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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

777
460940/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,777 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,215500,2048097440,14270,14270,14270,14270,1015
20250314,215400,2048097440,14270,14270,14270,14270,0
20250314,215300,2048097440,14270,14270,14270,14270,0
20250314,215200,2048097440,14270,14270,14270,14270,0
20250314,215100,2048097440,14270,14270,14270,14270,0
20250314,215000,2048097440,14270,14270,14270,14270,0
20250314,214900,2048097440,14270,14270,14270,14270,0
20250314,214800,2048097440,14270,14270,14270,14270,0
20250314,214700,2048097440,14270,14270,14270,14270,0
20250314,214600,2048097440,14270,14270,14270,14270,0
20250314,214500,2048097440,14270,14270,14270,14270,0
20250314,214400,2048097440,14270,14270,14270,14270,0
20250314,214300,2048097440,14270,14270,14270,14270,0
20250314,214200,2048097440,14270,14270,14270,14270,0
20250314,214100,2048097440,14270,14270,14270,14270,0
20250314,214000,2048097440,14270,14270,14270,14270,0
20250314,213900,2048097440,14270,14270,14270,14270,0
20250314,213800,2048097440,14270,14270,14270,14270,0
20250314,213700,2048097440,14270,14270,14270,14270,0
20250314,213600,2048097440,14270,14270,14270,14270,0
20250314,213500,2048097440,14270,14270,14270,14270,0
20250314,213400,2048097440,14270,14270,14270,14270,0
20250314,213300,2048097440,14270,14270,14270,14270,0
20250314,213200,2048097440,14270,14270,14270,14270,0
20250314,213100,2048097440,14270,14270,14270,14270,0
20250314,213000,2048097440,14270,14270,14270,14270,0
20250314,212900,2048097440,14270,14270,14270,14270,0
20250314,212800,2048097440,14270,14270,14270,14270,0
20250314,212700,2048097440,14270,14270,14270,14270,0
20250314,212600,2048097440,14270,14270,14270,14270,0
20250314,212500,2048097440,14270,14270,14270,14270,1015
20250314,212400,2048097440,14270,14270,14270,14270,0
20250314,212300,2048097440,14270,14270,14270,14270,0
20250314,212200,2048097440,14270,14270,14270,14270,0
20250314,212100,2048097440,14270,14270,14270,14270,0
20250314,212000,2048097440,14270,14270,14270,14270,0
20250314,211900,2048097440,14270,14270,14270,14270,0
20250314,211800,2048097440,14270,14270,14270,14270,0
20250314,211700,2048097440,14270,14270,14270,14270,0
20250314,211600,2048097440,14270,14270,14270,14270,0
20250314,211500,2048097440,14270,14270,14270,14270,0
20250314,211400,2048097440,14270,14270,14270,14270,0
20250314,211300,2048097440,14270,14270,14270,14270,0
20250314,211200,2048097440,14270,14270,14270,14270,0
20250314,211100,2048097440,14270,14270,14270,14270,0
20250314,211000,2048097440,14270,14270,14270,14270,0
20250314,210900,2048097440,14270,14270,14270,14270,0
20250314,210800,2048097440,14270,14270,14270,14270,0
20250314,210700,2048097440,14270,14270,14270,14270,0
20250314,210600,2048097440,14270,14270,14270,14270,0
20250314,210500,2048097440,14270,14270,14270,14270,0
20250314,210400,2048097440,14270,14270,14270,14270,0
20250314,210300,2048097440,14270,14270,14270,14270,0
20250314,210200,2048097440,14270,14270,14270,14270,0
20250314,210100,2048097440,14270,14270,14270,14270,0
20250314,210000,2048097440,14270,14270,14270,14270,0
20250314,205900,2048097440,14270,14270,14270,14270,0
20250314,205800,2048097440,14270,14270,14270,14270,0
20250314,205700,2048097440,14270,14270,14270,14270,0
20250314,205600,2048097440,14270,14270,14270,14270,0
20250314,205500,2048097440,14270,14270,14270,14270,1015
20250314,205400,2048097440,14270,14270,14270,14270,0
20250314,205300,2048097440,14270,14270,14270,14270,0
20250314,205200,2048097440,14270,14270,14270,14270,0
20250314,205100,2048097440,14270,14270,14270,14270,0
20250314,205000,2048097440,14270,14270,14270,14270,0
20250314,204900,2048097440,14270,14270,14270,14270,0
20250314,204800,2048097440,14270,14270,14270,14270,0
20250314,204700,2048097440,14270,14270,14270,14270,0
20250314,204600,2048097440,14270,14270,14270,14270,0
20250314,204500,2048097440,14270,14270,14270,14270,0
20250314,204400,2048097440,14270,14270,14270,14270,0
20250314,204300,2048097440,14270,14270,14270,14270,0
20250314,204200,2048097440,14270,14270,14270,14270,0
20250314,204100,2048097440,14270,14270,14270,14270,0
20250314,204000,2048097440,14270,14270,14270,14270,0
20250314,203900,2048097440,14270,14270,14270,14270,0
20250314,203800,2048097440,14270,14270,14270,14270,0
20250314,203700,2048097440,14270,14270,14270,14270,0
20250314,203600,2048097440,14270,14270,14270,14270,0
20250314,203500,2048097440,14270,14270,14270,14270,0
20250314,203400,2048097440,14270,14270,14270,14270,0
20250314,203300,2048097440,14270,14270,14270,14270,0
20250314,203200,2048097440,14270,14270,14270,14270,0
20250314,203100,2048097440,14270,14270,14270,14270,0
20250314,203000,2048097440,14270,14270,14270,14270,0
20250314,202900,2048097440,14270,14270,14270,14270,0
20250314,202800,2048097440,14270,14270,14270,14270,0
20250314,202700,2048097440,14270,14270,14270,14270,0
20250314,202600,2048097440,14270,14270,14270,14270,0
20250314,202500,2048097440,14270,14270,14270,14270,1015
20250314,202400,2048097440,14270,14270,14270,14270,0
20250314,202300,2048097440,14270,14270,14270,14270,0
20250314,202200,2048097440,14270,14270,14270,14270,0
20250314,202100,2048097440,14270,14270,14270,14270,0
20250314,202000,2048097440,14270,14270,14270,14270,0
20250314,201900,2048097440,14270,14270,14270,14270,0
20250314,201800,2048097440,14270,14270,14270,14270,0
20250314,201700,2048097440,14270,14270,14270,14270,0
20250314,201600,2048097440,14270,14270,14270,14270,0
20250314,201500,2048097440,14270,14270,14270,14270,0
20250314,201400,2048097440,14270,14270,14270,14270,0
20250314,201300,2048097440,14270,14270,14270,14270,0
20250314,201200,2048097440,14270,14270,14270,14270,0
20250314,201100,2048097440,14270,14270,14270,14270,0
20250314,201000,2048097440,14270,14270,14270,14270,0
20250314,200900,2048097440,14270,14270,14270,14270,0
20250314,200800,2048097440,14270,14270,14270,14270,0
20250314,200700,2048097440,14270,14270,14270,14270,0
20250314,200600,2048097440,14270,14270,14270,14270,0
20250314,200500,2048097440,14270,14270,14270,14270,0
20250314,200400,2048097440,14270,14270,14270,14270,0
20250314,200300,2048097440,14270,14270,14270,14270,0
20250314,200200,2048097440,14270,14270,14270,14270,0
20250314,200100,2048097440,14270,14270,14270,14270,0
20250314,200000,2048097440,14270,14270,14270,14270,0
20250314,195900,2048097440,14270,14270,14270,14270,0
20250314,195800,2048097440,14270,14270,14270,14270,0
20250314,195700,2048097440,14270,14270,14270,14270,0
20250314,195600,2048097440,14270,14270,14270,14270,0
20250314,195500,2048097440,14270,14270,14270,14270,1015
20250314,195400,2048097440,14270,14270,14270,14270,0
20250314,195300,2048097440,14270,14270,14270,14270,0
20250314,195200,2048097440,14270,14270,14270,14270,0
20250314,195100,2048097440,14270,14270,14270,14270,0
20250314,195000,2048097440,14270,14270,14270,14270,0
20250314,194900,2048097440,14270,14270,14270,14270,0
20250314,194800,2048097440,14270,14270,14270,14270,0
