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

Update 2025-02-24 2828 candle_min

Browse Source
This commit is contained in:
ened
2025-02-24 22:02:07 +09:00
parent a15db7eed3
commit f10460d5ba
2828 changed files with 1801359 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

591
006890/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,184900,296247850,11930,11930,11930,11930,336
20250224,184800,296247850,11930,11930,11930,11930,0
20250224,184700,296247850,11930,11930,11930,11930,0
20250224,184600,296247850,11930,11930,11930,11930,0
20250224,184500,296247850,11930,11930,11930,11930,0
20250224,184400,296247850,11930,11930,11930,11930,0
20250224,184300,296247850,11930,11930,11930,11930,0
20250224,184200,296247850,11930,11930,11930,11930,0
20250224,184100,296247850,11930,11930,11930,11930,0
20250224,184000,296247850,11930,11930,11930,11930,0
20250224,183900,296247850,11930,11930,11930,11930,0
20250224,183800,296247850,11930,11930,11930,11930,0
20250224,183700,296247850,11930,11930,11930,11930,0
20250224,183600,296247850,11930,11930,11930,11930,0
20250224,183500,296247850,11930,11930,11930,11930,0
20250224,183400,296247850,11930,11930,11930,11930,0
20250224,183300,296247850,11930,11930,11930,11930,0
20250224,183200,296247850,11930,11930,11930,11930,0
20250224,183100,296247850,11930,11930,11930,11930,0
20250224,183000,296247850,11930,11930,11930,11930,0
20250224,182900,296247850,11930,11930,11930,11930,0
20250224,182800,296247850,11930,11930,11930,11930,0
20250224,182700,296247850,11930,11930,11930,11930,0
20250224,182600,296247850,11930,11930,11930,11930,0
20250224,182500,296247850,11930,11930,11930,11930,0
20250224,182400,296247850,11930,11930,11930,11930,0
20250224,182300,296247850,11930,11930,11930,11930,0
20250224,182200,296247850,11930,11930,11930,11930,0
20250224,182100,296247850,11930,11930,11930,11930,0
20250224,182000,296247850,11930,11930,11930,11930,0
20250224,181900,296247850,11930,11930,11930,11930,336
20250224,181800,296247850,11930,11930,11930,11930,0
20250224,181700,296247850,11930,11930,11930,11930,0
20250224,181600,296247850,11930,11930,11930,11930,0
20250224,181500,296247850,11930,11930,11930,11930,0
20250224,181400,296247850,11930,11930,11930,11930,0
20250224,181300,296247850,11930,11930,11930,11930,0
20250224,181200,296247850,11930,11930,11930,11930,0
20250224,181100,296247850,11930,11930,11930,11930,0
20250224,181000,296247850,11930,11930,11930,11930,0
20250224,180900,296247850,11930,11930,11930,11930,0
20250224,180800,296247850,11930,11930,11930,11930,0
20250224,180700,296247850,11930,11930,11930,11930,0
20250224,180600,296247850,11930,11930,11930,11930,0
20250224,180500,296247850,11930,11930,11930,11930,0
20250224,180400,296247850,11930,11930,11930,11930,0
20250224,180300,296247850,11930,11930,11930,11930,0
20250224,180200,296247850,11930,11930,11930,11930,0
20250224,180100,296247850,11930,11930,11930,11930,0
20250224,180000,296247850,11930,11930,11930,11930,0
20250224,175900,296247850,11930,11930,11930,11930,0
20250224,175800,296247850,11930,11930,11930,11930,0
20250224,175700,296247850,11930,11930,11930,11930,0
20250224,175600,296247850,11930,11930,11930,11930,0
20250224,175500,296247850,11930,11930,11930,11930,0
20250224,175400,296247850,11930,11930,11930,11930,0
20250224,175300,296247850,11930,11930,11930,11930,0
20250224,175200,296247850,11930,11930,11930,11930,0
20250224,175100,296247850,11930,11930,11930,11930,0
20250224,175000,296247850,11930,11930,11930,11930,0
20250224,174900,296247850,11930,11930,11930,11930,336
20250224,174800,296247850,11930,11930,11930,11930,0
20250224,174700,296247850,11930,11930,11930,11930,0
20250224,174600,296247850,11930,11930,11930,11930,0
20250224,174500,296247850,11930,11930,11930,11930,0
20250224,174400,296247850,11930,11930,11930,11930,0
20250224,174300,296247850,11930,11930,11930,11930,0
20250224,174200,296247850,11930,11930,11930,11930,0
20250224,174100,296247850,11930,11930,11930,11930,0
20250224,174000,296247850,11930,11930,11930,11930,0
20250224,173900,296247850,11930,11930,11930,11930,0
20250224,173800,296247850,11930,11930,11930,11930,0
20250224,173700,296247850,11930,11930,11930,11930,0
20250224,173600,296247850,11930,11930,11930,11930,0
20250224,173500,296247850,11930,11930,11930,11930,0
20250224,173400,296247850,11930,11930,11930,11930,0
20250224,173300,296247850,11930,11930,11930,11930,0
20250224,173200,296247850,11930,11930,11930,11930,0
20250224,173100,296247850,11930,11930,11930,11930,0
20250224,173000,296247850,11930,11930,11930,11930,0
20250224,172900,296247850,11930,11930,11930,11930,0
20250224,172800,296247850,11930,11930,11930,11930,0
20250224,172700,296247850,11930,11930,11930,11930,0
20250224,172600,296247850,11930,11930,11930,11930,0
20250224,172500,296247850,11930,11930,11930,11930,0
20250224,172400,296247850,11930,11930,11930,11930,0
20250224,172300,296247850,11930,11930,11930,11930,0
20250224,172200,296247850,11930,11930,11930,11930,0
20250224,172100,296247850,11930,11930,11930,11930,0
20250224,172000,296247850,11930,11930,11930,11930,0
20250224,171900,296247850,11930,11930,11930,11930,336
20250224,171800,296247850,11930,11930,11930,11930,0
20250224,171700,296247850,11930,11930,11930,11930,0
20250224,171600,296247850,11930,11930,11930,11930,0
20250224,171500,296247850,11930,11930,11930,11930,0
20250224,171400,296247850,11930,11930,11930,11930,0
20250224,171300,296247850,11930,11930,11930,11930,0
20250224,171200,296247850,11930,11930,11930,11930,0
20250224,171100,296247850,11930,11930,11930,11930,0
20250224,171000,296247850,11930,11930,11930,11930,0
20250224,170900,296247850,11930,11930,11930,11930,0
20250224,170800,296247850,11930,11930,11930,11930,0
20250224,170700,296247850,11930,11930,11930,11930,0
20250224,170600,296247850,11930,11930,11930,11930,0
20250224,170500,296247850,11930,11930,11930,11930,0
20250224,170400,296247850,11930,11930,11930,11930,0
20250224,170300,296247850,11930,11930,11930,11930,0
20250224,170200,296247850,11930,11930,11930,11930,0
20250224,170100,296247850,11930,11930,11930,11930,0
20250224,170000,296247850,11930,11930,11930,11930,0
20250224,165900,296247850,11930,11930,11930,11930,0
20250224,165800,296247850,11930,11930,11930,11930,0
20250224,165700,296247850,11930,11930,11930,11930,0
20250224,165600,296247850,11930,11930,11930,11930,0
20250224,165500,296247850,11930,11930,11930,11930,0
20250224,165400,296247850,11930,11930,11930,11930,0
20250224,165300,296247850,11930,11930,11930,11930,0
20250224,165200,296247850,11930,11930,11930,11930,0
20250224,165100,296247850,11930,11930,11930,11930,0
20250224,165000,296247850,11930,11930,11930,11930,0
20250224,164900,296247850,11930,11930,11930,11930,336
20250224,164800,296247850,11930,11930,11930,11930,0
20250224,164700,296247850,11930,11930,11930,11930,0
20250224,164600,296247850,11930,11930,11930,11930,0
20250224,164500,296247850,11930,11930,11930,11930,0
20250224,164400,296247850,11930,11930,11930,11930,0
20250224,164300,296247850,11930,11930,11930,11930,0
20250224,164200,296247850,11930,11930,11930,11930,0
20250224,164100,296247850,11930,11930,11930,11930,0
20250224,164000,296247850,11930,11930,11930,11930,0
20250224,163900,296247850,11930,11930,11930,11930,0
20250224,163800,296247850,11930,11930,11930,11930,0
20250224,163700,296247850,11930,11930,11930,11930,0
20250224,163600,296247850,11930,11930,11930,11930,0
20250224,163500,296247850,11930,11930,11930,11930,0
20250224,163400,296247850,11930,11930,11930,11930,0
20250224,163300,296247850,11930,11930,11930,11930,0
20250224,163200,296247850,11930,11930,11930,11930,0
20250224,163100,296247850,11930,11930,11930,11930,0
20250224,163000,296247850,11930,11930,11930,11930,0
20250224,162900,296247850,11930,11930,11930,11930,0
20250224,162800,296247850,11930,11930,11930,11930,0
20250224,162700,296247850,11930,11930,11930,11930,0
20250224,162600,296247850,11930,11930,11930,11930,0
20250224,162500,296247850,11930,11930,11930,11930,0
20250224,162400,296247850,11930,11930,11930,11930,0
20250224,162300,296247850,11930,11930,11930,11930,0
