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

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

625
036570/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192300,7814412600,177700,177700,177700,177700,2267
20250221,192200,7814412600,177700,177700,177700,177700,0
20250221,192100,7814412600,177700,177700,177700,177700,0
20250221,192000,7814412600,177700,177700,177700,177700,0
20250221,191900,7814412600,177700,177700,177700,177700,0
20250221,191800,7814412600,177700,177700,177700,177700,0
20250221,191700,7814412600,177700,177700,177700,177700,0
20250221,191600,7814412600,177700,177700,177700,177700,0
20250221,191500,7814412600,177700,177700,177700,177700,0
20250221,191400,7814412600,177700,177700,177700,177700,0
20250221,191300,7814412600,177700,177700,177700,177700,0
20250221,191200,7814412600,177700,177700,177700,177700,0
20250221,191100,7814412600,177700,177700,177700,177700,0
20250221,191000,7814412600,177700,177700,177700,177700,0
20250221,190900,7814412600,177700,177700,177700,177700,0
20250221,190800,7814412600,177700,177700,177700,177700,0
20250221,190700,7814412600,177700,177700,177700,177700,0
20250221,190600,7814412600,177700,177700,177700,177700,0
20250221,190500,7814412600,177700,177700,177700,177700,0
20250221,190400,7814412600,177700,177700,177700,177700,0
20250221,190300,7814412600,177700,177700,177700,177700,0
20250221,190200,7814412600,177700,177700,177700,177700,0
20250221,190100,7814412600,177700,177700,177700,177700,0
20250221,190000,7814412600,177700,177700,177700,177700,0
20250221,185900,7814412600,177700,177700,177700,177700,0
20250221,185800,7814412600,177700,177700,177700,177700,0
20250221,185700,7814412600,177700,177700,177700,177700,0
20250221,185600,7814412600,177700,177700,177700,177700,0
20250221,185500,7814412600,177700,177700,177700,177700,0
20250221,185400,7814412600,177700,177700,177700,177700,0
20250221,185300,7814412600,177700,177700,177700,177700,2267
20250221,185200,7814412600,177700,177700,177700,177700,0
20250221,185100,7814412600,177700,177700,177700,177700,0
20250221,185000,7814412600,177700,177700,177700,177700,0
20250221,184900,7814412600,177700,177700,177700,177700,0
20250221,184800,7814412600,177700,177700,177700,177700,0
20250221,184700,7814412600,177700,177700,177700,177700,0
20250221,184600,7814412600,177700,177700,177700,177700,0
20250221,184500,7814412600,177700,177700,177700,177700,0
20250221,184400,7814412600,177700,177700,177700,177700,0
20250221,184300,7814412600,177700,177700,177700,177700,0
20250221,184200,7814412600,177700,177700,177700,177700,0
20250221,184100,7814412600,177700,177700,177700,177700,0
20250221,184000,7814412600,177700,177700,177700,177700,0
20250221,183900,7814412600,177700,177700,177700,177700,0
20250221,183800,7814412600,177700,177700,177700,177700,0
20250221,183700,7814412600,177700,177700,177700,177700,0
20250221,183600,7814412600,177700,177700,177700,177700,0
20250221,183500,7814412600,177700,177700,177700,177700,0
20250221,183400,7814412600,177700,177700,177700,177700,0
20250221,183300,7814412600,177700,177700,177700,177700,0
20250221,183200,7814412600,177700,177700,177700,177700,0
20250221,183100,7814412600,177700,177700,177700,177700,0
20250221,183000,7814412600,177700,177700,177700,177700,0
20250221,182900,7814412600,177700,177700,177700,177700,0
20250221,182800,7814412600,177700,177700,177700,177700,0
20250221,182700,7814412600,177700,177700,177700,177700,0
20250221,182600,7814412600,177700,177700,177700,177700,0
20250221,182500,7814412600,177700,177700,177700,177700,0
20250221,182400,7814412600,177700,177700,177700,177700,0
20250221,182300,7814412600,177700,177700,177700,177700,2267
20250221,182200,7814412600,177700,177700,177700,177700,0
20250221,182100,7814412600,177700,177700,177700,177700,0
20250221,182000,7814412600,177700,177700,177700,177700,0
20250221,181900,7814412600,177700,177700,177700,177700,0
20250221,181800,7814412600,177700,177700,177700,177700,0
20250221,181700,7814412600,177700,177700,177700,177700,0
20250221,181600,7814412600,177700,177700,177700,177700,0
20250221,181500,7814412600,177700,177700,177700,177700,0
20250221,181400,7814412600,177700,177700,177700,177700,0
20250221,181300,7814412600,177700,177700,177700,177700,0
20250221,181200,7814412600,177700,177700,177700,177700,0
20250221,181100,7814412600,177700,177700,177700,177700,0
20250221,181000,7814412600,177700,177700,177700,177700,0
20250221,180900,7814412600,177700,177700,177700,177700,0
20250221,180800,7814412600,177700,177700,177700,177700,0
20250221,180700,7814412600,177700,177700,177700,177700,0
20250221,180600,7814412600,177700,177700,177700,177700,0
20250221,180500,7814412600,177700,177700,177700,177700,0
20250221,180400,7814412600,177700,177700,177700,177700,0
20250221,180300,7814412600,177700,177700,177700,177700,0
20250221,180200,7814412600,177700,177700,177700,177700,0
20250221,180100,7814412600,177700,177700,177700,177700,0
20250221,180000,7814412600,177700,177700,177700,177700,0
20250221,175900,7814412600,177700,177700,177700,177700,0
20250221,175800,7814412600,177700,177700,177700,177700,0
20250221,175700,7814412600,177700,177700,177700,177700,0
20250221,175600,7814412600,177700,177700,177700,177700,0
20250221,175500,7814412600,177700,177700,177700,177700,0
20250221,175400,7814412600,177700,177700,177700,177700,0
20250221,175300,7814412600,177700,177700,177700,177700,2267
20250221,175200,7814412600,177700,177700,177700,177700,0
20250221,175100,7814412600,177700,177700,177700,177700,0
20250221,175000,7814412600,177700,177700,177700,177700,0
20250221,174900,7814412600,177700,177700,177700,177700,0
20250221,174800,7814412600,177700,177700,177700,177700,0
20250221,174700,7814412600,177700,177700,177700,177700,0
20250221,174600,7814412600,177700,177700,177700,177700,0
20250221,174500,7814412600,177700,177700,177700,177700,0
20250221,174400,7814412600,177700,177700,177700,177700,0
20250221,174300,7814412600,177700,177700,177700,177700,0
20250221,174200,7814412600,177700,177700,177700,177700,0
20250221,174100,7814412600,177700,177700,177700,177700,0
20250221,174000,7814412600,177700,177700,177700,177700,0
20250221,173900,7814412600,177700,177700,177700,177700,0
20250221,173800,7814412600,177700,177700,177700,177700,0
20250221,173700,7814412600,177700,177700,177700,177700,0
20250221,173600,7814412600,177700,177700,177700,177700,0
20250221,173500,7814412600,177700,177700,177700,177700,0
20250221,173400,7814412600,177700,177700,177700,177700,0
20250221,173300,7814412600,177700,177700,177700,177700,0
20250221,173200,7814412600,177700,177700,177700,177700,0
20250221,173100,7814412600,177700,177700,177700,177700,0
20250221,173000,7814412600,177700,177700,177700,177700,0
20250221,172900,7814412600,177700,177700,177700,177700,0
20250221,172800,7814412600,177700,177700,177700,177700,0
20250221,172700,7814412600,177700,177700,177700,177700,0
20250221,172600,7814412600,177700,177700,177700,177700,0
20250221,172500,7814412600,177700,177700,177700,177700,0
20250221,172400,7814412600,177700,177700,177700,177700,0
20250221,172300,7814412600,177700,177700,177700,177700,2267
20250221,172200,7814412600,177700,177700,177700,177700,0
20250221,172100,7814412600,177700,177700,177700,177700,0
20250221,172000,7814412600,177700,177700,177700,177700,0
20250221,171900,7814412600,177700,177700,177700,177700,0
20250221,171800,7814412600,177700,177700,177700,177700,0
20250221,171700,7814412600,177700,177700,177700,177700,0
20250221,171600,7814412600,177700,177700,177700,177700,0
20250221,171500,7814412600,177700,177700,177700,177700,0
20250221,171400,7814412600,177700,177700,177700,177700,0
20250221,171300,7814412600,177700,177700,177700,177700,0
20250221,171200,7814412600,177700,177700,177700,177700,0
20250221,171100,7814412600,177700,177700,177700,177700,0
20250221,171000,7814412600,177700,177700,177700,177700,0
20250221,170900,7814412600,177700,177700,177700,177700,0
20250221,170800,7814412600,177700,177700,177700,177700,0
20250221,170700,7814412600,177700,177700,177700,177700,0
20250221,170600,7814412600,177700,177700,177700,177700,0
20250221,170500,7814412600,177700,177700,177700,177700,0
20250221,170400,7814412600,177700,177700,177700,177700,0
20250221,170300,7814412600,177700,177700,177700,177700,0
20250221,170200,7814412600,177700,177700,177700,177700,0
20250221,170100,7814412600,177700,177700,177700,177700,0
20250221,170000,7814412600,177700,177700,177700,177700,0
20250221,165900,7814412600,177700,177700,177700,177700,0
20250221,165800,7814412600,177700,177700,177700,177700,0
20250221,165700,7814412600,177700,177700,177700,177700,0
20250221,165600,7814412600,177700,177700,177700,177700,0
20250221,165500,7814412600,177700,177700,177700,177700,0
20250221,165400,7814412600,177700,177700,177700,177700,0
20250221,165300,7814412600,177700,177700,177700,177700,2267
20250221,165200,7814412600,177700,177700,177700,177700,0
20250221,165100,7814412600,177700,177700,177700,177700,0
20250221,165000,7814412600,177700,177700,177700,177700,0
20250221,164900,7814412600,177700,177700,177700,177700,0
20250221,164800,7814412600,177700,177700,177700,177700,0
20250221,164700,7814412600,177700,177700,177700,177700,0
20250221,164600,7814412600,177700,177700,177700,177700,0
20250221,164500,7814412600,177700,177700,177700,177700,0
20250221,164400,7814412600,177700,177700,177700,177700,0
20250221,164300,7814412600,177700,177700,177700,177700,0
20250221,164200,7814412600,177700,177700,177700,177700,0