20250314,194700,2048097440,14270,14270,14270,14270,0
20250314,194600,2048097440,14270,14270,14270,14270,0
20250314,194500,2048097440,14270,14270,14270,14270,0
20250314,194400,2048097440,14270,14270,14270,14270,0
20250314,194300,2048097440,14270,14270,14270,14270,0
20250314,194200,2048097440,14270,14270,14270,14270,0
20250314,194100,2048097440,14270,14270,14270,14270,0
20250314,194000,2048097440,14270,14270,14270,14270,0
20250314,193900,2048097440,14270,14270,14270,14270,0
20250314,193800,2048097440,14270,14270,14270,14270,0
20250314,193700,2048097440,14270,14270,14270,14270,0
20250314,193600,2048097440,14270,14270,14270,14270,0
20250314,193500,2048097440,14270,14270,14270,14270,0
20250314,193400,2048097440,14270,14270,14270,14270,0
20250314,193300,2048097440,14270,14270,14270,14270,0
20250314,193200,2048097440,14270,14270,14270,14270,0
20250314,193100,2048097440,14270,14270,14270,14270,0
20250314,193000,2048097440,14270,14270,14270,14270,0
20250314,192900,2048097440,14270,14270,14270,14270,0
20250314,192800,2048097440,14270,14270,14270,14270,0
20250314,192700,2048097440,14270,14270,14270,14270,0
20250314,192600,2048097440,14270,14270,14270,14270,0
20250314,192500,2048097440,14270,14270,14270,14270,1015
20250314,192400,2048097440,14270,14270,14270,14270,0
20250314,192300,2048097440,14270,14270,14270,14270,0
20250314,192200,2048097440,14270,14270,14270,14270,0
20250314,192100,2048097440,14270,14270,14270,14270,0
20250314,192000,2048097440,14270,14270,14270,14270,0
20250314,191900,2048097440,14270,14270,14270,14270,0
20250314,191800,2048097440,14270,14270,14270,14270,0
20250314,191700,2048097440,14270,14270,14270,14270,0
20250314,191600,2048097440,14270,14270,14270,14270,0
20250314,191500,2048097440,14270,14270,14270,14270,0
20250314,191400,2048097440,14270,14270,14270,14270,0
20250314,191300,2048097440,14270,14270,14270,14270,0
20250314,191200,2048097440,14270,14270,14270,14270,0
20250314,191100,2048097440,14270,14270,14270,14270,0
20250314,191000,2048097440,14270,14270,14270,14270,0
20250314,190900,2048097440,14270,14270,14270,14270,0
20250314,190800,2048097440,14270,14270,14270,14270,0
20250314,190700,2048097440,14270,14270,14270,14270,0
20250314,190600,2048097440,14270,14270,14270,14270,0
20250314,190500,2048097440,14270,14270,14270,14270,0
20250314,190400,2048097440,14270,14270,14270,14270,0
20250314,190300,2048097440,14270,14270,14270,14270,0
20250314,190200,2048097440,14270,14270,14270,14270,0
20250314,190100,2048097440,14270,14270,14270,14270,0
20250314,190000,2048097440,14270,14270,14270,14270,0
20250314,185900,2048097440,14270,14270,14270,14270,0
20250314,185800,2048097440,14270,14270,14270,14270,0
20250314,185700,2048097440,14270,14270,14270,14270,0
20250314,185600,2048097440,14270,14270,14270,14270,0
20250314,185500,2048097440,14270,14270,14270,14270,1015
20250314,185400,2048097440,14270,14270,14270,14270,0
20250314,185300,2048097440,14270,14270,14270,14270,0
20250314,185200,2048097440,14270,14270,14270,14270,0
20250314,185100,2048097440,14270,14270,14270,14270,0
20250314,185000,2048097440,14270,14270,14270,14270,0
20250314,184900,2048097440,14270,14270,14270,14270,0
20250314,184800,2048097440,14270,14270,14270,14270,0
20250314,184700,2048097440,14270,14270,14270,14270,0
20250314,184600,2048097440,14270,14270,14270,14270,0
20250314,184500,2048097440,14270,14270,14270,14270,0
20250314,184400,2048097440,14270,14270,14270,14270,0
20250314,184300,2048097440,14270,14270,14270,14270,0
20250314,184200,2048097440,14270,14270,14270,14270,0
20250314,184100,2048097440,14270,14270,14270,14270,0
20250314,184000,2048097440,14270,14270,14270,14270,0
20250314,183900,2048097440,14270,14270,14270,14270,0
20250314,183800,2048097440,14270,14270,14270,14270,0
20250314,183700,2048097440,14270,14270,14270,14270,0
20250314,183600,2048097440,14270,14270,14270,14270,0
20250314,183500,2048097440,14270,14270,14270,14270,0
20250314,183400,2048097440,14270,14270,14270,14270,0
20250314,183300,2048097440,14270,14270,14270,14270,0
20250314,183200,2048097440,14270,14270,14270,14270,0
20250314,183100,2048097440,14270,14270,14270,14270,0
20250314,183000,2048097440,14270,14270,14270,14270,0
20250314,182900,2048097440,14270,14270,14270,14270,0
20250314,182800,2048097440,14270,14270,14270,14270,0
20250314,182700,2048097440,14270,14270,14270,14270,0
20250314,182600,2048097440,14270,14270,14270,14270,0
20250314,182500,2048097440,14270,14270,14270,14270,1015
20250314,182400,2048097440,14270,14270,14270,14270,0
20250314,182300,2048097440,14270,14270,14270,14270,0
20250314,182200,2048097440,14270,14270,14270,14270,0
20250314,182100,2048097440,14270,14270,14270,14270,0
20250314,182000,2048097440,14270,14270,14270,14270,0
20250314,181900,2048097440,14270,14270,14270,14270,0
20250314,181800,2048097440,14270,14270,14270,14270,0
20250314,181700,2048097440,14270,14270,14270,14270,0
20250314,181600,2048097440,14270,14270,14270,14270,0
20250314,181500,2048097440,14270,14270,14270,14270,0
20250314,181400,2048097440,14270,14270,14270,14270,0
20250314,181300,2048097440,14270,14270,14270,14270,0
20250314,181200,2048097440,14270,14270,14270,14270,0
20250314,181100,2048097440,14270,14270,14270,14270,0
20250314,181000,2048097440,14270,14270,14270,14270,0
20250314,180900,2048097440,14270,14270,14270,14270,0
20250314,180800,2048097440,14270,14270,14270,14270,0
20250314,180700,2048097440,14270,14270,14270,14270,0
20250314,180600,2048097440,14270,14270,14270,14270,0
20250314,180500,2048097440,14270,14270,14270,14270,0
20250314,180400,2048097440,14270,14270,14270,14270,0
20250314,180300,2048097440,14270,14270,14270,14270,0
20250314,180200,2048097440,14270,14270,14270,14270,0
20250314,180100,2048097440,14270,14270,14270,14270,0
20250314,180000,2048097440,14270,14270,14270,14270,0
20250314,175900,2048097440,14270,14270,14270,14270,0
20250314,175800,2048097440,14270,14270,14270,14270,0
20250314,175700,2048097440,14270,14270,14270,14270,0
20250314,175600,2048097440,14270,14270,14270,14270,0
20250314,175500,2048097440,14270,14270,14270,14270,1015
20250314,175400,2048097440,14270,14270,14270,14270,0
20250314,175300,2048097440,14270,14270,14270,14270,0
20250314,175200,2048097440,14270,14270,14270,14270,0
20250314,175100,2048097440,14270,14270,14270,14270,0
20250314,175000,2048097440,14270,14270,14270,14270,0
20250314,174900,2048097440,14270,14270,14270,14270,0
20250314,174800,2048097440,14270,14270,14270,14270,0
20250314,174700,2048097440,14270,14270,14270,14270,0
20250314,174600,2048097440,14270,14270,14270,14270,0
20250314,174500,2048097440,14270,14270,14270,14270,0
20250314,174400,2048097440,14270,14270,14270,14270,0
20250314,174300,2048097440,14270,14270,14270,14270,0
20250314,174200,2048097440,14270,14270,14270,14270,0
20250314,174100,2048097440,14270,14270,14270,14270,0
20250314,174000,2048097440,14270,14270,14270,14270,0
20250314,173900,2048097440,14270,14270,14270,14270,0
20250314,173800,2048097440,14270,14270,14270,14270,0
20250314,173700,2048097440,14270,14270,14270,14270,0