20250224,162200,296247850,11930,11930,11930,11930,0
20250224,162100,296247850,11930,11930,11930,11930,0
20250224,162000,296247850,11930,11930,11930,11930,0
20250224,161900,296247850,11930,11930,11930,11930,336
20250224,161800,296247850,11930,11930,11930,11930,0
20250224,161700,296247850,11930,11930,11930,11930,0
20250224,161600,296247850,11930,11930,11930,11930,0
20250224,161500,296247850,11930,11930,11930,11930,0
20250224,161400,296247850,11930,11930,11930,11930,0
20250224,161300,296247850,11930,11930,11930,11930,0
20250224,161200,296247850,11930,11930,11930,11930,0
20250224,161100,296247850,11930,11930,11930,11930,0
20250224,161000,296247850,11930,11930,11930,11930,0
20250224,160900,296247850,11930,11930,11930,11930,0
20250224,160800,296247850,11930,11930,11930,11930,0
20250224,160700,296247850,11930,11930,11930,11930,0
20250224,160600,296247850,11930,11930,11930,11930,0
20250224,160500,296247850,11930,11930,11930,11930,0
20250224,160400,296247850,11930,11930,11930,11930,0
20250224,160300,296247850,11930,11930,11930,11930,0
20250224,160200,296247850,11930,11930,11930,11930,0
20250224,160100,296247850,11930,11930,11930,11930,0
20250224,160000,296247850,11930,11930,11930,11930,0
20250224,155900,296247850,11930,11930,11930,11930,0
20250224,155800,296247850,11930,11930,11930,11930,0
20250224,155700,296247850,11930,11930,11930,11930,0
20250224,155600,296247850,11930,11930,11930,11930,0
20250224,155500,296247850,11930,11930,11930,11930,0
20250224,155400,296247850,11930,11930,11930,11930,0
20250224,155300,296247850,11930,11930,11930,11930,0
20250224,155200,296247850,11930,11930,11930,11930,0
20250224,155100,296247850,11930,11930,11930,11930,0
20250224,155000,296247850,11930,11930,11930,11930,0
20250224,154900,296247850,11930,11930,11930,11930,336
20250224,154800,296247850,11930,11930,11930,11930,0
20250224,154700,296247850,11930,11930,11930,11930,0
20250224,154600,296247850,11930,11930,11930,11930,0
20250224,154500,296247850,11930,11930,11930,11930,0
20250224,154400,296247850,11930,11930,11930,11930,0
20250224,154300,296247850,11930,11930,11930,11930,0
20250224,154200,296247850,11930,11930,11930,11930,0
20250224,154100,296247850,11930,11930,11930,11930,0
20250224,154000,296247850,11930,11930,11930,11930,0
20250224,153900,296247850,11930,11930,11930,11930,0
20250224,153800,296247850,11930,11930,11930,11930,0
20250224,153700,296247850,11930,11930,11930,11930,0
20250224,153600,296247850,11930,11930,11930,11930,0
20250224,153500,296247850,11930,11930,11930,11930,0
20250224,153400,296247850,11930,11930,11930,11930,0
20250224,153300,296247850,11930,11930,11930,11930,0
20250224,153200,296247850,11930,11930,11930,11930,0
20250224,153100,296247850,11930,11930,11930,11930,0
20250224,153000,296247850,11930,11930,11930,11930,336
20250224,152900,292239370,11910,11910,11910,11910,0
20250224,152800,292239370,11910,11910,11910,11910,0
20250224,152700,292239370,11910,11910,11910,11910,0
20250224,152600,292239370,11910,11910,11910,11910,0
20250224,152500,292239370,11910,11910,11910,11910,0
20250224,152400,292239370,11910,11910,11910,11910,0
20250224,152300,292239370,11910,11910,11910,11910,0
20250224,152200,292239370,11910,11910,11910,11910,0
20250224,152100,292239370,11910,11910,11910,11910,0
20250224,152000,292239370,11910,11910,11910,11910,0
20250224,151900,292239370,11910,11920,11930,11910,121
20250224,151800,290797170,11920,11920,11930,11920,114
20250224,151700,289438270,11930,11930,11930,11930,0
20250224,151600,289438270,11930,11920,11930,11920,45
20250224,151500,288901430,11930,11920,11930,11920,90
20250224,151400,287828600,11940,11940,11940,11940,0
20250224,151300,287828600,11940,11920,11940,11920,244
20250224,151200,284918870,11930,11930,11930,11930,1
20250224,151100,284906940,11930,11930,11930,11930,0
20250224,151000,284906940,11930,11930,11930,11930,0
20250224,150900,284906940,11930,11930,11930,11930,0
20250224,150800,284906940,11930,11930,11930,11930,2
20250224,150700,284883080,11920,11920,11920,11920,22
20250224,150600,284620840,11930,11930,11930,11930,0
20250224,150500,284620840,11930,11930,11930,11930,0
20250224,150400,284620840,11930,11930,11930,11930,2
20250224,150300,284596980,11920,11920,11920,11920,0
20250224,150200,284596980,11920,11930,11930,11920,4
20250224,150100,284549280,11930,11930,11930,11930,1
20250224,150000,284537350,11940,11940,11940,11940,0
20250224,145900,284537350,11940,11940,11940,11940,0
20250224,145800,284537350,11940,11940,11940,11940,0
20250224,145700,284537350,11940,11940,11940,11940,251
20250224,145600,281540410,11940,11940,11940,11940,0
20250224,145500,281540410,11940,11940,11940,11940,0
20250224,145400,281540410,11940,11940,11940,11940,0
20250224,145300,281540410,11940,11940,11940,11940,161
20250224,145200,279618070,11940,11940,11940,11940,0
20250224,145100,279618070,11940,11940,11940,11940,0
20250224,145000,279618070,11940,11940,11940,11940,0
20250224,144900,279618070,11940,11940,11940,11940,0
20250224,144800,279618070,11940,11940,11940,11940,1
20250224,144700,279606130,11940,11940,11940,11940,0
20250224,144600,279606130,11940,11940,11940,11940,0
20250224,144500,279606130,11940,11940,11940,11940,0
20250224,144400,279606130,11940,11940,11940,11940,0
20250224,144300,279606130,11940,11940,11940,11940,1
20250224,144200,279594190,11930,11930,11930,11930,0
20250224,144100,279594190,11930,11930,11930,11930,1
20250224,144000,279582260,11940,11940,11940,11940,10
20250224,143900,279462860,11940,11940,11940,11940,0
20250224,143800,279462860,11940,11940,11940,11940,0
20250224,143700,279462860,11940,11940,11940,11940,0
20250224,143600,279462860,11940,11940,11940,11940,0
20250224,143500,279462860,11940,11940,11940,11940,2
20250224,143400,279438980,11890,11890,11890,11890,0
20250224,143300,279438980,11890,11890,11890,11890,0
20250224,143200,279438980,11890,11900,11900,11890,200
20250224,143100,277060420,11940,11940,11940,11940,1
20250224,143000,277048480,11940,11940,11940,11940,3
20250224,142900,277012660,11900,11900,11900,11900,0
20250224,142800,277012660,11900,11900,11900,11900,32
20250224,142700,276631860,11920,11920,11920,11920,0
20250224,142600,276631860,11920,11920,11920,11920,84
20250224,142500,275630580,11900,11900,11900,11900,7
20250224,142400,275547280,11940,11940,11940,11940,0
20250224,142300,275547280,11940,11940,11940,11940,0
20250224,142200,275547280,11940,11940,11940,11940,1
20250224,142100,275535340,11940,11940,11940,11940,0
20250224,142000,275535340,11940,11940,11940,11940,0
20250224,141900,275535340,11940,11940,11940,11940,0
20250224,141800,275535340,11940,11940,11940,11940,1
20250224,141700,275523400,11940,11940,11940,11940,0
20250224,141600,275523400,11940,11930,11940,11930,7
20250224,141500,275439880,11900,11900,11900,11900,0
20250224,141400,275439880,11900,11900,11900,11900,0
20250224,141300,275439880,11900,11900,11900,11900,0
20250224,141200,275439880,11900,11900,11900,11900,0
20250224,141100,275439880,11900,11900,11900,11900,0
20250224,141000,275439880,11900,11900,11900,11900,0
20250224,140900,275439880,11900,11900,11900,11900,6
20250224,140800,275368480,11890,11890,11890,11890,0
20250224,140700,275368480,11890,11890,11890,11890,0
20250224,140600,275368480,11890,11890,11890,11890,16
20250224,140500,275178240,11940,11940,11940,11940,0
20250224,140400,275178240,11940,11940,11940,11940,0
20250224,140300,275178240,11940,11940,11940,11940,0
20250224,140200,275178240,11940,11940,11940,11940,2
20250224,140100,275154360,11900,11900,11900,11900,0
20250224,140000,275154360,11900,11900,11900,11900,0
20250224,135900,275154360,11900,11900,11900,11900,50
20250224,135800,274559360,11900,11900,11900,11900,943
20250224,135700,263337660,11940,11940,11940,11940,0
20250224,135600,263337660,11940,11940,11940,11940,0
20250224,135500,263337660,11940,11940,11940,11940,0
20250224,135400,263337660,11940,11940,11940,11940,0
20250224,135300,263337660,11940,11940,11940,11940,2
20250224,135200,263313780,11900,11900,11900,11900,0
20250224,135100,263313780,11900,11900,11900,11900,3
20250224,135000,263278080,11920,11920,11920,11920,1
20250224,134900,263266160,11940,11940,11940,11940,0