20250221,164100,7814412600,177700,177700,177700,177700,0
20250221,164000,7814412600,177700,177700,177700,177700,0
20250221,163900,7814412600,177700,177700,177700,177700,0
20250221,163800,7814412600,177700,177700,177700,177700,0
20250221,163700,7814412600,177700,177700,177700,177700,0
20250221,163600,7814412600,177700,177700,177700,177700,0
20250221,163500,7814412600,177700,177700,177700,177700,0
20250221,163400,7814412600,177700,177700,177700,177700,0
20250221,163300,7814412600,177700,177700,177700,177700,0
20250221,163200,7814412600,177700,177700,177700,177700,0
20250221,163100,7814412600,177700,177700,177700,177700,0
20250221,163000,7814412600,177700,177700,177700,177700,0
20250221,162900,7814412600,177700,177700,177700,177700,0
20250221,162800,7814412600,177700,177700,177700,177700,0
20250221,162700,7814412600,177700,177700,177700,177700,0
20250221,162600,7814412600,177700,177700,177700,177700,0
20250221,162500,7814412600,177700,177700,177700,177700,0
20250221,162400,7814412600,177700,177700,177700,177700,0
20250221,162300,7814412600,177700,177700,177700,177700,2267
20250221,162200,7814412600,177700,177700,177700,177700,0
20250221,162100,7814412600,177700,177700,177700,177700,0
20250221,162000,7814412600,177700,177700,177700,177700,0
20250221,161900,7814412600,177700,177700,177700,177700,0
20250221,161800,7814412600,177700,177700,177700,177700,0
20250221,161700,7814412600,177700,177700,177700,177700,0
20250221,161600,7814412600,177700,177700,177700,177700,0
20250221,161500,7814412600,177700,177700,177700,177700,0
20250221,161400,7814412600,177700,177700,177700,177700,0
20250221,161300,7814412600,177700,177700,177700,177700,0
20250221,161200,7814412600,177700,177700,177700,177700,0
20250221,161100,7814412600,177700,177700,177700,177700,0
20250221,161000,7814412600,177700,177700,177700,177700,0
20250221,160900,7814412600,177700,177700,177700,177700,0
20250221,160800,7814412600,177700,177700,177700,177700,0
20250221,160700,7814412600,177700,177700,177700,177700,0
20250221,160600,7814412600,177700,177700,177700,177700,0
20250221,160500,7814412600,177700,177700,177700,177700,0
20250221,160400,7814412600,177700,177700,177700,177700,0
20250221,160300,7814412600,177700,177700,177700,177700,0
20250221,160200,7814412600,177700,177700,177700,177700,0
20250221,160100,7814412600,177700,177700,177700,177700,0
20250221,160000,7814412600,177700,177700,177700,177700,0
20250221,155900,7814412600,177700,177700,177700,177700,0
20250221,155800,7814412600,177700,177700,177700,177700,0
20250221,155700,7814412600,177700,177700,177700,177700,0
20250221,155600,7814412600,177700,177700,177700,177700,0
20250221,155500,7814412600,177700,177700,177700,177700,0
20250221,155400,7814412600,177700,177700,177700,177700,0
20250221,155300,7814412600,177700,177700,177700,177700,2267
20250221,155200,7814412600,177700,177700,177700,177700,0
20250221,155100,7814412600,177700,177700,177700,177700,0
20250221,155000,7814412600,177700,177700,177700,177700,0
20250221,154900,7814412600,177700,177700,177700,177700,0
20250221,154800,7814412600,177700,177700,177700,177700,0
20250221,154700,7814412600,177700,177700,177700,177700,0
20250221,154600,7814412600,177700,177700,177700,177700,0
20250221,154500,7814412600,177700,177700,177700,177700,0
20250221,154400,7814412600,177700,177700,177700,177700,0
20250221,154300,7814412600,177700,177700,177700,177700,0
20250221,154200,7814412600,177700,177700,177700,177700,0
20250221,154100,7814412600,177700,177700,177700,177700,0
20250221,154000,7814412600,177700,177700,177700,177700,0
20250221,153900,7814412600,177700,177700,177700,177700,0
20250221,153800,7814412600,177700,177700,177700,177700,0
20250221,153700,7814412600,177700,177700,177700,177700,0
20250221,153600,7814412600,177700,177700,177700,177700,0
20250221,153500,7814412600,177700,177700,177700,177700,0
20250221,153400,7814412600,177700,177700,177700,177700,0
20250221,153300,7814412600,177700,177700,177700,177700,0
20250221,153200,7814412600,177700,177700,177700,177700,0
20250221,153100,7814412600,177700,177700,177700,177700,0
20250221,153000,7814412600,177700,177700,177700,177700,2267
20250221,152900,7411566700,177800,177800,177800,177800,0
20250221,152800,7411566700,177800,177800,177800,177800,0
20250221,152700,7411566700,177800,177800,177800,177800,0
20250221,152600,7411566700,177800,177800,177800,177800,0
20250221,152500,7411566700,177800,177800,177800,177800,0
20250221,152400,7411566700,177800,177800,177800,177800,0
20250221,152300,7411566700,177800,177800,177800,177800,0
20250221,152200,7411566700,177800,177800,177800,177800,0
20250221,152100,7411566700,177800,177800,177800,177800,0
20250221,152000,7411566700,177800,177800,177800,177800,0
20250221,151900,7411566700,177800,177900,177900,177800,151
20250221,151800,7384711300,177900,177800,177900,177700,56
20250221,151700,7374754500,177700,177700,177800,177600,154
20250221,151600,7347378800,177700,177700,177800,177700,26
20250221,151500,7342757400,177700,177800,177800,177600,87
20250221,151400,7327296000,177800,177600,177800,177600,31
20250221,151300,7321787400,177500,177700,177700,177500,91
20250221,151200,7305624800,177700,177800,177800,177700,24
20250221,151100,7301357900,177800,177800,177800,177700,61
20250221,151000,7290515600,177700,177900,177900,177700,31
20250221,150900,7285005500,177700,177800,177900,177700,87
20250221,150800,7269536800,177900,177900,177900,177800,15
20250221,150700,7266868900,177900,177900,177900,177900,0
20250221,150600,7266868900,177900,177900,177900,177800,72
20250221,150500,7254062500,177800,177800,178000,177800,16
20250221,150400,7251216300,177800,177900,178000,177800,48
20250221,150300,7242677500,177800,177800,177900,177800,26
20250221,150200,7238053700,178000,177900,178000,177800,25
20250221,150100,7233607400,177800,177800,177800,177600,151
20250221,150000,7206760500,177900,177900,177900,177700,722
20250221,145900,7078451100,177800,177800,177800,177800,16
20250221,145800,7075606300,177800,177600,177800,177600,230
20250221,145700,7034732200,177700,177700,177700,177700,6
20250221,145600,7033666000,177700,177700,177700,177600,74
20250221,145500,7020517600,177600,177600,177700,177600,114
20250221,145400,7000271100,177700,177600,177700,177600,50
20250221,145300,6991389100,177600,177600,177600,177600,13
20250221,145200,6989080300,177400,177300,177400,177300,11
20250221,145100,6987129000,177300,177400,177400,177300,2
20250221,145000,6986774300,177300,177300,177500,177200,363
20250221,144900,6922413100,177200,177300,177300,177100,1454
20250221,144800,6664887000,177200,177200,177300,177200,198
20250221,144700,6629800000,177300,177200,177300,177200,115
20250221,144600,6609416000,177300,177300,177300,177300,30
20250221,144500,6604097000,177300,177300,177400,177300,66
20250221,144400,6592394900,177400,177300,177400,177300,20
20250221,144300,6588848500,177300,177300,177300,177300,16
20250221,144200,6586011700,177300,177300,177300,177300,49
20250221,144100,6577324000,177200,177400,177400,177200,84
20250221,144000,6562435400,177300,177200,177400,177200,77
20250221,143900,6548780000,177200,177300,177400,177200,17
20250221,143800,6545765900,177300,177300,177300,177300,7
20250221,143700,6544524800,177400,177300,177400,177300,3
20250221,143600,6543992700,177300,177300,177300,177200,13
20250221,143500,6541688900,177300,177300,177400,177300,38
20250221,143400,6534951300,177300,177400,177400,177200,14
20250221,143300,6532468000,177100,177200,177200,177100,51
20250221,143200,6523433600,177100,177100,177200,177100,16
20250221,143100,6520599800,177100,177300,177300,177100,162
20250221,143000,6491894600,177300,177300,177400,177300,12
20250221,142900,6489766900,177300,177300,177300,177200,40
20250221,142800,6482678700,177400,177200,177400,177100,51
20250221,142700,6473639500,177200,177200,177200,177100,139
20250221,142600,6449012000,177200,177400,177400,177200,44
20250221,142500,6441211800,177300,177300,177400,177200,20
20250221,142400,6437666300,177300,177200,177400,177200,19
20250221,142300,6434297600,177300,177200,177500,177200,65
20250221,142200,6422778600,177400,177300,177400,177200,89
20250221,142100,6406999900,177300,177300,177300,177200,21
20250221,142000,6403276900,177300,177200,177300,177100,41
20250221,141900,6396011900,177200,177200,177200,177200,24
20250221,141800,6391759100,177200,177300,177300,177100,826
20250221,141700,6245419900,177300,177300,177500,177300,271
20250221,141600,6197370700,177300,177300,177400,177300,185
20250221,141500,6164570100,177300,177300,177400,177300,11
20250221,141400,6162619700,177300,177500,177600,177300,222
20250221,141300,6123240400,177400,177500,177500,177400,5
20250221,141200,6122353100,177500,177400,177500,177400,7
20250221,141100,6121111200,177400,177500,177500,177400,6
20250221,141000,6120046300,177300,177400,177400,177300,177
20250221,140900,6088663500,177300,177500,177600,177300,101
20250221,140800,6070744900,177600,177600,177600,177500,7
20250221,140700,6069501800,177600,177800,177800,177600,8
20250221,140600,6068080300,177700,177600,177700,177600,15
20250221,140500,6065416200,177800,177800,177800,177800,0
20250221,140400,6065416200,177800,177500,177800,177400,570
20250221,140300,5964132600,177400,177400,177600,177300,27
20250221,140200,5959343500,177300,177500,177600,177300,167
20250221,140100,5929711200,177500,177500,177500,177500,3
20250221,140000,5929178700,177500,177400,177500,177400,15
20250221,135900,5926516300,177500,177400,177500,177400,16
