100,126900,1199
20250227,132900,111626497000,126900,127000,127000,126900,452
20250227,132800,111569097700,127000,127000,127100,126900,1848
20250227,132700,111334445100,127100,127200,127200,127000,1019
20250227,132600,111204967800,127200,127100,127200,127100,296
20250227,132500,111167329900,127100,127400,127400,127100,1357
20250227,132400,110994653500,127400,127300,127400,127300,460
20250227,132300,110936079300,127400,127100,127400,127100,1602
20250227,132200,110732278800,127100,127200,127200,127100,524
20250227,132100,110665661100,127200,127200,127200,127100,459
20250227,132000,110607313000,127100,127000,127200,127000,1479
20250227,131900,110419428100,127000,127300,127300,127000,3403
20250227,131800,109986762700,127300,127400,127500,127200,1584
20250227,131700,109785036200,127500,127400,127500,127300,190
20250227,131600,109760823600,127400,127600,127600,127400,1668
20250227,131500,109548158000,127500,127500,127600,127400,879
20250227,131400,109436097600,127500,127400,127600,127300,1645
20250227,131300,109226414900,127500,127400,127500,127300,609
20250227,131200,109148860900,127300,127500,127500,127300,344
20250227,131100,109105043000,127500,127500,127500,127400,447
20250227,131000,109048075500,127400,127500,127500,127400,543
20250227,130900,108978881700,127500,127600,127700,127400,1277
20250227,130800,108815982300,127700,127900,128000,127600,1599
20250227,130700,108611640600,128000,128100,128100,127800,3925
20250227,130600,108108994700,128000,127800,128100,127800,5561
20250227,130500,107397280100,127800,127700,127800,127600,2830
20250227,130400,107035777400,127700,127600,127800,127500,2575
20250227,130300,106707042300,127600,127400,127600,127400,2711
20250227,130200,106361357600,127400,127200,127400,127100,1124
20250227,130100,106218316000,127100,127200,127200,127100,817
20250227,130000,106114466300,127200,127200,127200,127100,307
20250227,125900,106075417700,127200,127200,127200,127100,338
20250227,125800,106032432900,127200,127200,127200,127000,973
20250227,125700,105908769500,127200,127100,127200,127100,321
20250227,125600,105867956000,127100,127000,127100,127000,725
20250227,125500,105775809100,127100,127100,127200,127000,405
20250227,125400,105724333500,127200,127000,127200,126900,1368
20250227,125300,105550567800,127000,127000,127000,126900,496
20250227,125200,105487587200,127000,127000,127000,126900,1156
20250227,125100,105340821900,127000,127000,127000,126800,3185
20250227,125000,104936722900,127000,127000,127100,126900,2438
20250227,124900,104627084200,127000,127000,127100,127000,1289
20250227,124800,104463356700,127000,127100,127100,127000,365
20250227,124700,104416987600,127100,127100,127100,127000,388
20250227,124600,104367673800,127100,127000,127100,127000,1441
20250227,124500,104184626100,127000,127300,127300,127000,1119
20250227,124400,104042393300,127200,127300,127400,127200,368
20250227,124300,103995554000,127300,127200,127400,127200,508
20250227,124200,103930918700,127200,127400,127500,127100,2563
20250227,124100,103604703000,127400,127300,127500,127300,297
20250227,124000,103566877700,127400,127500,127500,127300,1302
20250227,123900,103401009600,127500,127500,127600,127400,1479
20250227,123800,103212380500,127500,127500,127500,127400,707
20250227,123700,103122238500,127500,127400,127500,127300,298
20250227,123600,103084258100,127400,127300,127400,127300,595
20250227,123500,103008472800,127400,127400,127400,127300,160
20250227,123400,102988090200,127400,127400,127400,127300,309
20250227,123300,102948734800,127400,127500,127500,127300,540
20250227,123200,102879929600,127400,127400,127500,127400,425
20250227,123100,102825770900,127400,127400,127500,127300,453
20250227,123000,102768063000,127400,127400,127400,127300,339
20250227,122900,102724877400,127400,127400,127400,127300,394
20250227,122800,102674688400,127300,127500,127500,127300,913
20250227,122700,102558367000,127500,127400,127500,127300,746
20250227,122600,102463317100,127400,127200,127400,127200,745
20250227,122500,102368451500,127300,127200,127300,127200,134
20250227,122400,102351399500,127200,127200,127300,127100,481
20250227,122300,102290219600,127200,127000,127200,127000,347
20250227,122200,102246111800,127100,127400,127400,127000,3169
20250227,122100,101842948500,127400,127400,127400,127300,290
20250227,122000,101806006300,127400,127400,127500,127300,523
20250227,121900,101739398900,127300,127500,127500,127300,423
20250227,121800,101685504800,127400,127400,127400,127300,1030
20250227,121700,101554315300,127400,127300,127400,127200,370
20250227,121600,101507204900,127300,127300,127300,127200,576
20250227,121500,101433895500,127300,127300,127500,127200,2385
20250227,121400,101130121400,127300,127300,127300,127200,708
20250227,121300,101040003800,127300,127200,127300,127100,290
20250227,121200,101003104000,127200,127100,127300,127100,237
20250227,121100,100972969700,127000,127100,127100,127000,498
20250227,121000,100909683500,127100,127100,127200,126900,2678
20250227,120900,100569489800,127000,126900,127100,126900,2110
20250227,120800,100301539700,126900,127000,127000,126900,1464
20250227,120700,100115732200,127000,127000,127000,126900,563
20250227,120600,100044249900,127000,127100,127100,126900,1215
20250227,120500,99889944300,127000,127100,127100,127000,2060
20250227,120400,99628292800,127100,127100,127100,127000,584
20250227,120300,99554073300,127000,127100,127100,127000,530
20250227,120200,99486738800,127100,127300,127400,127100,1883
20250227,120100,99247140800,127400,127200,127400,127200,437
20250227,120000,99191513400,127200,127100,127300,127100,1239
20250227,115900,99033908200,127200,127300,127300,127100,1526
20250227,115800,98839787800,127300,127200,127300,127200,386
20250227,115700,98790670600,127300,127200,127300,127100,558
20250227,115600,98719682500,127200,127200,127200,127100,524
20250227,115500,98653058500,127100,127400,127400,127100,2004
20250227,115400,98398076400,127400,127200,127400,127200,1933
20250227,115300,98151969400,127300,127300,127400,127200,961
20250227,115200,98029669200,127300,127500,127500,127300,2030
20250227,115100,97771043800,127500,127500,127500,127400,641
20250227,115000,97689326400,127500,127500,127500,127400,401
20250227,114900,97638204000,127500,127500,127500,127400,198
20250227,114800,97612960100,127500,127400,127500,127300,288
20250227,114700,97576277000,127400,127500,127500,127300,2325
20250227,114600,97280077700,127500,127400,127500,127400,558
20250227,114500,97208966400,127400,127400,127500,127300,1174
20250227,114400,97059399500,127400,127300,127400,127300,240
20250227,114300,97028841700,127300,127200,127300,127100,1207
20250227,114200,96875323400,127200,127400,127400,127100,1733
20250227,114100,96654738700,127400,127400,127400,127300,481
20250227,114000,96593472200,127400,127400,127400,127300,230