20250314,173600,2048097440,14270,14270,14270,14270,0
20250314,173500,2048097440,14270,14270,14270,14270,0
20250314,173400,2048097440,14270,14270,14270,14270,0
20250314,173300,2048097440,14270,14270,14270,14270,0
20250314,173200,2048097440,14270,14270,14270,14270,0
20250314,173100,2048097440,14270,14270,14270,14270,0
20250314,173000,2048097440,14270,14270,14270,14270,0
20250314,172900,2048097440,14270,14270,14270,14270,0
20250314,172800,2048097440,14270,14270,14270,14270,0
20250314,172700,2048097440,14270,14270,14270,14270,0
20250314,172600,2048097440,14270,14270,14270,14270,0
20250314,172500,2048097440,14270,14270,14270,14270,1015
20250314,172400,2048097440,14270,14270,14270,14270,0
20250314,172300,2048097440,14270,14270,14270,14270,0
20250314,172200,2048097440,14270,14270,14270,14270,0
20250314,172100,2048097440,14270,14270,14270,14270,0
20250314,172000,2048097440,14270,14270,14270,14270,0
20250314,171900,2048097440,14270,14270,14270,14270,0
20250314,171800,2048097440,14270,14270,14270,14270,0
20250314,171700,2048097440,14270,14270,14270,14270,0
20250314,171600,2048097440,14270,14270,14270,14270,0
20250314,171500,2048097440,14270,14270,14270,14270,0
20250314,171400,2048097440,14270,14270,14270,14270,0
20250314,171300,2048097440,14270,14270,14270,14270,0
20250314,171200,2048097440,14270,14270,14270,14270,0
20250314,171100,2048097440,14270,14270,14270,14270,0
20250314,171000,2048097440,14270,14270,14270,14270,0
20250314,170900,2048097440,14270,14270,14270,14270,0
20250314,170800,2048097440,14270,14270,14270,14270,0
20250314,170700,2048097440,14270,14270,14270,14270,0
20250314,170600,2048097440,14270,14270,14270,14270,0
20250314,170500,2048097440,14270,14270,14270,14270,0
20250314,170400,2048097440,14270,14270,14270,14270,0
20250314,170300,2048097440,14270,14270,14270,14270,0
20250314,170200,2048097440,14270,14270,14270,14270,0
20250314,170100,2048097440,14270,14270,14270,14270,0
20250314,170000,2048097440,14270,14270,14270,14270,0
20250314,165900,2048097440,14270,14270,14270,14270,0
20250314,165800,2048097440,14270,14270,14270,14270,0
20250314,165700,2048097440,14270,14270,14270,14270,0
20250314,165600,2048097440,14270,14270,14270,14270,0
20250314,165500,2048097440,14270,14270,14270,14270,1015
20250314,165400,2048097440,14270,14270,14270,14270,0
20250314,165300,2048097440,14270,14270,14270,14270,0
20250314,165200,2048097440,14270,14270,14270,14270,0
20250314,165100,2048097440,14270,14270,14270,14270,0
20250314,165000,2048097440,14270,14270,14270,14270,0
20250314,164900,2048097440,14270,14270,14270,14270,0
20250314,164800,2048097440,14270,14270,14270,14270,0
20250314,164700,2048097440,14270,14270,14270,14270,0
20250314,164600,2048097440,14270,14270,14270,14270,0
20250314,164500,2048097440,14270,14270,14270,14270,0
20250314,164400,2048097440,14270,14270,14270,14270,0
20250314,164300,2048097440,14270,14270,14270,14270,0
20250314,164200,2048097440,14270,14270,14270,14270,0
20250314,164100,2048097440,14270,14270,14270,14270,0
20250314,164000,2048097440,14270,14270,14270,14270,0
20250314,163900,2048097440,14270,14270,14270,14270,0
20250314,163800,2048097440,14270,14270,14270,14270,0
20250314,163700,2048097440,14270,14270,14270,14270,0
20250314,163600,2048097440,14270,14270,14270,14270,0
20250314,163500,2048097440,14270,14270,14270,14270,0
20250314,163400,2048097440,14270,14270,14270,14270,0
20250314,163300,2048097440,14270,14270,14270,14270,0
20250314,163200,2048097440,14270,14270,14270,14270,0
20250314,163100,2048097440,14270,14270,14270,14270,0
20250314,163000,2048097440,14270,14270,14270,14270,0
20250314,162900,2048097440,14270,14270,14270,14270,0
20250314,162800,2048097440,14270,14270,14270,14270,0
20250314,162700,2048097440,14270,14270,14270,14270,0
20250314,162600,2048097440,14270,14270,14270,14270,0
20250314,162500,2048097440,14270,14270,14270,14270,1015
20250314,162400,2048097440,14270,14270,14270,14270,0
20250314,162300,2048097440,14270,14270,14270,14270,0
20250314,162200,2048097440,14270,14270,14270,14270,0
20250314,162100,2048097440,14270,14270,14270,14270,0
20250314,162000,2048097440,14270,14270,14270,14270,0
20250314,161900,2048097440,14270,14270,14270,14270,0
20250314,161800,2048097440,14270,14270,14270,14270,0
20250314,161700,2048097440,14270,14270,14270,14270,0
20250314,161600,2048097440,14270,14270,14270,14270,0
20250314,161500,2048097440,14270,14270,14270,14270,0
20250314,161400,2048097440,14270,14270,14270,14270,0
20250314,161300,2048097440,14270,14270,14270,14270,0
20250314,161200,2048097440,14270,14270,14270,14270,0
20250314,161100,2048097440,14270,14270,14270,14270,0
20250314,161000,2048097440,14270,14270,14270,14270,0
20250314,160900,2048097440,14270,14270,14270,14270,0
20250314,160800,2048097440,14270,14270,14270,14270,0
20250314,160700,2048097440,14270,14270,14270,14270,0
20250314,160600,2048097440,14270,14270,14270,14270,0
20250314,160500,2048097440,14270,14270,14270,14270,0
20250314,160400,2048097440,14270,14270,14270,14270,0
20250314,160300,2048097440,14270,14270,14270,14270,0
20250314,160200,2048097440,14270,14270,14270,14270,0
20250314,160100,2048097440,14270,14270,14270,14270,0
20250314,160000,2048097440,14270,14270,14270,14270,0
20250314,155900,2048097440,14270,14270,14270,14270,0
20250314,155800,2048097440,14270,14270,14270,14270,0
20250314,155700,2048097440,14270,14270,14270,14270,0
20250314,155600,2048097440,14270,14270,14270,14270,0
20250314,155500,2048097440,14270,14270,14270,14270,1015
20250314,155400,2048097440,14270,14270,14270,14270,0
20250314,155300,2048097440,14270,14270,14270,14270,0
20250314,155200,2048097440,14270,14270,14270,14270,0
20250314,155100,2048097440,14270,14270,14270,14270,0
20250314,155000,2048097440,14270,14270,14270,14270,0
20250314,154900,2048097440,14270,14270,14270,14270,0
20250314,154800,2048097440,14270,14270,14270,14270,0
20250314,154700,2048097440,14270,14270,14270,14270,0
20250314,154600,2048097440,14270,14270,14270,14270,0
20250314,154500,2048097440,14270,14270,14270,14270,0
20250314,154400,2048097440,14270,14270,14270,14270,0
20250314,154300,2048097440,14270,14270,14270,14270,0
20250314,154200,2048097440,14270,14270,14270,14270,0
20250314,154100,2048097440,14270,14270,14270,14270,0
20250314,154000,2048097440,14270,14270,14270,14270,0
20250314,153900,2048097440,14270,14270,14270,14270,0
20250314,153800,2048097440,14270,14270,14270,14270,0
20250314,153700,2048097440,14270,14270,14270,14270,0
20250314,153600,2048097440,14270,14270,14270,14270,0
20250314,153500,2048097440,14270,14270,14270,14270,0
20250314,153400,2048097440,14270,14270,14270,14270,0
20250314,153300,2048097440,14270,14270,14270,14270,0
20250314,153200,2048097440,14270,14270,14270,14270,0
20250314,153100,2048097440,14270,14270,14270,14270,0
20250314,153000,2048097440,14270,14270,14270,14270,1015
20250314,152900,2033613390,14270,14270,14270,14270,0
20250314,152800,2033613390,14270,14270,14270,14270,0
20250314,152700,2033613390,14270,14270,14270,14270,0
20250314,152600,2033613390,14270,14270,14270,14270,0
20250314,152500,2033613390,14270,14270,14270,14270,0