20250224,134800,263266160,11940,11940,11940,11940,0
20250224,134700,263266160,11940,11940,11940,11940,2
20250224,134600,263242280,11900,11900,11900,11900,21
20250224,134500,262992380,11940,11940,11940,11940,0
20250224,134400,262992380,11940,11940,11940,11940,0
20250224,134300,262992380,11940,11940,11940,11940,0
20250224,134200,262992380,11940,11940,11940,11940,0
20250224,134100,262992380,11940,11940,11940,11940,0
20250224,134000,262992380,11940,11940,11940,11940,0
20250224,133900,262992380,11940,11940,11940,11940,0
20250224,133800,262992380,11940,11930,11940,11930,20
20250224,133700,262753680,11910,11910,11910,11910,0
20250224,133600,262753680,11910,11910,11910,11910,58
20250224,133500,262062900,11910,11910,11910,11910,0
20250224,133400,262062900,11910,11910,11910,11910,0
20250224,133300,262062900,11910,11910,11910,11910,0
20250224,133200,262062900,11910,11910,11910,11910,0
20250224,133100,262062900,11910,11910,11910,11910,0
20250224,133000,262062900,11910,11910,11910,11910,0
20250224,132900,262062900,11910,11900,11910,11900,80
20250224,132800,261110680,11880,11890,11900,11880,102
20250224,132700,259898280,11900,11900,11900,11900,0
20250224,132600,259898280,11900,11900,11900,11900,0
20250224,132500,259898280,11900,11900,11900,11900,0
20250224,132400,259898280,11900,11900,11900,11900,0
20250224,132300,259898280,11900,11900,11900,11900,3
20250224,132200,259862580,11890,11890,11890,11890,0
20250224,132100,259862580,11890,11890,11890,11890,0
20250224,132000,259862580,11890,11890,11890,11890,0
20250224,131900,259862580,11890,11890,11890,11890,0
20250224,131800,259862580,11890,11890,11890,11890,0
20250224,131700,259862580,11890,11890,11890,11890,0
20250224,131600,259862580,11890,11890,11890,11890,0
20250224,131500,259862580,11890,11890,11890,11890,0
20250224,131400,259862580,11890,11890,11890,11890,153
20250224,131300,258043410,11890,11890,11890,11890,0
20250224,131200,258043410,11890,11890,11890,11890,0
20250224,131100,258043410,11890,11890,11890,11890,0
20250224,131000,258043410,11890,11890,11890,11890,0
20250224,130900,258043410,11890,11890,11890,11890,0
20250224,130800,258043410,11890,11890,11890,11890,0
20250224,130700,258043410,11890,11890,11890,11890,0
20250224,130600,258043410,11890,11890,11890,11890,0
20250224,130500,258043410,11890,11890,11890,11890,0
20250224,130400,258043410,11890,11890,11890,11890,0
20250224,130300,258043410,11890,11890,11890,11890,0
20250224,130200,258043410,11890,11890,11890,11890,0
20250224,130100,258043410,11890,11890,11890,11890,0
20250224,130000,258043410,11890,11890,11890,11890,0
20250224,125900,258043410,11890,11890,11890,11890,1
20250224,125800,258031520,11890,11890,11890,11890,0
20250224,125700,258031520,11890,11890,11890,11890,0
20250224,125600,258031520,11890,11890,11890,11890,1
20250224,125500,258019630,11890,11890,11890,11890,5
20250224,125400,257960180,11890,11890,11890,11890,0
20250224,125300,257960180,11890,11890,11890,11890,0
20250224,125200,257960180,11890,11890,11890,11890,0
20250224,125100,257960180,11890,11890,11890,11890,0
20250224,125000,257960180,11890,11890,11890,11890,0
20250224,124900,257960180,11890,11890,11890,11890,0
20250224,124800,257960180,11890,11890,11890,11890,0
20250224,124700,257960180,11890,11890,11890,11890,0
20250224,124600,257960180,11890,11870,11890,11870,102
20250224,124500,256749400,11890,11890,11890,11890,0
20250224,124400,256749400,11890,11890,11890,11890,0
20250224,124300,256749400,11890,11890,11890,11890,0
20250224,124200,256749400,11890,11890,11890,11890,0
20250224,124100,256749400,11890,11890,11890,11890,0
20250224,124000,256749400,11890,11890,11890,11890,10
20250224,123900,256630500,11890,11890,11890,11890,0
20250224,123800,256630500,11890,11890,11890,11890,0
20250224,123700,256630500,11890,11890,11890,11890,0
20250224,123600,256630500,11890,11890,11890,11890,0
20250224,123500,256630500,11890,11890,11890,11890,0
20250224,123400,256630500,11890,11890,11890,11890,0
20250224,123300,256630500,11890,11890,11890,11890,10
20250224,123200,256511600,11890,11890,11890,11890,0
20250224,123100,256511600,11890,11890,11890,11890,0
20250224,123000,256511600,11890,11890,11890,11890,0
20250224,122900,256511600,11890,11890,11890,11890,0
20250224,122800,256511600,11890,11890,11890,11890,0
20250224,122700,256511600,11890,11890,11890,11890,0
20250224,122600,256511600,11890,11890,11890,11890,0
20250224,122500,256511600,11890,11890,11890,11890,0
20250224,122400,256511600,11890,11890,11890,11890,0
20250224,122300,256511600,11890,11890,11890,11890,0
20250224,122200,256511600,11890,11890,11890,11890,0
20250224,122100,256511600,11890,11890,11890,11890,0
20250224,122000,256511600,11890,11890,11890,11890,0
20250224,121900,256511600,11890,11890,11890,11890,0
20250224,121800,256511600,11890,11890,11890,11890,0
20250224,121700,256511600,11890,11890,11890,11890,2
20250224,121600,256487820,11880,11880,11880,11880,39
20250224,121500,256024500,11880,11880,11880,11880,2
20250224,121400,256000740,11850,11850,11850,11850,0
20250224,121300,256000740,11850,11850,11850,11850,0
20250224,121200,256000740,11850,11850,11850,11850,0
20250224,121100,256000740,11850,11850,11850,11850,0
20250224,121000,256000740,11850,11850,11850,11850,0
20250224,120900,256000740,11850,11850,11850,11850,0
20250224,120800,256000740,11850,11850,11850,11850,0
20250224,120700,256000740,11850,11850,11850,11850,0
20250224,120600,256000740,11850,11850,11850,11850,0
20250224,120500,256000740,11850,11850,11850,11850,0
20250224,120400,256000740,11850,11850,11850,11850,0
20250224,120300,256000740,11850,11850,11850,11850,0
20250224,120200,256000740,11850,11850,11850,11850,0
20250224,120100,256000740,11850,11850,11850,11850,0
20250224,120000,256000740,11850,11860,11860,11850,252
20250224,115900,253014380,11870,11870,11870,11870,17
20250224,115800,252812590,11870,11870,11870,11870,0
20250224,115700,252812590,11870,11870,11870,11870,0
20250224,115600,252812590,11870,11870,11870,11870,0
20250224,115500,252812590,11870,11870,11870,11870,1
20250224,115400,252800720,11870,11870,11870,11870,1
20250224,115300,252788850,11870,11870,11870,11870,0
20250224,115200,252788850,11870,11870,11870,11870,0
20250224,115100,252788850,11870,11870,11870,11870,12
20250224,115000,252646410,11870,11870,11870,11870,10
20250224,114900,252527710,11880,11880,11880,11880,0
20250224,114800,252527710,11880,11880,11880,11880,0
20250224,114700,252527710,11880,11880,11880,11880,1
20250224,114600,252515830,11880,11880,11880,11880,0
20250224,114500,252515830,11880,11880,11880,11880,0
20250224,114400,252515830,11880,11880,11880,11880,50
20250224,114300,251921830,11850,11850,11850,11850,0
20250224,114200,251921830,11850,11830,11850,11830,2609
20250224,114100,221037570,11830,11830,11830,11830,0
20250224,114000,221037570,11830,11830,11830,11830,100
20250224,113900,219854570,11830,11830,11830,11830,20
20250224,113800,219617970,11830,11830,11830,11830,1
20250224,113700,219606140,11830,11830,11830,11830,0
20250224,113600,219606140,11830,11830,11830,11830,0
20250224,113500,219606140,11830,11830,11830,11830,0
20250224,113400,219606140,11830,11830,11830,11830,20
20250224,113300,219369540,11830,11830,11830,11830,0
20250224,113200,219369540,11830,11830,11830,11830,0
20250224,113100,219369540,11830,11830,11830,11830,0
20250224,113000,219369540,11830,11820,11830,11820,11
20250224,112900,219239420,11820,11820,11820,11820,0
20250224,112800,219239420,11820,11820,11820,11820,50
20250224,112700,218648420,11830,11820,11830,11820,3
20250224,112600,218612940,11830,11820,11830,11820,255
20250224,112500,215596310,11830,11830,11830,11830,0
20250224,112400,215596310,11830,11820,11830,11820,36
20250224,112300,215170490,11830,11830,11830,11830,0
20250224,112200,215170490,11830,11830,11830,11830,3
20250224,112100,215135000,11820,11820,11820,11820,2
20250224,112000,215111360,11830,11830,11830,11830,0
20250224,111900,215111360,11830,11830,11830,11830,0
20250224,111800,215111360,11830,11830,11830,11830,1
20250224,111700,215099530,11830,11830,11830,11830,162
20250224,111600,213183070,11830,11830,11830,11830,0
20250224,111500,213183070,11830,11830,11830,11830,0