20250227,113900,96564174100,127300,127400,127400,127300,198
20250227,113800,96538954700,127300,127300,127400,127200,787
20250227,113700,96438768200,127300,127200,127400,127200,983
20250227,113600,96313638400,127300,127000,127300,126900,3407
20250227,113500,95880640400,127000,127100,127200,126900,1864
20250227,113400,95643873100,127100,127000,127300,126800,8131
20250227,113300,94611158000,126900,127300,127300,126900,6872
20250227,113200,93737859400,127300,127400,127400,127200,1966
20250227,113100,93487524600,127400,127600,127700,127400,985
20250227,113000,93361948300,127600,127600,127700,127500,609
20250227,112900,93284239900,127600,127500,127600,127500,285
20250227,112800,93247889100,127600,127600,127600,127400,1239
20250227,112700,93089903300,127600,127700,127700,127500,1303
20250227,112600,92923582500,127700,127500,127700,127500,1359
20250227,112500,92750125800,127500,127600,127700,127500,941
20250227,112400,92630088300,127500,127300,127600,127300,1274
20250227,112300,92467691000,127400,127400,127500,127300,906
20250227,112200,92352256800,127400,127600,127700,127300,2079
20250227,112100,92087190600,127600,127400,127600,127300,930
20250227,112000,91968593600,127400,127400,127500,127300,996
20250227,111900,91841709000,127300,127200,127400,127100,3707
20250227,111800,91370232700,127200,127400,127400,127100,6474
20250227,111700,90546295900,127400,127700,127700,127200,10390
20250227,111600,89222371100,127700,128000,128000,127700,1382
20250227,111500,89045689000,127900,127900,128000,127800,1035
20250227,111400,88913289100,127900,127900,127900,127800,638
20250227,111300,88831722300,127800,127900,128100,127800,1188
20250227,111200,88679738400,127900,127800,128000,127700,1870
20250227,111100,88440643900,127800,127800,127800,127600,1333
20250227,111000,88270396800,127800,127900,128000,127700,1754
20250227,110900,88046180400,127900,127800,127900,127700,1513
20250227,110800,87852860700,127700,127900,128000,127700,2584
20250227,110700,87522277200,127800,127800,127900,127700,1456
20250227,110600,87336190600,127700,127900,128000,127600,3842
20250227,110500,86845380500,127900,127800,128100,127800,4327
20250227,110400,86291819800,127800,128000,128000,127600,9105
20250227,110300,85127877900,128000,128300,128300,128000,3665
20250227,110200,84658220900,128200,128300,128400,128200,2526
20250227,110100,84334089600,128300,128200,128400,128200,2102
20250227,110000,84064445200,128200,128300,128400,128100,6519
20250227,105900,83228617400,128400,128500,128600,128300,4166
20250227,105800,82693539900,128600,128900,129100,128500,5327
20250227,105700,82007426800,128900,129000,129100,128600,8648
20250227,105600,80893000300,129000,129300,129300,128900,7384
20250227,105500,79939338400,129300,128900,129400,128900,21134
20250227,105400,77210787000,129000,128800,129000,128700,6954
20250227,105300,76314622700,128800,128600,128800,128600,3394
20250227,105200,75877756600,128500,128500,128900,128500,12232
20250227,105100,74303130500,128500,128300,128600,128300,5624
20250227,105000,73580912700,128300,128400,128400,128200,4309
20250227,104900,73028120300,128400,128400,128500,128200,4383
20250227,104800,72465498700,128500,128300,128600,128300,5837
20250227,104700,71715702500,128300,128300,128400,128100,4124
20250227,104600,71186622800,128300,128500,128500,128200,5546
20250227,104500,70474817100,128500,128500,128600,128400,5317
20250227,104400,69791547600,128500,128900,128900,128300,8593
20250227,104300,68685417300,128800,128700,129000,128600,18467
20250227,104200,66306684900,128600,128700,128800,128300,6704
20250227,104100,65444476400,128700,128100,128800,128000,16249
20250227,104000,63357378200,128100,128200,128200,128000,4364
20250227,103900,62798325000,128100,128000,128200,128000,3987
20250227,103800,62287567000,128100,128100,128200,128000,4634
20250227,103700,61694004900,128200,128400,128400,128000,8897
20250227,103600,60553585900,128400,128000,128900,128000,28335
20250227,103500,56912256300,128000,128500,128500,127900,20580
20250227,103400,54274411500,128400,128300,128500,128200,13787
20250227,103300,52504053900,128300,128000,128400,127900,18667
20250227,103200,50110942300,128000,127600,128000,127500,18965
20250227,103100,47686213400,127600,127000,127600,126900,19446
20250227,103000,45209366700,126900,127100,127200,126800,5840
20250227,102900,44467618900,127100,127100,127200,127000,4575
20250227,102800,43886032200,127000,127200,127200,127000,6407
20250227,102700,43071392100,127100,126800,127200,126700,18009
20250227,102600,40784481800,126800,126700,126800,126600,7050
20250227,102500,39890691900,126700,126500,126700,126500,5333
20250227,102400,39215328300,126600,126500,126600,126400,1465
20250227,102300,39029951400,126500,126600,126600,126400,3287
20250227,102200,38614145600,126600,126300,126600,126200,14294
20250227,102100,36807698600,126400,126400,126400,126300,922
20250227,102000,36691186400,126400,126300,126400,126200,1233
20250227,101900,36535427200,126300,126200,126300,126100,3420
20250227,101800,36103616400,126200,126200,126200,126100,630
20250227,101700,36024131100,126200,126000,126300,126000,9178
20250227,101600,34866005600,126000,126100,126100,125900,497
20250227,101500,34803399600,126000,126100,126100,126000,1063
20250227,101400,34669369800,126100,126000,126100,125900,2575
20250227,101300,34344783300,125900,126100,126100,125900,482
20250227,101200,34284077000,126000,126000,126100,125800,1793
20250227,101100,34058322700,126000,126100,126100,126000,1147
20250227,101000,33913747600,126000,126100,126100,126000,877
20250227,100900,33803190600,126000,126000,126100,126000,2295
20250227,100800,33513907600,126100,126100,126100,125900,1815
20250227,100700,33285208000,126100,125800,126100,125800,3283
20250227,100600,32871689800,125900,125700,125900,125600,1354
20250227,100500,32701415700,125700,126100,126100,125700,1838
20250227,100400,32470058200,126000,125900,126100,125800,1029
20250227,100300,32340400100,125800,125900,126100,125800,3340
20250227,100200,31919725600,125900,126100,126100,125900,1992
20250227,100100,31668767600,126100,125900,126100,125900,2754
20250227,100000,31321706700,126000,125900,126000,125800,2021
20250227,095900,31067147300,125900,125800,126100,125800,1520
20250227,095800,30875590600,126000,125400,126000,125300,6200
20250227,095700,30096941000,125400,125200,125400,125100,1681
20250227,095600,29886391700,125200,125400,125500,125100,4835
20250227,095500,29280589600,125400,125400,125500,125400,928
20250227,095400,29164211600,125400,125400,125500,125300,1457
20250227,095300,28981569400,125400,125500,125500,125300,1243
20250227,095200,28825742800,125400,125500,125500,125400,627
20250227,095100,28747090700,125500,125300,125500,125300,1611
20250227,095000,28545116100,125400,125500,125600,125300,4141
