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

689
131400/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,689 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202700,3214655835,2110,2110,2110,2110,5618
20250221,202600,3214655835,2110,2110,2110,2110,0
20250221,202500,3214655835,2110,2110,2110,2110,0
20250221,202400,3214655835,2110,2110,2110,2110,0
20250221,202300,3214655835,2110,2110,2110,2110,0
20250221,202200,3214655835,2110,2110,2110,2110,0
20250221,202100,3214655835,2110,2110,2110,2110,0
20250221,202000,3214655835,2110,2110,2110,2110,0
20250221,201900,3214655835,2110,2110,2110,2110,0
20250221,201800,3214655835,2110,2110,2110,2110,0
20250221,201700,3214655835,2110,2110,2110,2110,0
20250221,201600,3214655835,2110,2110,2110,2110,0
20250221,201500,3214655835,2110,2110,2110,2110,0
20250221,201400,3214655835,2110,2110,2110,2110,0
20250221,201300,3214655835,2110,2110,2110,2110,0
20250221,201200,3214655835,2110,2110,2110,2110,0
20250221,201100,3214655835,2110,2110,2110,2110,0
20250221,201000,3214655835,2110,2110,2110,2110,0
20250221,200900,3214655835,2110,2110,2110,2110,0
20250221,200800,3214655835,2110,2110,2110,2110,0
20250221,200700,3214655835,2110,2110,2110,2110,0
20250221,200600,3214655835,2110,2110,2110,2110,0
20250221,200500,3214655835,2110,2110,2110,2110,0
20250221,200400,3214655835,2110,2110,2110,2110,0
20250221,200300,3214655835,2110,2110,2110,2110,0
20250221,200200,3214655835,2110,2110,2110,2110,0
20250221,200100,3214655835,2110,2110,2110,2110,0
20250221,200000,3214655835,2110,2110,2110,2110,0
20250221,195900,3214655835,2110,2110,2110,2110,0
20250221,195800,3214655835,2110,2110,2110,2110,0
20250221,195700,3214655835,2110,2110,2110,2110,5618
20250221,195600,3214655835,2110,2110,2110,2110,0
20250221,195500,3214655835,2110,2110,2110,2110,0
20250221,195400,3214655835,2110,2110,2110,2110,0
20250221,195300,3214655835,2110,2110,2110,2110,0
20250221,195200,3214655835,2110,2110,2110,2110,0
20250221,195100,3214655835,2110,2110,2110,2110,0
20250221,195000,3214655835,2110,2110,2110,2110,0
20250221,194900,3214655835,2110,2110,2110,2110,0
20250221,194800,3214655835,2110,2110,2110,2110,0
20250221,194700,3214655835,2110,2110,2110,2110,0
20250221,194600,3214655835,2110,2110,2110,2110,0
20250221,194500,3214655835,2110,2110,2110,2110,0
20250221,194400,3214655835,2110,2110,2110,2110,0
20250221,194300,3214655835,2110,2110,2110,2110,0
20250221,194200,3214655835,2110,2110,2110,2110,0
20250221,194100,3214655835,2110,2110,2110,2110,0
20250221,194000,3214655835,2110,2110,2110,2110,0
20250221,193900,3214655835,2110,2110,2110,2110,0
20250221,193800,3214655835,2110,2110,2110,2110,0
20250221,193700,3214655835,2110,2110,2110,2110,0
20250221,193600,3214655835,2110,2110,2110,2110,0
20250221,193500,3214655835,2110,2110,2110,2110,0
20250221,193400,3214655835,2110,2110,2110,2110,0
20250221,193300,3214655835,2110,2110,2110,2110,0
20250221,193200,3214655835,2110,2110,2110,2110,0
20250221,193100,3214655835,2110,2110,2110,2110,0
20250221,193000,3214655835,2110,2110,2110,2110,0
20250221,192900,3214655835,2110,2110,2110,2110,0
20250221,192800,3214655835,2110,2110,2110,2110,0
20250221,192700,3214655835,2110,2110,2110,2110,5618
20250221,192600,3214655835,2110,2110,2110,2110,0
20250221,192500,3214655835,2110,2110,2110,2110,0
20250221,192400,3214655835,2110,2110,2110,2110,0
20250221,192300,3214655835,2110,2110,2110,2110,0
20250221,192200,3214655835,2110,2110,2110,2110,0
20250221,192100,3214655835,2110,2110,2110,2110,0
20250221,192000,3214655835,2110,2110,2110,2110,0
20250221,191900,3214655835,2110,2110,2110,2110,0
20250221,191800,3214655835,2110,2110,2110,2110,0
20250221,191700,3214655835,2110,2110,2110,2110,0
20250221,191600,3214655835,2110,2110,2110,2110,0
20250221,191500,3214655835,2110,2110,2110,2110,0
20250221,191400,3214655835,2110,2110,2110,2110,0
20250221,191300,3214655835,2110,2110,2110,2110,0
20250221,191200,3214655835,2110,2110,2110,2110,0
20250221,191100,3214655835,2110,2110,2110,2110,0
20250221,191000,3214655835,2110,2110,2110,2110,0
20250221,190900,3214655835,2110,2110,2110,2110,0
20250221,190800,3214655835,2110,2110,2110,2110,0
20250221,190700,3214655835,2110,2110,2110,2110,0
20250221,190600,3214655835,2110,2110,2110,2110,0
20250221,190500,3214655835,2110,2110,2110,2110,0
20250221,190400,3214655835,2110,2110,2110,2110,0
20250221,190300,3214655835,2110,2110,2110,2110,0
20250221,190200,3214655835,2110,2110,2110,2110,0
20250221,190100,3214655835,2110,2110,2110,2110,0
20250221,190000,3214655835,2110,2110,2110,2110,0
20250221,185900,3214655835,2110,2110,2110,2110,0
20250221,185800,3214655835,2110,2110,2110,2110,0
20250221,185700,3214655835,2110,2110,2110,2110,5618
20250221,185600,3214655835,2110,2110,2110,2110,0
20250221,185500,3214655835,2110,2110,2110,2110,0
20250221,185400,3214655835,2110,2110,2110,2110,0
20250221,185300,3214655835,2110,2110,2110,2110,0
20250221,185200,3214655835,2110,2110,2110,2110,0
20250221,185100,3214655835,2110,2110,2110,2110,0
20250221,185000,3214655835,2110,2110,2110,2110,0
20250221,184900,3214655835,2110,2110,2110,2110,0
20250221,184800,3214655835,2110,2110,2110,2110,0
20250221,184700,3214655835,2110,2110,2110,2110,0
20250221,184600,3214655835,2110,2110,2110,2110,0
20250221,184500,3214655835,2110,2110,2110,2110,0
20250221,184400,3214655835,2110,2110,2110,2110,0
20250221,184300,3214655835,2110,2110,2110,2110,0
20250221,184200,3214655835,2110,2110,2110,2110,0
20250221,184100,3214655835,2110,2110,2110,2110,0
20250221,184000,3214655835,2110,2110,2110,2110,0
20250221,183900,3214655835,2110,2110,2110,2110,0
20250221,183800,3214655835,2110,2110,2110,2110,0
20250221,183700,3214655835,2110,2110,2110,2110,0
20250221,183600,3214655835,2110,2110,2110,2110,0
20250221,183500,3214655835,2110,2110,2110,2110,0
20250221,183400,3214655835,2110,2110,2110,2110,0
20250221,183300,3214655835,2110,2110,2110,2110,0
20250221,183200,3214655835,2110,2110,2110,2110,0
20250221,183100,3214655835,2110,2110,2110,2110,0
20250221,183000,3214655835,2110,2110,2110,2110,0
20250221,182900,3214655835,2110,2110,2110,2110,0
20250221,182800,3214655835,2110,2110,2110,2110,0
20250221,182700,3214655835,2110,2110,2110,2110,5618
20250221,182600,3214655835,2110,2110,2110,2110,0
20250221,182500,3214655835,2110,2110,2110,2110,0
20250221,182400,3214655835,2110,2110,2110,2110,0
20250221,182300,3214655835,2110,2110,2110,2110,0
20250221,182200,3214655835,2110,2110,2110,2110,0
20250221,182100,3214655835,2110,2110,2110,2110,0
20250221,182000,3214655835,2110,2110,2110,2110,0
20250221,181900,3214655835,2110,2110,2110,2110,0
20250221,181800,3214655835,2110,2110,2110,2110,0
20250221,181700,3214655835,2110,2110,2110,2110,0
20250221,181600,3214655835,2110,2110,2110,2110,0
20250221,181500,3214655835,2110,2110,2110,2110,0
20250221,181400,3214655835,2110,2110,2110,2110,0
20250221,181300,3214655835,2110,2110,2110,2110,0
20250221,181200,3214655835,2110,2110,2110,2110,0
20250221,181100,3214655835,2110,2110,2110,2110,0
20250221,181000,3214655835,2110,2110,2110,2110,0
20250221,180900,3214655835,2110,2110,2110,2110,0
20250221,180800,3214655835,2110,2110,2110,2110,0
20250221,180700,3214655835,2110,2110,2110,2110,0
20250221,180600,3214655835,2110,2110,2110,2110,0
20250221,180500,3214655835,2110,2110,2110,2110,0
20250221,180400,3214655835,2110,2110,2110,2110,0
20250221,180300,3214655835,2110,2110,2110,2110,0
20250221,180200,3214655835,2110,2110,2110,2110,0
20250221,180100,3214655835,2110,2110,2110,2110,0
20250221,180000,3214655835,2110,2110,2110,2110,0
20250221,175900,3214655835,2110,2110,2110,2110,0
20250221,175800,3214655835,2110,2110,2110,2110,0
20250221,175700,3214655835,2110,2110,2110,2110,5618
20250221,175600,3214655835,2110,2110,2110,2110,0
20250221,175500,3214655835,2110,2110,2110,2110,0
20250221,175400,3214655835,2110,2110,2110,2110,0
20250221,175300,3214655835,2110,2110,2110,2110,0
20250221,175200,3214655835,2110,2110,2110,2110,0
20250221,175100,3214655835,2110,2110,2110,2110,0
20250221,175000,3214655835,2110,2110,2110,2110,0
20250221,174900,3214655835,2110,2110,2110,2110,0
20250221,174800,3214655835,2110,2110,2110,2110,0
20250221,174700,3214655835,2110,2110,2110,2110,0
20250221,174600,3214655835,2110,2110,2110,2110,0
20250221,174500,3214655835,2110,2110,2110,2110,0
20250221,174400,3214655835,2110,2110,2110,2110,0
20250221,174300,3214655835,2110,2110,2110,2110,0
20250221,174200,3214655835,2110,2110,2110,2110,0
20250221,174100,3214655835,2110,2110,2110,2110,0
20250221,174000,3214655835,2110,2110,2110,2110,0
20250221,173900,3214655835,2110,2110,2110,2110,0
20250221,173800,3214655835,2110,2110,2110,2110,0
20250221,173700,3214655835,2110,2110,2110,2110,0
20250221,173600,3214655835,2110,2110,2110,2110,0
20250221,173500,3214655835,2110,2110,2110,2110,0
20250221,173400,3214655835,2110,2110,2110,2110,0
20250221,173300,3214655835,2110,2110,2110,2110,0
20250221,173200,3214655835,2110,2110,2110,2110,0
20250221,173100,3214655835,2110,2110,2110,2110,0
20250221,173000,3214655835,2110,2110,2110,2110,0
20250221,172900,3214655835,2110,2110,2110,2110,0
20250221,172800,3214655835,2110,2110,2110,2110,0