20250314,152400,2033613390,14270,14270,14270,14270,0
20250314,152300,2033613390,14270,14270,14270,14270,0
20250314,152200,2033613390,14270,14270,14270,14270,0
20250314,152100,2033613390,14270,14270,14270,14270,0
20250314,152000,2033613390,14270,14270,14270,14270,0
20250314,151900,2033613390,14270,14270,14270,14270,14
20250314,151800,2033413610,14240,14270,14270,14240,12
20250314,151700,2033242550,14240,14260,14270,14240,1311
20250314,151600,2014550350,14260,14270,14270,14260,236
20250314,151500,2011184720,14270,14270,14270,14270,1
20250314,151400,2011170450,14270,14290,14290,14270,1181
20250314,151300,1994314560,14290,14290,14300,14290,227
20250314,151200,1991068740,14300,14290,14300,14290,111
20250314,151100,1989481550,14280,14280,14310,14280,34
20250314,151000,1988995490,14280,14290,14300,14280,352
20250314,150900,1983966570,14300,14300,14300,14300,0
20250314,150800,1983966570,14300,14290,14300,14290,135
20250314,150700,1982036310,14290,14300,14300,14290,61
20250314,150600,1981164270,14300,14300,14310,14300,128
20250314,150500,1979333830,14320,14300,14320,14290,429
20250314,150400,1973199100,14310,14320,14330,14310,327
20250314,150300,1968519700,14320,14320,14330,14320,95
20250314,150200,1967159260,14320,14320,14320,14320,18
20250314,150100,1966901500,14320,14320,14330,14320,98
20250314,150000,1965497730,14320,14320,14330,14320,90
20250314,145900,1964208840,14320,14330,14330,14320,93
20250314,145800,1962876180,14330,14340,14340,14330,39
20250314,145700,1962317060,14340,14330,14340,14330,13
20250314,145600,1962130650,14330,14330,14330,14330,9
20250314,145500,1962001680,14330,14330,14330,14330,21
20250314,145400,1961700750,14320,14330,14330,14320,30
20250314,145300,1961271140,14370,14330,14370,14330,7
20250314,145200,1961170790,14330,14330,14330,14330,22
20250314,145100,1960855530,14330,14370,14370,14330,205
20250314,145000,1957916410,14370,14340,14370,14340,81
20250314,144900,1956754290,14330,14330,14330,14330,36
20250314,144800,1956238410,14320,14360,14360,14320,26
20250314,144700,1955865970,14360,14340,14360,14340,9
20250314,144600,1955736830,14300,14300,14300,14300,9
20250314,144500,1955608130,14300,14300,14300,14290,190
20250314,144400,1952891480,14300,14300,14350,14300,22
20250314,144300,1952576830,14290,14350,14350,14290,9
20250314,144200,1952447860,14380,14290,14380,14290,34
20250314,144100,1951961820,14290,14300,14300,14290,52
20250314,144000,1951218340,14300,14300,14300,14300,409
20250314,143900,1945369640,14300,14300,14300,14300,79
20250314,143800,1944239940,14320,14330,14330,14320,2
20250314,143700,1944211290,14340,14350,14350,14340,173
20250314,143600,1941729740,14350,14350,14350,14350,23
20250314,143500,1941399690,14350,14350,14350,14350,37
20250314,143400,1940868740,14360,14370,14370,14360,49
20250314,143300,1940164620,14380,14380,14380,14380,130
20250314,143200,1938295220,14380,14380,14380,14380,69
20250314,143100,1937303000,14380,14400,14400,14380,83
20250314,143000,1936108350,14400,14400,14400,14400,48
20250314,142900,1935417150,14400,14430,14430,14400,57
20250314,142800,1934595810,14400,14370,14430,14370,143
20250314,142700,1932535880,14380,14350,14430,14350,115
20250314,142600,1930884450,14430,14330,14450,14330,1972
20250314,142500,1902448700,14400,14360,14400,14320,1373
20250314,142400,1882700590,14320,14300,14320,14300,82
20250314,142300,1881527260,14300,14300,14370,14300,36
20250314,142200,1881012390,14370,14300,14370,14300,528
20250314,142100,1873435200,14300,14300,14350,14300,128
20250314,142000,1871602300,14300,14300,14300,14300,33
20250314,141900,1871130400,14300,14325,14325,14300,11
20250314,141800,1870973075,14300,14290,14340,14280,550
20250314,141700,1863100315,14280,14250,14330,14250,20
20250314,141600,1862815065,14250,14340,14340,14250,32
20250314,141500,1862358885,14340,14250,14340,14250,631
20250314,141400,1853364255,14350,14260,14350,14250,530
20250314,141300,1845768345,14260,14290,14300,14260,109
20250314,141200,1844213285,14260,14260,14260,14250,32
20250314,141100,1843757055,14250,14280,14300,14250,945
20250314,141000,1830278285,14280,14300,14300,14280,40
20250314,140900,1829707065,14300,14300,14300,14280,50
20250314,140800,1828992605,14320,14280,14320,14280,37
20250314,140700,1828462885,14280,14320,14320,14280,383
20250314,140600,1822979565,14320,14290,14320,14270,135
20250314,140500,1821050635,14290,14290,14290,14280,917
20250314,140400,1807952365,14290,14290,14320,14290,35
20250314,140300,1807452185,14290,14290,14320,14280,216
20250314,140200,1804365525,14290,14290,14290,14290,137
20250314,140100,1802407795,14290,14290,14290,14290,38
20250314,140000,1801864775,14290,14300,14300,14280,313
20250314,135900,1797391205,14300,14370,14370,14300,45
20250314,135800,1796747485,14310,14310,14310,14310,18
20250314,135700,1796489905,14310,14310,14310,14310,23
20250314,135600,1796160775,14370,14300,14370,14300,19
20250314,135500,1795888655,14300,14300,14370,14300,19
20250314,135400,1795616885,14300,14310,14380,14300,167
20250314,135300,1793227345,14310,14330,14330,14310,19
20250314,135200,1792955315,14380,14330,14380,14310,163
20250314,135100,1790622575,14330,14340,14380,14300,944
20250314,135000,1777107915,14340,14340,14380,14340,138
20250314,134900,1775128835,14340,14340,14340,14340,80
20250314,134800,1773981635,14340,14340,14340,14340,103
20250314,134700,1772504615,14340,14340,14380,14340,13
20250314,134600,1772318155,14340,14380,14380,14340,36
20250314,134500,1771800715,14380,14330,14380,14330,30
20250314,134400,1771370765,14330,14330,14330,14330,16
20250314,134300,1771141485,14390,14330,14390,14330,8
20250314,134200,1771026785,14330,14340,14340,14330,35
20250314,134100,1770525205,14340,14330,14390,14330,155
20250314,134000,1768303745,14330,14330,14330,14330,3
20250314,133900,1768260755,14390,14390,14390,14330,37
20250314,133800,1767730055,14330,14340,14340,14330,206
20250314,133700,1764776735,14390,14390,14390,14390,250
20250314,133600,1761179235,14400,14340,14400,14330,533
20250314,133500,1753538105,14350,14350,14350,14350,6
20250314,133400,1753452005,14350,14370,14370,14350,500
20250314,133300,1746272615,14390,14390,14390,14390,0
20250314,133200,1746272615,14390,14350,14390,14350,25
20250314,133100,1745913745,14340,14340,14340,14340,0
20250314,133000,1745913745,14340,14370,14370,14340,23
20250314,132900,1745583715,14370,14360,14370,14340,427
20250314,132800,1739451305,14370,14370,14400,14360,141
20250314,132700,1737425845,14410,14410,14410,14410,5
20250314,132600,1737353795,14420,14360,14420,14360,29
20250314,132500,1736937045,14420,14420,14420,14420,100
20250314,132400,1735495045,14420,14420,14420,14420,144
20250314,132300,1733418565,14420,14350,14420,14350,27
20250314,132200,1733030845,14350,14380,14380,14350,1364
20250314,132100,1713443215,14400,14410,14410,14400,112
20250314,132000,1711829395,14400,14390,14400,14390,128
20250314,131900,1709986245,14350,14400,14400,14350,57
20250314,131800,1709166545,14400,14400,14400,14400,0
20250314,131700,1709166545,14400,14350,14400,14340,1219
20250314,131600,1691681545,14350,14360,14390,14350,127