20250227,094900,28025894400,125500,125500,125600,125400,1630
20250227,094800,27821431700,125400,125500,125600,125400,1645
20250227,094700,27614988700,125600,125500,125700,125500,975
20250227,094600,27492540400,125600,125500,125700,125400,3875
20250227,094500,27006060400,125500,125500,125600,125400,2424
20250227,094400,26701971300,125500,125500,125600,125400,1756
20250227,094300,26481612700,125600,125600,125600,125500,1283
20250227,094200,26320549000,125600,125500,125600,125400,1273
20250227,094100,26160779800,125600,125600,125600,125400,3552
20250227,094000,25715011800,125600,125700,125800,125500,3691
20250227,093900,25251297200,125700,125700,125700,125600,2043
20250227,093800,24994598900,125700,125700,125800,125500,1963
20250227,093700,24748057100,125700,126100,126100,125700,2921
20250227,093600,24380444100,126100,126400,126400,126000,10294
20250227,093500,23080889200,126300,126100,126500,126100,8189
20250227,093400,22046360000,126200,126100,126300,126100,5511
20250227,093300,21350958500,126200,125800,126200,125700,6021
20250227,093200,20592288300,125800,125600,125900,125500,2947
20250227,093100,20221658700,125600,125400,125600,125300,1197
20250227,093000,20071395500,125400,125300,125500,125100,2248
20250227,092900,19789946000,125200,125500,125500,125200,6468
20250227,092800,18979231700,125500,125500,125600,125400,1773
20250227,092700,18756732000,125600,125500,125700,125500,1919
20250227,092600,18515784700,125500,125700,125800,125500,1780
20250227,092500,18292110300,125800,125900,125900,125800,1578
20250227,092400,18093566400,125900,126000,126100,125800,2436
20250227,092300,17786728900,126100,126100,126200,126000,4488
20250227,092200,17220880800,126100,125400,126200,125400,17029
20250227,092100,15076931100,125500,125400,125500,125400,818
20250227,092000,14974291900,125400,125600,125600,125400,1162
20250227,091900,14828533300,125500,125400,125600,125300,2020
20250227,091800,14575126500,125400,125400,125400,125200,1503
20250227,091700,14386796500,125300,125400,125500,125300,898
20250227,091600,14274229900,125500,125100,125500,125100,1327
20250227,091500,14107966500,125200,125000,125200,125000,654
20250227,091400,14026156400,125000,125500,125500,125000,3813
20250227,091300,13548739200,125500,125700,125800,125400,3631
20250227,091200,13092662500,125700,124900,126100,124900,10207
20250227,091100,11810896200,125000,125300,125300,124900,5348
20250227,091000,11142069000,125300,125500,125700,125200,4695
20250227,090900,10553385200,125600,125400,125700,125300,5509
20250227,090800,9861485200,125300,125000,125400,124900,6012
20250227,090700,9109467500,125000,125300,125300,124900,5928
20250227,090600,8367890800,125300,124900,125500,124800,6003
20250227,090500,7616407700,124800,124500,124900,124500,5492
20250227,090400,6931851000,124600,124900,125000,124500,8207
20250227,090300,5908243600,125000,125000,125200,124900,4964
20250227,090200,5287531800,125000,125200,125300,124900,6641
20250227,090100,4456732200,125200,125200,125300,124600,6846
20250227,090000,3600881900,125100,126000,126000,125100,28589
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 183000 135628550300 127700 127700 127700 127700 27827
3 20250227 182900 135628550300 127700 127700 127700 127700 0
4 20250227 182800 135628550300 127700 127700 127700 127700 0
5 20250227 182700 135628550300 127700 127700 127700 127700 0
6 20250227 182600 135628550300 127700 127700 127700 127700 0
7 20250227 182500 135628550300 127700 127700 127700 127700 0
8 20250227 182400 135628550300 127700 127700 127700 127700 0
9 20250227 182300 135628550300 127700 127700 127700 127700 0
10 20250227 182200 135628550300 127700 127700 127700 127700 0
11 20250227 182100 135628550300 127700 127700 127700 127700 0
12 20250227 182000 135628550300 127700 127700 127700 127700 0
13 20250227 181900 135628550300 127700 127700 127700 127700 0
14 20250227 181800 135628550300 127700 127700 127700 127700 0
15 20250227 181700 135628550300 127700 127700 127700 127700 0
16 20250227 181600 135628550300 127700 127700 127700 127700 0
17 20250227 181500 135628550300 127700 127700 127700 127700 0
18 20250227 181400 135628550300 127700 127700 127700 127700 0
19 20250227 181300 135628550300 127700 127700 127700 127700 0
20 20250227 181200 135628550300 127700 127700 127700 127700 0
21 20250227 181100 135628550300 127700 127700 127700 127700 0
22 20250227 181000 135628550300 127700 127700 127700 127700 0
23 20250227 180900 135628550300 127700 127700 127700 127700 0
24 20250227 180800 135628550300 127700 127700 127700 127700 0
25 20250227 180700 135628550300 127700 127700 127700 127700 0
26 20250227 180600 135628550300 127700 127700 127700 127700 0
27 20250227 180500 135628550300 127700 127700 127700 127700 0
28 20250227 180400 135628550300 127700 127700 127700 127700 0
29 20250227 180300 135628550300 127700 127700 127700 127700 0
30 20250227 180200 135628550300 127700 127700 127700 127700 0
31 20250227 180100 135628550300 127700 127700 127700 127700 0
32 20250227 180000 135628550300 127700 127700 127700 127700 27827
33 20250227 175900 135628550300 127700 127700 127700 127700 0
34 20250227 175800 135628550300 127700 127700 127700 127700 0
35 20250227 175700 135628550300 127700 127700 127700 127700 0
36 20250227 175600 135628550300 127700 127700 127700 127700 0
37 20250227 175500 135628550300 127700 127700 127700 127700 0
38 20250227 175400 135628550300 127700 127700 127700 127700 0
39 20250227 175300 135628550300 127700 127700 127700 127700 0
40 20250227 175200 135628550300 127700 127700 127700 127700 0
41 20250227 175100 135628550300 127700 127700 127700 127700 0
42 20250227 175000 135628550300 127700 127700 127700 127700 0
43 20250227 174900 135628550300 127700 127700 127700 127700 0
44 20250227 174800 135628550300 127700 127700 127700 127700 0
45 20250227 174700 135628550300 127700 127700 127700 127700 0
46 20250227 174600 135628550300 127700 127700 127700 127700 0
47 20250227 174500 135628550300 127700 127700 127700 127700 0
48 20250227 174400 135628550300 127700 127700 127700 127700 0
49 20250227 174300 135628550300 127700 127700 127700 127700 0
50 20250227 174200 135628550300 127700 127700 127700 127700 0
51 20250227 174100 135628550300 127700 127700 127700 127700 0
52 20250227 174000 135628550300 127700 127700 127700 127700 0
53 20250227 173900 135628550300 127700 127700 127700 127700 0
54 20250227 173800 135628550300 127700 127700 127700 127700 0
55 20250227 173700 135628550300 127700 127700 127700 127700 0
56 20250227 173600 135628550300 127700 127700 127700 127700 0
57 20250227 173500 135628550300 127700 127700 127700 127700 0
58 20250227 173400 135628550300 127700 127700 127700 127700 0
59 20250227 173300 135628550300 127700 127700 127700 127700 0
60 20250227 173200 135628550300 127700 127700 127700 127700 0