20250221,172700,3214655835,2110,2110,2110,2110,5618
20250221,172600,3214655835,2110,2110,2110,2110,0
20250221,172500,3214655835,2110,2110,2110,2110,0
20250221,172400,3214655835,2110,2110,2110,2110,0
20250221,172300,3214655835,2110,2110,2110,2110,0
20250221,172200,3214655835,2110,2110,2110,2110,0
20250221,172100,3214655835,2110,2110,2110,2110,0
20250221,172000,3214655835,2110,2110,2110,2110,0
20250221,171900,3214655835,2110,2110,2110,2110,0
20250221,171800,3214655835,2110,2110,2110,2110,0
20250221,171700,3214655835,2110,2110,2110,2110,0
20250221,171600,3214655835,2110,2110,2110,2110,0
20250221,171500,3214655835,2110,2110,2110,2110,0
20250221,171400,3214655835,2110,2110,2110,2110,0
20250221,171300,3214655835,2110,2110,2110,2110,0
20250221,171200,3214655835,2110,2110,2110,2110,0
20250221,171100,3214655835,2110,2110,2110,2110,0
20250221,171000,3214655835,2110,2110,2110,2110,0
20250221,170900,3214655835,2110,2110,2110,2110,0
20250221,170800,3214655835,2110,2110,2110,2110,0
20250221,170700,3214655835,2110,2110,2110,2110,0
20250221,170600,3214655835,2110,2110,2110,2110,0
20250221,170500,3214655835,2110,2110,2110,2110,0
20250221,170400,3214655835,2110,2110,2110,2110,0
20250221,170300,3214655835,2110,2110,2110,2110,0
20250221,170200,3214655835,2110,2110,2110,2110,0
20250221,170100,3214655835,2110,2110,2110,2110,0
20250221,170000,3214655835,2110,2110,2110,2110,0
20250221,165900,3214655835,2110,2110,2110,2110,0
20250221,165800,3214655835,2110,2110,2110,2110,0
20250221,165700,3214655835,2110,2110,2110,2110,5618
20250221,165600,3214655835,2110,2110,2110,2110,0
20250221,165500,3214655835,2110,2110,2110,2110,0
20250221,165400,3214655835,2110,2110,2110,2110,0
20250221,165300,3214655835,2110,2110,2110,2110,0
20250221,165200,3214655835,2110,2110,2110,2110,0
20250221,165100,3214655835,2110,2110,2110,2110,0
20250221,165000,3214655835,2110,2110,2110,2110,0
20250221,164900,3214655835,2110,2110,2110,2110,0
20250221,164800,3214655835,2110,2110,2110,2110,0
20250221,164700,3214655835,2110,2110,2110,2110,0
20250221,164600,3214655835,2110,2110,2110,2110,0
20250221,164500,3214655835,2110,2110,2110,2110,0
20250221,164400,3214655835,2110,2110,2110,2110,0
20250221,164300,3214655835,2110,2110,2110,2110,0
20250221,164200,3214655835,2110,2110,2110,2110,0
20250221,164100,3214655835,2110,2110,2110,2110,0
20250221,164000,3214655835,2110,2110,2110,2110,0
20250221,163900,3214655835,2110,2110,2110,2110,0
20250221,163800,3214655835,2110,2110,2110,2110,0
20250221,163700,3214655835,2110,2110,2110,2110,0
20250221,163600,3214655835,2110,2110,2110,2110,0
20250221,163500,3214655835,2110,2110,2110,2110,0
20250221,163400,3214655835,2110,2110,2110,2110,0
20250221,163300,3214655835,2110,2110,2110,2110,0
20250221,163200,3214655835,2110,2110,2110,2110,0
20250221,163100,3214655835,2110,2110,2110,2110,0
20250221,163000,3214655835,2110,2110,2110,2110,0
20250221,162900,3214655835,2110,2110,2110,2110,0
20250221,162800,3214655835,2110,2110,2110,2110,0
20250221,162700,3214655835,2110,2110,2110,2110,5618
20250221,162600,3214655835,2110,2110,2110,2110,0
20250221,162500,3214655835,2110,2110,2110,2110,0
20250221,162400,3214655835,2110,2110,2110,2110,0
20250221,162300,3214655835,2110,2110,2110,2110,0
20250221,162200,3214655835,2110,2110,2110,2110,0
20250221,162100,3214655835,2110,2110,2110,2110,0
20250221,162000,3214655835,2110,2110,2110,2110,0
20250221,161900,3214655835,2110,2110,2110,2110,0
20250221,161800,3214655835,2110,2110,2110,2110,0
20250221,161700,3214655835,2110,2110,2110,2110,0
20250221,161600,3214655835,2110,2110,2110,2110,0
20250221,161500,3214655835,2110,2110,2110,2110,0
20250221,161400,3214655835,2110,2110,2110,2110,0
20250221,161300,3214655835,2110,2110,2110,2110,0
20250221,161200,3214655835,2110,2110,2110,2110,0
20250221,161100,3214655835,2110,2110,2110,2110,0
20250221,161000,3214655835,2110,2110,2110,2110,0
20250221,160900,3214655835,2110,2110,2110,2110,0
20250221,160800,3214655835,2110,2110,2110,2110,0
20250221,160700,3214655835,2110,2110,2110,2110,0
20250221,160600,3214655835,2110,2110,2110,2110,0
20250221,160500,3214655835,2110,2110,2110,2110,0
20250221,160400,3214655835,2110,2110,2110,2110,0
20250221,160300,3214655835,2110,2110,2110,2110,0
20250221,160200,3214655835,2110,2110,2110,2110,0
20250221,160100,3214655835,2110,2110,2110,2110,0
20250221,160000,3214655835,2110,2110,2110,2110,0
20250221,155900,3214655835,2110,2110,2110,2110,0
20250221,155800,3214655835,2110,2110,2110,2110,0
20250221,155700,3214655835,2110,2110,2110,2110,5618
20250221,155600,3214655835,2110,2110,2110,2110,0
20250221,155500,3214655835,2110,2110,2110,2110,0
20250221,155400,3214655835,2110,2110,2110,2110,0
20250221,155300,3214655835,2110,2110,2110,2110,0
20250221,155200,3214655835,2110,2110,2110,2110,0
20250221,155100,3214655835,2110,2110,2110,2110,0
20250221,155000,3214655835,2110,2110,2110,2110,0
20250221,154900,3214655835,2110,2110,2110,2110,0
20250221,154800,3214655835,2110,2110,2110,2110,0
20250221,154700,3214655835,2110,2110,2110,2110,0
20250221,154600,3214655835,2110,2110,2110,2110,0
20250221,154500,3214655835,2110,2110,2110,2110,0
20250221,154400,3214655835,2110,2110,2110,2110,0
20250221,154300,3214655835,2110,2110,2110,2110,0
20250221,154200,3214655835,2110,2110,2110,2110,0
20250221,154100,3214655835,2110,2110,2110,2110,0
20250221,154000,3214655835,2110,2110,2110,2110,0
20250221,153900,3214655835,2110,2110,2110,2110,0
20250221,153800,3214655835,2110,2110,2110,2110,0
20250221,153700,3214655835,2110,2110,2110,2110,0
20250221,153600,3214655835,2110,2110,2110,2110,0
20250221,153500,3214655835,2110,2110,2110,2110,0
20250221,153400,3214655835,2110,2110,2110,2110,0
20250221,153300,3214655835,2110,2110,2110,2110,0
20250221,153200,3214655835,2110,2110,2110,2110,0
20250221,153100,3214655835,2110,2110,2110,2110,0
20250221,153000,3214655835,2110,2110,2110,2110,5618
20250221,152900,3202801855,2115,2115,2115,2115,0
20250221,152800,3202801855,2115,2115,2115,2115,0
20250221,152700,3202801855,2115,2115,2115,2115,0
20250221,152600,3202801855,2115,2115,2115,2115,0
20250221,152500,3202801855,2115,2115,2115,2115,0
20250221,152400,3202801855,2115,2115,2115,2115,0
20250221,152300,3202801855,2115,2115,2115,2115,0
20250221,152200,3202801855,2115,2115,2115,2115,0
20250221,152100,3202801855,2115,2115,2115,2115,0
20250221,152000,3202801855,2115,2115,2115,2115,0
20250221,151900,3202801855,2115,2115,2115,2110,2851
20250221,151800,3196776055,2110,2115,2115,2110,4553
20250221,151700,3187155185,2115,2120,2120,2115,2364
20250221,151600,3182148505,2115,2115,2120,2115,513
20250221,151500,3181063260,2115,2125,2125,2115,9081
20250221,151400,3161813270,2125,2120,2125,2120,1858
20250221,151300,3157869020,2125,2110,2125,2110,7132
20250221,151200,3142752080,2115,2115,2115,2115,2739
20250221,151100,3136959095,2115,2115,2115,2115,50
20250221,151000,3136853345,2115,2110,2115,2110,6023
20250221,150900,3124134965,2110,2110,2115,2110,620
20250221,150800,3122826735,2110,2110,2115,2110,4379
20250221,150700,3113587040,2110,2110,2115,2110,770
20250221,150600,3111961210,2110,2120,2120,2110,1406
20250221,150500,3108987270,2115,2115,2120,2115,367
20250221,150400,3108211060,2120,2115,2120,2115,5481
20250221,150300,3096616340,2115,2120,2120,2115,5117
20250221,150200,3085791735,2120,2120,2120,2120,373
20250221,150100,3085000975,2120,2120,2120,2120,700
20250221,150000,3083516975,2120,2125,2125,2120,2004
20250221,145900,3079263475,2125,2115,2125,2115,2748
20250221,145800,3073444205,2120,2120,2120,2120,2
20250221,145700,3073439965,2120,2115,2120,2115,6253
20250221,145600,3060189015,2115,2120,2120,2115,1300
20250221,145500,3057433020,2125,2115,2125,2115,3366
20250221,145400,3050302440,2115,2115,2115,2115,200
20250221,145300,3049879440,2110,2110,2115,2110,2149
20250221,145200,3045337540,2115,2115,2115,2115,0
20250221,145100,3045337540,2115,2115,2115,2115,608
20250221,145000,3044051620,2115,2115,2115,2115,502
20250221,144900,3042989890,2115,2120,2120,2115,4127
20250221,144800,3034244160,2115,2115,2115,2115,1733
20250221,144700,3030578865,2115,2115,2120,2115,712
20250221,144600,3029072975,2115,2115,2115,2115,44
20250221,144500,3028979915,2115,2115,2120,2115,887
20250221,144400,3027103900,2115,2115,2115,2115,31
20250221,144300,3027038335,2115,2110,2115,2110,1897
20250221,144200,3023027785,2110,2110,2110,2110,614
20250221,144100,3021732245,2110,2110,2110,2110,1530
20250221,144000,3018503945,2110,2115,2115,2110,2479
20250221,143900,3013260985,2115,2115,2115,2115,0
20250221,143800,3013260985,2115,2110,2115,2110,2759
20250221,143700,3007425850,2110,2115,2115,2110,251
20250221,143600,3006896235,2115,2110,2115,2110,665
20250221,143500,3005493080,2115,2115,2115,2115,101
20250221,143400,3005279465,2115,2110,2115,2110,4591
20250221,143300,2995585895,2115,2110,2115,2110,199
20250221,143200,2995165045,2115,2115,2120,2115,1004
20250221,143100,2993041575,2120,2115,2120,2115,2099
20250221,143000,2988602040,2115,2120,2120,2115,1608
20250221,142900,2985197240,2120,2120,2120,2120,566
20250221,142800,2983997320,2115,2125,2125,2115,2864