20250221,135800,5923676500,177300,177300,177300,177200,32
20250221,135700,5918003400,177300,177300,177300,177100,67
20250221,135600,5906134800,177100,177200,177500,177100,127
20250221,135500,5883627500,177200,177300,177500,177200,605
20250221,135400,5776268200,177300,177300,177300,177300,85
20250221,135300,5761197700,177300,177300,177300,177200,19
20250221,135200,5757830200,177300,177200,177300,177200,15
20250221,135100,5755171700,177200,177300,177300,177200,16
20250221,135000,5752335100,177300,177300,177300,177300,2
20250221,134900,5751980500,177200,177300,177300,177200,1568
20250221,134800,5474006300,177300,177300,177600,177300,153
20250221,134700,5446874200,177400,177300,177400,177300,113
20250221,134600,5426839200,177300,177600,177600,177300,1256
20250221,134500,5203948300,177500,177600,177600,177500,91
20250221,134400,5187789800,177500,177600,177600,177500,13
20250221,134300,5185481600,177500,177500,177700,177500,161
20250221,134200,5156902500,177500,177700,177700,177500,31
20250221,134100,5151399500,177500,177600,177700,177500,41
20250221,134000,5144118400,177700,177700,177700,177700,5
20250221,133900,5143229900,177500,177600,177700,177500,232
20250221,133800,5102045000,177600,177700,177700,177600,2
20250221,133700,5101689700,177700,177600,177700,177600,36
20250221,133600,5095295300,177600,177500,177600,177500,15
20250221,133500,5092631600,177600,177600,177600,177600,9
20250221,133400,5091033200,177500,177500,177600,177500,51
20250221,133300,5081978800,177600,177600,177600,177600,39
20250221,133200,5075052400,177600,177700,177700,177500,328
20250221,133100,5016795600,177700,177700,177700,177700,154
20250221,133000,4989429800,177700,177600,177700,177600,105
20250221,132900,4970781200,177700,177600,177700,177600,37
20250221,132800,4964206500,177600,177700,177700,177600,7
20250221,132700,4962962900,177600,177700,177700,177600,51
20250221,132600,4953904800,177700,177700,177700,177700,5
20250221,132500,4953016300,177700,177700,177700,177600,12
20250221,132400,4950884000,177600,177600,177600,177600,107
20250221,132300,4931880800,177600,177600,177700,177600,97
20250221,132200,4914653100,177700,177600,177700,177600,19
20250221,132100,4911278300,177600,177700,177700,177600,54
20250221,132000,4901684500,177600,177700,177700,177600,7
20250221,131900,4900440700,177700,177700,177700,177700,9
20250221,131800,4898841400,177700,177700,177700,177700,0
20250221,131700,4898841400,177700,177700,177700,177700,16
20250221,131600,4895998200,177700,177700,177700,177600,43
20250221,131500,4888358100,177700,177700,177700,177600,41
20250221,131400,4881073400,177700,177700,177700,177600,55
20250221,131300,4871304400,177700,177700,177800,177700,82
20250221,131200,4856732900,177700,177800,177800,177700,18
20250221,131100,4853533000,177500,177600,177600,177500,71
20250221,131000,4840929800,177500,177600,177700,177500,148
20250221,130900,4814645000,177600,177600,177600,177500,9
20250221,130800,4813046700,177500,177600,177600,177500,37
20250221,130700,4806478500,177600,177700,177700,177600,14
20250221,130600,4803990900,177700,177700,177700,177400,614
20250221,130500,4695008600,177600,177700,177700,177500,81
20250221,130400,4680626600,177700,177600,177700,177600,10
20250221,130300,4678850300,177600,177600,177600,177600,45
20250221,130200,4670858300,177600,177800,177800,177600,44
20250221,130100,4663040100,177700,177700,177700,177700,42
20250221,130000,4655576700,177700,177600,177700,177600,12
20250221,125900,4653444400,177700,177700,177700,177700,6
20250221,125800,4652378200,177700,177700,177700,177700,3
20250221,125700,4651845100,177700,177600,177700,177600,7
20250221,125600,4650601400,177600,177700,177700,177600,29
20250221,125500,4645450800,177700,177700,177700,177700,4
20250221,125400,4644740000,177700,177700,177700,177600,77
20250221,125300,4631064100,177700,177700,177700,177600,42
20250221,125200,4623604200,177700,177700,177800,177700,38
20250221,125100,4616851500,177800,177800,177800,177700,10
20250221,125000,4615073600,177700,177600,177800,177600,67
20250221,124900,4603167300,177700,177700,177700,177700,225
20250221,124800,4563184800,177700,177700,177700,177700,3
20250221,124700,4562651700,177700,177700,177700,177600,51
20250221,124600,4553589800,177700,177700,177700,177700,15
20250221,124500,4550924300,177600,177700,177700,177600,95
20250221,124400,4534051100,177700,177600,177700,177600,23
20250221,124300,4529966000,177600,177700,177700,177600,2
20250221,124200,4529610700,177700,177700,177700,177600,75
20250221,124100,4516287600,177800,177800,177800,177800,2
20250221,124000,4515932000,177800,177800,177800,177800,14
20250221,123900,4513442800,177400,177700,177800,177400,168
20250221,123800,4483633000,177600,177500,177600,177500,113
20250221,123700,4463574400,177500,177500,177500,177500,13
20250221,123600,4461266900,177600,177500,177600,177400,70
20250221,123500,4448840900,177600,177400,177600,177400,45
20250221,123400,4440856900,177600,177600,177600,177400,28
20250221,123300,4435886500,177500,177500,177500,177400,136
20250221,123200,4411756500,177400,177600,177600,177400,1307
20250221,123100,4179731400,177700,177700,177700,177600,51
20250221,123000,4170669500,177700,177700,177700,177600,19
20250221,122900,4167293900,177700,177700,177700,177700,34
20250221,122800,4161252100,177700,177700,177700,177700,38
20250221,122700,4154499500,177700,177700,177700,177600,57
20250221,122600,4144371700,177700,177800,177800,177700,11
20250221,122500,4142416900,177700,177700,177700,177700,74
20250221,122400,4129267100,177600,177700,177700,177600,22
20250221,122300,4125358500,177700,177600,177700,177600,76
20250221,122200,4111857500,177500,177700,177700,177500,15
20250221,122100,4109194000,177600,177800,177800,177500,62
20250221,122000,4098184000,177500,177800,177800,177500,221
20250221,121900,4058948200,177600,177800,177800,177600,342
20250221,121800,3998198200,177700,177600,177700,177600,43
20250221,121700,3990558100,177700,177600,177700,177600,11
20250221,121600,3988604200,177700,177700,177700,177700,7
20250221,121500,3987360300,177700,177700,177700,177600,13
20250221,121400,3985050700,177700,177700,177800,177700,12
20250221,121300,3982918100,177700,177700,177800,177700,6
20250221,121200,3981851500,177700,177800,177800,177700,26
20250221,121100,3977231000,177800,177800,177800,177800,2
20250221,121000,3976875400,177800,177700,177800,177700,6
20250221,120900,3975809000,177600,177700,177700,177600,39
20250221,120800,3968881900,177700,177600,177700,177600,35
20250221,120700,3962665100,177700,177800,177800,177600,41
20250221,120600,3955381200,177700,177800,177800,177600,37
20250221,120500,3948808700,177700,177700,177700,177600,33
20250221,120400,3942946600,177700,177700,177700,177700,33
20250221,120300,3937082500,177700,177700,177700,177700,11
20250221,120200,3935127800,177800,177700,177800,177700,5
20250221,120100,3934238900,177600,177700,177700,177600,130
20250221,120000,3911138000,177800,177800,177800,177800,17
20250221,115900,3908115400,177800,177800,177800,177800,38
20250221,115800,3901359000,177800,177800,177800,177800,0
20250221,115700,3901359000,177800,177700,177800,177700,4
20250221,115600,3900648000,177800,177700,177800,177700,13
20250221,115500,3898336800,177800,177800,177800,177700,22
20250221,115400,3894426200,177800,177800,177800,177800,14
20250221,115300,3891937000,177800,177900,177900,177800,7
20250221,115200,3890692200,177700,177700,177800,177700,15
20250221,115100,3888026600,177800,178000,178000,177700,50
20250221,115000,3879137200,177900,178000,178000,177900,21
20250221,114900,3875401100,178000,177700,178000,177700,103
20250221,114800,3857092000,177600,177700,177700,177600,57
20250221,114700,3846964300,177700,177600,177700,177600,8
20250221,114600,3845543400,177700,177600,177700,177600,12
20250221,114500,3843412000,177700,177600,177700,177600,17
20250221,114400,3840392100,177700,177700,177700,177600,10
20250221,114300,3838615700,177600,177700,177700,177600,56
20250221,114200,3828665900,177600,177700,177700,177600,13
20250221,114100,3826356200,177700,177600,177700,177600,108
20250221,114000,3807172300,177600,177600,177600,177600,55
20250221,113900,3797404300,177600,177600,177600,177600,28
20250221,113800,3792431500,177600,177600,177600,177500,112
20250221,113700,3772542600,177700,177700,177700,177700,4
20250221,113600,3771831800,177700,177600,177700,177600,15
20250221,113500,3769167700,177700,177600,177700,177500,488
20250221,113400,3682543200,177700,177800,177900,177700,27
20250221,113300,3677740900,177800,178000,178000,177800,11
20250221,113200,3675784300,177500,177600,177700,177500,27
20250221,113100,3670989100,177500,177700,177700,177500,149
20250221,113000,3644538700,177600,177600,177600,177500,63
20250221,112900,3633350000,177600,177900,177900,177600,75
20250221,112800,3620029100,177500,178000,178000,177500,38
20250221,112700,3613280600,177600,177600,177900,177500,27
20250221,112600,3608485700,178000,178000,178000,178000,3
20250221,112500,3607951700,177500,177500,177700,177500,72
20250221,112400,3595171500,178000,177700,178000,177500,91
20250221,112300,3579012800,177500,177500,177600,177500,28
20250221,112200,3574042600,177500,177600,177800,177500,111
20250221,112100,3554330500,177600,177600,178000,177600,79
20250221,112000,3540292800,177900,177800,178000,177700,11
20250221,111900,3538336300,177800,177800,177900,177800,7
20250221,111800,3537091600,177800,177600,178100,177600,29
20250221,111700,3531939000,177600,177800,177900,177600,33