20250224,111400,213183070,11830,11830,11830,11830,0
20250224,111300,213183070,11830,11830,11830,11830,1
20250224,111200,213171240,11820,11820,11820,11820,0
20250224,111100,213171240,11820,11820,11820,11820,0
20250224,111000,213171240,11820,11820,11820,11820,0
20250224,110900,213171240,11820,11820,11820,11820,0
20250224,110800,213171240,11820,11820,11820,11820,165
20250224,110700,211220940,11830,11830,11830,11830,0
20250224,110600,211220940,11830,11830,11830,11830,0
20250224,110500,211220940,11830,11830,11830,11830,5
20250224,110400,211161790,11830,11830,11830,11830,0
20250224,110300,211161790,11830,11830,11830,11830,385
20250224,110200,206607240,11830,11830,11830,11830,0
20250224,110100,206607240,11830,11830,11830,11830,0
20250224,110000,206607240,11830,11830,11830,11830,1
20250224,105900,206595410,11830,11830,11830,11830,2
20250224,105800,206571750,11830,11830,11830,11830,0
20250224,105700,206571750,11830,11830,11830,11830,0
20250224,105600,206571750,11830,11830,11830,11830,0
20250224,105500,206571750,11830,11830,11830,11830,0
20250224,105400,206571750,11830,11830,11830,11830,46
20250224,105300,206027570,11820,11820,11820,11820,49
20250224,105200,205448390,11830,11830,11830,11830,10
20250224,105100,205330090,11830,11830,11830,11830,5
20250224,105000,205270940,11830,11830,11830,11830,0
20250224,104900,205270940,11830,11830,11830,11830,1
20250224,104800,205259110,11820,11820,11820,11820,11
20250224,104700,205129090,11820,11820,11820,11820,0
20250224,104600,205129090,11820,11820,11820,11820,28
20250224,104500,204798130,11820,11820,11820,11820,2
20250224,104400,204774490,11820,11820,11820,11820,1
20250224,104300,204762670,11820,11820,11820,11820,53
20250224,104200,204136210,11820,11820,11820,11820,4
20250224,104100,204088930,11820,11800,11820,11800,4
20250224,104000,204041690,11800,11770,11800,11770,427
20250224,103900,199011940,11770,11770,11770,11770,170
20250224,103800,197011040,11780,11790,11800,11780,748
20250224,103700,188193670,11790,11790,11790,11790,751
20250224,103600,179339380,11840,11820,11840,11800,3815
20250224,103500,134303680,11840,11840,11840,11840,0
20250224,103400,134303680,11840,11840,11840,11840,0
20250224,103300,134303680,11840,11840,11840,11840,2
20250224,103200,134280000,11810,11820,11820,11810,46
20250224,103100,133736290,11820,11830,11830,11820,974
20250224,103000,122222460,11850,11850,11850,11850,0
20250224,102900,122222460,11850,11850,11850,11850,2
20250224,102800,122198760,11830,11840,11840,11830,83
20250224,102700,121216640,11840,11840,11840,11840,0
20250224,102600,121216640,11840,11840,11840,11840,3
20250224,102500,121181120,11850,11850,11850,11850,0
20250224,102400,121181120,11850,11850,11850,11850,7
20250224,102300,121098170,11850,11850,11850,11850,0
20250224,102200,121098170,11850,11850,11850,11850,1
20250224,102100,121086320,11840,11840,11840,11840,161
20250224,102000,119180080,11850,11850,11850,11850,0
20250224,101900,119180080,11850,11850,11850,11850,0
20250224,101800,119180080,11850,11850,11850,11840,175
20250224,101700,117108020,11850,11850,11850,11850,0
20250224,101600,117108020,11850,11850,11850,11850,0
20250224,101500,117108020,11850,11850,11850,11850,0
20250224,101400,117108020,11850,11850,11850,11850,0
20250224,101300,117108020,11850,11850,11850,11850,0
20250224,101200,117108020,11850,11850,11850,11850,2
20250224,101100,117084320,11820,11850,11850,11820,93
20250224,101000,115984970,11830,11830,11830,11830,111
20250224,100900,114671840,11850,11850,11850,11850,0
20250224,100800,114671840,11850,11850,11850,11850,0
20250224,100700,114671840,11850,11850,11850,11850,2
20250224,100600,114648140,11850,11850,11850,11850,0
20250224,100500,114648140,11850,11850,11850,11850,0
20250224,100400,114648140,11850,11850,11850,11850,0
20250224,100300,114648140,11850,11820,11850,11820,42
20250224,100200,114151640,11850,11850,11850,11850,2
20250224,100100,114127940,11850,11850,11850,11850,0
20250224,100000,114127940,11850,11840,11860,11810,992
20250224,095900,102399880,11870,11860,11870,11840,685
20250224,095800,94288890,11870,11870,11870,11870,0
20250224,095700,94288890,11870,11870,11870,11870,0
20250224,095600,94288890,11870,11870,11870,11870,0
20250224,095500,94288890,11870,11870,11870,11870,2
20250224,095400,94265150,11850,11850,11850,11850,0
20250224,095300,94265150,11850,11850,11850,11850,1
20250224,095200,94253300,11880,11880,11880,11880,1
20250224,095100,94241420,11880,11880,11880,11880,1
20250224,095000,94229540,11880,11880,11880,11880,2
20250224,094900,94205780,11850,11850,11850,11850,0
20250224,094800,94205780,11850,11850,11850,11840,1493
20250224,094700,76527160,11850,11900,11900,11850,2138
20250224,094600,51165100,11930,11930,11930,11930,3
20250224,094500,51129310,11900,11900,11900,11900,7
20250224,094400,51046010,11940,11930,11940,11930,2
20250224,094300,51022140,11930,11930,11930,11930,38
20250224,094200,50568800,11900,11900,11900,11900,0
20250224,094100,50568800,11900,11920,11920,11900,17
20250224,094000,50366430,11930,11930,11930,11930,2
20250224,093900,50342570,11920,11920,11920,11920,1
20250224,093800,50330650,11930,11900,11930,11900,38
20250224,093700,49877580,11930,11900,11930,11890,14
20250224,093600,49710960,11900,11900,11900,11900,9
20250224,093500,49603860,11970,11970,11970,11970,3
20250224,093400,49567950,11900,11900,11900,11900,10
20250224,093300,49448950,11910,11910,11910,11910,18
20250224,093200,49234570,11980,11980,11980,11980,0
20250224,093100,49234570,11980,11980,11980,11980,0
20250224,093000,49234570,11980,11980,11980,11980,0
20250224,092900,49234570,11980,11980,11980,11980,118
20250224,092800,47820930,11980,11980,11980,11980,0
20250224,092700,47820930,11980,11980,11980,11980,0
20250224,092600,47820930,11980,11980,11980,11980,0
20250224,092500,47820930,11980,11980,11980,11980,52
20250224,092400,47197970,11910,11930,11930,11910,60
20250224,092300,46483300,11980,11980,11980,11980,2
20250224,092200,46459340,11940,11940,11940,11940,103
20250224,092100,45229520,11940,11940,11940,11940,22
20250224,092000,44966840,11980,11980,11980,11980,167
20250224,091900,42966180,11980,11980,11980,11980,0
20250224,091800,42966180,11980,11980,11980,11980,0
20250224,091700,42966180,11980,11950,11980,11950,7
20250224,091600,42882470,11960,11960,11960,11960,1
20250224,091500,42870510,11970,11970,11970,11970,3
20250224,091400,42834600,11970,11940,11970,11940,183
20250224,091300,40647990,11950,11850,11950,11850,513
20250224,091200,34566330,11860,11850,11860,11850,838
20250224,091100,24634030,11850,11850,11850,11850,7
20250224,091000,24551080,11850,11850,11850,11850,17
20250224,090900,24349630,11840,11840,11840,11840,44
20250224,090800,23828670,11840,11850,11850,11840,227
20250224,090700,21139180,11850,11930,11930,11850,210
20250224,090600,18650510,11860,11940,11940,11860,614
20250224,090500,11362270,11940,11940,11940,11940,0
20250224,090400,11362270,11940,11940,11940,11940,134
20250224,090300,9762310,11940,11900,11950,11900,17
20250224,090200,9559760,11870,11870,11870,11870,604
20250224,090100,2390280,11880,11880,11880,11880,11
20250224,090000,2259600,11900,11890,11900,11890,190
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 184900 296247850 11930 11930 11930 11930 336
3 20250224 184800 296247850 11930 11930 11930 11930 0
4 20250224 184700 296247850 11930 11930 11930 11930 0
5 20250224 184600 296247850 11930 11930 11930 11930 0
6 20250224 184500 296247850 11930 11930 11930 11930 0
7 20250224 184400 296247850 11930 11930 11930 11930 0
8 20250224 184300 296247850 11930 11930 11930 11930 0
9 20250224 184200 296247850 11930 11930 11930 11930 0
10 20250224 184100 296247850 11930 11930 11930 11930 0
11 20250224 184000 296247850 11930 11930 11930 11930 0
12 20250224 183900 296247850 11930 11930 11930 11930 0
13 20250224 183800 296247850 11930 11930 11930 11930 0
14 20250224 183700 296247850 11930 11930 11930 11930 0
15 20250224 183600 296247850 11930 11930 11930 11930 0
16 20250224 183500 296247850 11930 11930 11930 11930 0
17 20250224 183400 296247850 11930 11930 11930 11930 0
18 20250224 183300 296247850 11930 11930 11930 11930 0