61 20250227 173100 135628550300 127700 127700 127700 127700 0
62 20250227 173000 135628550300 127700 127700 127700 127700 27827
63 20250227 172900 135628550300 127700 127700 127700 127700 0
64 20250227 172800 135628550300 127700 127700 127700 127700 0
65 20250227 172700 135628550300 127700 127700 127700 127700 0
66 20250227 172600 135628550300 127700 127700 127700 127700 0
67 20250227 172500 135628550300 127700 127700 127700 127700 0
68 20250227 172400 135628550300 127700 127700 127700 127700 0
69 20250227 172300 135628550300 127700 127700 127700 127700 0
70 20250227 172200 135628550300 127700 127700 127700 127700 0
71 20250227 172100 135628550300 127700 127700 127700 127700 0
72 20250227 172000 135628550300 127700 127700 127700 127700 0
73 20250227 171900 135628550300 127700 127700 127700 127700 0
74 20250227 171800 135628550300 127700 127700 127700 127700 0
75 20250227 171700 135628550300 127700 127700 127700 127700 0
76 20250227 171600 135628550300 127700 127700 127700 127700 0
77 20250227 171500 135628550300 127700 127700 127700 127700 0
78 20250227 171400 135628550300 127700 127700 127700 127700 0
79 20250227 171300 135628550300 127700 127700 127700 127700 0
80 20250227 171200 135628550300 127700 127700 127700 127700 0
81 20250227 171100 135628550300 127700 127700 127700 127700 0
82 20250227 171000 135628550300 127700 127700 127700 127700 0
83 20250227 170900 135628550300 127700 127700 127700 127700 0
84 20250227 170800 135628550300 127700 127700 127700 127700 0
85 20250227 170700 135628550300 127700 127700 127700 127700 0
86 20250227 170600 135628550300 127700 127700 127700 127700 0
87 20250227 170500 135628550300 127700 127700 127700 127700 0
88 20250227 170400 135628550300 127700 127700 127700 127700 0
89 20250227 170300 135628550300 127700 127700 127700 127700 0
90 20250227 170200 135628550300 127700 127700 127700 127700 0
91 20250227 170100 135628550300 127700 127700 127700 127700 0
92 20250227 170000 135628550300 127700 127700 127700 127700 27827
93 20250227 165900 135628550300 127700 127700 127700 127700 0
94 20250227 165800 135628550300 127700 127700 127700 127700 0
95 20250227 165700 135628550300 127700 127700 127700 127700 0
96 20250227 165600 135628550300 127700 127700 127700 127700 0
97 20250227 165500 135628550300 127700 127700 127700 127700 0
98 20250227 165400 135628550300 127700 127700 127700 127700 0
99 20250227 165300 135628550300 127700 127700 127700 127700 0
100 20250227 165200 135628550300 127700 127700 127700 127700 0
101 20250227 165100 135628550300 127700 127700 127700 127700 0
102 20250227 165000 135628550300 127700 127700 127700 127700 0
103 20250227 164900 135628550300 127700 127700 127700 127700 0
104 20250227 164800 135628550300 127700 127700 127700 127700 0
105 20250227 164700 135628550300 127700 127700 127700 127700 0
106 20250227 164600 135628550300 127700 127700 127700 127700 0
107 20250227 164500 135628550300 127700 127700 127700 127700 0
108 20250227 164400 135628550300 127700 127700 127700 127700 0
109 20250227 164300 135628550300 127700 127700 127700 127700 0
110 20250227 164200 135628550300 127700 127700 127700 127700 0
111 20250227 164100 135628550300 127700 127700 127700 127700 0
112 20250227 164000 135628550300 127700 127700 127700 127700 0
113 20250227 163900 135628550300 127700 127700 127700 127700 0
114 20250227 163800 135628550300 127700 127700 127700 127700 0
115 20250227 163700 135628550300 127700 127700 127700 127700 0
116 20250227 163600 135628550300 127700 127700 127700 127700 0
117 20250227 163500 135628550300 127700 127700 127700 127700 0
118 20250227 163400 135628550300 127700 127700 127700 127700 0
119 20250227 163300 135628550300 127700 127700 127700 127700 0
120 20250227 163200 135628550300 127700 127700 127700 127700 0
121 20250227 163100 135628550300 127700 127700 127700 127700 0
122 20250227 163000 135628550300 127700 127700 127700 127700 27827
123 20250227 162900 135628550300 127700 127700 127700 127700 0
124 20250227 162800 135628550300 127700 127700 127700 127700 0
125 20250227 162700 135628550300 127700 127700 127700 127700 0
126 20250227 162600 135628550300 127700 127700 127700 127700 0
127 20250227 162500 135628550300 127700 127700 127700 127700 0
128 20250227 162400 135628550300 127700 127700 127700 127700 0
129 20250227 162300 135628550300 127700 127700 127700 127700 0
130 20250227 162200 135628550300 127700 127700 127700 127700 0
131 20250227 162100 135628550300 127700 127700 127700 127700 0
132 20250227 162000 135628550300 127700 127700 127700 127700 0
133 20250227 161900 135628550300 127700 127700 127700 127700 0
134 20250227 161800 135628550300 127700 127700 127700 127700 0
135 20250227 161700 135628550300 127700 127700 127700 127700 0
136 20250227 161600 135628550300 127700 127700 127700 127700 0
137 20250227 161500 135628550300 127700 127700 127700 127700 0
138 20250227 161400 135628550300 127700 127700 127700 127700 0
139 20250227 161300 135628550300 127700 127700 127700 127700 0
140 20250227 161200 135628550300 127700 127700 127700 127700 0
141 20250227 161100 135628550300 127700 127700 127700 127700 0
142 20250227 161000 135628550300 127700 127700 127700 127700 0
143 20250227 160900 135628550300 127700 127700 127700 127700 0
144 20250227 160800 135628550300 127700 127700 127700 127700 0
145 20250227 160700 135628550300 127700 127700 127700 127700 0
146 20250227 160600 135628550300 127700 127700 127700 127700 0
147 20250227 160500 135628550300 127700 127700 127700 127700 0
148 20250227 160400 135628550300 127700 127700 127700 127700 0
149 20250227 160300 135628550300 127700 127700 127700 127700 0
150 20250227 160200 135628550300 127700 127700 127700 127700 0
151 20250227 160100 135628550300 127700 127700 127700 127700 0
152 20250227 160000 135628550300 127700 127700 127700 127700 27827
153 20250227 155900 135628550300 127700 127700 127700 127700 0
154 20250227 155800 135628550300 127700 127700 127700 127700 0
155 20250227 155700 135628550300 127700 127700 127700 127700 0
156 20250227 155600 135628550300 127700 127700 127700 127700 0
157 20250227 155500 135628550300 127700 127700 127700 127700 0
158 20250227 155400 135628550300 127700 127700 127700 127700 0
159 20250227 155300 135628550300 127700 127700 127700 127700 0
160 20250227 155200 135628550300 127700 127700 127700 127700 0
161 20250227 155100 135628550300 127700 127700 127700 127700 0
162 20250227 155000 135628550300 127700 127700 127700 127700 0
163 20250227 154900 135628550300 127700 127700 127700 127700 0
164 20250227 154800 135628550300 127700 127700 127700 127700 0
165 20250227 154700 135628550300 127700 127700 127700 127700 0
166 20250227 154600 135628550300 127700 127700 127700 127700 0
167 20250227 154500 135628550300 127700 127700 127700 127700 0