20250221,142700,2977924900,2125,2120,2125,2120,3133
20250221,142600,2971274385,2120,2110,2120,2110,5468
20250221,142500,2959702595,2110,2105,2110,2105,2845
20250221,142400,2953707160,2100,2105,2105,2100,6026
20250221,142300,2941045900,2105,2110,2110,2105,2668
20250221,142200,2935429730,2105,2105,2105,2105,399
20250221,142100,2934589835,2105,2105,2105,2105,1152
20250221,142000,2932164875,2105,2105,2105,2105,7
20250221,141900,2932150140,2100,2095,2105,2095,953
20250221,141800,2930146030,2105,2105,2105,2105,4502
20250221,141700,2920669320,2100,2100,2100,2095,7248
20250221,141600,2905448525,2105,2100,2105,2100,2505
20250221,141500,2900188000,2100,2100,2100,2100,1
20250221,141400,2900185900,2100,2100,2100,2100,4182
20250221,141300,2891403700,2100,2100,2100,2100,490
20250221,141200,2890374700,2100,2105,2105,2100,1146
20250221,141100,2887968095,2105,2100,2105,2100,11
20250221,141000,2887944990,2100,2100,2100,2100,20
20250221,140900,2887902990,2105,2100,2105,2100,716
20250221,140800,2886398310,2105,2100,2105,2100,5495
20250221,140700,2874849545,2095,2095,2095,2095,1
20250221,140600,2874847450,2095,2095,2095,2095,30
20250221,140500,2874784600,2095,2095,2095,2095,3797
20250221,140400,2866829885,2095,2095,2095,2095,1218
20250221,140300,2864278175,2095,2095,2095,2095,320
20250221,140200,2863607775,2100,2100,2100,2100,243
20250221,140100,2863097475,2100,2100,2100,2100,0
20250221,140000,2863097475,2100,2100,2100,2100,20
20250221,135900,2863055475,2100,2100,2100,2100,3909
20250221,135800,2854846575,2100,2100,2100,2100,63
20250221,135700,2854714275,2100,2100,2100,2100,0
20250221,135600,2854714275,2100,2105,2105,2100,157
20250221,135500,2854384500,2105,2105,2105,2105,45
20250221,135400,2854289775,2105,2105,2105,2105,3
20250221,135300,2854283460,2100,2105,2105,2100,62
20250221,135200,2854152975,2100,2105,2105,2100,317
20250221,135100,2853485755,2105,2105,2105,2105,3
20250221,135000,2853479440,2105,2105,2105,2105,38
20250221,134900,2853399450,2105,2105,2105,2105,19
20250221,134800,2853359455,2105,2105,2105,2105,2
20250221,134700,2853355245,2105,2100,2105,2100,4
20250221,134600,2853346830,2105,2105,2105,2105,0
20250221,134500,2853346830,2105,2105,2105,2105,1
20250221,134400,2853344725,2100,2100,2100,2100,1
20250221,134300,2853342625,2100,2100,2100,2100,0
20250221,134200,2853342625,2100,2110,2110,2100,220
20250221,134100,2852879815,2105,2105,2105,2105,0
20250221,134000,2852879815,2105,2105,2105,2105,2983
20250221,133900,2846600600,2105,2105,2105,2105,793
20250221,133800,2844931335,2105,2100,2105,2100,659
20250221,133700,2843547380,2100,2100,2100,2100,950
20250221,133600,2841552380,2100,2100,2100,2100,5566
20250221,133500,2829863780,2100,2100,2100,2100,6
20250221,133400,2829851180,2100,2100,2100,2100,1050
20250221,133300,2827646180,2095,2100,2100,2095,122
20250221,133200,2827390090,2095,2095,2095,2095,900
20250221,133100,2825504590,2095,2100,2100,2095,1543
20250221,133000,2822271840,2100,2100,2100,2100,131
20250221,132900,2821996740,2095,2095,2095,2095,1283
20250221,132800,2819308855,2095,2095,2095,2095,77
20250221,132700,2819147540,2095,2095,2095,2095,0
20250221,132600,2819147540,2095,2100,2100,2095,263
20250221,132500,2818596245,2100,2105,2105,2100,1463
20250221,132400,2815522350,2105,2105,2105,2105,18
20250221,132300,2815484460,2110,2110,2110,2110,0
20250221,132200,2815484460,2110,2110,2110,2095,22585
20250221,132100,2768085275,2110,2110,2115,2105,220
20250221,132000,2767621435,2110,2105,2110,2105,1709
20250221,131900,2764023945,2105,2105,2105,2105,170
20250221,131800,2763666095,2110,2110,2110,2110,0
20250221,131700,2763666095,2110,2110,2110,2110,3543
20250221,131600,2756190365,2110,2110,2110,2110,6
20250221,131500,2756177705,2110,2105,2110,2105,14
20250221,131400,2756148170,2110,2110,2110,2110,0
20250221,131300,2756148170,2110,2110,2110,2110,1
20250221,131200,2756146060,2105,2100,2105,2100,1882
20250221,131100,2752189450,2100,2100,2100,2100,135
20250221,131000,2751905950,2105,2105,2105,2100,5475
20250221,130900,2740406020,2105,2105,2105,2105,10
20250221,130800,2740384970,2105,2105,2105,2105,1183
20250221,130700,2737894755,2105,2105,2105,2105,3001
20250221,130600,2731577650,2105,2110,2110,2105,1579
20250221,130500,2728251340,2110,2110,2110,2110,3025
20250221,130400,2721868590,2115,2115,2115,2115,366
20250221,130300,2721094500,2110,2110,2110,2110,12
20250221,130200,2721069180,2110,2110,2110,2110,51
20250221,130100,2720961570,2110,2110,2115,2110,1977
20250221,130000,2716782880,2110,2110,2110,2110,0
20250221,125900,2716782880,2110,2110,2110,2110,93
20250221,125800,2716586650,2110,2110,2110,2110,1250
20250221,125700,2713949150,2110,2110,2110,2110,368
20250221,125600,2713172670,2115,2115,2115,2115,92
20250221,125500,2712978090,2115,2110,2115,2110,147
20250221,125400,2712667505,2115,2115,2120,2115,1947
20250221,125300,2708549550,2115,2120,2120,2115,345
20250221,125200,2707819870,2120,2120,2120,2120,63
20250221,125100,2707686310,2120,2120,2120,2120,56
20250221,125000,2707567590,2120,2125,2125,2120,2397
20250221,124900,2702485945,2125,2125,2125,2125,6
20250221,124800,2702473195,2125,2125,2125,2120,502
20250221,124700,2701406470,2125,2120,2125,2120,532
20250221,124600,2700278625,2120,2115,2120,2115,318
20250221,124500,2699605210,2120,2115,2120,2115,836
20250221,124400,2697833240,2115,2115,2115,2115,441
20250221,124300,2696900525,2120,2120,2120,2120,1006
20250221,124200,2694767805,2120,2120,2120,2115,1284
20250221,124100,2692048225,2120,2120,2120,2120,701
20250221,124000,2690562105,2115,2115,2115,2115,2511
20250221,123900,2685251340,2110,2110,2120,2110,4816
20250221,123800,2675071380,2110,2110,2110,2110,1865
20250221,123700,2671136230,2110,2115,2115,2110,213
20250221,123600,2670686460,2115,2105,2115,2105,1154
20250221,123500,2668256270,2105,2105,2105,2105,1018
20250221,123400,2666113380,2110,2110,2110,2110,301
20250221,123300,2665478270,2110,2110,2110,2110,1
20250221,123200,2665476160,2110,2110,2110,2110,0
20250221,123100,2665476160,2110,2110,2110,2110,9
20250221,123000,2665457170,2105,2105,2105,2105,0
20250221,122900,2665457170,2105,2105,2105,2105,0
20250221,122800,2665457170,2105,2105,2105,2105,1
20250221,122700,2665455065,2105,2110,2110,2105,1855
20250221,122600,2661544080,2110,2110,2110,2110,704
20250221,122500,2660058640,2105,2105,2105,2105,15
20250221,122400,2660027065,2105,2105,2105,2105,2934
20250221,122300,2653850995,2110,2110,2110,2110,723
20250221,122200,2652325465,2110,2110,2110,2110,100
20250221,122100,2652114465,2110,2105,2110,2105,1272
20250221,122000,2649436880,2105,2105,2105,2105,0
20250221,121900,2649436880,2105,2105,2105,2105,0
20250221,121800,2649436880,2105,2110,2110,2105,192
20250221,121700,2649031765,2105,2105,2105,2105,0
20250221,121600,2649031765,2105,2105,2105,2105,0
20250221,121500,2649031765,2105,2105,2105,2105,4
20250221,121400,2649023345,2110,2110,2110,2110,0
20250221,121300,2649023345,2110,2110,2110,2110,0
20250221,121200,2649023345,2110,2110,2110,2110,0
20250221,121100,2649023345,2110,2110,2110,2110,1
20250221,121000,2649021235,2105,2105,2110,2105,1051
20250221,120900,2646803880,2110,2110,2110,2110,1
20250221,120800,2646801770,2105,2100,2105,2095,3729
20250221,120700,2638978715,2100,2100,2100,2100,750
20250221,120600,2637403715,2100,2100,2100,2100,3
20250221,120500,2637397415,2100,2100,2100,2100,1002
20250221,120400,2635293215,2100,2100,2100,2100,300
20250221,120300,2634663215,2100,2100,2100,2095,4615
20250221,120200,2624978100,2100,2100,2100,2100,1004
20250221,120100,2622869700,2100,2105,2105,2100,4001
20250221,120000,2614467595,2100,2100,2100,2100,3478
20250221,115900,2607163795,2100,2105,2105,2100,85
20250221,115800,2606985245,2105,2105,2105,2105,0
20250221,115700,2606985245,2105,2110,2110,2105,5
20250221,115600,2606974700,2105,2110,2110,2105,150
20250221,115500,2606658490,2105,2105,2105,2105,10
20250221,115400,2606637440,2105,2110,2110,2105,3
20250221,115300,2606631120,2105,2105,2105,2105,0
20250221,115200,2606631120,2105,2110,2110,2100,1211
20250221,115100,2604084245,2110,2105,2110,2105,1033
20250221,115000,2601904780,2105,2105,2105,2105,1
20250221,114900,2601902675,2110,2110,2110,2110,4
20250221,114800,2601894235,2110,2110,2110,2110,181
20250221,114700,2601512325,2110,2100,2110,2100,205
20250221,114600,2601079810,2100,2100,2100,2100,52
20250221,114500,2600970610,2100,2100,2100,2100,0
20250221,114400,2600970610,2100,2115,2115,2100,127
20250221,114300,2600703100,2110,2110,2115,2110,4
20250221,114200,2600694655,2110,2110,2110,2110,3
20250221,114100,2600688325,2110,2110,2110,2110,681
20250221,114000,2599251415,2105,2105,2105,2105,0
20250221,113900,2599251415,2105,2105,2105,2105,1325
20250221,113800,2596462290,2105,2105,2105,2105,900
20250221,113700,2594567790,2100,2100,2110,2100,5916
20250221,113600,2582144180,2100,2105,2105,2100,5005
20250221,113500,2571625715,2105,2105,2105,2105,104
20250221,113400,2571406795,2105,2110,2110,2105,482
20250221,113300,2570392170,2105,2105,2105,2105,217
20250221,113200,2569935385,2105,2105,2105,2105,725
20250221,113100,2568409260,2105,2105,2105,2105,598
20250221,113000,2567150470,2105,2105,2105,2105,0