19 20250224 183200 296247850 11930 11930 11930 11930 0
20 20250224 183100 296247850 11930 11930 11930 11930 0
21 20250224 183000 296247850 11930 11930 11930 11930 0
22 20250224 182900 296247850 11930 11930 11930 11930 0
23 20250224 182800 296247850 11930 11930 11930 11930 0
24 20250224 182700 296247850 11930 11930 11930 11930 0
25 20250224 182600 296247850 11930 11930 11930 11930 0
26 20250224 182500 296247850 11930 11930 11930 11930 0
27 20250224 182400 296247850 11930 11930 11930 11930 0
28 20250224 182300 296247850 11930 11930 11930 11930 0
29 20250224 182200 296247850 11930 11930 11930 11930 0
30 20250224 182100 296247850 11930 11930 11930 11930 0
31 20250224 182000 296247850 11930 11930 11930 11930 0
32 20250224 181900 296247850 11930 11930 11930 11930 336
33 20250224 181800 296247850 11930 11930 11930 11930 0
34 20250224 181700 296247850 11930 11930 11930 11930 0
35 20250224 181600 296247850 11930 11930 11930 11930 0
36 20250224 181500 296247850 11930 11930 11930 11930 0
37 20250224 181400 296247850 11930 11930 11930 11930 0
38 20250224 181300 296247850 11930 11930 11930 11930 0
39 20250224 181200 296247850 11930 11930 11930 11930 0
40 20250224 181100 296247850 11930 11930 11930 11930 0
41 20250224 181000 296247850 11930 11930 11930 11930 0
42 20250224 180900 296247850 11930 11930 11930 11930 0
43 20250224 180800 296247850 11930 11930 11930 11930 0
44 20250224 180700 296247850 11930 11930 11930 11930 0
45 20250224 180600 296247850 11930 11930 11930 11930 0
46 20250224 180500 296247850 11930 11930 11930 11930 0
47 20250224 180400 296247850 11930 11930 11930 11930 0
48 20250224 180300 296247850 11930 11930 11930 11930 0
49 20250224 180200 296247850 11930 11930 11930 11930 0
50 20250224 180100 296247850 11930 11930 11930 11930 0
51 20250224 180000 296247850 11930 11930 11930 11930 0
52 20250224 175900 296247850 11930 11930 11930 11930 0
53 20250224 175800 296247850 11930 11930 11930 11930 0
54 20250224 175700 296247850 11930 11930 11930 11930 0
55 20250224 175600 296247850 11930 11930 11930 11930 0
56 20250224 175500 296247850 11930 11930 11930 11930 0
57 20250224 175400 296247850 11930 11930 11930 11930 0
58 20250224 175300 296247850 11930 11930 11930 11930 0
59 20250224 175200 296247850 11930 11930 11930 11930 0
60 20250224 175100 296247850 11930 11930 11930 11930 0
61 20250224 175000 296247850 11930 11930 11930 11930 0
62 20250224 174900 296247850 11930 11930 11930 11930 336
63 20250224 174800 296247850 11930 11930 11930 11930 0
64 20250224 174700 296247850 11930 11930 11930 11930 0
65 20250224 174600 296247850 11930 11930 11930 11930 0
66 20250224 174500 296247850 11930 11930 11930 11930 0
67 20250224 174400 296247850 11930 11930 11930 11930 0
68 20250224 174300 296247850 11930 11930 11930 11930 0
69 20250224 174200 296247850 11930 11930 11930 11930 0
70 20250224 174100 296247850 11930 11930 11930 11930 0
71 20250224 174000 296247850 11930 11930 11930 11930 0
72 20250224 173900 296247850 11930 11930 11930 11930 0
73 20250224 173800 296247850 11930 11930 11930 11930 0
74 20250224 173700 296247850 11930 11930 11930 11930 0
75 20250224 173600 296247850 11930 11930 11930 11930 0
76 20250224 173500 296247850 11930 11930 11930 11930 0
77 20250224 173400 296247850 11930 11930 11930 11930 0
78 20250224 173300 296247850 11930 11930 11930 11930 0
79 20250224 173200 296247850 11930 11930 11930 11930 0
80 20250224 173100 296247850 11930 11930 11930 11930 0
81 20250224 173000 296247850 11930 11930 11930 11930 0
82 20250224 172900 296247850 11930 11930 11930 11930 0
83 20250224 172800 296247850 11930 11930 11930 11930 0
84 20250224 172700 296247850 11930 11930 11930 11930 0
85 20250224 172600 296247850 11930 11930 11930 11930 0
86 20250224 172500 296247850 11930 11930 11930 11930 0
87 20250224 172400 296247850 11930 11930 11930 11930 0
88 20250224 172300 296247850 11930 11930 11930 11930 0
89 20250224 172200 296247850 11930 11930 11930 11930 0
90 20250224 172100 296247850 11930 11930 11930 11930 0
91 20250224 172000 296247850 11930 11930 11930 11930 0
92 20250224 171900 296247850 11930 11930 11930 11930 336
93 20250224 171800 296247850 11930 11930 11930 11930 0
94 20250224 171700 296247850 11930 11930 11930 11930 0
95 20250224 171600 296247850 11930 11930 11930 11930 0
96 20250224 171500 296247850 11930 11930 11930 11930 0
97 20250224 171400 296247850 11930 11930 11930 11930 0
98 20250224 171300 296247850 11930 11930 11930 11930 0
99 20250224 171200 296247850 11930 11930 11930 11930 0
100 20250224 171100 296247850 11930 11930 11930 11930 0
101 20250224 171000 296247850 11930 11930 11930 11930 0
102 20250224 170900 296247850 11930 11930 11930 11930 0
103 20250224 170800 296247850 11930 11930 11930 11930 0
104 20250224 170700 296247850 11930 11930 11930 11930 0
105 20250224 170600 296247850 11930 11930 11930 11930 0
106 20250224 170500 296247850 11930 11930 11930 11930 0
107 20250224 170400 296247850 11930 11930 11930 11930 0
108 20250224 170300 296247850 11930 11930 11930 11930 0
109 20250224 170200 296247850 11930 11930 11930 11930 0
110 20250224 170100 296247850 11930 11930 11930 11930 0
111 20250224 170000 296247850 11930 11930 11930 11930 0
112 20250224 165900 296247850 11930 11930 11930 11930 0
113 20250224 165800 296247850 11930 11930 11930 11930 0
114 20250224 165700 296247850 11930 11930 11930 11930 0
115 20250224 165600 296247850 11930 11930 11930 11930 0
116 20250224 165500 296247850 11930 11930 11930 11930 0
117 20250224 165400 296247850 11930 11930 11930 11930 0
118 20250224 165300 296247850 11930 11930 11930 11930 0
119 20250224 165200 296247850 11930 11930 11930 11930 0
120 20250224 165100 296247850 11930 11930 11930 11930 0
121 20250224 165000 296247850 11930 11930 11930 11930 0
122 20250224 164900 296247850 11930 11930 11930 11930 336
123 20250224 164800 296247850 11930 11930 11930 11930 0
124 20250224 164700 296247850 11930 11930 11930 11930 0
125 20250224 164600 296247850 11930 11930 11930 11930 0
126 20250224 164500 296247850 11930 11930 11930 11930 0
127 20250224 164400 296247850 11930 11930 11930 11930 0
128 20250224 164300 296247850 11930 11930 11930 11930 0
129 20250224 164200 296247850 11930 11930 11930 11930 0
130 20250224 164100 296247850 11930 11930 11930 11930 0
131 20250224 164000 296247850 11930 11930 11930 11930 0
132 20250224 163900 296247850 11930 11930 11930 11930 0
133 20250224 163800 296247850 11930 11930 11930 11930 0
134 20250224 163700 296247850 11930 11930 11930 11930 0
135 20250224 163600 296247850 11930 11930 11930 11930 0
136 20250224 163500 296247850 11930 11930 11930 11930 0
137 20250224 163400 296247850 11930 11930 11930 11930 0
138 20250224 163300 296247850 11930 11930 11930 11930 0
139 20250224 163200 296247850 11930 11930 11930 11930 0
140 20250224 163100 296247850 11930 11930 11930 11930 0
141 20250224 163000 296247850 11930 11930 11930 11930 0
142 20250224 162900 296247850 11930 11930 11930 11930 0
143 20250224 162800 296247850 11930 11930 11930 11930 0
144 20250224 162700 296247850 11930 11930 11930 11930 0
145 20250224 162600 296247850 11930 11930 11930 11930 0
146 20250224 162500 296247850 11930 11930 11930 11930 0
147 20250224 162400 296247850 11930 11930 11930 11930 0
148 20250224 162300 296247850 11930 11930 11930 11930 0
149 20250224 162200 296247850 11930 11930 11930 11930 0
150 20250224 162100 296247850 11930 11930 11930 11930 0
151 20250224 162000 296247850 11930 11930 11930 11930 0
152 20250224 161900 296247850 11930 11930 11930 11930 336
153 20250224 161800 296247850 11930 11930 11930 11930 0
154 20250224 161700 296247850 11930 11930 11930 11930 0
155 20250224 161600 296247850 11930 11930 11930 11930 0
156 20250224 161500 296247850 11930 11930 11930 11930 0
157 20250224 161400 296247850 11930 11930 11930 11930 0
158 20250224 161300 296247850 11930 11930 11930 11930 0
159 20250224 161200 296247850 11930 11930 11930 11930 0
160 20250224 161100 296247850 11930 11930 11930 11930 0
161 20250224 161000 296247850 11930 11930 11930 11930 0
162 20250224 160900 296247850 11930 11930 11930 11930 0
163 20250224 160800 296247850 11930 11930 11930 11930 0