168 20250227 154400 135628550300 127700 127700 127700 127700 0
169 20250227 154300 135628550300 127700 127700 127700 127700 0
170 20250227 154200 135628550300 127700 127700 127700 127700 0
171 20250227 154100 135628550300 127700 127700 127700 127700 0
172 20250227 154000 135628550300 127700 127700 127700 127700 0
173 20250227 153900 135628550300 127700 127700 127700 127700 0
174 20250227 153800 135628550300 127700 127700 127700 127700 0
175 20250227 153700 135628550300 127700 127700 127700 127700 0
176 20250227 153600 135628550300 127700 127700 127700 127700 0
177 20250227 153500 135628550300 127700 127700 127700 127700 0
178 20250227 153400 135628550300 127700 127700 127700 127700 0
179 20250227 153300 135628550300 127700 127700 127700 127700 0
180 20250227 153200 135628550300 127700 127700 127700 127700 0
181 20250227 153100 135628550300 127700 127700 127700 127700 0
182 20250227 153000 135628550300 127700 127700 127700 127700 55654
183 20250227 152900 132075042400 127500 127500 127500 127500 0
184 20250227 152800 132075042400 127500 127500 127500 127500 0
185 20250227 152700 132075042400 127500 127500 127500 127500 0
186 20250227 152600 132075042400 127500 127500 127500 127500 0
187 20250227 152500 132075042400 127500 127500 127500 127500 0
188 20250227 152400 132075042400 127500 127500 127500 127500 0
189 20250227 152300 132075042400 127500 127500 127500 127500 0
190 20250227 152200 132075042400 127500 127500 127500 127500 0
191 20250227 152100 132075042400 127500 127500 127500 127500 0
192 20250227 152000 132075042400 127500 127500 127500 127500 0
193 20250227 151900 132075042400 127500 127500 127500 127400 2665
194 20250227 151800 131735417600 127500 127400 127500 127300 2290
195 20250227 151700 131443684000 127400 127400 127400 127300 2913
196 20250227 151600 131072832300 127400 127400 127400 127300 1159
197 20250227 151500 130925234800 127400 127500 127500 127300 1541
198 20250227 151400 130728898800 127500 127500 127500 127400 2549
199 20250227 151300 130404144100 127400 127400 127500 127400 1420
200 20250227 151200 130223213600 127400 127500 127500 127400 1864
201 20250227 151100 129985669600 127500 127600 127600 127500 1113
202 20250227 151000 129843734600 127600 127600 127700 127500 2146
203 20250227 150900 129570000900 127600 127500 127600 127300 1929
204 20250227 150800 129324098200 127500 127600 127800 127400 2651
205 20250227 150700 128986093500 127600 127700 127800 127400 3467
206 20250227 150600 128543701200 127700 127900 127900 127700 2153
207 20250227 150500 128268551500 127900 127900 127900 127800 913
208 20250227 150400 128151813800 127900 127900 127900 127800 914
209 20250227 150300 128034916700 127900 127800 128000 127700 3003
210 20250227 150200 127651024600 127800 127800 127800 127700 2188
211 20250227 150100 127371565200 127700 127800 127800 127600 1298
212 20250227 150000 127205763400 127800 127900 127900 127600 1680
213 20250227 145900 126991162800 127900 127900 128000 127800 1448
214 20250227 145800 126805960500 127900 128100 128100 127900 2092
215 20250227 145700 126538288700 128100 128100 128100 128000 2918
216 20250227 145600 126164617200 128100 128100 128100 128000 1406
217 20250227 145500 125984537100 128100 128100 128100 128000 1241
218 20250227 145400 125825607900 128100 128200 128200 128000 2785
219 20250227 145300 125468836400 128200 128200 128200 128100 1300
220 20250227 145200 125302216400 128200 128100 128200 128000 1882
221 20250227 145100 125061131300 128100 127900 128100 127900 2968
222 20250227 145000 124681056700 128000 128000 128000 127900 2875
223 20250227 144900 124313101200 127900 128000 128000 127900 702
224 20250227 144800 124223285900 128000 128000 128000 127800 1576
225 20250227 144700 124021670300 127900 127900 128000 127800 2859
226 20250227 144600 123655866700 127900 127700 127900 127600 4710
227 20250227 144500 123054037600 127700 127600 127700 127400 1373
228 20250227 144400 122878943200 127600 127700 127700 127500 1359
229 20250227 144300 122705459000 127700 127600 127700 127600 707
230 20250227 144200 122615229000 127700 127700 127800 127500 1451
231 20250227 144100 122429980400 127700 127600 127700 127600 600
232 20250227 144000 122353392300 127700 127500 127700 127500 988
233 20250227 143900 122227267800 127600 127600 127700 127400 1172
234 20250227 143800 122077756400 127500 127600 127700 127500 1310
235 20250227 143700 121910533700 127600 127600 127700 127500 1465
236 20250227 143600 121723613700 127500 127500 127700 127400 1216
237 20250227 143500 121568555500 127500 127400 127500 127300 1258
238 20250227 143400 121408281200 127400 127400 127500 127300 1429
239 20250227 143300 121226281000 127500 127600 127700 127400 1435
240 20250227 143200 121043353200 127600 127800 127900 127500 1714
241 20250227 143100 120824468400 127800 127800 127900 127700 1879
242 20250227 143000 120584339100 127800 127800 127800 127700 625
243 20250227 142900 120504491400 127800 127600 127800 127600 397
244 20250227 142800 120453769800 127600 127700 127800 127600 648
245 20250227 142700 120371012700 127800 127900 127900 127700 569
246 20250227 142600 120298290300 127900 127800 127900 127800 1942
247 20250227 142500 120050064700 127800 127800 127800 127700 632
248 20250227 142400 119969337900 127800 127700 127800 127700 846
249 20250227 142300 119861251100 127800 127800 127800 127700 590
250 20250227 142200 119785854600 127700 127800 127900 127700 1174
251 20250227 142100 119635837200 127800 127900 127900 127700 266
252 20250227 142000 119601845900 127700 127900 128000 127700 960
253 20250227 141900 119479124300 127900 127800 127900 127700 1625
254 20250227 141800 119271434100 127700 127700 127800 127600 1293
255 20250227 141700 119106233000 127700 127800 127800 127600 557
256 20250227 141600 119035112700 127800 127800 127900 127700 2006
257 20250227 141500 118778758600 127800 127900 128000 127700 1657
258 20250227 141400 118566841400 128000 127900 128000 127800 3675
259 20250227 141300 118096603800 127900 127900 127900 127800 1103
260 20250227 141200 117955618300 127900 127800 127900 127700 3265
261 20250227 141100 117538467400 127800 127800 127800 127700 395
262 20250227 141000 117487991700 127800 127800 127800 127700 657
263 20250227 140900 117404072000 127800 127800 127900 127700 1076
264 20250227 140800 117266564500 127900 127800 127900 127800 999
265 20250227 140700 117138857800 127800 127900 127900 127800 1022
266 20250227 140600 117008186300 127800 127700 127900 127700 2612
267 20250227 140500 116674355300 127800 127700 127800 127700 537
268 20250227 140400 116605740800 127700 127600 127800 127600 515
269 20250227 140300 116539977600 127700 127600 127700 127500 2553
270 20250227 140200 116214327000 127600 127500 127600 127500 279