20250221,112900,2567150470,2105,2110,2110,2105,836
20250221,112800,2565390675,2110,2110,2110,2110,46
20250221,112700,2565293615,2110,2110,2110,2110,0
20250221,112600,2565293615,2110,2110,2110,2110,800
20250221,112500,2563605615,2105,2105,2110,2105,1092
20250221,112400,2561304455,2110,2110,2110,2105,570
20250221,112300,2560101765,2110,2105,2110,2105,949
20250221,112200,2558099625,2105,2105,2105,2105,8
20250221,112100,2558082785,2105,2110,2110,2105,3
20250221,112000,2558076465,2110,2105,2110,2105,1202
20250221,111900,2555541245,2110,2110,2110,2105,1979
20250221,111800,2551374095,2110,2110,2110,2110,100
20250221,111700,2551163095,2110,2110,2110,2110,6
20250221,111600,2551150435,2110,2105,2110,2105,712
20250221,111500,2549650665,2105,2110,2110,2105,9656
20250221,111400,2529313665,2110,2115,2115,2110,12
20250221,111300,2529288335,2115,2115,2115,2115,111
20250221,111200,2529053570,2110,2120,2120,2110,516
20250221,111100,2527964035,2120,2115,2120,2115,106
20250221,111000,2527739815,2120,2115,2120,2115,3013
20250221,110900,2521357320,2110,2110,2110,2110,200
20250221,110800,2520935320,2110,2110,2110,2110,99
20250221,110700,2520726430,2110,2110,2110,2110,100
20250221,110600,2520515430,2115,2110,2115,2110,269
20250221,110500,2519947080,2110,2110,2110,2105,685
20250221,110400,2518501980,2105,2105,2105,2105,104
20250221,110300,2518283060,2110,2110,2110,2105,355
20250221,110200,2517535045,2110,2110,2110,2110,33
20250221,110100,2517465415,2110,2110,2110,2110,2686
20250221,110000,2511797955,2110,2110,2110,2110,0
20250221,105900,2511797955,2110,2115,2115,2110,105
20250221,105800,2511576240,2120,2120,2120,2120,0
20250221,105700,2511576240,2120,2120,2120,2120,5
20250221,105600,2511565640,2120,2115,2120,2115,503
20250221,105500,2510500535,2115,2115,2115,2110,202
20250221,105400,2510073805,2110,2110,2120,2110,2237
20250221,105300,2505353705,2110,2115,2115,2110,174
20250221,105200,2504986280,2120,2120,2120,2120,2
20250221,105100,2504982040,2115,2120,2120,2115,2970
20250221,105000,2498700470,2120,2120,2120,2120,7
20250221,104900,2498685630,2120,2115,2120,2115,227
20250221,104800,2498204420,2115,2115,2120,2115,447
20250221,104700,2497256990,2120,2120,2120,2120,100
20250221,104600,2497044990,2120,2120,2120,2120,20
20250221,104500,2497002590,2120,2120,2120,2120,263
20250221,104400,2496445030,2120,2115,2120,2115,617
20250221,104300,2495140070,2115,2110,2120,2110,5993
20250221,104200,2482493035,2115,2115,2115,2115,73
20250221,104100,2482338640,2115,2115,2115,2110,12
20250221,104000,2482313265,2115,2120,2120,2110,291
20250221,103900,2481697900,2110,2120,2120,2110,2580
20250221,103800,2476250560,2120,2120,2120,2120,50
20250221,103700,2476144560,2120,2115,2120,2115,2397
20250221,103600,2471074140,2115,2120,2120,2115,285
20250221,103500,2470471350,2120,2115,2120,2110,1384
20250221,103400,2467543925,2115,2120,2120,2115,1242
20250221,103300,2464912305,2120,2125,2125,2115,952
20250221,103200,2462894480,2125,2115,2125,2115,3432
20250221,103100,2455632570,2115,2110,2115,2110,1349
20250221,103000,2452783580,2110,2115,2115,2110,4353
20250221,102900,2443590810,2120,2135,2135,2120,31375
20250221,102800,2376884860,2130,2125,2135,2125,5437
20250221,102700,2365295035,2135,2145,2145,2125,22798
20250221,102600,2316679045,2145,2130,2145,2125,25870
20250221,102500,2261450150,2125,2125,2135,2120,19109
20250221,102400,2220806860,2120,2110,2135,2110,9541
20250221,102300,2200596140,2110,2105,2110,2105,3239
20250221,102200,2193763100,2105,2105,2110,2105,257
20250221,102100,2193222105,2105,2105,2110,2105,2700
20250221,102000,2187537580,2105,2100,2105,2100,143
20250221,101900,2187237275,2105,2105,2110,2105,865
20250221,101800,2185416430,2090,2110,2110,2090,14627
20250221,101700,2154675560,2110,2110,2110,2105,391
20250221,101600,2153851965,2110,2110,2110,2100,6107
20250221,101500,2141016695,2110,2110,2110,2110,550
20250221,101400,2139856195,2110,2110,2110,2110,1043
20250221,101300,2137655465,2115,2110,2115,2110,478
20250221,101200,2136646875,2110,2105,2110,2100,3110
20250221,101100,2130101645,2105,2100,2105,2100,6148
20250221,101000,2117187870,2100,2095,2100,2085,9001
20250221,100900,2098347570,2090,2100,2100,2085,28051
20250221,100800,2039564575,2105,2105,2105,2100,491
20250221,100700,2038531025,2105,2115,2115,2105,47381
20250221,100600,1938615575,2115,2115,2115,2110,2129
20250221,100500,1934116325,2115,2120,2120,2110,4878
20250221,100400,1923798860,2120,2115,2120,2115,2335
20250221,100300,1918859830,2110,2110,2120,2105,12185
20250221,100200,1893155990,2115,2115,2120,2110,1027
20250221,100100,1890984595,2110,2115,2120,2110,2070
20250221,100000,1886608080,2115,2110,2120,2110,3672
20250221,095900,1878860060,2115,2115,2115,2110,1492
20250221,095800,1875706600,2110,2120,2120,2110,16699
20250221,095700,1840387715,2125,2130,2130,2125,934
20250221,095600,1838402900,2120,2125,2125,2120,10817
20250221,095500,1815452080,2125,2140,2140,2125,11690
20250221,095400,1790601165,2130,2130,2140,2130,504
20250221,095300,1789526185,2130,2140,2140,2130,2275
20250221,095200,1784669030,2140,2140,2140,2140,139
20250221,095100,1784371570,2135,2135,2135,2125,9092
20250221,095000,1765016040,2125,2135,2140,2120,33097
20250221,094900,1694687050,2135,2145,2145,2135,3169
20250221,094800,1687920215,2135,2145,2145,2135,2670
20250221,094700,1682211025,2150,2155,2155,2145,840
20250221,094600,1680407150,2155,2135,2155,2135,3334
20250221,094500,1673242780,2135,2140,2140,2135,1727
20250221,094400,1669550430,2140,2140,2150,2135,9187
20250221,094300,1649875905,2145,2150,2150,2145,6153
20250221,094200,1636674525,2145,2155,2155,2145,4480
20250221,094100,1627053120,2150,2140,2155,2140,5347
20250221,094000,1615598140,2140,2155,2155,2140,17410
20250221,093900,1578218925,2155,2155,2155,2150,5001
20250221,093800,1567457825,2160,2145,2160,2140,4685
20250221,093700,1557411415,2145,2160,2160,2145,16747
20250221,093600,1521374425,2160,2150,2165,2150,9947
20250221,093500,1499892145,2155,2145,2155,2145,8241
20250221,093400,1482169110,2145,2150,2160,2145,11178
20250221,093300,1458139160,2150,2150,2150,2140,19869
20250221,093200,1415513935,2150,2150,2155,2145,14305
20250221,093100,1384760210,2150,2165,2165,2150,25940
20250221,093000,1328802515,2165,2165,2195,2160,26537
20250221,092900,1271127895,2175,2175,2175,2155,49923
20250221,092800,1163158835,2180,2175,2225,2170,130206
20250221,092700,877383355,2175,2150,2195,2150,93520
20250221,092600,673702995,2155,2140,2165,2140,31070
20250221,092500,606763670,2140,2125,2145,2120,34135
20250221,092400,534063130,2125,2140,2140,2125,13765
20250221,092300,504720970,2140,2150,2150,2135,8201
20250221,092200,487145105,2145,2155,2155,2135,16200
20250221,092100,452420290,2145,2160,2165,2135,34460
20250221,092000,378302115,2160,2140,2165,2130,65546
20250221,091900,237542210,2125,2110,2140,2110,17952
20250221,091800,199460465,2100,2100,2100,2100,1318
20250221,091700,196692665,2100,2100,2115,2100,996
20250221,091600,194600975,2100,2115,2115,2100,3138
20250221,091500,187965050,2095,2115,2115,2095,1995
20250221,091400,183771220,2115,2100,2120,2100,7638
20250221,091300,167646465,2105,2105,2115,2100,1366
20250221,091200,164772225,2115,2105,2115,2105,3792
20250221,091100,156767775,2105,2115,2115,2105,1093
20250221,091000,154459950,2115,2105,2125,2105,3658
20250221,090900,146733725,2120,2115,2125,2110,8543
20250221,090800,128642475,2110,2110,2120,2105,8016
20250221,090700,111734555,2105,2105,2105,2100,4681
20250221,090600,101882150,2105,2080,2105,2080,8682
20250221,090500,83685215,2080,2075,2095,2075,5745
20250221,090400,71692295,2070,2090,2090,2070,8367
20250221,090300,54288700,2080,2090,2090,2080,1847
20250221,090200,50446880,2095,2075,2095,2075,1771
20250221,090100,46753885,2075,2075,2080,2075,11156
20250221,090000,23590055,2075,2090,2090,2075,11303
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 202700 3214655835 2110 2110 2110 2110 5618
3 20250221 202600 3214655835 2110 2110 2110 2110 0
4 20250221 202500 3214655835 2110 2110 2110 2110 0
5 20250221 202400 3214655835 2110 2110 2110 2110 0
6 20250221 202300 3214655835 2110 2110 2110 2110 0
7 20250221 202200 3214655835 2110 2110 2110 2110 0
8 20250221 202100 3214655835 2110 2110 2110 2110 0
9 20250221 202000 3214655835 2110 2110 2110 2110 0
10 20250221 201900 3214655835 2110 2110 2110 2110 0
11 20250221 201800 3214655835 2110 2110 2110 2110 0
12 20250221 201700 3214655835 2110 2110 2110 2110 0
13 20250221 201600 3214655835 2110 2110 2110 2110 0
14 20250221 201500 3214655835 2110 2110 2110 2110 0
15 20250221 201400 3214655835 2110 2110 2110 2110 0
16 20250221 201300 3214655835 2110 2110 2110 2110 0
17 20250221 201200 3214655835 2110 2110 2110 2110 0
18 20250221 201100 3214655835 2110 2110 2110 2110 0
19 20250221 201000 3214655835 2110 2110 2110 2110 0
20 20250221 200900 3214655835 2110 2110 2110 2110 0
21 20250221 200800 3214655835 2110 2110 2110 2110 0
22 20250221 200700 3214655835 2110 2110 2110 2110 0
23 20250221 200600 3214655835 2110 2110 2110 2110 0
24 20250221 200500 3214655835 2110 2110 2110 2110 0