164 20250224 160700 296247850 11930 11930 11930 11930 0
165 20250224 160600 296247850 11930 11930 11930 11930 0
166 20250224 160500 296247850 11930 11930 11930 11930 0
167 20250224 160400 296247850 11930 11930 11930 11930 0
168 20250224 160300 296247850 11930 11930 11930 11930 0
169 20250224 160200 296247850 11930 11930 11930 11930 0
170 20250224 160100 296247850 11930 11930 11930 11930 0
171 20250224 160000 296247850 11930 11930 11930 11930 0
172 20250224 155900 296247850 11930 11930 11930 11930 0
173 20250224 155800 296247850 11930 11930 11930 11930 0
174 20250224 155700 296247850 11930 11930 11930 11930 0
175 20250224 155600 296247850 11930 11930 11930 11930 0
176 20250224 155500 296247850 11930 11930 11930 11930 0
177 20250224 155400 296247850 11930 11930 11930 11930 0
178 20250224 155300 296247850 11930 11930 11930 11930 0
179 20250224 155200 296247850 11930 11930 11930 11930 0
180 20250224 155100 296247850 11930 11930 11930 11930 0
181 20250224 155000 296247850 11930 11930 11930 11930 0
182 20250224 154900 296247850 11930 11930 11930 11930 336
183 20250224 154800 296247850 11930 11930 11930 11930 0
184 20250224 154700 296247850 11930 11930 11930 11930 0
185 20250224 154600 296247850 11930 11930 11930 11930 0
186 20250224 154500 296247850 11930 11930 11930 11930 0
187 20250224 154400 296247850 11930 11930 11930 11930 0
188 20250224 154300 296247850 11930 11930 11930 11930 0
189 20250224 154200 296247850 11930 11930 11930 11930 0
190 20250224 154100 296247850 11930 11930 11930 11930 0
191 20250224 154000 296247850 11930 11930 11930 11930 0
192 20250224 153900 296247850 11930 11930 11930 11930 0
193 20250224 153800 296247850 11930 11930 11930 11930 0
194 20250224 153700 296247850 11930 11930 11930 11930 0
195 20250224 153600 296247850 11930 11930 11930 11930 0
196 20250224 153500 296247850 11930 11930 11930 11930 0
197 20250224 153400 296247850 11930 11930 11930 11930 0
198 20250224 153300 296247850 11930 11930 11930 11930 0
199 20250224 153200 296247850 11930 11930 11930 11930 0
200 20250224 153100 296247850 11930 11930 11930 11930 0
201 20250224 153000 296247850 11930 11930 11930 11930 336
202 20250224 152900 292239370 11910 11910 11910 11910 0
203 20250224 152800 292239370 11910 11910 11910 11910 0
204 20250224 152700 292239370 11910 11910 11910 11910 0
205 20250224 152600 292239370 11910 11910 11910 11910 0
206 20250224 152500 292239370 11910 11910 11910 11910 0
207 20250224 152400 292239370 11910 11910 11910 11910 0
208 20250224 152300 292239370 11910 11910 11910 11910 0
209 20250224 152200 292239370 11910 11910 11910 11910 0
210 20250224 152100 292239370 11910 11910 11910 11910 0
211 20250224 152000 292239370 11910 11910 11910 11910 0
212 20250224 151900 292239370 11910 11920 11930 11910 121
213 20250224 151800 290797170 11920 11920 11930 11920 114
214 20250224 151700 289438270 11930 11930 11930 11930 0
215 20250224 151600 289438270 11930 11920 11930 11920 45
216 20250224 151500 288901430 11930 11920 11930 11920 90
217 20250224 151400 287828600 11940 11940 11940 11940 0
218 20250224 151300 287828600 11940 11920 11940 11920 244
219 20250224 151200 284918870 11930 11930 11930 11930 1
220 20250224 151100 284906940 11930 11930 11930 11930 0
221 20250224 151000 284906940 11930 11930 11930 11930 0
222 20250224 150900 284906940 11930 11930 11930 11930 0
223 20250224 150800 284906940 11930 11930 11930 11930 2
224 20250224 150700 284883080 11920 11920 11920 11920 22
225 20250224 150600 284620840 11930 11930 11930 11930 0
226 20250224 150500 284620840 11930 11930 11930 11930 0
227 20250224 150400 284620840 11930 11930 11930 11930 2
228 20250224 150300 284596980 11920 11920 11920 11920 0
229 20250224 150200 284596980 11920 11930 11930 11920 4
230 20250224 150100 284549280 11930 11930 11930 11930 1
231 20250224 150000 284537350 11940 11940 11940 11940 0
232 20250224 145900 284537350 11940 11940 11940 11940 0
233 20250224 145800 284537350 11940 11940 11940 11940 0
234 20250224 145700 284537350 11940 11940 11940 11940 251
235 20250224 145600 281540410 11940 11940 11940 11940 0
236 20250224 145500 281540410 11940 11940 11940 11940 0
237 20250224 145400 281540410 11940 11940 11940 11940 0
238 20250224 145300 281540410 11940 11940 11940 11940 161
239 20250224 145200 279618070 11940 11940 11940 11940 0
240 20250224 145100 279618070 11940 11940 11940 11940 0
241 20250224 145000 279618070 11940 11940 11940 11940 0
242 20250224 144900 279618070 11940 11940 11940 11940 0
243 20250224 144800 279618070 11940 11940 11940 11940 1
244 20250224 144700 279606130 11940 11940 11940 11940 0
245 20250224 144600 279606130 11940 11940 11940 11940 0
246 20250224 144500 279606130 11940 11940 11940 11940 0
247 20250224 144400 279606130 11940 11940 11940 11940 0
248 20250224 144300 279606130 11940 11940 11940 11940 1
249 20250224 144200 279594190 11930 11930 11930 11930 0
250 20250224 144100 279594190 11930 11930 11930 11930 1
251 20250224 144000 279582260 11940 11940 11940 11940 10
252 20250224 143900 279462860 11940 11940 11940 11940 0
253 20250224 143800 279462860 11940 11940 11940 11940 0
254 20250224 143700 279462860 11940 11940 11940 11940 0
255 20250224 143600 279462860 11940 11940 11940 11940 0
256 20250224 143500 279462860 11940 11940 11940 11940 2
257 20250224 143400 279438980 11890 11890 11890 11890 0
258 20250224 143300 279438980 11890 11890 11890 11890 0
259 20250224 143200 279438980 11890 11900 11900 11890 200
260 20250224 143100 277060420 11940 11940 11940 11940 1
261 20250224 143000 277048480 11940 11940 11940 11940 3
262 20250224 142900 277012660 11900 11900 11900 11900 0
263 20250224 142800 277012660 11900 11900 11900 11900 32
264 20250224 142700 276631860 11920 11920 11920 11920 0
265 20250224 142600 276631860 11920 11920 11920 11920 84
266 20250224 142500 275630580 11900 11900 11900 11900 7
267 20250224 142400 275547280 11940 11940 11940 11940 0
268 20250224 142300 275547280 11940 11940 11940 11940 0
269 20250224 142200 275547280 11940 11940 11940 11940 1
270 20250224 142100 275535340 11940 11940 11940 11940 0
271 20250224 142000 275535340 11940 11940 11940 11940 0
272 20250224 141900 275535340 11940 11940 11940 11940 0
273 20250224 141800 275535340 11940 11940 11940 11940 1
274 20250224 141700 275523400 11940 11940 11940 11940 0
275 20250224 141600 275523400 11940 11930 11940 11930 7
276 20250224 141500 275439880 11900 11900 11900 11900 0
277 20250224 141400 275439880 11900 11900 11900 11900 0
278 20250224 141300 275439880 11900 11900 11900 11900 0
279 20250224 141200 275439880 11900 11900 11900 11900 0
280 20250224 141100 275439880 11900 11900 11900 11900 0
281 20250224 141000 275439880 11900 11900 11900 11900 0
282 20250224 140900 275439880 11900 11900 11900 11900 6
283 20250224 140800 275368480 11890 11890 11890 11890 0
284 20250224 140700 275368480 11890 11890 11890 11890 0
285 20250224 140600 275368480 11890 11890 11890 11890 16
286 20250224 140500 275178240 11940 11940 11940 11940 0
287 20250224 140400 275178240 11940 11940 11940 11940 0
288 20250224 140300 275178240 11940 11940 11940 11940 0
289 20250224 140200 275178240 11940 11940 11940 11940 2
290 20250224 140100 275154360 11900 11900 11900 11900 0
291 20250224 140000 275154360 11900 11900 11900 11900 0
292 20250224 135900 275154360 11900 11900 11900 11900 50
293 20250224 135800 274559360 11900 11900 11900 11900 943
294 20250224 135700 263337660 11940 11940 11940 11940 0
295 20250224 135600 263337660 11940 11940 11940 11940 0
296 20250224 135500 263337660 11940 11940 11940 11940 0
297 20250224 135400 263337660 11940 11940 11940 11940 0
298 20250224 135300 263337660 11940 11940 11940 11940 2
299 20250224 135200 263313780 11900 11900 11900 11900 0
300 20250224 135100 263313780 11900 11900 11900 11900 3
301 20250224 135000 263278080 11920 11920 11920 11920 1
302 20250224 134900 263266160 11940 11940 11940 11940 0
303 20250224 134800 263266160 11940 11940 11940 11940 0
304 20250224 134700 263266160 11940 11940 11940 11940 2
305 20250224 134600 263242280 11900 11900 11900 11900 21