20250314,131500,1689857935,14390,14390,14390,14390,0
20250314,131400,1689857935,14390,14380,14390,14380,8
20250314,131300,1689742885,14350,14350,14350,14350,22
20250314,131200,1689427185,14350,14350,14350,14350,18
20250314,131100,1689168885,14380,14380,14380,14380,1
20250314,131000,1689154505,14390,14350,14390,14350,26
20250314,130900,1688781305,14390,14390,14390,14390,2
20250314,130800,1688752525,14350,14390,14390,14350,326
20250314,130700,1684064985,14400,14360,14400,14360,92
20250314,130600,1682743465,14410,14410,14410,14370,130
20250314,130500,1680875285,14420,14420,14420,14420,2
20250314,130400,1680846445,14420,14390,14420,14390,46
20250314,130300,1680183885,14420,14420,14420,14420,4
20250314,130200,1680126205,14420,14400,14420,14400,510
20250314,130100,1672772225,14400,14380,14400,14380,13
20250314,130000,1672585225,14380,14420,14420,14380,14
20250314,125900,1672383865,14380,14380,14380,14380,50
20250314,125800,1671664865,14420,14430,14430,14420,585
20250314,125700,1663223365,14430,14420,14440,14380,926
20250314,125600,1649860385,14420,14410,14420,14410,922
20250314,125500,1636572615,14370,14395,14395,14370,24
20250314,125400,1636227710,14430,14320,14430,14300,2492
20250314,125300,1600398360,14300,14330,14330,14300,222
20250314,125200,1597223570,14300,14300,14300,14300,30
20250314,125100,1596794570,14330,14300,14330,14300,26
20250314,125000,1596422650,14340,14300,14340,14300,67
20250314,124900,1595464390,14300,14290,14300,14280,507
20250314,124800,1588223530,14290,14290,14290,14290,447
20250314,124700,1581835900,14300,14320,14350,14300,462
20250314,124600,1575214300,14310,14360,14360,14310,222
20250314,124500,1572036080,14360,14320,14360,14320,33
20250314,124400,1571563080,14370,14370,14370,14370,0
20250314,124300,1571563080,14370,14360,14370,14360,700
20250314,124200,1561505710,14370,14380,14380,14290,1135
20250314,124100,1545256150,14340,14400,14400,14340,24
20250314,124000,1544911870,14400,14320,14400,14310,1062
20250314,123900,1529647550,14320,14320,14320,14320,1
20250314,123800,1529633230,14320,14320,14320,14320,29
20250314,123700,1529217950,14340,14310,14340,14310,19
20250314,123600,1528945850,14310,14310,14310,14310,1
20250314,123500,1528931540,14350,14350,14350,14300,484
20250314,123400,1522002990,14350,14340,14350,14330,137
20250314,123300,1520039650,14350,14350,14350,14350,22
20250314,123200,1519723950,14370,14360,14370,14340,190
20250314,123100,1516997950,14370,14380,14380,14330,312
20250314,123000,1512517750,14380,14350,14380,14330,974
20250314,122900,1498535220,14330,14320,14350,14320,98
20250314,122800,1497131410,14330,14320,14350,14320,455
20250314,122700,1490608840,14330,14280,14330,14270,1902
20250314,122600,1463401870,14270,14270,14280,14270,141
20250314,122500,1461389660,14280,14280,14280,14270,145
20250314,122400,1459319410,14280,14260,14280,14260,10
20250314,122300,1459176710,14280,14270,14280,14270,5
20250314,122200,1459105350,14240,14270,14270,14240,24
20250314,122100,1458763530,14270,14270,14270,14270,4
20250314,122000,1458706450,14280,14280,14280,14280,12
20250314,121900,1458535090,14240,14240,14280,14240,44
20250314,121800,1457908040,14240,14240,14240,14240,1
20250314,121700,1457893800,14280,14240,14280,14240,14
20250314,121600,1457694070,14240,14240,14250,14240,87
20250314,121500,1456454850,14280,14280,14280,14280,4
20250314,121400,1456397730,14230,14230,14230,14230,3
20250314,121300,1456355040,14260,14250,14260,14210,160
20250314,121200,1454075670,14210,14210,14210,14210,1
20250314,121100,1454061460,14250,14250,14250,14250,0
20250314,121000,1454061460,14250,14230,14250,14210,186
20250314,120900,1451415100,14220,14200,14230,14200,918
20250314,120800,1438377240,14230,14200,14230,14200,368
20250314,120700,1433151490,14240,14250,14260,14200,199
20250314,120600,1430322680,14210,14230,14230,14210,115
20250314,120500,1428687240,14260,14220,14260,14220,153
20250314,120400,1426511460,14260,14260,14260,14260,3
20250314,120300,1426468680,14220,14230,14270,14220,324
20250314,120200,1421859300,14240,14240,14240,14240,0
20250314,120100,1421859300,14240,14270,14270,14240,29
20250314,120000,1421446220,14240,14240,14240,14240,23
20250314,115900,1421118700,14290,14290,14290,14290,1
20250314,115800,1421104410,14240,14240,14240,14240,450
20250314,115700,1414696410,14255,14260,14260,14220,325
20250314,115600,1410069135,14270,14300,14300,14270,30
20250314,115500,1409640960,14300,14280,14310,14270,13
20250314,115400,1409455140,14280,14300,14310,14280,235
20250314,115300,1406097250,14300,14310,14310,14300,180
20250314,115200,1403523050,14310,14310,14310,14310,94
20250314,115100,1402177910,14310,14320,14320,14300,100
20250314,115000,1400747120,14300,14310,14310,14300,892
20250314,114900,1387982620,14300,14300,14300,14290,419
20250314,114800,1381990930,14300,14305,14305,14290,593
20250314,114700,1373511930,14310,14310,14310,14310,100
20250314,114600,1372080930,14305,14310,14310,14300,402
20250314,114500,1366328705,14310,14250,14310,14250,1125
20250314,114400,1350244005,14250,14260,14260,14250,122
20250314,114300,1348504925,14280,14280,14300,14280,479
20250314,114200,1341662035,14300,14290,14310,14290,1133
20250314,114100,1325461325,14240,14240,14300,14240,625
20250314,114000,1316531435,14270,14250,14270,14240,626
20250314,113900,1307605285,14250,14270,14270,14250,374
20250314,113800,1302273085,14280,14280,14290,14250,1058
20250314,113700,1287164455,14280,14210,14280,14210,1694
20250314,113600,1263034625,14210,14140,14210,14130,2059
20250314,113500,1233866465,14130,14150,14170,14130,672
20250314,113400,1224363465,14170,14170,14170,14170,132
20250314,113300,1222493025,14170,14170,14170,14170,541
20250314,113200,1214827055,14180,14160,14180,14090,124
20250314,113100,1213071725,14170,14120,14170,14120,1636
20250314,113000,1189928875,14070,14130,14130,14070,13
20250314,112900,1189745305,14140,14120,14140,14090,629
20250314,112800,1180878765,14140,14130,14140,14130,51
20250314,112700,1180157635,14130,14130,14140,14130,324
20250314,112600,1175579005,14150,14150,14160,14150,440
20250314,112500,1169351135,14140,14110,14150,14110,549
20250314,112400,1161589745,14110,14060,14110,14060,709
20250314,112300,1151600905,14060,14060,14060,14060,2
20250314,112200,1151572785,14070,14070,14070,14060,43
20250314,112100,1150968005,14070,14070,14070,14070,19
20250314,112000,1150700675,14080,14050,14080,14050,134
20250314,111900,1148815485,14050,14060,14070,14050,27
20250314,111800,1148435815,14060,14050,14070,14050,403
20250314,111700,1142769995,14050,14050,14050,14050,4
20250314,111600,1142713795,14050,14020,14050,14020,363
20250314,111500,1137615375,14030,14010,14030,14010,338
20250314,111400,1132874745,14010,14010,14010,14010,17
20250314,111300,1132636575,14010,14000,14020,13940,192
20250314,111200,1129947125,14010,13950,14010,13940,639
20250314,111100,1121019145,14000,14000,14000,14000,0
20250314,111000,1121019145,14000,14000,14000,14000,0
20250314,110900,1121019145,14000,14000,14000,14000,82
20250314,110800,1119871145,14030,14040,14040,13940,351