25 20250221 200400 3214655835 2110 2110 2110 2110 0
26 20250221 200300 3214655835 2110 2110 2110 2110 0
27 20250221 200200 3214655835 2110 2110 2110 2110 0
28 20250221 200100 3214655835 2110 2110 2110 2110 0
29 20250221 200000 3214655835 2110 2110 2110 2110 0
30 20250221 195900 3214655835 2110 2110 2110 2110 0
31 20250221 195800 3214655835 2110 2110 2110 2110 0
32 20250221 195700 3214655835 2110 2110 2110 2110 5618
33 20250221 195600 3214655835 2110 2110 2110 2110 0
34 20250221 195500 3214655835 2110 2110 2110 2110 0
35 20250221 195400 3214655835 2110 2110 2110 2110 0
36 20250221 195300 3214655835 2110 2110 2110 2110 0
37 20250221 195200 3214655835 2110 2110 2110 2110 0
38 20250221 195100 3214655835 2110 2110 2110 2110 0
39 20250221 195000 3214655835 2110 2110 2110 2110 0
40 20250221 194900 3214655835 2110 2110 2110 2110 0
41 20250221 194800 3214655835 2110 2110 2110 2110 0
42 20250221 194700 3214655835 2110 2110 2110 2110 0
43 20250221 194600 3214655835 2110 2110 2110 2110 0
44 20250221 194500 3214655835 2110 2110 2110 2110 0
45 20250221 194400 3214655835 2110 2110 2110 2110 0
46 20250221 194300 3214655835 2110 2110 2110 2110 0
47 20250221 194200 3214655835 2110 2110 2110 2110 0
48 20250221 194100 3214655835 2110 2110 2110 2110 0
49 20250221 194000 3214655835 2110 2110 2110 2110 0
50 20250221 193900 3214655835 2110 2110 2110 2110 0
51 20250221 193800 3214655835 2110 2110 2110 2110 0
52 20250221 193700 3214655835 2110 2110 2110 2110 0
53 20250221 193600 3214655835 2110 2110 2110 2110 0
54 20250221 193500 3214655835 2110 2110 2110 2110 0
55 20250221 193400 3214655835 2110 2110 2110 2110 0
56 20250221 193300 3214655835 2110 2110 2110 2110 0
57 20250221 193200 3214655835 2110 2110 2110 2110 0
58 20250221 193100 3214655835 2110 2110 2110 2110 0
59 20250221 193000 3214655835 2110 2110 2110 2110 0
60 20250221 192900 3214655835 2110 2110 2110 2110 0
61 20250221 192800 3214655835 2110 2110 2110 2110 0
62 20250221 192700 3214655835 2110 2110 2110 2110 5618
63 20250221 192600 3214655835 2110 2110 2110 2110 0
64 20250221 192500 3214655835 2110 2110 2110 2110 0
65 20250221 192400 3214655835 2110 2110 2110 2110 0
66 20250221 192300 3214655835 2110 2110 2110 2110 0
67 20250221 192200 3214655835 2110 2110 2110 2110 0
68 20250221 192100 3214655835 2110 2110 2110 2110 0
69 20250221 192000 3214655835 2110 2110 2110 2110 0
70 20250221 191900 3214655835 2110 2110 2110 2110 0
71 20250221 191800 3214655835 2110 2110 2110 2110 0
72 20250221 191700 3214655835 2110 2110 2110 2110 0
73 20250221 191600 3214655835 2110 2110 2110 2110 0
74 20250221 191500 3214655835 2110 2110 2110 2110 0
75 20250221 191400 3214655835 2110 2110 2110 2110 0
76 20250221 191300 3214655835 2110 2110 2110 2110 0
77 20250221 191200 3214655835 2110 2110 2110 2110 0
78 20250221 191100 3214655835 2110 2110 2110 2110 0
79 20250221 191000 3214655835 2110 2110 2110 2110 0
80 20250221 190900 3214655835 2110 2110 2110 2110 0
81 20250221 190800 3214655835 2110 2110 2110 2110 0
82 20250221 190700 3214655835 2110 2110 2110 2110 0
83 20250221 190600 3214655835 2110 2110 2110 2110 0
84 20250221 190500 3214655835 2110 2110 2110 2110 0
85 20250221 190400 3214655835 2110 2110 2110 2110 0
86 20250221 190300 3214655835 2110 2110 2110 2110 0
87 20250221 190200 3214655835 2110 2110 2110 2110 0
88 20250221 190100 3214655835 2110 2110 2110 2110 0
89 20250221 190000 3214655835 2110 2110 2110 2110 0
90 20250221 185900 3214655835 2110 2110 2110 2110 0
91 20250221 185800 3214655835 2110 2110 2110 2110 0
92 20250221 185700 3214655835 2110 2110 2110 2110 5618
93 20250221 185600 3214655835 2110 2110 2110 2110 0
94 20250221 185500 3214655835 2110 2110 2110 2110 0
95 20250221 185400 3214655835 2110 2110 2110 2110 0
96 20250221 185300 3214655835 2110 2110 2110 2110 0
97 20250221 185200 3214655835 2110 2110 2110 2110 0
98 20250221 185100 3214655835 2110 2110 2110 2110 0
99 20250221 185000 3214655835 2110 2110 2110 2110 0
100 20250221 184900 3214655835 2110 2110 2110 2110 0
101 20250221 184800 3214655835 2110 2110 2110 2110 0
102 20250221 184700 3214655835 2110 2110 2110 2110 0
103 20250221 184600 3214655835 2110 2110 2110 2110 0
104 20250221 184500 3214655835 2110 2110 2110 2110 0
105 20250221 184400 3214655835 2110 2110 2110 2110 0
106 20250221 184300 3214655835 2110 2110 2110 2110 0
107 20250221 184200 3214655835 2110 2110 2110 2110 0
108 20250221 184100 3214655835 2110 2110 2110 2110 0
109 20250221 184000 3214655835 2110 2110 2110 2110 0
110 20250221 183900 3214655835 2110 2110 2110 2110 0
111 20250221 183800 3214655835 2110 2110 2110 2110 0
112 20250221 183700 3214655835 2110 2110 2110 2110 0
113 20250221 183600 3214655835 2110 2110 2110 2110 0
114 20250221 183500 3214655835 2110 2110 2110 2110 0
115 20250221 183400 3214655835 2110 2110 2110 2110 0
116 20250221 183300 3214655835 2110 2110 2110 2110 0
117 20250221 183200 3214655835 2110 2110 2110 2110 0
118 20250221 183100 3214655835 2110 2110 2110 2110 0
119 20250221 183000 3214655835 2110 2110 2110 2110 0
120 20250221 182900 3214655835 2110 2110 2110 2110 0
121 20250221 182800 3214655835 2110 2110 2110 2110 0
122 20250221 182700 3214655835 2110 2110 2110 2110 5618
123 20250221 182600 3214655835 2110 2110 2110 2110 0
124 20250221 182500 3214655835 2110 2110 2110 2110 0
125 20250221 182400 3214655835 2110 2110 2110 2110 0
126 20250221 182300 3214655835 2110 2110 2110 2110 0
127 20250221 182200 3214655835 2110 2110 2110 2110 0
128 20250221 182100 3214655835 2110 2110 2110 2110 0
129 20250221 182000 3214655835 2110 2110 2110 2110 0
130 20250221 181900 3214655835 2110 2110 2110 2110 0
131 20250221 181800 3214655835 2110 2110 2110 2110 0
132 20250221 181700 3214655835 2110 2110 2110 2110 0
133 20250221 181600 3214655835 2110 2110 2110 2110 0
134 20250221 181500 3214655835 2110 2110 2110 2110 0
135 20250221 181400 3214655835 2110 2110 2110 2110 0
136 20250221 181300 3214655835 2110 2110 2110 2110 0
137 20250221 181200 3214655835 2110 2110 2110 2110 0
138 20250221 181100 3214655835 2110 2110 2110 2110 0
139 20250221 181000 3214655835 2110 2110 2110 2110 0
140 20250221 180900 3214655835 2110 2110 2110 2110 0
141 20250221 180800 3214655835 2110 2110 2110 2110 0
142 20250221 180700 3214655835 2110 2110 2110 2110 0
143 20250221 180600 3214655835 2110 2110 2110 2110 0
144 20250221 180500 3214655835 2110 2110 2110 2110 0
145 20250221 180400 3214655835 2110 2110 2110 2110 0
146 20250221 180300 3214655835 2110 2110 2110 2110 0
147 20250221 180200 3214655835 2110 2110 2110 2110 0
148 20250221 180100 3214655835 2110 2110 2110 2110 0
149 20250221 180000 3214655835 2110 2110 2110 2110 0
150 20250221 175900 3214655835 2110 2110 2110 2110 0
151 20250221 175800 3214655835 2110 2110 2110 2110 0
152 20250221 175700 3214655835 2110 2110 2110 2110 5618
153 20250221 175600 3214655835 2110 2110 2110 2110 0
154 20250221 175500 3214655835 2110 2110 2110 2110 0
155 20250221 175400 3214655835 2110 2110 2110 2110 0
156 20250221 175300 3214655835 2110 2110 2110 2110 0
157 20250221 175200 3214655835 2110 2110 2110 2110 0
158 20250221 175100 3214655835 2110 2110 2110 2110 0
159 20250221 175000 3214655835 2110 2110 2110 2110 0
160 20250221 174900 3214655835 2110 2110 2110 2110 0
161 20250221 174800 3214655835 2110 2110 2110 2110 0
162 20250221 174700 3214655835 2110 2110 2110 2110 0
163 20250221 174600 3214655835 2110 2110 2110 2110 0
164 20250221 174500 3214655835 2110 2110 2110 2110 0
165 20250221 174400 3214655835 2110 2110 2110 2110 0
166 20250221 174300 3214655835 2110 2110 2110 2110 0
167 20250221 174200 3214655835 2110 2110 2110 2110 0
168 20250221 174100 3214655835 2110 2110 2110 2110 0
169 20250221 174000 3214655835 2110 2110 2110 2110 0
170 20250221 173900 3214655835 2110 2110 2110 2110 0
171 20250221 173800 3214655835 2110 2110 2110 2110 0
172 20250221 173700 3214655835 2110 2110 2110 2110 0
173 20250221 173600 3214655835 2110 2110 2110 2110 0
174 20250221 173500 3214655835 2110 2110 2110 2110 0
175 20250221 173400 3214655835 2110 2110 2110 2110 0
176 20250221 173300 3214655835 2110 2110 2110 2110 0
177 20250221 173200 3214655835 2110 2110 2110 2110 0
178 20250221 173100 3214655835 2110 2110 2110 2110 0
179 20250221 173000 3214655835 2110 2110 2110 2110 0
180 20250221 172900 3214655835 2110 2110 2110 2110 0
181 20250221 172800 3214655835 2110 2110 2110 2110 0
182 20250221 172700 3214655835 2110 2110 2110 2110 5618
183 20250221 172600 3214655835 2110 2110 2110 2110 0
184 20250221 172500 3214655835 2110 2110 2110 2110 0
185 20250221 172400 3214655835 2110 2110 2110 2110 0
186 20250221 172300 3214655835 2110 2110 2110 2110 0
187 20250221 172200 3214655835 2110 2110 2110 2110 0
188 20250221 172100 3214655835 2110 2110 2110 2110 0
189 20250221 172000 3214655835 2110 2110 2110 2110 0
190 20250221 171900 3214655835 2110 2110 2110 2110 0
191 20250221 171800 3214655835 2110 2110 2110 2110 0
192 20250221 171700 3214655835 2110 2110 2110 2110 0
193 20250221 171600 3214655835 2110 2110 2110 2110 0
194 20250221 171500 3214655835 2110 2110 2110 2110 0
195 20250221 171400 3214655835 2110 2110 2110 2110 0