271 20250227 140100 116178732200 127500 127500 127600 127400 1386
272 20250227 140000 116002071500 127600 127600 127600 127500 845
273 20250227 135900 115894302400 127600 127600 127600 127500 412
274 20250227 135800 115841737400 127600 127800 127800 127600 700
275 20250227 135700 115752367700 127800 127700 127800 127600 1769
276 20250227 135600 115526397800 127700 127800 127800 127600 978
277 20250227 135500 115401489500 127700 127700 127800 127700 360
278 20250227 135400 115355494000 127800 127800 127800 127700 1200
279 20250227 135300 115202173800 127800 127700 127800 127500 2284
280 20250227 135200 114910484600 127800 127600 127800 127600 3479
281 20250227 135100 114466239400 127600 127500 127600 127500 647
282 20250227 135000 114383692000 127600 127600 127600 127500 572
283 20250227 134900 114310722200 127600 127500 127600 127500 432
284 20250227 134800 114255600700 127600 127600 127600 127500 616
285 20250227 134700 114177011500 127600 127600 127600 127400 772
286 20250227 134600 114078575400 127500 127600 127600 127400 906
287 20250227 134500 113963057600 127500 127400 127500 127400 1768
288 20250227 134400 113737719900 127400 127400 127500 127400 427
289 20250227 134300 113683298900 127400 127600 127600 127400 1577
290 20250227 134200 113482265700 127600 127500 127600 127400 1285
291 20250227 134100 113318359700 127500 127500 127500 127400 462
292 20250227 134000 113259467200 127500 127400 127500 127400 805
293 20250227 133900 113156862500 127500 127200 127500 127100 2441
294 20250227 133800 112846066400 127100 127200 127200 127100 367
295 20250227 133700 112799401900 127100 127200 127200 127100 1016
296 20250227 133600 112670194100 127200 127200 127300 127100 1006
297 20250227 133500 112542238800 127200 127500 127500 127200 2299
298 20250227 133400 112249594000 127500 127500 127500 127300 309
299 20250227 133300 112210230500 127500 127100 127500 127100 1912
300 20250227 133200 111966888000 127200 127200 127200 127100 922
301 20250227 133100 111849639600 127200 127100 127200 127000 558
302 20250227 133000 111778713700 127100 126900 127100 126900 1199
303 20250227 132900 111626497000 126900 127000 127000 126900 452
304 20250227 132800 111569097700 127000 127000 127100 126900 1848
305 20250227 132700 111334445100 127100 127200 127200 127000 1019
306 20250227 132600 111204967800 127200 127100 127200 127100 296
307 20250227 132500 111167329900 127100 127400 127400 127100 1357
308 20250227 132400 110994653500 127400 127300 127400 127300 460
309 20250227 132300 110936079300 127400 127100 127400 127100 1602
310 20250227 132200 110732278800 127100 127200 127200 127100 524
311 20250227 132100 110665661100 127200 127200 127200 127100 459
312 20250227 132000 110607313000 127100 127000 127200 127000 1479
313 20250227 131900 110419428100 127000 127300 127300 127000 3403
314 20250227 131800 109986762700 127300 127400 127500 127200 1584
315 20250227 131700 109785036200 127500 127400 127500 127300 190
316 20250227 131600 109760823600 127400 127600 127600 127400 1668
317 20250227 131500 109548158000 127500 127500 127600 127400 879
318 20250227 131400 109436097600 127500 127400 127600 127300 1645
319 20250227 131300 109226414900 127500 127400 127500 127300 609
320 20250227 131200 109148860900 127300 127500 127500 127300 344
321 20250227 131100 109105043000 127500 127500 127500 127400 447
322 20250227 131000 109048075500 127400 127500 127500 127400 543
323 20250227 130900 108978881700 127500 127600 127700 127400 1277
324 20250227 130800 108815982300 127700 127900 128000 127600 1599
325 20250227 130700 108611640600 128000 128100 128100 127800 3925
326 20250227 130600 108108994700 128000 127800 128100 127800 5561
327 20250227 130500 107397280100 127800 127700 127800 127600 2830
328 20250227 130400 107035777400 127700 127600 127800 127500 2575
329 20250227 130300 106707042300 127600 127400 127600 127400 2711
330 20250227 130200 106361357600 127400 127200 127400 127100 1124
331 20250227 130100 106218316000 127100 127200 127200 127100 817
332 20250227 130000 106114466300 127200 127200 127200 127100 307
333 20250227 125900 106075417700 127200 127200 127200 127100 338
334 20250227 125800 106032432900 127200 127200 127200 127000 973
335 20250227 125700 105908769500 127200 127100 127200 127100 321
336 20250227 125600 105867956000 127100 127000 127100 127000 725
337 20250227 125500 105775809100 127100 127100 127200 127000 405
338 20250227 125400 105724333500 127200 127000 127200 126900 1368
339 20250227 125300 105550567800 127000 127000 127000 126900 496
340 20250227 125200 105487587200 127000 127000 127000 126900 1156
341 20250227 125100 105340821900 127000 127000 127000 126800 3185
342 20250227 125000 104936722900 127000 127000 127100 126900 2438
343 20250227 124900 104627084200 127000 127000 127100 127000 1289
344 20250227 124800 104463356700 127000 127100 127100 127000 365
345 20250227 124700 104416987600 127100 127100 127100 127000 388
346 20250227 124600 104367673800 127100 127000 127100 127000 1441
347 20250227 124500 104184626100 127000 127300 127300 127000 1119
348 20250227 124400 104042393300 127200 127300 127400 127200 368
349 20250227 124300 103995554000 127300 127200 127400 127200 508
350 20250227 124200 103930918700 127200 127400 127500 127100 2563
351 20250227 124100 103604703000 127400 127300 127500 127300 297
352 20250227 124000 103566877700 127400 127500 127500 127300 1302
353 20250227 123900 103401009600 127500 127500 127600 127400 1479
354 20250227 123800 103212380500 127500 127500 127500 127400 707
355 20250227 123700 103122238500 127500 127400 127500 127300 298
356 20250227 123600 103084258100 127400 127300 127400 127300 595
357 20250227 123500 103008472800 127400 127400 127400 127300 160
358 20250227 123400 102988090200 127400 127400 127400 127300 309
359 20250227 123300 102948734800 127400 127500 127500 127300 540
360 20250227 123200 102879929600 127400 127400 127500 127400 425
361 20250227 123100 102825770900 127400 127400 127500 127300 453
362 20250227 123000 102768063000 127400 127400 127400 127300 339
363 20250227 122900 102724877400 127400 127400 127400 127300 394
364 20250227 122800 102674688400 127300 127500 127500 127300 913
365 20250227 122700 102558367000 127500 127400 127500 127300 746
366 20250227 122600 102463317100 127400 127200 127400 127200 745
367 20250227 122500 102368451500 127300 127200 127300 127200 134
368 20250227 122400 102351399500 127200 127200 127300 127100 481
369 20250227 122300 102290219600 127200 127000 127200 127000 347
370 20250227 122200 102246111800 127100 127400 127400 127000 3169
371 20250227 122100 101842948500 127400 127400 127400 127300 290
372 20250227 122000 101806006300 127400 127400 127500 127300 523
373 20250227 121900 101739398900 127300 127500 127500 127300 423