20250221,111600,3526075300,177800,177700,177800,177700,32
20250221,111500,3520386700,177700,177600,177800,177600,14
20250221,111400,3517899300,177700,177800,177800,177700,48
20250221,111300,3509369600,177700,177700,177700,177700,32
20250221,111200,3503683200,177800,177800,177800,177800,2
20250221,111100,3503327600,177800,177800,177800,177800,4
20250221,111000,3502616400,177700,178000,178100,177700,134
20250221,110900,3478794900,177800,177700,177800,177700,29
20250221,110800,3473639400,177700,177800,177800,177700,4
20250221,110700,3472928400,177800,177800,177800,177800,4
20250221,110600,3472217200,178100,178100,178100,178100,0
20250221,110500,3472217200,178100,177900,178100,177600,144
20250221,110400,3446602100,178000,177700,178000,177300,100
20250221,110300,3428841400,177900,177900,177900,177900,2
20250221,110200,3428485600,177300,177400,177800,177300,56
20250221,110100,3418546000,178000,177600,178000,177400,82
20250221,110000,3403982400,178100,178100,178100,177400,103
20250221,105900,3385702200,177400,177400,178000,177400,83
20250221,105800,3370965600,177400,177800,178100,177400,171
20250221,105700,3340608100,178100,177500,178100,177500,2
20250221,105600,3340252500,178100,177500,178100,177300,129
20250221,105500,3317320600,177500,177400,178100,177400,70
20250221,105400,3304884100,177800,177800,177900,177300,107
20250221,105300,3285887600,177500,178100,178100,177500,30
20250221,105200,3280558200,178200,177700,178200,177300,242
20250221,105100,3237559600,177400,177500,177500,177400,33
20250221,105000,3231703800,177500,177600,178200,177400,223
20250221,104900,3192109000,177500,177800,178300,177500,219
20250221,104800,3153207500,177600,178300,178300,177600,890
20250221,104700,2994913900,178300,178300,178300,178300,13
20250221,104600,2992596000,178300,178300,178300,178200,85
20250221,104500,2977443400,178300,178300,178300,178300,30
20250221,104400,2972094400,178300,178300,178300,178200,114
20250221,104300,2951769800,178300,178200,178300,178100,9
20250221,104200,2950166000,178200,178200,178300,178200,104
20250221,104100,2931630800,178300,178300,178400,178200,363
20250221,104000,2866917800,178300,178200,178300,178200,18
20250221,103900,2863709500,178000,178000,178000,178000,26
20250221,103800,2859081500,178200,178300,178300,177900,90
20250221,103700,2843048500,178200,178200,178300,178200,31
20250221,103600,2837524000,178100,178000,178100,177900,321
20250221,103500,2780382000,178000,178000,178000,177900,140
20250221,103400,2755462500,177900,177700,177900,177700,15
20250221,103300,2752794600,178000,177700,178000,177700,217
20250221,103200,2714215600,177700,177700,177700,177700,33
20250221,103100,2708351500,177700,177600,177700,177600,28
20250221,103000,2703376900,177600,177600,177700,177600,28
20250221,102900,2698402900,177600,177600,177700,177600,11
20250221,102800,2696448800,177700,177700,177700,177600,10
20250221,102700,2694672200,177700,177700,177700,177700,5
20250221,102600,2693783700,177700,177500,177700,177500,182
20250221,102500,2661460600,177500,177600,177600,177500,8
20250221,102400,2660040500,177500,177600,177600,177500,31
20250221,102300,2654537600,177600,177600,177600,177500,4
20250221,102200,2653827300,177500,177500,177500,177500,9
20250221,102100,2652229800,177400,177400,177400,177400,26
20250221,102000,2647617400,177400,177600,177600,177400,48
20250221,101900,2639097100,177600,177600,177600,177600,2
20250221,101800,2638741900,177500,177400,177600,177300,61
20250221,101700,2627920700,177500,177400,177500,177400,9
20250221,101600,2626324000,177400,177500,177500,177400,34
20250221,101500,2620292000,177500,177600,177600,177500,14
20250221,101400,2617805900,177700,177700,177700,177700,0
20250221,101300,2617805900,177700,177500,177700,177500,134
20250221,101200,2594020100,177500,177600,177600,177500,300
20250221,101100,2540762900,177600,177600,177700,177600,85
20250221,101000,2525659000,177600,177500,177600,177500,17
20250221,100900,2522640000,177600,177700,177700,177500,16
20250221,100800,2519798200,177500,177600,177700,177500,30
20250221,100700,2514470800,177600,177500,177700,177400,18
20250221,100600,2511274400,177500,177500,177600,177500,44
20250221,100500,2503462000,177500,177500,177500,177400,77
20250221,100400,2489797800,177500,177400,177500,177400,11
20250221,100300,2487845500,177300,177500,177700,177200,212
20250221,100200,2450252000,177500,177700,177700,177500,6
20250221,100100,2449186000,177300,177300,177700,177300,27
20250221,100000,2444398400,177300,177300,177300,177100,200
20250221,095900,2408958300,177300,177300,177300,177300,2
20250221,095800,2408603700,177500,177300,177500,177300,85
20250221,095700,2393526900,177300,177400,177400,177200,55
20250221,095600,2383777900,177200,177300,177400,177200,101
20250221,095500,2365878100,177200,177500,177700,177200,158
20250221,095400,2337856200,177500,177900,178000,177400,171
20250221,095300,2307454700,177900,177900,177900,177800,140
20250221,095200,2282549700,177900,177900,177900,177900,32
20250221,095100,2276856900,177900,177900,177900,177900,5
20250221,095000,2275967400,177800,177900,177900,177800,19
20250221,094900,2272588100,177900,177200,177900,177200,135
20250221,094800,2248586600,177100,177600,177700,177100,179
20250221,094700,2216801900,177700,177700,177700,177600,36
20250221,094600,2210406100,177600,177500,177600,177400,287
20250221,094500,2159460900,177500,177400,177500,177100,110
20250221,094400,2139954200,177100,177100,177100,177100,13
20250221,094300,2137651900,177200,177300,177300,177200,26
20250221,094200,2133042200,177100,177500,177500,177000,93
20250221,094100,2116566800,177700,177200,177700,177000,227
20250221,094000,2076360200,177200,177600,177700,177200,132
20250221,093900,2052941800,177500,177500,177500,177500,5
20250221,093800,2052054300,177300,177300,177500,177300,415
20250221,093700,1978435000,177300,177200,177400,177200,107
20250221,093600,1959470600,177200,177200,177200,177100,23
20250221,093500,1955395700,177200,177300,177400,177200,54
20250221,093400,1945821500,177300,177300,177300,177200,125
20250221,093300,1923668000,177200,177300,177300,177200,83
20250221,093200,1908959800,177300,177100,177400,177100,164
20250221,093100,1879904400,177100,176800,177100,176800,275
20250221,093000,1831244600,176800,176800,176800,176700,50
20250221,092900,1822406300,176700,176600,176700,176500,81
20250221,092800,1808099900,176600,176600,176600,176400,458
20250221,092700,1727239700,176600,176600,176600,176600,17
20250221,092600,1724237500,176600,176900,176900,176600,149
20250221,092500,1697904400,176900,176900,177000,176900,53
20250221,092400,1688528000,177000,177100,177100,177000,97
20250221,092300,1671357700,177100,177100,177100,177000,278
20250221,092200,1622130100,177000,177200,177200,177000,50
20250221,092100,1613275100,177400,176800,177600,176600,550
20250221,092000,1515982500,176800,176700,176900,176400,410
20250221,091900,1443616200,176800,176700,177000,176300,176
20250221,091800,1412531600,176600,177100,177100,176600,767
20250221,091700,1276840000,177100,177200,177200,177000,463
20250221,091600,1194869400,177100,177500,178200,177000,763
20250221,091500,1059631500,177500,178200,178200,177500,967
20250221,091400,887627300,178200,178600,178600,178000,720
20250221,091300,759272900,178800,178800,179000,178700,281
20250221,091200,709030100,178800,178700,178800,178500,81
20250221,091100,694556800,178800,178700,178800,178200,294
20250221,091000,642086100,178700,178700,178800,178600,31
20250221,090900,636546000,178700,178400,178700,178100,155
20250221,090800,608878800,178400,178400,178500,178000,23
20250221,090700,604775000,178500,178600,178600,178000,208
20250221,090600,567654300,178600,178700,178700,178400,32
20250221,090500,561941800,178400,177900,178600,177900,132
20250221,090400,538439600,177400,177700,178000,177400,99
20250221,090300,520864100,178000,177400,178100,177300,235
20250221,090200,479161900,177300,177200,178000,177100,290
20250221,090100,427741600,177100,178300,178400,177100,987
20250221,090000,252314700,178300,180600,180800,178300,1402
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192300 7814412600 177700 177700 177700 177700 2267
3 20250221 192200 7814412600 177700 177700 177700 177700 0
4 20250221 192100 7814412600 177700 177700 177700 177700 0
5 20250221 192000 7814412600 177700 177700 177700 177700 0
6 20250221 191900 7814412600 177700 177700 177700 177700 0
7 20250221 191800 7814412600 177700 177700 177700 177700 0
8 20250221 191700 7814412600 177700 177700 177700 177700 0
9 20250221 191600 7814412600 177700 177700 177700 177700 0
10 20250221 191500 7814412600 177700 177700 177700 177700 0
11 20250221 191400 7814412600 177700 177700 177700 177700 0
12 20250221 191300 7814412600 177700 177700 177700 177700 0
13 20250221 191200 7814412600 177700 177700 177700 177700 0
14 20250221 191100 7814412600 177700 177700 177700 177700 0
15 20250221 191000 7814412600 177700 177700 177700 177700 0
16 20250221 190900 7814412600 177700 177700 177700 177700 0
17 20250221 190800 7814412600 177700 177700 177700 177700 0
18 20250221 190700 7814412600 177700 177700 177700 177700 0
19 20250221 190600 7814412600 177700 177700 177700 177700 0
20 20250221 190500 7814412600 177700 177700 177700 177700 0
21 20250221 190400 7814412600 177700 177700 177700 177700 0
22 20250221 190300 7814412600 177700 177700 177700 177700 0
23 20250221 190200 7814412600 177700 177700 177700 177700 0
24 20250221 190100 7814412600 177700 177700 177700 177700 0