196 20250221 171300 3214655835 2110 2110 2110 2110 0
197 20250221 171200 3214655835 2110 2110 2110 2110 0
198 20250221 171100 3214655835 2110 2110 2110 2110 0
199 20250221 171000 3214655835 2110 2110 2110 2110 0
200 20250221 170900 3214655835 2110 2110 2110 2110 0
201 20250221 170800 3214655835 2110 2110 2110 2110 0
202 20250221 170700 3214655835 2110 2110 2110 2110 0
203 20250221 170600 3214655835 2110 2110 2110 2110 0
204 20250221 170500 3214655835 2110 2110 2110 2110 0
205 20250221 170400 3214655835 2110 2110 2110 2110 0
206 20250221 170300 3214655835 2110 2110 2110 2110 0
207 20250221 170200 3214655835 2110 2110 2110 2110 0
208 20250221 170100 3214655835 2110 2110 2110 2110 0
209 20250221 170000 3214655835 2110 2110 2110 2110 0
210 20250221 165900 3214655835 2110 2110 2110 2110 0
211 20250221 165800 3214655835 2110 2110 2110 2110 0
212 20250221 165700 3214655835 2110 2110 2110 2110 5618
213 20250221 165600 3214655835 2110 2110 2110 2110 0
214 20250221 165500 3214655835 2110 2110 2110 2110 0
215 20250221 165400 3214655835 2110 2110 2110 2110 0
216 20250221 165300 3214655835 2110 2110 2110 2110 0
217 20250221 165200 3214655835 2110 2110 2110 2110 0
218 20250221 165100 3214655835 2110 2110 2110 2110 0
219 20250221 165000 3214655835 2110 2110 2110 2110 0
220 20250221 164900 3214655835 2110 2110 2110 2110 0
221 20250221 164800 3214655835 2110 2110 2110 2110 0
222 20250221 164700 3214655835 2110 2110 2110 2110 0
223 20250221 164600 3214655835 2110 2110 2110 2110 0
224 20250221 164500 3214655835 2110 2110 2110 2110 0
225 20250221 164400 3214655835 2110 2110 2110 2110 0
226 20250221 164300 3214655835 2110 2110 2110 2110 0
227 20250221 164200 3214655835 2110 2110 2110 2110 0
228 20250221 164100 3214655835 2110 2110 2110 2110 0
229 20250221 164000 3214655835 2110 2110 2110 2110 0
230 20250221 163900 3214655835 2110 2110 2110 2110 0
231 20250221 163800 3214655835 2110 2110 2110 2110 0
232 20250221 163700 3214655835 2110 2110 2110 2110 0
233 20250221 163600 3214655835 2110 2110 2110 2110 0
234 20250221 163500 3214655835 2110 2110 2110 2110 0
235 20250221 163400 3214655835 2110 2110 2110 2110 0
236 20250221 163300 3214655835 2110 2110 2110 2110 0
237 20250221 163200 3214655835 2110 2110 2110 2110 0
238 20250221 163100 3214655835 2110 2110 2110 2110 0
239 20250221 163000 3214655835 2110 2110 2110 2110 0
240 20250221 162900 3214655835 2110 2110 2110 2110 0
241 20250221 162800 3214655835 2110 2110 2110 2110 0
242 20250221 162700 3214655835 2110 2110 2110 2110 5618
243 20250221 162600 3214655835 2110 2110 2110 2110 0
244 20250221 162500 3214655835 2110 2110 2110 2110 0
245 20250221 162400 3214655835 2110 2110 2110 2110 0
246 20250221 162300 3214655835 2110 2110 2110 2110 0
247 20250221 162200 3214655835 2110 2110 2110 2110 0
248 20250221 162100 3214655835 2110 2110 2110 2110 0
249 20250221 162000 3214655835 2110 2110 2110 2110 0
250 20250221 161900 3214655835 2110 2110 2110 2110 0
251 20250221 161800 3214655835 2110 2110 2110 2110 0
252 20250221 161700 3214655835 2110 2110 2110 2110 0
253 20250221 161600 3214655835 2110 2110 2110 2110 0
254 20250221 161500 3214655835 2110 2110 2110 2110 0
255 20250221 161400 3214655835 2110 2110 2110 2110 0
256 20250221 161300 3214655835 2110 2110 2110 2110 0
257 20250221 161200 3214655835 2110 2110 2110 2110 0
258 20250221 161100 3214655835 2110 2110 2110 2110 0
259 20250221 161000 3214655835 2110 2110 2110 2110 0
260 20250221 160900 3214655835 2110 2110 2110 2110 0
261 20250221 160800 3214655835 2110 2110 2110 2110 0
262 20250221 160700 3214655835 2110 2110 2110 2110 0
263 20250221 160600 3214655835 2110 2110 2110 2110 0
264 20250221 160500 3214655835 2110 2110 2110 2110 0
265 20250221 160400 3214655835 2110 2110 2110 2110 0
266 20250221 160300 3214655835 2110 2110 2110 2110 0
267 20250221 160200 3214655835 2110 2110 2110 2110 0
268 20250221 160100 3214655835 2110 2110 2110 2110 0
269 20250221 160000 3214655835 2110 2110 2110 2110 0
270 20250221 155900 3214655835 2110 2110 2110 2110 0
271 20250221 155800 3214655835 2110 2110 2110 2110 0
272 20250221 155700 3214655835 2110 2110 2110 2110 5618
273 20250221 155600 3214655835 2110 2110 2110 2110 0
274 20250221 155500 3214655835 2110 2110 2110 2110 0
275 20250221 155400 3214655835 2110 2110 2110 2110 0
276 20250221 155300 3214655835 2110 2110 2110 2110 0
277 20250221 155200 3214655835 2110 2110 2110 2110 0
278 20250221 155100 3214655835 2110 2110 2110 2110 0
279 20250221 155000 3214655835 2110 2110 2110 2110 0
280 20250221 154900 3214655835 2110 2110 2110 2110 0
281 20250221 154800 3214655835 2110 2110 2110 2110 0
282 20250221 154700 3214655835 2110 2110 2110 2110 0
283 20250221 154600 3214655835 2110 2110 2110 2110 0
284 20250221 154500 3214655835 2110 2110 2110 2110 0
285 20250221 154400 3214655835 2110 2110 2110 2110 0
286 20250221 154300 3214655835 2110 2110 2110 2110 0
287 20250221 154200 3214655835 2110 2110 2110 2110 0
288 20250221 154100 3214655835 2110 2110 2110 2110 0
289 20250221 154000 3214655835 2110 2110 2110 2110 0
290 20250221 153900 3214655835 2110 2110 2110 2110 0
291 20250221 153800 3214655835 2110 2110 2110 2110 0
292 20250221 153700 3214655835 2110 2110 2110 2110 0
293 20250221 153600 3214655835 2110 2110 2110 2110 0
294 20250221 153500 3214655835 2110 2110 2110 2110 0
295 20250221 153400 3214655835 2110 2110 2110 2110 0
296 20250221 153300 3214655835 2110 2110 2110 2110 0
297 20250221 153200 3214655835 2110 2110 2110 2110 0
298 20250221 153100 3214655835 2110 2110 2110 2110 0
299 20250221 153000 3214655835 2110 2110 2110 2110 5618
300 20250221 152900 3202801855 2115 2115 2115 2115 0
301 20250221 152800 3202801855 2115 2115 2115 2115 0
302 20250221 152700 3202801855 2115 2115 2115 2115 0
303 20250221 152600 3202801855 2115 2115 2115 2115 0
304 20250221 152500 3202801855 2115 2115 2115 2115 0
305 20250221 152400 3202801855 2115 2115 2115 2115 0
306 20250221 152300 3202801855 2115 2115 2115 2115 0
307 20250221 152200 3202801855 2115 2115 2115 2115 0
308 20250221 152100 3202801855 2115 2115 2115 2115 0
309 20250221 152000 3202801855 2115 2115 2115 2115 0
310 20250221 151900 3202801855 2115 2115 2115 2110 2851
311 20250221 151800 3196776055 2110 2115 2115 2110 4553
312 20250221 151700 3187155185 2115 2120 2120 2115 2364
313 20250221 151600 3182148505 2115 2115 2120 2115 513
314 20250221 151500 3181063260 2115 2125 2125 2115 9081
315 20250221 151400 3161813270 2125 2120 2125 2120 1858
316 20250221 151300 3157869020 2125 2110 2125 2110 7132
317 20250221 151200 3142752080 2115 2115 2115 2115 2739
318 20250221 151100 3136959095 2115 2115 2115 2115 50
319 20250221 151000 3136853345 2115 2110 2115 2110 6023
320 20250221 150900 3124134965 2110 2110 2115 2110 620
321 20250221 150800 3122826735 2110 2110 2115 2110 4379
322 20250221 150700 3113587040 2110 2110 2115 2110 770
323 20250221 150600 3111961210 2110 2120 2120 2110 1406
324 20250221 150500 3108987270 2115 2115 2120 2115 367
325 20250221 150400 3108211060 2120 2115 2120 2115 5481
326 20250221 150300 3096616340 2115 2120 2120 2115 5117
327 20250221 150200 3085791735 2120 2120 2120 2120 373
328 20250221 150100 3085000975 2120 2120 2120 2120 700
329 20250221 150000 3083516975 2120 2125 2125 2120 2004
330 20250221 145900 3079263475 2125 2115 2125 2115 2748
331 20250221 145800 3073444205 2120 2120 2120 2120 2
332 20250221 145700 3073439965 2120 2115 2120 2115 6253
333 20250221 145600 3060189015 2115 2120 2120 2115 1300
334 20250221 145500 3057433020 2125 2115 2125 2115 3366
335 20250221 145400 3050302440 2115 2115 2115 2115 200
336 20250221 145300 3049879440 2110 2110 2115 2110 2149
337 20250221 145200 3045337540 2115 2115 2115 2115 0
338 20250221 145100 3045337540 2115 2115 2115 2115 608
339 20250221 145000 3044051620 2115 2115 2115 2115 502
340 20250221 144900 3042989890 2115 2120 2120 2115 4127
341 20250221 144800 3034244160 2115 2115 2115 2115 1733
342 20250221 144700 3030578865 2115 2115 2120 2115 712
343 20250221 144600 3029072975 2115 2115 2115 2115 44
344 20250221 144500 3028979915 2115 2115 2120 2115 887
345 20250221 144400 3027103900 2115 2115 2115 2115 31
346 20250221 144300 3027038335 2115 2110 2115 2110 1897
347 20250221 144200 3023027785 2110 2110 2110 2110 614
348 20250221 144100 3021732245 2110 2110 2110 2110 1530
349 20250221 144000 3018503945 2110 2115 2115 2110 2479
350 20250221 143900 3013260985 2115 2115 2115 2115 0
351 20250221 143800 3013260985 2115 2110 2115 2110 2759
352 20250221 143700 3007425850 2110 2115 2115 2110 251
353 20250221 143600 3006896235 2115 2110 2115 2110 665
354 20250221 143500 3005493080 2115 2115 2115 2115 101
355 20250221 143400 3005279465 2115 2110 2115 2110 4591
356 20250221 143300 2995585895 2115 2110 2115 2110 199
357 20250221 143200 2995165045 2115 2115 2120 2115 1004
358 20250221 143100 2993041575 2120 2115 2120 2115 2099
359 20250221 143000 2988602040 2115 2120 2120 2115 1608
360 20250221 142900 2985197240 2120 2120 2120 2120 566
361 20250221 142800 2983997320 2115 2125 2125 2115 2864
362 20250221 142700 2977924900 2125 2120 2125 2120 3133