374 20250227 121800 101685504800 127400 127400 127400 127300 1030
375 20250227 121700 101554315300 127400 127300 127400 127200 370
376 20250227 121600 101507204900 127300 127300 127300 127200 576
377 20250227 121500 101433895500 127300 127300 127500 127200 2385
378 20250227 121400 101130121400 127300 127300 127300 127200 708
379 20250227 121300 101040003800 127300 127200 127300 127100 290
380 20250227 121200 101003104000 127200 127100 127300 127100 237
381 20250227 121100 100972969700 127000 127100 127100 127000 498
382 20250227 121000 100909683500 127100 127100 127200 126900 2678
383 20250227 120900 100569489800 127000 126900 127100 126900 2110
384 20250227 120800 100301539700 126900 127000 127000 126900 1464
385 20250227 120700 100115732200 127000 127000 127000 126900 563
386 20250227 120600 100044249900 127000 127100 127100 126900 1215
387 20250227 120500 99889944300 127000 127100 127100 127000 2060
388 20250227 120400 99628292800 127100 127100 127100 127000 584
389 20250227 120300 99554073300 127000 127100 127100 127000 530
390 20250227 120200 99486738800 127100 127300 127400 127100 1883
391 20250227 120100 99247140800 127400 127200 127400 127200 437
392 20250227 120000 99191513400 127200 127100 127300 127100 1239
393 20250227 115900 99033908200 127200 127300 127300 127100 1526
394 20250227 115800 98839787800 127300 127200 127300 127200 386
395 20250227 115700 98790670600 127300 127200 127300 127100 558
396 20250227 115600 98719682500 127200 127200 127200 127100 524
397 20250227 115500 98653058500 127100 127400 127400 127100 2004
398 20250227 115400 98398076400 127400 127200 127400 127200 1933
399 20250227 115300 98151969400 127300 127300 127400 127200 961
400 20250227 115200 98029669200 127300 127500 127500 127300 2030
401 20250227 115100 97771043800 127500 127500 127500 127400 641
402 20250227 115000 97689326400 127500 127500 127500 127400 401
403 20250227 114900 97638204000 127500 127500 127500 127400 198
404 20250227 114800 97612960100 127500 127400 127500 127300 288
405 20250227 114700 97576277000 127400 127500 127500 127300 2325
406 20250227 114600 97280077700 127500 127400 127500 127400 558
407 20250227 114500 97208966400 127400 127400 127500 127300 1174
408 20250227 114400 97059399500 127400 127300 127400 127300 240
409 20250227 114300 97028841700 127300 127200 127300 127100 1207
410 20250227 114200 96875323400 127200 127400 127400 127100 1733
411 20250227 114100 96654738700 127400 127400 127400 127300 481
412 20250227 114000 96593472200 127400 127400 127400 127300 230
413 20250227 113900 96564174100 127300 127400 127400 127300 198
414 20250227 113800 96538954700 127300 127300 127400 127200 787
415 20250227 113700 96438768200 127300 127200 127400 127200 983
416 20250227 113600 96313638400 127300 127000 127300 126900 3407
417 20250227 113500 95880640400 127000 127100 127200 126900 1864
418 20250227 113400 95643873100 127100 127000 127300 126800 8131
419 20250227 113300 94611158000 126900 127300 127300 126900 6872
420 20250227 113200 93737859400 127300 127400 127400 127200 1966
421 20250227 113100 93487524600 127400 127600 127700 127400 985
422 20250227 113000 93361948300 127600 127600 127700 127500 609
423 20250227 112900 93284239900 127600 127500 127600 127500 285
424 20250227 112800 93247889100 127600 127600 127600 127400 1239
425 20250227 112700 93089903300 127600 127700 127700 127500 1303
426 20250227 112600 92923582500 127700 127500 127700 127500 1359
427 20250227 112500 92750125800 127500 127600 127700 127500 941
428 20250227 112400 92630088300 127500 127300 127600 127300 1274
429 20250227 112300 92467691000 127400 127400 127500 127300 906
430 20250227 112200 92352256800 127400 127600 127700 127300 2079
431 20250227 112100 92087190600 127600 127400 127600 127300 930
432 20250227 112000 91968593600 127400 127400 127500 127300 996
433 20250227 111900 91841709000 127300 127200 127400 127100 3707
434 20250227 111800 91370232700 127200 127400 127400 127100 6474
435 20250227 111700 90546295900 127400 127700 127700 127200 10390
436 20250227 111600 89222371100 127700 128000 128000 127700 1382
437 20250227 111500 89045689000 127900 127900 128000 127800 1035
438 20250227 111400 88913289100 127900 127900 127900 127800 638
439 20250227 111300 88831722300 127800 127900 128100 127800 1188
440 20250227 111200 88679738400 127900 127800 128000 127700 1870
441 20250227 111100 88440643900 127800 127800 127800 127600 1333
442 20250227 111000 88270396800 127800 127900 128000 127700 1754
443 20250227 110900 88046180400 127900 127800 127900 127700 1513
444 20250227 110800 87852860700 127700 127900 128000 127700 2584
445 20250227 110700 87522277200 127800 127800 127900 127700 1456
446 20250227 110600 87336190600 127700 127900 128000 127600 3842
447 20250227 110500 86845380500 127900 127800 128100 127800 4327
448 20250227 110400 86291819800 127800 128000 128000 127600 9105
449 20250227 110300 85127877900 128000 128300 128300 128000 3665
450 20250227 110200 84658220900 128200 128300 128400 128200 2526
451 20250227 110100 84334089600 128300 128200 128400 128200 2102
452 20250227 110000 84064445200 128200 128300 128400 128100 6519
453 20250227 105900 83228617400 128400 128500 128600 128300 4166
454 20250227 105800 82693539900 128600 128900 129100 128500 5327
455 20250227 105700 82007426800 128900 129000 129100 128600 8648
456 20250227 105600 80893000300 129000 129300 129300 128900 7384
457 20250227 105500 79939338400 129300 128900 129400 128900 21134
458 20250227 105400 77210787000 129000 128800 129000 128700 6954
459 20250227 105300 76314622700 128800 128600 128800 128600 3394
460 20250227 105200 75877756600 128500 128500 128900 128500 12232
461 20250227 105100 74303130500 128500 128300 128600 128300 5624
462 20250227 105000 73580912700 128300 128400 128400 128200 4309
463 20250227 104900 73028120300 128400 128400 128500 128200 4383
464 20250227 104800 72465498700 128500 128300 128600 128300 5837
465 20250227 104700 71715702500 128300 128300 128400 128100 4124
466 20250227 104600 71186622800 128300 128500 128500 128200 5546
467 20250227 104500 70474817100 128500 128500 128600 128400 5317
468 20250227 104400 69791547600 128500 128900 128900 128300 8593
469 20250227 104300 68685417300 128800 128700 129000 128600 18467
470 20250227 104200 66306684900 128600 128700 128800 128300 6704
471 20250227 104100 65444476400 128700 128100 128800 128000 16249
472 20250227 104000 63357378200 128100 128200 128200 128000 4364
473 20250227 103900 62798325000 128100 128000 128200 128000 3987
474 20250227 103800 62287567000 128100 128100 128200 128000 4634
475 20250227 103700 61694004900 128200 128400 128400 128000 8897
476 20250227 103600 60553585900 128400 128000 128900 128000 28335
477 20250227 103500 56912256300 128000 128500 128500 127900 20580