25 20250221 190000 7814412600 177700 177700 177700 177700 0
26 20250221 185900 7814412600 177700 177700 177700 177700 0
27 20250221 185800 7814412600 177700 177700 177700 177700 0
28 20250221 185700 7814412600 177700 177700 177700 177700 0
29 20250221 185600 7814412600 177700 177700 177700 177700 0
30 20250221 185500 7814412600 177700 177700 177700 177700 0
31 20250221 185400 7814412600 177700 177700 177700 177700 0
32 20250221 185300 7814412600 177700 177700 177700 177700 2267
33 20250221 185200 7814412600 177700 177700 177700 177700 0
34 20250221 185100 7814412600 177700 177700 177700 177700 0
35 20250221 185000 7814412600 177700 177700 177700 177700 0
36 20250221 184900 7814412600 177700 177700 177700 177700 0
37 20250221 184800 7814412600 177700 177700 177700 177700 0
38 20250221 184700 7814412600 177700 177700 177700 177700 0
39 20250221 184600 7814412600 177700 177700 177700 177700 0
40 20250221 184500 7814412600 177700 177700 177700 177700 0
41 20250221 184400 7814412600 177700 177700 177700 177700 0
42 20250221 184300 7814412600 177700 177700 177700 177700 0
43 20250221 184200 7814412600 177700 177700 177700 177700 0
44 20250221 184100 7814412600 177700 177700 177700 177700 0
45 20250221 184000 7814412600 177700 177700 177700 177700 0
46 20250221 183900 7814412600 177700 177700 177700 177700 0
47 20250221 183800 7814412600 177700 177700 177700 177700 0
48 20250221 183700 7814412600 177700 177700 177700 177700 0
49 20250221 183600 7814412600 177700 177700 177700 177700 0
50 20250221 183500 7814412600 177700 177700 177700 177700 0
51 20250221 183400 7814412600 177700 177700 177700 177700 0
52 20250221 183300 7814412600 177700 177700 177700 177700 0
53 20250221 183200 7814412600 177700 177700 177700 177700 0
54 20250221 183100 7814412600 177700 177700 177700 177700 0
55 20250221 183000 7814412600 177700 177700 177700 177700 0
56 20250221 182900 7814412600 177700 177700 177700 177700 0
57 20250221 182800 7814412600 177700 177700 177700 177700 0
58 20250221 182700 7814412600 177700 177700 177700 177700 0
59 20250221 182600 7814412600 177700 177700 177700 177700 0
60 20250221 182500 7814412600 177700 177700 177700 177700 0
61 20250221 182400 7814412600 177700 177700 177700 177700 0
62 20250221 182300 7814412600 177700 177700 177700 177700 2267
63 20250221 182200 7814412600 177700 177700 177700 177700 0
64 20250221 182100 7814412600 177700 177700 177700 177700 0
65 20250221 182000 7814412600 177700 177700 177700 177700 0
66 20250221 181900 7814412600 177700 177700 177700 177700 0
67 20250221 181800 7814412600 177700 177700 177700 177700 0
68 20250221 181700 7814412600 177700 177700 177700 177700 0
69 20250221 181600 7814412600 177700 177700 177700 177700 0
70 20250221 181500 7814412600 177700 177700 177700 177700 0
71 20250221 181400 7814412600 177700 177700 177700 177700 0
72 20250221 181300 7814412600 177700 177700 177700 177700 0
73 20250221 181200 7814412600 177700 177700 177700 177700 0
74 20250221 181100 7814412600 177700 177700 177700 177700 0
75 20250221 181000 7814412600 177700 177700 177700 177700 0
76 20250221 180900 7814412600 177700 177700 177700 177700 0
77 20250221 180800 7814412600 177700 177700 177700 177700 0
78 20250221 180700 7814412600 177700 177700 177700 177700 0
79 20250221 180600 7814412600 177700 177700 177700 177700 0
80 20250221 180500 7814412600 177700 177700 177700 177700 0
81 20250221 180400 7814412600 177700 177700 177700 177700 0
82 20250221 180300 7814412600 177700 177700 177700 177700 0
83 20250221 180200 7814412600 177700 177700 177700 177700 0
84 20250221 180100 7814412600 177700 177700 177700 177700 0
85 20250221 180000 7814412600 177700 177700 177700 177700 0
86 20250221 175900 7814412600 177700 177700 177700 177700 0
87 20250221 175800 7814412600 177700 177700 177700 177700 0
88 20250221 175700 7814412600 177700 177700 177700 177700 0
89 20250221 175600 7814412600 177700 177700 177700 177700 0
90 20250221 175500 7814412600 177700 177700 177700 177700 0
91 20250221 175400 7814412600 177700 177700 177700 177700 0
92 20250221 175300 7814412600 177700 177700 177700 177700 2267
93 20250221 175200 7814412600 177700 177700 177700 177700 0
94 20250221 175100 7814412600 177700 177700 177700 177700 0
95 20250221 175000 7814412600 177700 177700 177700 177700 0
96 20250221 174900 7814412600 177700 177700 177700 177700 0
97 20250221 174800 7814412600 177700 177700 177700 177700 0
98 20250221 174700 7814412600 177700 177700 177700 177700 0
99 20250221 174600 7814412600 177700 177700 177700 177700 0
100 20250221 174500 7814412600 177700 177700 177700 177700 0
101 20250221 174400 7814412600 177700 177700 177700 177700 0
102 20250221 174300 7814412600 177700 177700 177700 177700 0
103 20250221 174200 7814412600 177700 177700 177700 177700 0
104 20250221 174100 7814412600 177700 177700 177700 177700 0
105 20250221 174000 7814412600 177700 177700 177700 177700 0
106 20250221 173900 7814412600 177700 177700 177700 177700 0
107 20250221 173800 7814412600 177700 177700 177700 177700 0
108 20250221 173700 7814412600 177700 177700 177700 177700 0
109 20250221 173600 7814412600 177700 177700 177700 177700 0
110 20250221 173500 7814412600 177700 177700 177700 177700 0
111 20250221 173400 7814412600 177700 177700 177700 177700 0
112 20250221 173300 7814412600 177700 177700 177700 177700 0
113 20250221 173200 7814412600 177700 177700 177700 177700 0
114 20250221 173100 7814412600 177700 177700 177700 177700 0
115 20250221 173000 7814412600 177700 177700 177700 177700 0
116 20250221 172900 7814412600 177700 177700 177700 177700 0
117 20250221 172800 7814412600 177700 177700 177700 177700 0
118 20250221 172700 7814412600 177700 177700 177700 177700 0
119 20250221 172600 7814412600 177700 177700 177700 177700 0
120 20250221 172500 7814412600 177700 177700 177700 177700 0
121 20250221 172400 7814412600 177700 177700 177700 177700 0
122 20250221 172300 7814412600 177700 177700 177700 177700 2267
123 20250221 172200 7814412600 177700 177700 177700 177700 0
124 20250221 172100 7814412600 177700 177700 177700 177700 0
125 20250221 172000 7814412600 177700 177700 177700 177700 0
126 20250221 171900 7814412600 177700 177700 177700 177700 0
127 20250221 171800 7814412600 177700 177700 177700 177700 0
128 20250221 171700 7814412600 177700 177700 177700 177700 0
129 20250221 171600 7814412600 177700 177700 177700 177700 0
130 20250221 171500 7814412600 177700 177700 177700 177700 0
131 20250221 171400 7814412600 177700 177700 177700 177700 0
132 20250221 171300 7814412600 177700 177700 177700 177700 0
133 20250221 171200 7814412600 177700 177700 177700 177700 0
134 20250221 171100 7814412600 177700 177700 177700 177700 0
135 20250221 171000 7814412600 177700 177700 177700 177700 0
136 20250221 170900 7814412600 177700 177700 177700 177700 0
137 20250221 170800 7814412600 177700 177700 177700 177700 0
138 20250221 170700 7814412600 177700 177700 177700 177700 0
139 20250221 170600 7814412600 177700 177700 177700 177700 0
140 20250221 170500 7814412600 177700 177700 177700 177700 0
141 20250221 170400 7814412600 177700 177700 177700 177700 0
142 20250221 170300 7814412600 177700 177700 177700 177700 0
143 20250221 170200 7814412600 177700 177700 177700 177700 0
144 20250221 170100 7814412600 177700 177700 177700 177700 0
145 20250221 170000 7814412600 177700 177700 177700 177700 0
146 20250221 165900 7814412600 177700 177700 177700 177700 0
147 20250221 165800 7814412600 177700 177700 177700 177700 0
148 20250221 165700 7814412600 177700 177700 177700 177700 0
149 20250221 165600 7814412600 177700 177700 177700 177700 0
150 20250221 165500 7814412600 177700 177700 177700 177700 0
151 20250221 165400 7814412600 177700 177700 177700 177700 0
152 20250221 165300 7814412600 177700 177700 177700 177700 2267
153 20250221 165200 7814412600 177700 177700 177700 177700 0
154 20250221 165100 7814412600 177700 177700 177700 177700 0
155 20250221 165000 7814412600 177700 177700 177700 177700 0
156 20250221 164900 7814412600 177700 177700 177700 177700 0
157 20250221 164800 7814412600 177700 177700 177700 177700 0
158 20250221 164700 7814412600 177700 177700 177700 177700 0
159 20250221 164600 7814412600 177700 177700 177700 177700 0
160 20250221 164500 7814412600 177700 177700 177700 177700 0
161 20250221 164400 7814412600 177700 177700 177700 177700 0
162 20250221 164300 7814412600 177700 177700 177700 177700 0
163 20250221 164200 7814412600 177700 177700 177700 177700 0
164 20250221 164100 7814412600 177700 177700 177700 177700 0
165 20250221 164000 7814412600 177700 177700 177700 177700 0
166 20250221 163900 7814412600 177700 177700 177700 177700 0
167 20250221 163800 7814412600 177700 177700 177700 177700 0
168 20250221 163700 7814412600 177700 177700 177700 177700 0
169 20250221 163600 7814412600 177700 177700 177700 177700 0
170 20250221 163500 7814412600 177700 177700 177700 177700 0
171 20250221 163400 7814412600 177700 177700 177700 177700 0
172 20250221 163300 7814412600 177700 177700 177700 177700 0
173 20250221 163200 7814412600 177700 177700 177700 177700 0
174 20250221 163100 7814412600 177700 177700 177700 177700 0
175 20250221 163000 7814412600 177700 177700 177700 177700 0
176 20250221 162900 7814412600 177700 177700 177700 177700 0
177 20250221 162800 7814412600 177700 177700 177700 177700 0
178 20250221 162700 7814412600 177700 177700 177700 177700 0
179 20250221 162600 7814412600 177700 177700 177700 177700 0