363 20250221 142600 2971274385 2120 2110 2120 2110 5468
364 20250221 142500 2959702595 2110 2105 2110 2105 2845
365 20250221 142400 2953707160 2100 2105 2105 2100 6026
366 20250221 142300 2941045900 2105 2110 2110 2105 2668
367 20250221 142200 2935429730 2105 2105 2105 2105 399
368 20250221 142100 2934589835 2105 2105 2105 2105 1152
369 20250221 142000 2932164875 2105 2105 2105 2105 7
370 20250221 141900 2932150140 2100 2095 2105 2095 953
371 20250221 141800 2930146030 2105 2105 2105 2105 4502
372 20250221 141700 2920669320 2100 2100 2100 2095 7248
373 20250221 141600 2905448525 2105 2100 2105 2100 2505
374 20250221 141500 2900188000 2100 2100 2100 2100 1
375 20250221 141400 2900185900 2100 2100 2100 2100 4182
376 20250221 141300 2891403700 2100 2100 2100 2100 490
377 20250221 141200 2890374700 2100 2105 2105 2100 1146
378 20250221 141100 2887968095 2105 2100 2105 2100 11
379 20250221 141000 2887944990 2100 2100 2100 2100 20
380 20250221 140900 2887902990 2105 2100 2105 2100 716
381 20250221 140800 2886398310 2105 2100 2105 2100 5495
382 20250221 140700 2874849545 2095 2095 2095 2095 1
383 20250221 140600 2874847450 2095 2095 2095 2095 30
384 20250221 140500 2874784600 2095 2095 2095 2095 3797
385 20250221 140400 2866829885 2095 2095 2095 2095 1218
386 20250221 140300 2864278175 2095 2095 2095 2095 320
387 20250221 140200 2863607775 2100 2100 2100 2100 243
388 20250221 140100 2863097475 2100 2100 2100 2100 0
389 20250221 140000 2863097475 2100 2100 2100 2100 20
390 20250221 135900 2863055475 2100 2100 2100 2100 3909
391 20250221 135800 2854846575 2100 2100 2100 2100 63
392 20250221 135700 2854714275 2100 2100 2100 2100 0
393 20250221 135600 2854714275 2100 2105 2105 2100 157
394 20250221 135500 2854384500 2105 2105 2105 2105 45
395 20250221 135400 2854289775 2105 2105 2105 2105 3
396 20250221 135300 2854283460 2100 2105 2105 2100 62
397 20250221 135200 2854152975 2100 2105 2105 2100 317
398 20250221 135100 2853485755 2105 2105 2105 2105 3
399 20250221 135000 2853479440 2105 2105 2105 2105 38
400 20250221 134900 2853399450 2105 2105 2105 2105 19
401 20250221 134800 2853359455 2105 2105 2105 2105 2
402 20250221 134700 2853355245 2105 2100 2105 2100 4
403 20250221 134600 2853346830 2105 2105 2105 2105 0
404 20250221 134500 2853346830 2105 2105 2105 2105 1
405 20250221 134400 2853344725 2100 2100 2100 2100 1
406 20250221 134300 2853342625 2100 2100 2100 2100 0
407 20250221 134200 2853342625 2100 2110 2110 2100 220
408 20250221 134100 2852879815 2105 2105 2105 2105 0
409 20250221 134000 2852879815 2105 2105 2105 2105 2983
410 20250221 133900 2846600600 2105 2105 2105 2105 793
411 20250221 133800 2844931335 2105 2100 2105 2100 659
412 20250221 133700 2843547380 2100 2100 2100 2100 950
413 20250221 133600 2841552380 2100 2100 2100 2100 5566
414 20250221 133500 2829863780 2100 2100 2100 2100 6
415 20250221 133400 2829851180 2100 2100 2100 2100 1050
416 20250221 133300 2827646180 2095 2100 2100 2095 122
417 20250221 133200 2827390090 2095 2095 2095 2095 900
418 20250221 133100 2825504590 2095 2100 2100 2095 1543
419 20250221 133000 2822271840 2100 2100 2100 2100 131
420 20250221 132900 2821996740 2095 2095 2095 2095 1283
421 20250221 132800 2819308855 2095 2095 2095 2095 77
422 20250221 132700 2819147540 2095 2095 2095 2095 0
423 20250221 132600 2819147540 2095 2100 2100 2095 263
424 20250221 132500 2818596245 2100 2105 2105 2100 1463
425 20250221 132400 2815522350 2105 2105 2105 2105 18
426 20250221 132300 2815484460 2110 2110 2110 2110 0
427 20250221 132200 2815484460 2110 2110 2110 2095 22585
428 20250221 132100 2768085275 2110 2110 2115 2105 220
429 20250221 132000 2767621435 2110 2105 2110 2105 1709
430 20250221 131900 2764023945 2105 2105 2105 2105 170
431 20250221 131800 2763666095 2110 2110 2110 2110 0
432 20250221 131700 2763666095 2110 2110 2110 2110 3543
433 20250221 131600 2756190365 2110 2110 2110 2110 6
434 20250221 131500 2756177705 2110 2105 2110 2105 14
435 20250221 131400 2756148170 2110 2110 2110 2110 0
436 20250221 131300 2756148170 2110 2110 2110 2110 1
437 20250221 131200 2756146060 2105 2100 2105 2100 1882
438 20250221 131100 2752189450 2100 2100 2100 2100 135
439 20250221 131000 2751905950 2105 2105 2105 2100 5475
440 20250221 130900 2740406020 2105 2105 2105 2105 10
441 20250221 130800 2740384970 2105 2105 2105 2105 1183
442 20250221 130700 2737894755 2105 2105 2105 2105 3001
443 20250221 130600 2731577650 2105 2110 2110 2105 1579
444 20250221 130500 2728251340 2110 2110 2110 2110 3025
445 20250221 130400 2721868590 2115 2115 2115 2115 366
446 20250221 130300 2721094500 2110 2110 2110 2110 12
447 20250221 130200 2721069180 2110 2110 2110 2110 51
448 20250221 130100 2720961570 2110 2110 2115 2110 1977
449 20250221 130000 2716782880 2110 2110 2110 2110 0
450 20250221 125900 2716782880 2110 2110 2110 2110 93
451 20250221 125800 2716586650 2110 2110 2110 2110 1250
452 20250221 125700 2713949150 2110 2110 2110 2110 368
453 20250221 125600 2713172670 2115 2115 2115 2115 92
454 20250221 125500 2712978090 2115 2110 2115 2110 147
455 20250221 125400 2712667505 2115 2115 2120 2115 1947
456 20250221 125300 2708549550 2115 2120 2120 2115 345
457 20250221 125200 2707819870 2120 2120 2120 2120 63
458 20250221 125100 2707686310 2120 2120 2120 2120 56
459 20250221 125000 2707567590 2120 2125 2125 2120 2397
460 20250221 124900 2702485945 2125 2125 2125 2125 6
461 20250221 124800 2702473195 2125 2125 2125 2120 502
462 20250221 124700 2701406470 2125 2120 2125 2120 532
463 20250221 124600 2700278625 2120 2115 2120 2115 318
464 20250221 124500 2699605210 2120 2115 2120 2115 836
465 20250221 124400 2697833240 2115 2115 2115 2115 441
466 20250221 124300 2696900525 2120 2120 2120 2120 1006
467 20250221 124200 2694767805 2120 2120 2120 2115 1284
468 20250221 124100 2692048225 2120 2120 2120 2120 701
469 20250221 124000 2690562105 2115 2115 2115 2115 2511
470 20250221 123900 2685251340 2110 2110 2120 2110 4816
471 20250221 123800 2675071380 2110 2110 2110 2110 1865
472 20250221 123700 2671136230 2110 2115 2115 2110 213
473 20250221 123600 2670686460 2115 2105 2115 2105 1154
474 20250221 123500 2668256270 2105 2105 2105 2105 1018
475 20250221 123400 2666113380 2110 2110 2110 2110 301
476 20250221 123300 2665478270 2110 2110 2110 2110 1
477 20250221 123200 2665476160 2110 2110 2110 2110 0
478 20250221 123100 2665476160 2110 2110 2110 2110 9
479 20250221 123000 2665457170 2105 2105 2105 2105 0
480 20250221 122900 2665457170 2105 2105 2105 2105 0
481 20250221 122800 2665457170 2105 2105 2105 2105 1
482 20250221 122700 2665455065 2105 2110 2110 2105 1855
483 20250221 122600 2661544080 2110 2110 2110 2110 704
484 20250221 122500 2660058640 2105 2105 2105 2105 15
485 20250221 122400 2660027065 2105 2105 2105 2105 2934
486 20250221 122300 2653850995 2110 2110 2110 2110 723
487 20250221 122200 2652325465 2110 2110 2110 2110 100
488 20250221 122100 2652114465 2110 2105 2110 2105 1272
489 20250221 122000 2649436880 2105 2105 2105 2105 0
490 20250221 121900 2649436880 2105 2105 2105 2105 0
491 20250221 121800 2649436880 2105 2110 2110 2105 192
492 20250221 121700 2649031765 2105 2105 2105 2105 0
493 20250221 121600 2649031765 2105 2105 2105 2105 0
494 20250221 121500 2649031765 2105 2105 2105 2105 4
495 20250221 121400 2649023345 2110 2110 2110 2110 0
496 20250221 121300 2649023345 2110 2110 2110 2110 0
497 20250221 121200 2649023345 2110 2110 2110 2110 0
498 20250221 121100 2649023345 2110 2110 2110 2110 1
499 20250221 121000 2649021235 2105 2105 2110 2105 1051
500 20250221 120900 2646803880 2110 2110 2110 2110 1
501 20250221 120800 2646801770 2105 2100 2105 2095 3729
502 20250221 120700 2638978715 2100 2100 2100 2100 750
503 20250221 120600 2637403715 2100 2100 2100 2100 3
504 20250221 120500 2637397415 2100 2100 2100 2100 1002
505 20250221 120400 2635293215 2100 2100 2100 2100 300
506 20250221 120300 2634663215 2100 2100 2100 2095 4615
507 20250221 120200 2624978100 2100 2100 2100 2100 1004
508 20250221 120100 2622869700 2100 2105 2105 2100 4001
509 20250221 120000 2614467595 2100 2100 2100 2100 3478
510 20250221 115900 2607163795 2100 2105 2105 2100 85
511 20250221 115800 2606985245 2105 2105 2105 2105 0
512 20250221 115700 2606985245 2105 2110 2110 2105 5
513 20250221 115600 2606974700 2105 2110 2110 2105 150
514 20250221 115500 2606658490 2105 2105 2105 2105 10
515 20250221 115400 2606637440 2105 2110 2110 2105 3
516 20250221 115300 2606631120 2105 2105 2105 2105 0
517 20250221 115200 2606631120 2105 2110 2110 2100 1211
518 20250221 115100 2604084245 2110 2105 2110 2105 1033
519 20250221 115000 2601904780 2105 2105 2105 2105 1
520 20250221 114900 2601902675 2110 2110 2110 2110 4
521 20250221 114800 2601894235 2110 2110 2110 2110 181
522 20250221 114700 2601512325 2110 2100 2110 2100 205
523 20250221 114600 2601079810 2100 2100 2100 2100 52
524 20250221 114500 2600970610 2100 2100 2100 2100 0
525 20250221 114400 2600970610 2100 2115 2115 2100 127
526 20250221 114300 2600703100 2110 2110 2115 2110 4
527 20250221 114200 2600694655 2110 2110 2110 2110 3