478 20250227 103400 54274411500 128400 128300 128500 128200 13787
479 20250227 103300 52504053900 128300 128000 128400 127900 18667
480 20250227 103200 50110942300 128000 127600 128000 127500 18965
481 20250227 103100 47686213400 127600 127000 127600 126900 19446
482 20250227 103000 45209366700 126900 127100 127200 126800 5840
483 20250227 102900 44467618900 127100 127100 127200 127000 4575
484 20250227 102800 43886032200 127000 127200 127200 127000 6407
485 20250227 102700 43071392100 127100 126800 127200 126700 18009
486 20250227 102600 40784481800 126800 126700 126800 126600 7050
487 20250227 102500 39890691900 126700 126500 126700 126500 5333
488 20250227 102400 39215328300 126600 126500 126600 126400 1465
489 20250227 102300 39029951400 126500 126600 126600 126400 3287
490 20250227 102200 38614145600 126600 126300 126600 126200 14294
491 20250227 102100 36807698600 126400 126400 126400 126300 922
492 20250227 102000 36691186400 126400 126300 126400 126200 1233
493 20250227 101900 36535427200 126300 126200 126300 126100 3420
494 20250227 101800 36103616400 126200 126200 126200 126100 630
495 20250227 101700 36024131100 126200 126000 126300 126000 9178
496 20250227 101600 34866005600 126000 126100 126100 125900 497
497 20250227 101500 34803399600 126000 126100 126100 126000 1063
498 20250227 101400 34669369800 126100 126000 126100 125900 2575
499 20250227 101300 34344783300 125900 126100 126100 125900 482
500 20250227 101200 34284077000 126000 126000 126100 125800 1793
501 20250227 101100 34058322700 126000 126100 126100 126000 1147
502 20250227 101000 33913747600 126000 126100 126100 126000 877
503 20250227 100900 33803190600 126000 126000 126100 126000 2295
504 20250227 100800 33513907600 126100 126100 126100 125900 1815
505 20250227 100700 33285208000 126100 125800 126100 125800 3283
506 20250227 100600 32871689800 125900 125700 125900 125600 1354
507 20250227 100500 32701415700 125700 126100 126100 125700 1838
508 20250227 100400 32470058200 126000 125900 126100 125800 1029
509 20250227 100300 32340400100 125800 125900 126100 125800 3340
510 20250227 100200 31919725600 125900 126100 126100 125900 1992
511 20250227 100100 31668767600 126100 125900 126100 125900 2754
512 20250227 100000 31321706700 126000 125900 126000 125800 2021
513 20250227 095900 31067147300 125900 125800 126100 125800 1520
514 20250227 095800 30875590600 126000 125400 126000 125300 6200
515 20250227 095700 30096941000 125400 125200 125400 125100 1681
516 20250227 095600 29886391700 125200 125400 125500 125100 4835
517 20250227 095500 29280589600 125400 125400 125500 125400 928
518 20250227 095400 29164211600 125400 125400 125500 125300 1457
519 20250227 095300 28981569400 125400 125500 125500 125300 1243
520 20250227 095200 28825742800 125400 125500 125500 125400 627
521 20250227 095100 28747090700 125500 125300 125500 125300 1611
522 20250227 095000 28545116100 125400 125500 125600 125300 4141
523 20250227 094900 28025894400 125500 125500 125600 125400 1630
524 20250227 094800 27821431700 125400 125500 125600 125400 1645
525 20250227 094700 27614988700 125600 125500 125700 125500 975
526 20250227 094600 27492540400 125600 125500 125700 125400 3875
527 20250227 094500 27006060400 125500 125500 125600 125400 2424
528 20250227 094400 26701971300 125500 125500 125600 125400 1756
529 20250227 094300 26481612700 125600 125600 125600 125500 1283
530 20250227 094200 26320549000 125600 125500 125600 125400 1273
531 20250227 094100 26160779800 125600 125600 125600 125400 3552
532 20250227 094000 25715011800 125600 125700 125800 125500 3691
533 20250227 093900 25251297200 125700 125700 125700 125600 2043
534 20250227 093800 24994598900 125700 125700 125800 125500 1963
535 20250227 093700 24748057100 125700 126100 126100 125700 2921
536 20250227 093600 24380444100 126100 126400 126400 126000 10294
537 20250227 093500 23080889200 126300 126100 126500 126100 8189
538 20250227 093400 22046360000 126200 126100 126300 126100 5511
539 20250227 093300 21350958500 126200 125800 126200 125700 6021
540 20250227 093200 20592288300 125800 125600 125900 125500 2947
541 20250227 093100 20221658700 125600 125400 125600 125300 1197
542 20250227 093000 20071395500 125400 125300 125500 125100 2248
543 20250227 092900 19789946000 125200 125500 125500 125200 6468
544 20250227 092800 18979231700 125500 125500 125600 125400 1773
545 20250227 092700 18756732000 125600 125500 125700 125500 1919
546 20250227 092600 18515784700 125500 125700 125800 125500 1780
547 20250227 092500 18292110300 125800 125900 125900 125800 1578
548 20250227 092400 18093566400 125900 126000 126100 125800 2436
549 20250227 092300 17786728900 126100 126100 126200 126000 4488
550 20250227 092200 17220880800 126100 125400 126200 125400 17029
551 20250227 092100 15076931100 125500 125400 125500 125400 818
552 20250227 092000 14974291900 125400 125600 125600 125400 1162
553 20250227 091900 14828533300 125500 125400 125600 125300 2020
554 20250227 091800 14575126500 125400 125400 125400 125200 1503
555 20250227 091700 14386796500 125300 125400 125500 125300 898
556 20250227 091600 14274229900 125500 125100 125500 125100 1327
557 20250227 091500 14107966500 125200 125000 125200 125000 654
558 20250227 091400 14026156400 125000 125500 125500 125000 3813
559 20250227 091300 13548739200 125500 125700 125800 125400 3631
560 20250227 091200 13092662500 125700 124900 126100 124900 10207
561 20250227 091100 11810896200 125000 125300 125300 124900 5348
562 20250227 091000 11142069000 125300 125500 125700 125200 4695
563 20250227 090900 10553385200 125600 125400 125700 125300 5509
564 20250227 090800 9861485200 125300 125000 125400 124900 6012
565 20250227 090700 9109467500 125000 125300 125300 124900 5928
566 20250227 090600 8367890800 125300 124900 125500 124800 6003
567 20250227 090500 7616407700 124800 124500 124900 124500 5492
568 20250227 090400 6931851000 124600 124900 125000 124500 8207
569 20250227 090300 5908243600 125000 125000 125200 124900 4964
570 20250227 090200 5287531800 125000 125200 125300 124900 6641
571 20250227 090100 4456732200 125200 125200 125300 124600 6846
572 20250227 090000 3600881900 125100 126000 126000 125100 28589

1
000100/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250225,196410,80209064,24001302000,9801547620800,0.24
20250224,195092,80209064,23508586000,9665192212000,0.24
20250221,195094,80209064,23879505600,9817589433600,0.24
20250220,198675,80209064,24278085000,9801547620800,0.25
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250225 196410 80209064 24001302000 9801547620800 0.24
3 20250224 195092 80209064 23508586000 9665192212000 0.24
4 20250221 195094 80209064 23879505600 9817589433600 0.24
5 20250220 198675 80209064 24278085000 9801547620800 0.25