180 20250221 162500 7814412600 177700 177700 177700 177700 0
181 20250221 162400 7814412600 177700 177700 177700 177700 0
182 20250221 162300 7814412600 177700 177700 177700 177700 2267
183 20250221 162200 7814412600 177700 177700 177700 177700 0
184 20250221 162100 7814412600 177700 177700 177700 177700 0
185 20250221 162000 7814412600 177700 177700 177700 177700 0
186 20250221 161900 7814412600 177700 177700 177700 177700 0
187 20250221 161800 7814412600 177700 177700 177700 177700 0
188 20250221 161700 7814412600 177700 177700 177700 177700 0
189 20250221 161600 7814412600 177700 177700 177700 177700 0
190 20250221 161500 7814412600 177700 177700 177700 177700 0
191 20250221 161400 7814412600 177700 177700 177700 177700 0
192 20250221 161300 7814412600 177700 177700 177700 177700 0
193 20250221 161200 7814412600 177700 177700 177700 177700 0
194 20250221 161100 7814412600 177700 177700 177700 177700 0
195 20250221 161000 7814412600 177700 177700 177700 177700 0
196 20250221 160900 7814412600 177700 177700 177700 177700 0
197 20250221 160800 7814412600 177700 177700 177700 177700 0
198 20250221 160700 7814412600 177700 177700 177700 177700 0
199 20250221 160600 7814412600 177700 177700 177700 177700 0
200 20250221 160500 7814412600 177700 177700 177700 177700 0
201 20250221 160400 7814412600 177700 177700 177700 177700 0
202 20250221 160300 7814412600 177700 177700 177700 177700 0
203 20250221 160200 7814412600 177700 177700 177700 177700 0
204 20250221 160100 7814412600 177700 177700 177700 177700 0
205 20250221 160000 7814412600 177700 177700 177700 177700 0
206 20250221 155900 7814412600 177700 177700 177700 177700 0
207 20250221 155800 7814412600 177700 177700 177700 177700 0
208 20250221 155700 7814412600 177700 177700 177700 177700 0
209 20250221 155600 7814412600 177700 177700 177700 177700 0
210 20250221 155500 7814412600 177700 177700 177700 177700 0
211 20250221 155400 7814412600 177700 177700 177700 177700 0
212 20250221 155300 7814412600 177700 177700 177700 177700 2267
213 20250221 155200 7814412600 177700 177700 177700 177700 0
214 20250221 155100 7814412600 177700 177700 177700 177700 0
215 20250221 155000 7814412600 177700 177700 177700 177700 0
216 20250221 154900 7814412600 177700 177700 177700 177700 0
217 20250221 154800 7814412600 177700 177700 177700 177700 0
218 20250221 154700 7814412600 177700 177700 177700 177700 0
219 20250221 154600 7814412600 177700 177700 177700 177700 0
220 20250221 154500 7814412600 177700 177700 177700 177700 0
221 20250221 154400 7814412600 177700 177700 177700 177700 0
222 20250221 154300 7814412600 177700 177700 177700 177700 0
223 20250221 154200 7814412600 177700 177700 177700 177700 0
224 20250221 154100 7814412600 177700 177700 177700 177700 0
225 20250221 154000 7814412600 177700 177700 177700 177700 0
226 20250221 153900 7814412600 177700 177700 177700 177700 0
227 20250221 153800 7814412600 177700 177700 177700 177700 0
228 20250221 153700 7814412600 177700 177700 177700 177700 0
229 20250221 153600 7814412600 177700 177700 177700 177700 0
230 20250221 153500 7814412600 177700 177700 177700 177700 0
231 20250221 153400 7814412600 177700 177700 177700 177700 0
232 20250221 153300 7814412600 177700 177700 177700 177700 0
233 20250221 153200 7814412600 177700 177700 177700 177700 0
234 20250221 153100 7814412600 177700 177700 177700 177700 0
235 20250221 153000 7814412600 177700 177700 177700 177700 2267
236 20250221 152900 7411566700 177800 177800 177800 177800 0
237 20250221 152800 7411566700 177800 177800 177800 177800 0
238 20250221 152700 7411566700 177800 177800 177800 177800 0
239 20250221 152600 7411566700 177800 177800 177800 177800 0
240 20250221 152500 7411566700 177800 177800 177800 177800 0
241 20250221 152400 7411566700 177800 177800 177800 177800 0
242 20250221 152300 7411566700 177800 177800 177800 177800 0
243 20250221 152200 7411566700 177800 177800 177800 177800 0
244 20250221 152100 7411566700 177800 177800 177800 177800 0
245 20250221 152000 7411566700 177800 177800 177800 177800 0
246 20250221 151900 7411566700 177800 177900 177900 177800 151
247 20250221 151800 7384711300 177900 177800 177900 177700 56
248 20250221 151700 7374754500 177700 177700 177800 177600 154
249 20250221 151600 7347378800 177700 177700 177800 177700 26
250 20250221 151500 7342757400 177700 177800 177800 177600 87
251 20250221 151400 7327296000 177800 177600 177800 177600 31
252 20250221 151300 7321787400 177500 177700 177700 177500 91
253 20250221 151200 7305624800 177700 177800 177800 177700 24
254 20250221 151100 7301357900 177800 177800 177800 177700 61
255 20250221 151000 7290515600 177700 177900 177900 177700 31
256 20250221 150900 7285005500 177700 177800 177900 177700 87
257 20250221 150800 7269536800 177900 177900 177900 177800 15
258 20250221 150700 7266868900 177900 177900 177900 177900 0
259 20250221 150600 7266868900 177900 177900 177900 177800 72
260 20250221 150500 7254062500 177800 177800 178000 177800 16
261 20250221 150400 7251216300 177800 177900 178000 177800 48
262 20250221 150300 7242677500 177800 177800 177900 177800 26
263 20250221 150200 7238053700 178000 177900 178000 177800 25
264 20250221 150100 7233607400 177800 177800 177800 177600 151
265 20250221 150000 7206760500 177900 177900 177900 177700 722
266 20250221 145900 7078451100 177800 177800 177800 177800 16
267 20250221 145800 7075606300 177800 177600 177800 177600 230
268 20250221 145700 7034732200 177700 177700 177700 177700 6
269 20250221 145600 7033666000 177700 177700 177700 177600 74
270 20250221 145500 7020517600 177600 177600 177700 177600 114
271 20250221 145400 7000271100 177700 177600 177700 177600 50
272 20250221 145300 6991389100 177600 177600 177600 177600 13
273 20250221 145200 6989080300 177400 177300 177400 177300 11
274 20250221 145100 6987129000 177300 177400 177400 177300 2
275 20250221 145000 6986774300 177300 177300 177500 177200 363
276 20250221 144900 6922413100 177200 177300 177300 177100 1454
277 20250221 144800 6664887000 177200 177200 177300 177200 198
278 20250221 144700 6629800000 177300 177200 177300 177200 115
279 20250221 144600 6609416000 177300 177300 177300 177300 30
280 20250221 144500 6604097000 177300 177300 177400 177300 66
281 20250221 144400 6592394900 177400 177300 177400 177300 20
282 20250221 144300 6588848500 177300 177300 177300 177300 16
283 20250221 144200 6586011700 177300 177300 177300 177300 49
284 20250221 144100 6577324000 177200 177400 177400 177200 84
285 20250221 144000 6562435400 177300 177200 177400 177200 77
286 20250221 143900 6548780000 177200 177300 177400 177200 17
287 20250221 143800 6545765900 177300 177300 177300 177300 7
288 20250221 143700 6544524800 177400 177300 177400 177300 3
289 20250221 143600 6543992700 177300 177300 177300 177200 13
290 20250221 143500 6541688900 177300 177300 177400 177300 38
291 20250221 143400 6534951300 177300 177400 177400 177200 14
292 20250221 143300 6532468000 177100 177200 177200 177100 51
293 20250221 143200 6523433600 177100 177100 177200 177100 16
294 20250221 143100 6520599800 177100 177300 177300 177100 162
295 20250221 143000 6491894600 177300 177300 177400 177300 12
296 20250221 142900 6489766900 177300 177300 177300 177200 40
297 20250221 142800 6482678700 177400 177200 177400 177100 51
298 20250221 142700 6473639500 177200 177200 177200 177100 139
299 20250221 142600 6449012000 177200 177400 177400 177200 44
300 20250221 142500 6441211800 177300 177300 177400 177200 20
301 20250221 142400 6437666300 177300 177200 177400 177200 19
302 20250221 142300 6434297600 177300 177200 177500 177200 65
303 20250221 142200 6422778600 177400 177300 177400 177200 89
304 20250221 142100 6406999900 177300 177300 177300 177200 21
305 20250221 142000 6403276900 177300 177200 177300 177100 41
306 20250221 141900 6396011900 177200 177200 177200 177200 24
307 20250221 141800 6391759100 177200 177300 177300 177100 826
308 20250221 141700 6245419900 177300 177300 177500 177300 271
309 20250221 141600 6197370700 177300 177300 177400 177300 185
310 20250221 141500 6164570100 177300 177300 177400 177300 11
311 20250221 141400 6162619700 177300 177500 177600 177300 222
312 20250221 141300 6123240400 177400 177500 177500 177400 5
313 20250221 141200 6122353100 177500 177400 177500 177400 7
314 20250221 141100 6121111200 177400 177500 177500 177400 6
315 20250221 141000 6120046300 177300 177400 177400 177300 177
316 20250221 140900 6088663500 177300 177500 177600 177300 101
317 20250221 140800 6070744900 177600 177600 177600 177500 7
318 20250221 140700 6069501800 177600 177800 177800 177600 8
319 20250221 140600 6068080300 177700 177600 177700 177600 15
320 20250221 140500 6065416200 177800 177800 177800 177800 0
321 20250221 140400 6065416200 177800 177500 177800 177400 570
322 20250221 140300 5964132600 177400 177400 177600 177300 27
323 20250221 140200 5959343500 177300 177500 177600 177300 167
324 20250221 140100 5929711200 177500 177500 177500 177500 3
325 20250221 140000 5929178700 177500 177400 177500 177400 15
326 20250221 135900 5926516300 177500 177400 177500 177400 16
327 20250221 135800 5923676500 177300 177300 177300 177200 32
328 20250221 135700 5918003400 177300 177300 177300 177100 67
329 20250221 135600 5906134800 177100 177200 177500 177100 127
330 20250221 135500 5883627500 177200 177300 177500 177200 605
331 20250221 135400 5776268200 177300 177300 177300 177300 85