20250314,110700,1114973355,13970,14040,14040,13970,263
20250314,110600,1111297145,14040,14000,14040,13970,890
20250314,110500,1098841715,13990,13950,13990,13950,356
20250314,110400,1093865275,13950,13950,13950,13950,200
20250314,110300,1091075275,13990,13990,13990,13990,2
20250314,110200,1091047295,14000,14000,14000,14000,0
20250314,110100,1091047295,14000,14000,14000,14000,0
20250314,110000,1091047295,14000,14000,14000,14000,0
20250314,105900,1091047295,14000,14000,14000,14000,1
20250314,105800,1091033295,14000,14000,14000,14000,0
20250314,105700,1091033295,14000,14000,14000,14000,0
20250314,105600,1091033295,14000,14000,14000,14000,0
20250314,105500,1091033295,14000,13990,14000,13990,60
20250314,105400,1090193545,13990,13970,13990,13940,419
20250314,105300,1084348965,13980,13910,13980,13910,204
20250314,105200,1081511045,13980,13940,13980,13890,203
20250314,105100,1078685885,13990,13990,13990,13990,100
20250314,105000,1077286885,13990,13950,13990,13950,20
20250314,104900,1077007845,13950,13950,13950,13950,30
20250314,104800,1076589345,13950,14000,14000,13950,433
20250314,104700,1070547865,13980,13990,13990,13980,6
20250314,104600,1070463965,14060,14070,14070,14060,27
20250314,104500,1070084325,14080,14010,14080,14010,1738
20250314,104400,1045650755,14000,13970,14000,13970,858
20250314,104300,1033641355,13950,13950,13950,13950,0
20250314,104200,1033641355,13950,13940,13950,13940,99
20250314,104100,1032260675,13940,13940,13940,13940,10
20250314,104000,1032121275,13940,13930,13940,13880,28
20250314,103900,1031731685,13930,13930,13930,13930,51
20250314,103800,1031021255,13860,13910,13910,13860,330
20250314,103700,1026433485,13910,13910,13910,13850,597
20250314,103600,1018140375,13860,13860,13860,13860,150
20250314,103500,1016061375,13850,13910,13910,13850,196
20250314,103400,1013339575,13910,13900,13910,13900,82
20250314,103300,1012199435,13910,13900,13910,13900,6
20250314,103200,1012116025,13840,13840,13840,13840,100
20250314,103100,1010732025,13910,13880,13910,13830,57
20250314,103000,1009940675,13880,13840,13880,13840,1055
20250314,102900,995339395,13840,13820,13840,13810,337
20250314,102800,990682855,13840,13880,13880,13840,1246
20250314,102700,973434505,13840,13900,13900,13840,383
20250314,102600,968124805,13910,13980,13980,13910,297
20250314,102500,963993465,13920,13920,13920,13920,14
20250314,102400,963798585,13930,13930,13930,13930,100
20250314,102300,962405585,13990,13990,13990,13930,102
20250314,102200,960981605,13960,13960,13960,13960,0
20250314,102100,960981605,13960,13960,13960,13960,1
20250314,102000,960967645,13990,13930,13990,13920,651
20250314,101900,951881675,13920,13970,14000,13920,207
20250314,101800,948988425,13970,13890,13970,13890,304
20250314,101700,944746065,13880,13870,13960,13870,302
20250314,101600,940552135,13870,13900,13900,13870,250
20250314,101500,937082225,13980,13990,13990,13840,205
20250314,101400,934231605,13990,13950,14000,13930,1096
20250314,101300,918945645,14000,14000,14000,14000,0
20250314,101200,918945645,14000,14000,14000,13940,434
20250314,101100,912892420,14000,14000,14000,14000,3
20250314,101000,912850420,13940,13950,13950,13940,270
20250314,100900,909084920,13950,13950,13950,13950,15
20250314,100800,908875670,13950,14000,14040,13950,741
20250314,100700,898482470,14000,13910,14000,13900,429
20250314,100600,892480010,13990,13970,14000,13970,2232
20250314,100500,861250180,13900,13930,13980,13900,664
20250314,100400,852000460,13950,13930,13950,13820,286
20250314,100300,848025140,13930,13880,13930,13880,551
20250314,100200,840361270,13890,13890,13890,13890,0
20250314,100100,840361270,13890,13890,13890,13890,0
20250314,100000,840361270,13890,13850,13890,13840,411
20250314,095900,834668700,13900,13860,13900,13860,30
20250314,095800,834251740,13860,13870,13900,13860,734
20250314,095700,824076620,13880,13880,13880,13840,21
20250314,095600,823785180,13890,13890,13890,13890,20
20250314,095500,823507380,13900,13780,13900,13770,3707
20250314,095400,772351340,13790,13880,13880,13790,386
20250314,095300,767018000,13880,13800,13880,13800,668
20250314,095200,757798960,13800,13770,13800,13760,707
20250314,095100,748047510,13770,13810,13860,13770,893
20250314,095000,735720610,13810,13840,13840,13740,3422
20250314,094900,688587300,13850,13880,13880,13840,339
20250314,094800,683889670,13890,13870,13890,13870,611
20250314,094700,675414880,13870,13870,13870,13870,6
20250314,094600,675331660,13840,13940,13940,13840,1202
20250314,094500,658673100,13940,13940,13940,13940,4
20250314,094400,658617340,13940,13890,13940,13870,274
20250314,094300,654815160,13890,13940,13940,13890,3100
20250314,094200,611734560,13940,13960,13960,13940,179
20250314,094100,609237020,13980,14000,14000,13960,55
20250314,094000,608468260,13960,13980,13980,13960,200
20250314,093900,605675740,14000,13990,14000,13990,149
20250314,093800,603589930,13950,13960,13980,13950,226
20250314,093700,600434930,13950,14000,14010,13950,1420
20250314,093600,580575920,14000,14040,14040,13960,231
20250314,093500,577349860,14000,13980,14000,13970,700
20250314,093400,567562630,13970,14060,14060,13970,177
20250314,093300,565083760,13960,14000,14000,13960,478
20250314,093200,558401650,14070,14080,14080,13990,326
20250314,093100,553833430,14080,14050,14080,14000,141
20250314,093000,551857850,14000,13990,14000,13970,1702
20250314,092900,528031150,13980,13950,13980,13950,29
20250314,092800,527625760,14000,13990,14000,13930,2294
20250314,092700,495632060,14000,14050,14050,14000,523
20250314,092600,488310010,14000,14050,14050,14000,152
20250314,092500,486179710,14000,13990,14050,13990,979
20250314,092400,472469980,13990,13990,13990,13990,176
20250314,092300,470007740,13910,14000,14000,13910,3106
20250314,092200,426733670,14000,13930,14000,13930,2630
20250314,092100,390051600,13930,13940,13940,13930,51
20250314,092000,389341160,13930,13970,13970,13930,59
20250314,091900,388518490,13970,13910,13970,13860,5648
20250314,091800,310086690,13900,13900,13920,13900,133
20250314,091700,308235690,13900,14000,14000,13900,1421
20250314,091600,288450130,14000,14090,14090,14000,913
20250314,091500,275662280,14100,14090,14100,14010,369
20250314,091400,270470250,14090,14000,14090,13970,750
20250314,091300,259969830,14000,14000,14000,14000,100
20250314,091200,258569830,14000,14000,14040,14000,2434
20250314,091100,224491450,14000,13960,14000,13930,1781
20250314,091000,199644770,13990,14040,14040,13980,453
20250314,090900,193303380,14120,14100,14120,14020,620
20250314,090800,184560860,14130,14100,14130,14010,582
20250314,090700,176370690,14100,14100,14100,14000,601
20250314,090600,167902280,14000,14100,14100,14000,496
20250314,090500,160921840,14180,14120,14230,14100,3770
20250314,090400,107399190,14200,13980,14230,13910,6721
20250314,090300,12658320,13970,13890,13980,13890,278
20250314,090200,8781030,13900,13800,13980,13710,183
20250314,090100,6237820,13800,13700,13800,13690,184
20250314,090000,3709990,13690,13690,13690,13690,206
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 215500 2048097440 14270 14270 14270 14270 1015