306 20250224 134500 262992380 11940 11940 11940 11940 0
307 20250224 134400 262992380 11940 11940 11940 11940 0
308 20250224 134300 262992380 11940 11940 11940 11940 0
309 20250224 134200 262992380 11940 11940 11940 11940 0
310 20250224 134100 262992380 11940 11940 11940 11940 0
311 20250224 134000 262992380 11940 11940 11940 11940 0
312 20250224 133900 262992380 11940 11940 11940 11940 0
313 20250224 133800 262992380 11940 11930 11940 11930 20
314 20250224 133700 262753680 11910 11910 11910 11910 0
315 20250224 133600 262753680 11910 11910 11910 11910 58
316 20250224 133500 262062900 11910 11910 11910 11910 0
317 20250224 133400 262062900 11910 11910 11910 11910 0
318 20250224 133300 262062900 11910 11910 11910 11910 0
319 20250224 133200 262062900 11910 11910 11910 11910 0
320 20250224 133100 262062900 11910 11910 11910 11910 0
321 20250224 133000 262062900 11910 11910 11910 11910 0
322 20250224 132900 262062900 11910 11900 11910 11900 80
323 20250224 132800 261110680 11880 11890 11900 11880 102
324 20250224 132700 259898280 11900 11900 11900 11900 0
325 20250224 132600 259898280 11900 11900 11900 11900 0
326 20250224 132500 259898280 11900 11900 11900 11900 0
327 20250224 132400 259898280 11900 11900 11900 11900 0
328 20250224 132300 259898280 11900 11900 11900 11900 3
329 20250224 132200 259862580 11890 11890 11890 11890 0
330 20250224 132100 259862580 11890 11890 11890 11890 0
331 20250224 132000 259862580 11890 11890 11890 11890 0
332 20250224 131900 259862580 11890 11890 11890 11890 0
333 20250224 131800 259862580 11890 11890 11890 11890 0
334 20250224 131700 259862580 11890 11890 11890 11890 0
335 20250224 131600 259862580 11890 11890 11890 11890 0
336 20250224 131500 259862580 11890 11890 11890 11890 0
337 20250224 131400 259862580 11890 11890 11890 11890 153
338 20250224 131300 258043410 11890 11890 11890 11890 0
339 20250224 131200 258043410 11890 11890 11890 11890 0
340 20250224 131100 258043410 11890 11890 11890 11890 0
341 20250224 131000 258043410 11890 11890 11890 11890 0
342 20250224 130900 258043410 11890 11890 11890 11890 0
343 20250224 130800 258043410 11890 11890 11890 11890 0
344 20250224 130700 258043410 11890 11890 11890 11890 0
345 20250224 130600 258043410 11890 11890 11890 11890 0
346 20250224 130500 258043410 11890 11890 11890 11890 0
347 20250224 130400 258043410 11890 11890 11890 11890 0
348 20250224 130300 258043410 11890 11890 11890 11890 0
349 20250224 130200 258043410 11890 11890 11890 11890 0
350 20250224 130100 258043410 11890 11890 11890 11890 0
351 20250224 130000 258043410 11890 11890 11890 11890 0
352 20250224 125900 258043410 11890 11890 11890 11890 1
353 20250224 125800 258031520 11890 11890 11890 11890 0
354 20250224 125700 258031520 11890 11890 11890 11890 0
355 20250224 125600 258031520 11890 11890 11890 11890 1
356 20250224 125500 258019630 11890 11890 11890 11890 5
357 20250224 125400 257960180 11890 11890 11890 11890 0
358 20250224 125300 257960180 11890 11890 11890 11890 0
359 20250224 125200 257960180 11890 11890 11890 11890 0
360 20250224 125100 257960180 11890 11890 11890 11890 0
361 20250224 125000 257960180 11890 11890 11890 11890 0
362 20250224 124900 257960180 11890 11890 11890 11890 0
363 20250224 124800 257960180 11890 11890 11890 11890 0
364 20250224 124700 257960180 11890 11890 11890 11890 0
365 20250224 124600 257960180 11890 11870 11890 11870 102
366 20250224 124500 256749400 11890 11890 11890 11890 0
367 20250224 124400 256749400 11890 11890 11890 11890 0
368 20250224 124300 256749400 11890 11890 11890 11890 0
369 20250224 124200 256749400 11890 11890 11890 11890 0
370 20250224 124100 256749400 11890 11890 11890 11890 0
371 20250224 124000 256749400 11890 11890 11890 11890 10
372 20250224 123900 256630500 11890 11890 11890 11890 0
373 20250224 123800 256630500 11890 11890 11890 11890 0
374 20250224 123700 256630500 11890 11890 11890 11890 0
375 20250224 123600 256630500 11890 11890 11890 11890 0
376 20250224 123500 256630500 11890 11890 11890 11890 0
377 20250224 123400 256630500 11890 11890 11890 11890 0
378 20250224 123300 256630500 11890 11890 11890 11890 10
379 20250224 123200 256511600 11890 11890 11890 11890 0
380 20250224 123100 256511600 11890 11890 11890 11890 0
381 20250224 123000 256511600 11890 11890 11890 11890 0
382 20250224 122900 256511600 11890 11890 11890 11890 0
383 20250224 122800 256511600 11890 11890 11890 11890 0
384 20250224 122700 256511600 11890 11890 11890 11890 0
385 20250224 122600 256511600 11890 11890 11890 11890 0
386 20250224 122500 256511600 11890 11890 11890 11890 0
387 20250224 122400 256511600 11890 11890 11890 11890 0
388 20250224 122300 256511600 11890 11890 11890 11890 0
389 20250224 122200 256511600 11890 11890 11890 11890 0
390 20250224 122100 256511600 11890 11890 11890 11890 0
391 20250224 122000 256511600 11890 11890 11890 11890 0
392 20250224 121900 256511600 11890 11890 11890 11890 0
393 20250224 121800 256511600 11890 11890 11890 11890 0
394 20250224 121700 256511600 11890 11890 11890 11890 2
395 20250224 121600 256487820 11880 11880 11880 11880 39
396 20250224 121500 256024500 11880 11880 11880 11880 2
397 20250224 121400 256000740 11850 11850 11850 11850 0
398 20250224 121300 256000740 11850 11850 11850 11850 0
399 20250224 121200 256000740 11850 11850 11850 11850 0
400 20250224 121100 256000740 11850 11850 11850 11850 0
401 20250224 121000 256000740 11850 11850 11850 11850 0
402 20250224 120900 256000740 11850 11850 11850 11850 0
403 20250224 120800 256000740 11850 11850 11850 11850 0
404 20250224 120700 256000740 11850 11850 11850 11850 0
405 20250224 120600 256000740 11850 11850 11850 11850 0
406 20250224 120500 256000740 11850 11850 11850 11850 0
407 20250224 120400 256000740 11850 11850 11850 11850 0
408 20250224 120300 256000740 11850 11850 11850 11850 0
409 20250224 120200 256000740 11850 11850 11850 11850 0
410 20250224 120100 256000740 11850 11850 11850 11850 0
411 20250224 120000 256000740 11850 11860 11860 11850 252
412 20250224 115900 253014380 11870 11870 11870 11870 17
413 20250224 115800 252812590 11870 11870 11870 11870 0
414 20250224 115700 252812590 11870 11870 11870 11870 0
415 20250224 115600 252812590 11870 11870 11870 11870 0
416 20250224 115500 252812590 11870 11870 11870 11870 1
417 20250224 115400 252800720 11870 11870 11870 11870 1
418 20250224 115300 252788850 11870 11870 11870 11870 0
419 20250224 115200 252788850 11870 11870 11870 11870 0
420 20250224 115100 252788850 11870 11870 11870 11870 12
421 20250224 115000 252646410 11870 11870 11870 11870 10
422 20250224 114900 252527710 11880 11880 11880 11880 0
423 20250224 114800 252527710 11880 11880 11880 11880 0
424 20250224 114700 252527710 11880 11880 11880 11880 1
425 20250224 114600 252515830 11880 11880 11880 11880 0
426 20250224 114500 252515830 11880 11880 11880 11880 0
427 20250224 114400 252515830 11880 11880 11880 11880 50
428 20250224 114300 251921830 11850 11850 11850 11850 0
429 20250224 114200 251921830 11850 11830 11850 11830 2609
430 20250224 114100 221037570 11830 11830 11830 11830 0
431 20250224 114000 221037570 11830 11830 11830 11830 100
432 20250224 113900 219854570 11830 11830 11830 11830 20
433 20250224 113800 219617970 11830 11830 11830 11830 1
434 20250224 113700 219606140 11830 11830 11830 11830 0
435 20250224 113600 219606140 11830 11830 11830 11830 0
436 20250224 113500 219606140 11830 11830 11830 11830 0
437 20250224 113400 219606140 11830 11830 11830 11830 20
438 20250224 113300 219369540 11830 11830 11830 11830 0
439 20250224 113200 219369540 11830 11830 11830 11830 0
440 20250224 113100 219369540 11830 11830 11830 11830 0
441 20250224 113000 219369540 11830 11820 11830 11820 11
442 20250224 112900 219239420 11820 11820 11820 11820 0
443 20250224 112800 219239420 11820 11820 11820 11820 50
444 20250224 112700 218648420 11830 11820 11830 11820 3
445 20250224 112600 218612940 11830 11820 11830 11820 255
446 20250224 112500 215596310 11830 11830 11830 11830 0
447 20250224 112400 215596310 11830 11820 11830 11820 36
448 20250224 112300 215170490 11830 11830 11830 11830 0