332 20250221 135300 5761197700 177300 177300 177300 177200 19
333 20250221 135200 5757830200 177300 177200 177300 177200 15
334 20250221 135100 5755171700 177200 177300 177300 177200 16
335 20250221 135000 5752335100 177300 177300 177300 177300 2
336 20250221 134900 5751980500 177200 177300 177300 177200 1568
337 20250221 134800 5474006300 177300 177300 177600 177300 153
338 20250221 134700 5446874200 177400 177300 177400 177300 113
339 20250221 134600 5426839200 177300 177600 177600 177300 1256
340 20250221 134500 5203948300 177500 177600 177600 177500 91
341 20250221 134400 5187789800 177500 177600 177600 177500 13
342 20250221 134300 5185481600 177500 177500 177700 177500 161
343 20250221 134200 5156902500 177500 177700 177700 177500 31
344 20250221 134100 5151399500 177500 177600 177700 177500 41
345 20250221 134000 5144118400 177700 177700 177700 177700 5
346 20250221 133900 5143229900 177500 177600 177700 177500 232
347 20250221 133800 5102045000 177600 177700 177700 177600 2
348 20250221 133700 5101689700 177700 177600 177700 177600 36
349 20250221 133600 5095295300 177600 177500 177600 177500 15
350 20250221 133500 5092631600 177600 177600 177600 177600 9
351 20250221 133400 5091033200 177500 177500 177600 177500 51
352 20250221 133300 5081978800 177600 177600 177600 177600 39
353 20250221 133200 5075052400 177600 177700 177700 177500 328
354 20250221 133100 5016795600 177700 177700 177700 177700 154
355 20250221 133000 4989429800 177700 177600 177700 177600 105
356 20250221 132900 4970781200 177700 177600 177700 177600 37
357 20250221 132800 4964206500 177600 177700 177700 177600 7
358 20250221 132700 4962962900 177600 177700 177700 177600 51
359 20250221 132600 4953904800 177700 177700 177700 177700 5
360 20250221 132500 4953016300 177700 177700 177700 177600 12
361 20250221 132400 4950884000 177600 177600 177600 177600 107
362 20250221 132300 4931880800 177600 177600 177700 177600 97
363 20250221 132200 4914653100 177700 177600 177700 177600 19
364 20250221 132100 4911278300 177600 177700 177700 177600 54
365 20250221 132000 4901684500 177600 177700 177700 177600 7
366 20250221 131900 4900440700 177700 177700 177700 177700 9
367 20250221 131800 4898841400 177700 177700 177700 177700 0
368 20250221 131700 4898841400 177700 177700 177700 177700 16
369 20250221 131600 4895998200 177700 177700 177700 177600 43
370 20250221 131500 4888358100 177700 177700 177700 177600 41
371 20250221 131400 4881073400 177700 177700 177700 177600 55
372 20250221 131300 4871304400 177700 177700 177800 177700 82
373 20250221 131200 4856732900 177700 177800 177800 177700 18
374 20250221 131100 4853533000 177500 177600 177600 177500 71
375 20250221 131000 4840929800 177500 177600 177700 177500 148
376 20250221 130900 4814645000 177600 177600 177600 177500 9
377 20250221 130800 4813046700 177500 177600 177600 177500 37
378 20250221 130700 4806478500 177600 177700 177700 177600 14
379 20250221 130600 4803990900 177700 177700 177700 177400 614
380 20250221 130500 4695008600 177600 177700 177700 177500 81
381 20250221 130400 4680626600 177700 177600 177700 177600 10
382 20250221 130300 4678850300 177600 177600 177600 177600 45
383 20250221 130200 4670858300 177600 177800 177800 177600 44
384 20250221 130100 4663040100 177700 177700 177700 177700 42
385 20250221 130000 4655576700 177700 177600 177700 177600 12
386 20250221 125900 4653444400 177700 177700 177700 177700 6
387 20250221 125800 4652378200 177700 177700 177700 177700 3
388 20250221 125700 4651845100 177700 177600 177700 177600 7
389 20250221 125600 4650601400 177600 177700 177700 177600 29
390 20250221 125500 4645450800 177700 177700 177700 177700 4
391 20250221 125400 4644740000 177700 177700 177700 177600 77
392 20250221 125300 4631064100 177700 177700 177700 177600 42
393 20250221 125200 4623604200 177700 177700 177800 177700 38
394 20250221 125100 4616851500 177800 177800 177800 177700 10
395 20250221 125000 4615073600 177700 177600 177800 177600 67
396 20250221 124900 4603167300 177700 177700 177700 177700 225
397 20250221 124800 4563184800 177700 177700 177700 177700 3
398 20250221 124700 4562651700 177700 177700 177700 177600 51
399 20250221 124600 4553589800 177700 177700 177700 177700 15
400 20250221 124500 4550924300 177600 177700 177700 177600 95
401 20250221 124400 4534051100 177700 177600 177700 177600 23
402 20250221 124300 4529966000 177600 177700 177700 177600 2
403 20250221 124200 4529610700 177700 177700 177700 177600 75
404 20250221 124100 4516287600 177800 177800 177800 177800 2
405 20250221 124000 4515932000 177800 177800 177800 177800 14
406 20250221 123900 4513442800 177400 177700 177800 177400 168
407 20250221 123800 4483633000 177600 177500 177600 177500 113
408 20250221 123700 4463574400 177500 177500 177500 177500 13
409 20250221 123600 4461266900 177600 177500 177600 177400 70
410 20250221 123500 4448840900 177600 177400 177600 177400 45
411 20250221 123400 4440856900 177600 177600 177600 177400 28
412 20250221 123300 4435886500 177500 177500 177500 177400 136
413 20250221 123200 4411756500 177400 177600 177600 177400 1307
414 20250221 123100 4179731400 177700 177700 177700 177600 51
415 20250221 123000 4170669500 177700 177700 177700 177600 19
416 20250221 122900 4167293900 177700 177700 177700 177700 34
417 20250221 122800 4161252100 177700 177700 177700 177700 38
418 20250221 122700 4154499500 177700 177700 177700 177600 57
419 20250221 122600 4144371700 177700 177800 177800 177700 11
420 20250221 122500 4142416900 177700 177700 177700 177700 74
421 20250221 122400 4129267100 177600 177700 177700 177600 22
422 20250221 122300 4125358500 177700 177600 177700 177600 76
423 20250221 122200 4111857500 177500 177700 177700 177500 15
424 20250221 122100 4109194000 177600 177800 177800 177500 62
425 20250221 122000 4098184000 177500 177800 177800 177500 221
426 20250221 121900 4058948200 177600 177800 177800 177600 342
427 20250221 121800 3998198200 177700 177600 177700 177600 43
428 20250221 121700 3990558100 177700 177600 177700 177600 11
429 20250221 121600 3988604200 177700 177700 177700 177700 7
430 20250221 121500 3987360300 177700 177700 177700 177600 13
431 20250221 121400 3985050700 177700 177700 177800 177700 12
432 20250221 121300 3982918100 177700 177700 177800 177700 6
433 20250221 121200 3981851500 177700 177800 177800 177700 26
434 20250221 121100 3977231000 177800 177800 177800 177800 2
435 20250221 121000 3976875400 177800 177700 177800 177700 6
436 20250221 120900 3975809000 177600 177700 177700 177600 39
437 20250221 120800 3968881900 177700 177600 177700 177600 35
438 20250221 120700 3962665100 177700 177800 177800 177600 41
439 20250221 120600 3955381200 177700 177800 177800 177600 37
440 20250221 120500 3948808700 177700 177700 177700 177600 33
441 20250221 120400 3942946600 177700 177700 177700 177700 33
442 20250221 120300 3937082500 177700 177700 177700 177700 11
443 20250221 120200 3935127800 177800 177700 177800 177700 5
444 20250221 120100 3934238900 177600 177700 177700 177600 130
445 20250221 120000 3911138000 177800 177800 177800 177800 17
446 20250221 115900 3908115400 177800 177800 177800 177800 38
447 20250221 115800 3901359000 177800 177800 177800 177800 0
448 20250221 115700 3901359000 177800 177700 177800 177700 4
449 20250221 115600 3900648000 177800 177700 177800 177700 13
450 20250221 115500 3898336800 177800 177800 177800 177700 22
451 20250221 115400 3894426200 177800 177800 177800 177800 14
452 20250221 115300 3891937000 177800 177900 177900 177800 7
453 20250221 115200 3890692200 177700 177700 177800 177700 15
454 20250221 115100 3888026600 177800 178000 178000 177700 50
455 20250221 115000 3879137200 177900 178000 178000 177900 21
456 20250221 114900 3875401100 178000 177700 178000 177700 103
457 20250221 114800 3857092000 177600 177700 177700 177600 57
458 20250221 114700 3846964300 177700 177600 177700 177600 8
459 20250221 114600 3845543400 177700 177600 177700 177600 12
460 20250221 114500 3843412000 177700 177600 177700 177600 17
461 20250221 114400 3840392100 177700 177700 177700 177600 10
462 20250221 114300 3838615700 177600 177700 177700 177600 56
463 20250221 114200 3828665900 177600 177700 177700 177600 13
464 20250221 114100 3826356200 177700 177600 177700 177600 108
465 20250221 114000 3807172300 177600 177600 177600 177600 55
466 20250221 113900 3797404300 177600 177600 177600 177600 28
467 20250221 113800 3792431500 177600 177600 177600 177500 112
468 20250221 113700 3772542600 177700 177700 177700 177700 4
469 20250221 113600 3771831800 177700 177600 177700 177600 15
470 20250221 113500 3769167700 177700 177600 177700 177500 488
471 20250221 113400 3682543200 177700 177800 177900 177700 27
472 20250221 113300 3677740900 177800 178000 178000 177800 11
473 20250221 113200 3675784300 177500 177600 177700 177500 27
474 20250221 113100 3670989100 177500 177700 177700 177500 149
475 20250221 113000 3644538700 177600 177600 177600 177500 63
476 20250221 112900 3633350000 177600 177900 177900 177600 75
477 20250221 112800 3620029100 177500 178000 178000 177500 38
478 20250221 112700 3613280600 177600 177600 177900 177500 27
479 20250221 112600 3608485700 178000 178000 178000 178000 3
480 20250221 112500 3607951700 177500 177500 177700 177500 72
481 20250221 112400 3595171500 178000 177700 178000 177500 91
482 20250221 112300 3579012800 177500 177500 177600 177500 28
483 20250221 112200 3574042600 177500 177600 177800 177500 111