3 20250314 215400 2048097440 14270 14270 14270 14270 0
4 20250314 215300 2048097440 14270 14270 14270 14270 0
5 20250314 215200 2048097440 14270 14270 14270 14270 0
6 20250314 215100 2048097440 14270 14270 14270 14270 0
7 20250314 215000 2048097440 14270 14270 14270 14270 0
8 20250314 214900 2048097440 14270 14270 14270 14270 0
9 20250314 214800 2048097440 14270 14270 14270 14270 0
10 20250314 214700 2048097440 14270 14270 14270 14270 0
11 20250314 214600 2048097440 14270 14270 14270 14270 0
12 20250314 214500 2048097440 14270 14270 14270 14270 0
13 20250314 214400 2048097440 14270 14270 14270 14270 0
14 20250314 214300 2048097440 14270 14270 14270 14270 0
15 20250314 214200 2048097440 14270 14270 14270 14270 0
16 20250314 214100 2048097440 14270 14270 14270 14270 0
17 20250314 214000 2048097440 14270 14270 14270 14270 0
18 20250314 213900 2048097440 14270 14270 14270 14270 0
19 20250314 213800 2048097440 14270 14270 14270 14270 0
20 20250314 213700 2048097440 14270 14270 14270 14270 0
21 20250314 213600 2048097440 14270 14270 14270 14270 0
22 20250314 213500 2048097440 14270 14270 14270 14270 0
23 20250314 213400 2048097440 14270 14270 14270 14270 0
24 20250314 213300 2048097440 14270 14270 14270 14270 0
25 20250314 213200 2048097440 14270 14270 14270 14270 0
26 20250314 213100 2048097440 14270 14270 14270 14270 0
27 20250314 213000 2048097440 14270 14270 14270 14270 0
28 20250314 212900 2048097440 14270 14270 14270 14270 0
29 20250314 212800 2048097440 14270 14270 14270 14270 0
30 20250314 212700 2048097440 14270 14270 14270 14270 0
31 20250314 212600 2048097440 14270 14270 14270 14270 0
32 20250314 212500 2048097440 14270 14270 14270 14270 1015
33 20250314 212400 2048097440 14270 14270 14270 14270 0
34 20250314 212300 2048097440 14270 14270 14270 14270 0
35 20250314 212200 2048097440 14270 14270 14270 14270 0
36 20250314 212100 2048097440 14270 14270 14270 14270 0
37 20250314 212000 2048097440 14270 14270 14270 14270 0
38 20250314 211900 2048097440 14270 14270 14270 14270 0
39 20250314 211800 2048097440 14270 14270 14270 14270 0
40 20250314 211700 2048097440 14270 14270 14270 14270 0
41 20250314 211600 2048097440 14270 14270 14270 14270 0
42 20250314 211500 2048097440 14270 14270 14270 14270 0
43 20250314 211400 2048097440 14270 14270 14270 14270 0
44 20250314 211300 2048097440 14270 14270 14270 14270 0
45 20250314 211200 2048097440 14270 14270 14270 14270 0
46 20250314 211100 2048097440 14270 14270 14270 14270 0
47 20250314 211000 2048097440 14270 14270 14270 14270 0
48 20250314 210900 2048097440 14270 14270 14270 14270 0
49 20250314 210800 2048097440 14270 14270 14270 14270 0
50 20250314 210700 2048097440 14270 14270 14270 14270 0
51 20250314 210600 2048097440 14270 14270 14270 14270 0
52 20250314 210500 2048097440 14270 14270 14270 14270 0
53 20250314 210400 2048097440 14270 14270 14270 14270 0
54 20250314 210300 2048097440 14270 14270 14270 14270 0
55 20250314 210200 2048097440 14270 14270 14270 14270 0
56 20250314 210100 2048097440 14270 14270 14270 14270 0
57 20250314 210000 2048097440 14270 14270 14270 14270 0
58 20250314 205900 2048097440 14270 14270 14270 14270 0
59 20250314 205800 2048097440 14270 14270 14270 14270 0
60 20250314 205700 2048097440 14270 14270 14270 14270 0
61 20250314 205600 2048097440 14270 14270 14270 14270 0
62 20250314 205500 2048097440 14270 14270 14270 14270 1015
63 20250314 205400 2048097440 14270 14270 14270 14270 0
64 20250314 205300 2048097440 14270 14270 14270 14270 0
65 20250314 205200 2048097440 14270 14270 14270 14270 0
66 20250314 205100 2048097440 14270 14270 14270 14270 0
67 20250314 205000 2048097440 14270 14270 14270 14270 0
68 20250314 204900 2048097440 14270 14270 14270 14270 0
69 20250314 204800 2048097440 14270 14270 14270 14270 0
70 20250314 204700 2048097440 14270 14270 14270 14270 0
71 20250314 204600 2048097440 14270 14270 14270 14270 0
72 20250314 204500 2048097440 14270 14270 14270 14270 0
73 20250314 204400 2048097440 14270 14270 14270 14270 0
74 20250314 204300 2048097440 14270 14270 14270 14270 0
75 20250314 204200 2048097440 14270 14270 14270 14270 0
76 20250314 204100 2048097440 14270 14270 14270 14270 0
77 20250314 204000 2048097440 14270 14270 14270 14270 0
78 20250314 203900 2048097440 14270 14270 14270 14270 0
79 20250314 203800 2048097440 14270 14270 14270 14270 0
80 20250314 203700 2048097440 14270 14270 14270 14270 0
81 20250314 203600 2048097440 14270 14270 14270 14270 0
82 20250314 203500 2048097440 14270 14270 14270 14270 0
83 20250314 203400 2048097440 14270 14270 14270 14270 0
84 20250314 203300 2048097440 14270 14270 14270 14270 0
85 20250314 203200 2048097440 14270 14270 14270 14270 0
86 20250314 203100 2048097440 14270 14270 14270 14270 0
87 20250314 203000 2048097440 14270 14270 14270 14270 0
88 20250314 202900 2048097440 14270 14270 14270 14270 0
89 20250314 202800 2048097440 14270 14270 14270 14270 0
90 20250314 202700 2048097440 14270 14270 14270 14270 0
91 20250314 202600 2048097440 14270 14270 14270 14270 0
92 20250314 202500 2048097440 14270 14270 14270 14270 1015
93 20250314 202400 2048097440 14270 14270 14270 14270 0
94 20250314 202300 2048097440 14270 14270 14270 14270 0
95 20250314 202200 2048097440 14270 14270 14270 14270 0
96 20250314 202100 2048097440 14270 14270 14270 14270 0
97 20250314 202000 2048097440 14270 14270 14270 14270 0
98 20250314 201900 2048097440 14270 14270 14270 14270 0
99 20250314 201800 2048097440 14270 14270 14270 14270 0
100 20250314 201700 2048097440 14270 14270 14270 14270 0
101 20250314 201600 2048097440 14270 14270 14270 14270 0
102 20250314 201500 2048097440 14270 14270 14270 14270 0
103 20250314 201400 2048097440 14270 14270 14270 14270 0
104 20250314 201300 2048097440 14270 14270 14270 14270 0
105 20250314 201200 2048097440 14270 14270 14270 14270 0
106 20250314 201100 2048097440 14270 14270 14270 14270 0
107 20250314 201000 2048097440 14270 14270 14270 14270 0
108 20250314 200900 2048097440 14270 14270 14270 14270 0
109 20250314 200800 2048097440 14270 14270 14270 14270 0
110 20250314 200700 2048097440 14270 14270 14270 14270 0
111 20250314 200600 2048097440 14270 14270 14270 14270 0
112 20250314 200500 2048097440 14270 14270 14270 14270 0
113 20250314 200400 2048097440 14270 14270 14270 14270 0
114 20250314 200300 2048097440 14270 14270 14270 14270 0
115 20250314 200200 2048097440 14270 14270 14270 14270 0
116 20250314 200100 2048097440 14270 14270 14270 14270 0
117 20250314 200000 2048097440 14270 14270 14270 14270 0
118 20250314 195900 2048097440 14270 14270 14270 14270 0
119 20250314 195800 2048097440 14270 14270 14270 14270 0
120 20250314 195700 2048097440 14270 14270 14270 14270 0
121 20250314 195600 2048097440 14270 14270 14270 14270 0
122 20250314 195500 2048097440 14270 14270 14270 14270 1015
123 20250314 195400 2048097440 14270 14270 14270 14270 0
124 20250314 195300 2048097440 14270 14270 14270 14270 0
125 20250314 195200 2048097440 14270 14270 14270 14270 0
126 20250314 195100 2048097440 14270 14270 14270 14270 0