528 20250221 114100 2600688325 2110 2110 2110 2110 681
529 20250221 114000 2599251415 2105 2105 2105 2105 0
530 20250221 113900 2599251415 2105 2105 2105 2105 1325
531 20250221 113800 2596462290 2105 2105 2105 2105 900
532 20250221 113700 2594567790 2100 2100 2110 2100 5916
533 20250221 113600 2582144180 2100 2105 2105 2100 5005
534 20250221 113500 2571625715 2105 2105 2105 2105 104
535 20250221 113400 2571406795 2105 2110 2110 2105 482
536 20250221 113300 2570392170 2105 2105 2105 2105 217
537 20250221 113200 2569935385 2105 2105 2105 2105 725
538 20250221 113100 2568409260 2105 2105 2105 2105 598
539 20250221 113000 2567150470 2105 2105 2105 2105 0
540 20250221 112900 2567150470 2105 2110 2110 2105 836
541 20250221 112800 2565390675 2110 2110 2110 2110 46
542 20250221 112700 2565293615 2110 2110 2110 2110 0
543 20250221 112600 2565293615 2110 2110 2110 2110 800
544 20250221 112500 2563605615 2105 2105 2110 2105 1092
545 20250221 112400 2561304455 2110 2110 2110 2105 570
546 20250221 112300 2560101765 2110 2105 2110 2105 949
547 20250221 112200 2558099625 2105 2105 2105 2105 8
548 20250221 112100 2558082785 2105 2110 2110 2105 3
549 20250221 112000 2558076465 2110 2105 2110 2105 1202
550 20250221 111900 2555541245 2110 2110 2110 2105 1979
551 20250221 111800 2551374095 2110 2110 2110 2110 100
552 20250221 111700 2551163095 2110 2110 2110 2110 6
553 20250221 111600 2551150435 2110 2105 2110 2105 712
554 20250221 111500 2549650665 2105 2110 2110 2105 9656
555 20250221 111400 2529313665 2110 2115 2115 2110 12
556 20250221 111300 2529288335 2115 2115 2115 2115 111
557 20250221 111200 2529053570 2110 2120 2120 2110 516
558 20250221 111100 2527964035 2120 2115 2120 2115 106
559 20250221 111000 2527739815 2120 2115 2120 2115 3013
560 20250221 110900 2521357320 2110 2110 2110 2110 200
561 20250221 110800 2520935320 2110 2110 2110 2110 99
562 20250221 110700 2520726430 2110 2110 2110 2110 100
563 20250221 110600 2520515430 2115 2110 2115 2110 269
564 20250221 110500 2519947080 2110 2110 2110 2105 685
565 20250221 110400 2518501980 2105 2105 2105 2105 104
566 20250221 110300 2518283060 2110 2110 2110 2105 355
567 20250221 110200 2517535045 2110 2110 2110 2110 33
568 20250221 110100 2517465415 2110 2110 2110 2110 2686
569 20250221 110000 2511797955 2110 2110 2110 2110 0
570 20250221 105900 2511797955 2110 2115 2115 2110 105
571 20250221 105800 2511576240 2120 2120 2120 2120 0
572 20250221 105700 2511576240 2120 2120 2120 2120 5
573 20250221 105600 2511565640 2120 2115 2120 2115 503
574 20250221 105500 2510500535 2115 2115 2115 2110 202
575 20250221 105400 2510073805 2110 2110 2120 2110 2237
576 20250221 105300 2505353705 2110 2115 2115 2110 174
577 20250221 105200 2504986280 2120 2120 2120 2120 2
578 20250221 105100 2504982040 2115 2120 2120 2115 2970
579 20250221 105000 2498700470 2120 2120 2120 2120 7
580 20250221 104900 2498685630 2120 2115 2120 2115 227
581 20250221 104800 2498204420 2115 2115 2120 2115 447
582 20250221 104700 2497256990 2120 2120 2120 2120 100
583 20250221 104600 2497044990 2120 2120 2120 2120 20
584 20250221 104500 2497002590 2120 2120 2120 2120 263
585 20250221 104400 2496445030 2120 2115 2120 2115 617
586 20250221 104300 2495140070 2115 2110 2120 2110 5993
587 20250221 104200 2482493035 2115 2115 2115 2115 73
588 20250221 104100 2482338640 2115 2115 2115 2110 12
589 20250221 104000 2482313265 2115 2120 2120 2110 291
590 20250221 103900 2481697900 2110 2120 2120 2110 2580
591 20250221 103800 2476250560 2120 2120 2120 2120 50
592 20250221 103700 2476144560 2120 2115 2120 2115 2397
593 20250221 103600 2471074140 2115 2120 2120 2115 285
594 20250221 103500 2470471350 2120 2115 2120 2110 1384
595 20250221 103400 2467543925 2115 2120 2120 2115 1242
596 20250221 103300 2464912305 2120 2125 2125 2115 952
597 20250221 103200 2462894480 2125 2115 2125 2115 3432
598 20250221 103100 2455632570 2115 2110 2115 2110 1349
599 20250221 103000 2452783580 2110 2115 2115 2110 4353
600 20250221 102900 2443590810 2120 2135 2135 2120 31375
601 20250221 102800 2376884860 2130 2125 2135 2125 5437
602 20250221 102700 2365295035 2135 2145 2145 2125 22798
603 20250221 102600 2316679045 2145 2130 2145 2125 25870
604 20250221 102500 2261450150 2125 2125 2135 2120 19109
605 20250221 102400 2220806860 2120 2110 2135 2110 9541
606 20250221 102300 2200596140 2110 2105 2110 2105 3239
607 20250221 102200 2193763100 2105 2105 2110 2105 257
608 20250221 102100 2193222105 2105 2105 2110 2105 2700
609 20250221 102000 2187537580 2105 2100 2105 2100 143
610 20250221 101900 2187237275 2105 2105 2110 2105 865
611 20250221 101800 2185416430 2090 2110 2110 2090 14627
612 20250221 101700 2154675560 2110 2110 2110 2105 391
613 20250221 101600 2153851965 2110 2110 2110 2100 6107
614 20250221 101500 2141016695 2110 2110 2110 2110 550
615 20250221 101400 2139856195 2110 2110 2110 2110 1043
616 20250221 101300 2137655465 2115 2110 2115 2110 478
617 20250221 101200 2136646875 2110 2105 2110 2100 3110
618 20250221 101100 2130101645 2105 2100 2105 2100 6148
619 20250221 101000 2117187870 2100 2095 2100 2085 9001
620 20250221 100900 2098347570 2090 2100 2100 2085 28051
621 20250221 100800 2039564575 2105 2105 2105 2100 491
622 20250221 100700 2038531025 2105 2115 2115 2105 47381
623 20250221 100600 1938615575 2115 2115 2115 2110 2129
624 20250221 100500 1934116325 2115 2120 2120 2110 4878
625 20250221 100400 1923798860 2120 2115 2120 2115 2335
626 20250221 100300 1918859830 2110 2110 2120 2105 12185
627 20250221 100200 1893155990 2115 2115 2120 2110 1027
628 20250221 100100 1890984595 2110 2115 2120 2110 2070
629 20250221 100000 1886608080 2115 2110 2120 2110 3672
630 20250221 095900 1878860060 2115 2115 2115 2110 1492
631 20250221 095800 1875706600 2110 2120 2120 2110 16699
632 20250221 095700 1840387715 2125 2130 2130 2125 934
633 20250221 095600 1838402900 2120 2125 2125 2120 10817
634 20250221 095500 1815452080 2125 2140 2140 2125 11690
635 20250221 095400 1790601165 2130 2130 2140 2130 504
636 20250221 095300 1789526185 2130 2140 2140 2130 2275
637 20250221 095200 1784669030 2140 2140 2140 2140 139
638 20250221 095100 1784371570 2135 2135 2135 2125 9092
639 20250221 095000 1765016040 2125 2135 2140 2120 33097
640 20250221 094900 1694687050 2135 2145 2145 2135 3169
641 20250221 094800 1687920215 2135 2145 2145 2135 2670
642 20250221 094700 1682211025 2150 2155 2155 2145 840
643 20250221 094600 1680407150 2155 2135 2155 2135 3334
644 20250221 094500 1673242780 2135 2140 2140 2135 1727
645 20250221 094400 1669550430 2140 2140 2150 2135 9187
646 20250221 094300 1649875905 2145 2150 2150 2145 6153
647 20250221 094200 1636674525 2145 2155 2155 2145 4480
648 20250221 094100 1627053120 2150 2140 2155 2140 5347
649 20250221 094000 1615598140 2140 2155 2155 2140 17410
650 20250221 093900 1578218925 2155 2155 2155 2150 5001
651 20250221 093800 1567457825 2160 2145 2160 2140 4685
652 20250221 093700 1557411415 2145 2160 2160 2145 16747
653 20250221 093600 1521374425 2160 2150 2165 2150 9947
654 20250221 093500 1499892145 2155 2145 2155 2145 8241
655 20250221 093400 1482169110 2145 2150 2160 2145 11178
656 20250221 093300 1458139160 2150 2150 2150 2140 19869
657 20250221 093200 1415513935 2150 2150 2155 2145 14305
658 20250221 093100 1384760210 2150 2165 2165 2150 25940
659 20250221 093000 1328802515 2165 2165 2195 2160 26537
660 20250221 092900 1271127895 2175 2175 2175 2155 49923
661 20250221 092800 1163158835 2180 2175 2225 2170 130206
662 20250221 092700 877383355 2175 2150 2195 2150 93520
663 20250221 092600 673702995 2155 2140 2165 2140 31070
664 20250221 092500 606763670 2140 2125 2145 2120 34135
665 20250221 092400 534063130 2125 2140 2140 2125 13765
666 20250221 092300 504720970 2140 2150 2150 2135 8201
667 20250221 092200 487145105 2145 2155 2155 2135 16200
668 20250221 092100 452420290 2145 2160 2165 2135 34460
669 20250221 092000 378302115 2160 2140 2165 2130 65546
670 20250221 091900 237542210 2125 2110 2140 2110 17952
671 20250221 091800 199460465 2100 2100 2100 2100 1318
672 20250221 091700 196692665 2100 2100 2115 2100 996
673 20250221 091600 194600975 2100 2115 2115 2100 3138
674 20250221 091500 187965050 2095 2115 2115 2095 1995
675 20250221 091400 183771220 2115 2100 2120 2100 7638
676 20250221 091300 167646465 2105 2105 2115 2100 1366
677 20250221 091200 164772225 2115 2105 2115 2105 3792
678 20250221 091100 156767775 2105 2115 2115 2105 1093
679 20250221 091000 154459950 2115 2105 2125 2105 3658
680 20250221 090900 146733725 2120 2115 2125 2110 8543
681 20250221 090800 128642475 2110 2110 2120 2105 8016
682 20250221 090700 111734555 2105 2105 2105 2100 4681
683 20250221 090600 101882150 2105 2080 2105 2080 8682
684 20250221 090500 83685215 2080 2075 2095 2075 5745
685 20250221 090400 71692295 2070 2090 2090 2070 8367
686 20250221 090300 54288700 2080 2090 2090 2080 1847
687 20250221 090200 50446880 2095 2075 2095 2075 1771
688 20250221 090100 46753885 2075 2075 2080 2075 11156
689 20250221 090000 23590055 2075 2090 2090 2075 11303