449 20250224 112200 215170490 11830 11830 11830 11830 3
450 20250224 112100 215135000 11820 11820 11820 11820 2
451 20250224 112000 215111360 11830 11830 11830 11830 0
452 20250224 111900 215111360 11830 11830 11830 11830 0
453 20250224 111800 215111360 11830 11830 11830 11830 1
454 20250224 111700 215099530 11830 11830 11830 11830 162
455 20250224 111600 213183070 11830 11830 11830 11830 0
456 20250224 111500 213183070 11830 11830 11830 11830 0
457 20250224 111400 213183070 11830 11830 11830 11830 0
458 20250224 111300 213183070 11830 11830 11830 11830 1
459 20250224 111200 213171240 11820 11820 11820 11820 0
460 20250224 111100 213171240 11820 11820 11820 11820 0
461 20250224 111000 213171240 11820 11820 11820 11820 0
462 20250224 110900 213171240 11820 11820 11820 11820 0
463 20250224 110800 213171240 11820 11820 11820 11820 165
464 20250224 110700 211220940 11830 11830 11830 11830 0
465 20250224 110600 211220940 11830 11830 11830 11830 0
466 20250224 110500 211220940 11830 11830 11830 11830 5
467 20250224 110400 211161790 11830 11830 11830 11830 0
468 20250224 110300 211161790 11830 11830 11830 11830 385
469 20250224 110200 206607240 11830 11830 11830 11830 0
470 20250224 110100 206607240 11830 11830 11830 11830 0
471 20250224 110000 206607240 11830 11830 11830 11830 1
472 20250224 105900 206595410 11830 11830 11830 11830 2
473 20250224 105800 206571750 11830 11830 11830 11830 0
474 20250224 105700 206571750 11830 11830 11830 11830 0
475 20250224 105600 206571750 11830 11830 11830 11830 0
476 20250224 105500 206571750 11830 11830 11830 11830 0
477 20250224 105400 206571750 11830 11830 11830 11830 46
478 20250224 105300 206027570 11820 11820 11820 11820 49
479 20250224 105200 205448390 11830 11830 11830 11830 10
480 20250224 105100 205330090 11830 11830 11830 11830 5
481 20250224 105000 205270940 11830 11830 11830 11830 0
482 20250224 104900 205270940 11830 11830 11830 11830 1
483 20250224 104800 205259110 11820 11820 11820 11820 11
484 20250224 104700 205129090 11820 11820 11820 11820 0
485 20250224 104600 205129090 11820 11820 11820 11820 28
486 20250224 104500 204798130 11820 11820 11820 11820 2
487 20250224 104400 204774490 11820 11820 11820 11820 1
488 20250224 104300 204762670 11820 11820 11820 11820 53
489 20250224 104200 204136210 11820 11820 11820 11820 4
490 20250224 104100 204088930 11820 11800 11820 11800 4
491 20250224 104000 204041690 11800 11770 11800 11770 427
492 20250224 103900 199011940 11770 11770 11770 11770 170
493 20250224 103800 197011040 11780 11790 11800 11780 748
494 20250224 103700 188193670 11790 11790 11790 11790 751
495 20250224 103600 179339380 11840 11820 11840 11800 3815
496 20250224 103500 134303680 11840 11840 11840 11840 0
497 20250224 103400 134303680 11840 11840 11840 11840 0
498 20250224 103300 134303680 11840 11840 11840 11840 2
499 20250224 103200 134280000 11810 11820 11820 11810 46
500 20250224 103100 133736290 11820 11830 11830 11820 974
501 20250224 103000 122222460 11850 11850 11850 11850 0
502 20250224 102900 122222460 11850 11850 11850 11850 2
503 20250224 102800 122198760 11830 11840 11840 11830 83
504 20250224 102700 121216640 11840 11840 11840 11840 0
505 20250224 102600 121216640 11840 11840 11840 11840 3
506 20250224 102500 121181120 11850 11850 11850 11850 0
507 20250224 102400 121181120 11850 11850 11850 11850 7
508 20250224 102300 121098170 11850 11850 11850 11850 0
509 20250224 102200 121098170 11850 11850 11850 11850 1
510 20250224 102100 121086320 11840 11840 11840 11840 161
511 20250224 102000 119180080 11850 11850 11850 11850 0
512 20250224 101900 119180080 11850 11850 11850 11850 0
513 20250224 101800 119180080 11850 11850 11850 11840 175
514 20250224 101700 117108020 11850 11850 11850 11850 0
515 20250224 101600 117108020 11850 11850 11850 11850 0
516 20250224 101500 117108020 11850 11850 11850 11850 0
517 20250224 101400 117108020 11850 11850 11850 11850 0
518 20250224 101300 117108020 11850 11850 11850 11850 0
519 20250224 101200 117108020 11850 11850 11850 11850 2
520 20250224 101100 117084320 11820 11850 11850 11820 93
521 20250224 101000 115984970 11830 11830 11830 11830 111
522 20250224 100900 114671840 11850 11850 11850 11850 0
523 20250224 100800 114671840 11850 11850 11850 11850 0
524 20250224 100700 114671840 11850 11850 11850 11850 2
525 20250224 100600 114648140 11850 11850 11850 11850 0
526 20250224 100500 114648140 11850 11850 11850 11850 0
527 20250224 100400 114648140 11850 11850 11850 11850 0
528 20250224 100300 114648140 11850 11820 11850 11820 42
529 20250224 100200 114151640 11850 11850 11850 11850 2
530 20250224 100100 114127940 11850 11850 11850 11850 0
531 20250224 100000 114127940 11850 11840 11860 11810 992
532 20250224 095900 102399880 11870 11860 11870 11840 685
533 20250224 095800 94288890 11870 11870 11870 11870 0
534 20250224 095700 94288890 11870 11870 11870 11870 0
535 20250224 095600 94288890 11870 11870 11870 11870 0
536 20250224 095500 94288890 11870 11870 11870 11870 2
537 20250224 095400 94265150 11850 11850 11850 11850 0
538 20250224 095300 94265150 11850 11850 11850 11850 1
539 20250224 095200 94253300 11880 11880 11880 11880 1
540 20250224 095100 94241420 11880 11880 11880 11880 1
541 20250224 095000 94229540 11880 11880 11880 11880 2
542 20250224 094900 94205780 11850 11850 11850 11850 0
543 20250224 094800 94205780 11850 11850 11850 11840 1493
544 20250224 094700 76527160 11850 11900 11900 11850 2138
545 20250224 094600 51165100 11930 11930 11930 11930 3
546 20250224 094500 51129310 11900 11900 11900 11900 7
547 20250224 094400 51046010 11940 11930 11940 11930 2
548 20250224 094300 51022140 11930 11930 11930 11930 38
549 20250224 094200 50568800 11900 11900 11900 11900 0
550 20250224 094100 50568800 11900 11920 11920 11900 17
551 20250224 094000 50366430 11930 11930 11930 11930 2
552 20250224 093900 50342570 11920 11920 11920 11920 1
553 20250224 093800 50330650 11930 11900 11930 11900 38
554 20250224 093700 49877580 11930 11900 11930 11890 14
555 20250224 093600 49710960 11900 11900 11900 11900 9
556 20250224 093500 49603860 11970 11970 11970 11970 3
557 20250224 093400 49567950 11900 11900 11900 11900 10
558 20250224 093300 49448950 11910 11910 11910 11910 18
559 20250224 093200 49234570 11980 11980 11980 11980 0
560 20250224 093100 49234570 11980 11980 11980 11980 0
561 20250224 093000 49234570 11980 11980 11980 11980 0
562 20250224 092900 49234570 11980 11980 11980 11980 118
563 20250224 092800 47820930 11980 11980 11980 11980 0
564 20250224 092700 47820930 11980 11980 11980 11980 0
565 20250224 092600 47820930 11980 11980 11980 11980 0
566 20250224 092500 47820930 11980 11980 11980 11980 52
567 20250224 092400 47197970 11910 11930 11930 11910 60
568 20250224 092300 46483300 11980 11980 11980 11980 2
569 20250224 092200 46459340 11940 11940 11940 11940 103
570 20250224 092100 45229520 11940 11940 11940 11940 22
571 20250224 092000 44966840 11980 11980 11980 11980 167
572 20250224 091900 42966180 11980 11980 11980 11980 0
573 20250224 091800 42966180 11980 11980 11980 11980 0
574 20250224 091700 42966180 11980 11950 11980 11950 7
575 20250224 091600 42882470 11960 11960 11960 11960 1
576 20250224 091500 42870510 11970 11970 11970 11970 3
577 20250224 091400 42834600 11970 11940 11970 11940 183
578 20250224 091300 40647990 11950 11850 11950 11850 513
579 20250224 091200 34566330 11860 11850 11860 11850 838
580 20250224 091100 24634030 11850 11850 11850 11850 7
581 20250224 091000 24551080 11850 11850 11850 11850 17
582 20250224 090900 24349630 11840 11840 11840 11840 44
583 20250224 090800 23828670 11840 11850 11850 11840 227
584 20250224 090700 21139180 11850 11930 11930 11850 210
585 20250224 090600 18650510 11860 11940 11940 11860 614
586 20250224 090500 11362270 11940 11940 11940 11940 0
587 20250224 090400 11362270 11940 11940 11940 11940 134
588 20250224 090300 9762310 11940 11900 11950 11900 17
589 20250224 090200 9559760 11870 11870 11870 11870 604
590 20250224 090100 2390280 11880 11880 11880 11880 11
591 20250224 090000 2259600 11900 11890 11900 11890 190