484 20250221 112100 3554330500 177600 177600 178000 177600 79
485 20250221 112000 3540292800 177900 177800 178000 177700 11
486 20250221 111900 3538336300 177800 177800 177900 177800 7
487 20250221 111800 3537091600 177800 177600 178100 177600 29
488 20250221 111700 3531939000 177600 177800 177900 177600 33
489 20250221 111600 3526075300 177800 177700 177800 177700 32
490 20250221 111500 3520386700 177700 177600 177800 177600 14
491 20250221 111400 3517899300 177700 177800 177800 177700 48
492 20250221 111300 3509369600 177700 177700 177700 177700 32
493 20250221 111200 3503683200 177800 177800 177800 177800 2
494 20250221 111100 3503327600 177800 177800 177800 177800 4
495 20250221 111000 3502616400 177700 178000 178100 177700 134
496 20250221 110900 3478794900 177800 177700 177800 177700 29
497 20250221 110800 3473639400 177700 177800 177800 177700 4
498 20250221 110700 3472928400 177800 177800 177800 177800 4
499 20250221 110600 3472217200 178100 178100 178100 178100 0
500 20250221 110500 3472217200 178100 177900 178100 177600 144
501 20250221 110400 3446602100 178000 177700 178000 177300 100
502 20250221 110300 3428841400 177900 177900 177900 177900 2
503 20250221 110200 3428485600 177300 177400 177800 177300 56
504 20250221 110100 3418546000 178000 177600 178000 177400 82
505 20250221 110000 3403982400 178100 178100 178100 177400 103
506 20250221 105900 3385702200 177400 177400 178000 177400 83
507 20250221 105800 3370965600 177400 177800 178100 177400 171
508 20250221 105700 3340608100 178100 177500 178100 177500 2
509 20250221 105600 3340252500 178100 177500 178100 177300 129
510 20250221 105500 3317320600 177500 177400 178100 177400 70
511 20250221 105400 3304884100 177800 177800 177900 177300 107
512 20250221 105300 3285887600 177500 178100 178100 177500 30
513 20250221 105200 3280558200 178200 177700 178200 177300 242
514 20250221 105100 3237559600 177400 177500 177500 177400 33
515 20250221 105000 3231703800 177500 177600 178200 177400 223
516 20250221 104900 3192109000 177500 177800 178300 177500 219
517 20250221 104800 3153207500 177600 178300 178300 177600 890
518 20250221 104700 2994913900 178300 178300 178300 178300 13
519 20250221 104600 2992596000 178300 178300 178300 178200 85
520 20250221 104500 2977443400 178300 178300 178300 178300 30
521 20250221 104400 2972094400 178300 178300 178300 178200 114
522 20250221 104300 2951769800 178300 178200 178300 178100 9
523 20250221 104200 2950166000 178200 178200 178300 178200 104
524 20250221 104100 2931630800 178300 178300 178400 178200 363
525 20250221 104000 2866917800 178300 178200 178300 178200 18
526 20250221 103900 2863709500 178000 178000 178000 178000 26
527 20250221 103800 2859081500 178200 178300 178300 177900 90
528 20250221 103700 2843048500 178200 178200 178300 178200 31
529 20250221 103600 2837524000 178100 178000 178100 177900 321
530 20250221 103500 2780382000 178000 178000 178000 177900 140
531 20250221 103400 2755462500 177900 177700 177900 177700 15
532 20250221 103300 2752794600 178000 177700 178000 177700 217
533 20250221 103200 2714215600 177700 177700 177700 177700 33
534 20250221 103100 2708351500 177700 177600 177700 177600 28
535 20250221 103000 2703376900 177600 177600 177700 177600 28
536 20250221 102900 2698402900 177600 177600 177700 177600 11
537 20250221 102800 2696448800 177700 177700 177700 177600 10
538 20250221 102700 2694672200 177700 177700 177700 177700 5
539 20250221 102600 2693783700 177700 177500 177700 177500 182
540 20250221 102500 2661460600 177500 177600 177600 177500 8
541 20250221 102400 2660040500 177500 177600 177600 177500 31
542 20250221 102300 2654537600 177600 177600 177600 177500 4
543 20250221 102200 2653827300 177500 177500 177500 177500 9
544 20250221 102100 2652229800 177400 177400 177400 177400 26
545 20250221 102000 2647617400 177400 177600 177600 177400 48
546 20250221 101900 2639097100 177600 177600 177600 177600 2
547 20250221 101800 2638741900 177500 177400 177600 177300 61
548 20250221 101700 2627920700 177500 177400 177500 177400 9
549 20250221 101600 2626324000 177400 177500 177500 177400 34
550 20250221 101500 2620292000 177500 177600 177600 177500 14
551 20250221 101400 2617805900 177700 177700 177700 177700 0
552 20250221 101300 2617805900 177700 177500 177700 177500 134
553 20250221 101200 2594020100 177500 177600 177600 177500 300
554 20250221 101100 2540762900 177600 177600 177700 177600 85
555 20250221 101000 2525659000 177600 177500 177600 177500 17
556 20250221 100900 2522640000 177600 177700 177700 177500 16
557 20250221 100800 2519798200 177500 177600 177700 177500 30
558 20250221 100700 2514470800 177600 177500 177700 177400 18
559 20250221 100600 2511274400 177500 177500 177600 177500 44
560 20250221 100500 2503462000 177500 177500 177500 177400 77
561 20250221 100400 2489797800 177500 177400 177500 177400 11
562 20250221 100300 2487845500 177300 177500 177700 177200 212
563 20250221 100200 2450252000 177500 177700 177700 177500 6
564 20250221 100100 2449186000 177300 177300 177700 177300 27
565 20250221 100000 2444398400 177300 177300 177300 177100 200
566 20250221 095900 2408958300 177300 177300 177300 177300 2
567 20250221 095800 2408603700 177500 177300 177500 177300 85
568 20250221 095700 2393526900 177300 177400 177400 177200 55
569 20250221 095600 2383777900 177200 177300 177400 177200 101
570 20250221 095500 2365878100 177200 177500 177700 177200 158
571 20250221 095400 2337856200 177500 177900 178000 177400 171
572 20250221 095300 2307454700 177900 177900 177900 177800 140
573 20250221 095200 2282549700 177900 177900 177900 177900 32
574 20250221 095100 2276856900 177900 177900 177900 177900 5
575 20250221 095000 2275967400 177800 177900 177900 177800 19
576 20250221 094900 2272588100 177900 177200 177900 177200 135
577 20250221 094800 2248586600 177100 177600 177700 177100 179
578 20250221 094700 2216801900 177700 177700 177700 177600 36
579 20250221 094600 2210406100 177600 177500 177600 177400 287
580 20250221 094500 2159460900 177500 177400 177500 177100 110
581 20250221 094400 2139954200 177100 177100 177100 177100 13
582 20250221 094300 2137651900 177200 177300 177300 177200 26
583 20250221 094200 2133042200 177100 177500 177500 177000 93
584 20250221 094100 2116566800 177700 177200 177700 177000 227
585 20250221 094000 2076360200 177200 177600 177700 177200 132
586 20250221 093900 2052941800 177500 177500 177500 177500 5
587 20250221 093800 2052054300 177300 177300 177500 177300 415
588 20250221 093700 1978435000 177300 177200 177400 177200 107
589 20250221 093600 1959470600 177200 177200 177200 177100 23
590 20250221 093500 1955395700 177200 177300 177400 177200 54
591 20250221 093400 1945821500 177300 177300 177300 177200 125
592 20250221 093300 1923668000 177200 177300 177300 177200 83
593 20250221 093200 1908959800 177300 177100 177400 177100 164
594 20250221 093100 1879904400 177100 176800 177100 176800 275
595 20250221 093000 1831244600 176800 176800 176800 176700 50
596 20250221 092900 1822406300 176700 176600 176700 176500 81
597 20250221 092800 1808099900 176600 176600 176600 176400 458
598 20250221 092700 1727239700 176600 176600 176600 176600 17
599 20250221 092600 1724237500 176600 176900 176900 176600 149
600 20250221 092500 1697904400 176900 176900 177000 176900 53
601 20250221 092400 1688528000 177000 177100 177100 177000 97
602 20250221 092300 1671357700 177100 177100 177100 177000 278
603 20250221 092200 1622130100 177000 177200 177200 177000 50
604 20250221 092100 1613275100 177400 176800 177600 176600 550
605 20250221 092000 1515982500 176800 176700 176900 176400 410
606 20250221 091900 1443616200 176800 176700 177000 176300 176
607 20250221 091800 1412531600 176600 177100 177100 176600 767
608 20250221 091700 1276840000 177100 177200 177200 177000 463
609 20250221 091600 1194869400 177100 177500 178200 177000 763
610 20250221 091500 1059631500 177500 178200 178200 177500 967
611 20250221 091400 887627300 178200 178600 178600 178000 720
612 20250221 091300 759272900 178800 178800 179000 178700 281
613 20250221 091200 709030100 178800 178700 178800 178500 81
614 20250221 091100 694556800 178800 178700 178800 178200 294
615 20250221 091000 642086100 178700 178700 178800 178600 31
616 20250221 090900 636546000 178700 178400 178700 178100 155
617 20250221 090800 608878800 178400 178400 178500 178000 23
618 20250221 090700 604775000 178500 178600 178600 178000 208
619 20250221 090600 567654300 178600 178700 178700 178400 32
620 20250221 090500 561941800 178400 177900 178600 177900 132
621 20250221 090400 538439600 177400 177700 178000 177400 99
622 20250221 090300 520864100 178000 177400 178100 177300 235
623 20250221 090200 479161900 177300 177200 178000 177100 290
624 20250221 090100 427741600 177100 178300 178400 177100 987
625 20250221 090000 252314700 178300 180600 180800 178300 1402

1
036570/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250219,11131,21954022,1946811900,3839758447800,0.05
20250218,19052,21954022,3254081600,3749746957600,0.09
20250217,17321,21954022,2958426800,3749746957600,0.08
20250214,10125,21954022,1750612500,3795850403800,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250219 11131 21954022 1946811900 3839758447800 0.05
3 20250218 19052 21954022 3254081600 3749746957600 0.09
4 20250217 17321 21954022 2958426800 3749746957600 0.08
5 20250214 10125 21954022 1750612500 3795850403800 0.05