127 20250314 195000 2048097440 14270 14270 14270 14270 0
128 20250314 194900 2048097440 14270 14270 14270 14270 0
129 20250314 194800 2048097440 14270 14270 14270 14270 0
130 20250314 194700 2048097440 14270 14270 14270 14270 0
131 20250314 194600 2048097440 14270 14270 14270 14270 0
132 20250314 194500 2048097440 14270 14270 14270 14270 0
133 20250314 194400 2048097440 14270 14270 14270 14270 0
134 20250314 194300 2048097440 14270 14270 14270 14270 0
135 20250314 194200 2048097440 14270 14270 14270 14270 0
136 20250314 194100 2048097440 14270 14270 14270 14270 0
137 20250314 194000 2048097440 14270 14270 14270 14270 0
138 20250314 193900 2048097440 14270 14270 14270 14270 0
139 20250314 193800 2048097440 14270 14270 14270 14270 0
140 20250314 193700 2048097440 14270 14270 14270 14270 0
141 20250314 193600 2048097440 14270 14270 14270 14270 0
142 20250314 193500 2048097440 14270 14270 14270 14270 0
143 20250314 193400 2048097440 14270 14270 14270 14270 0
144 20250314 193300 2048097440 14270 14270 14270 14270 0
145 20250314 193200 2048097440 14270 14270 14270 14270 0
146 20250314 193100 2048097440 14270 14270 14270 14270 0
147 20250314 193000 2048097440 14270 14270 14270 14270 0
148 20250314 192900 2048097440 14270 14270 14270 14270 0
149 20250314 192800 2048097440 14270 14270 14270 14270 0
150 20250314 192700 2048097440 14270 14270 14270 14270 0
151 20250314 192600 2048097440 14270 14270 14270 14270 0
152 20250314 192500 2048097440 14270 14270 14270 14270 1015
153 20250314 192400 2048097440 14270 14270 14270 14270 0
154 20250314 192300 2048097440 14270 14270 14270 14270 0
155 20250314 192200 2048097440 14270 14270 14270 14270 0
156 20250314 192100 2048097440 14270 14270 14270 14270 0
157 20250314 192000 2048097440 14270 14270 14270 14270 0
158 20250314 191900 2048097440 14270 14270 14270 14270 0
159 20250314 191800 2048097440 14270 14270 14270 14270 0
160 20250314 191700 2048097440 14270 14270 14270 14270 0
161 20250314 191600 2048097440 14270 14270 14270 14270 0
162 20250314 191500 2048097440 14270 14270 14270 14270 0
163 20250314 191400 2048097440 14270 14270 14270 14270 0
164 20250314 191300 2048097440 14270 14270 14270 14270 0
165 20250314 191200 2048097440 14270 14270 14270 14270 0
166 20250314 191100 2048097440 14270 14270 14270 14270 0
167 20250314 191000 2048097440 14270 14270 14270 14270 0
168 20250314 190900 2048097440 14270 14270 14270 14270 0
169 20250314 190800 2048097440 14270 14270 14270 14270 0
170 20250314 190700 2048097440 14270 14270 14270 14270 0
171 20250314 190600 2048097440 14270 14270 14270 14270 0
172 20250314 190500 2048097440 14270 14270 14270 14270 0
173 20250314 190400 2048097440 14270 14270 14270 14270 0
174 20250314 190300 2048097440 14270 14270 14270 14270 0
175 20250314 190200 2048097440 14270 14270 14270 14270 0
176 20250314 190100 2048097440 14270 14270 14270 14270 0
177 20250314 190000 2048097440 14270 14270 14270 14270 0
178 20250314 185900 2048097440 14270 14270 14270 14270 0
179 20250314 185800 2048097440 14270 14270 14270 14270 0
180 20250314 185700 2048097440 14270 14270 14270 14270 0
181 20250314 185600 2048097440 14270 14270 14270 14270 0
182 20250314 185500 2048097440 14270 14270 14270 14270 1015
183 20250314 185400 2048097440 14270 14270 14270 14270 0
184 20250314 185300 2048097440 14270 14270 14270 14270 0
185 20250314 185200 2048097440 14270 14270 14270 14270 0
186 20250314 185100 2048097440 14270 14270 14270 14270 0
187 20250314 185000 2048097440 14270 14270 14270 14270 0
188 20250314 184900 2048097440 14270 14270 14270 14270 0
189 20250314 184800 2048097440 14270 14270 14270 14270 0
190 20250314 184700 2048097440 14270 14270 14270 14270 0
191 20250314 184600 2048097440 14270 14270 14270 14270 0
192 20250314 184500 2048097440 14270 14270 14270 14270 0
193 20250314 184400 2048097440 14270 14270 14270 14270 0
194 20250314 184300 2048097440 14270 14270 14270 14270 0
195 20250314 184200 2048097440 14270 14270 14270 14270 0
196 20250314 184100 2048097440 14270 14270 14270 14270 0
197 20250314 184000 2048097440 14270 14270 14270 14270 0
198 20250314 183900 2048097440 14270 14270 14270 14270 0
199 20250314 183800 2048097440 14270 14270 14270 14270 0
200 20250314 183700 2048097440 14270 14270 14270 14270 0
201 20250314 183600 2048097440 14270 14270 14270 14270 0
202 20250314 183500 2048097440 14270 14270 14270 14270 0
203 20250314 183400 2048097440 14270 14270 14270 14270 0
204 20250314 183300 2048097440 14270 14270 14270 14270 0
205 20250314 183200 2048097440 14270 14270 14270 14270 0
206 20250314 183100 2048097440 14270 14270 14270 14270 0
207 20250314 183000 2048097440 14270 14270 14270 14270 0
208 20250314 182900 2048097440 14270 14270 14270 14270 0
209 20250314 182800 2048097440 14270 14270 14270 14270 0
210 20250314 182700 2048097440 14270 14270 14270 14270 0
211 20250314 182600 2048097440 14270 14270 14270 14270 0
212 20250314 182500 2048097440 14270 14270 14270 14270 1015
213 20250314 182400 2048097440 14270 14270 14270 14270 0
214 20250314 182300 2048097440 14270 14270 14270 14270 0
215 20250314 182200 2048097440 14270 14270 14270 14270 0
216 20250314 182100 2048097440 14270 14270 14270 14270 0
217 20250314 182000 2048097440 14270 14270 14270 14270 0
218 20250314 181900 2048097440 14270 14270 14270 14270 0
219 20250314 181800 2048097440 14270 14270 14270 14270 0
220 20250314 181700 2048097440 14270 14270 14270 14270 0
221 20250314 181600 2048097440 14270 14270 14270 14270 0
222 20250314 181500 2048097440 14270 14270 14270 14270 0
223 20250314 181400 2048097440 14270 14270 14270 14270 0
224 20250314 181300 2048097440 14270 14270 14270 14270 0
225 20250314 181200 2048097440 14270 14270 14270 14270 0
226 20250314 181100 2048097440 14270 14270 14270 14270 0
227 20250314 181000 2048097440 14270 14270 14270 14270 0
228 20250314 180900 2048097440 14270 14270 14270 14270 0
229 20250314 180800 2048097440 14270 14270 14270 14270 0
230 20250314 180700 2048097440 14270 14270 14270 14270 0
231 20250314 180600 2048097440 14270 14270 14270 14270 0
232 20250314 180500 2048097440 14270 14270 14270 14270 0
233 20250314 180400 2048097440 14270 14270 14270 14270 0
234 20250314 180300 2048097440 14270 14270 14270 14270 0
235 20250314 180200 2048097440 14270 14270 14270 14270 0
236 20250314 180100 2048097440 14270 14270 14270 14270 0
237 20250314 180000 2048097440 14270 14270 14270 14270 0
238 20250314 175900 2048097440 14270 14270 14270 14270 0
239 20250314 175800 2048097440 14270 14270 14270 14270 0
240 20250314 175700 2048097440 14270 14270 14270 14270 0
241 20250314 175600 2048097440 14270 14270 14270 14270 0
242 20250314 175500 2048097440 14270 14270 14270 14270 1015
243 20250314 175400 2048097440 14270 14270 14270 14270 0
244 20250314 175300 2048097440 14270 14270 14270 14270 0
245 20250314 175200 2048097440 14270 14270 14270 14270 0
246 20250314 175100 2048097440 14270 14270 14270 14270 0
247 20250314 175000 2048097440 14270 14270 14270 14270 0
248 20250314 174900 2048097440 14270 14270 14270 14270 0
249 20250314 174800 2048097440 14270 14270 14270 14270 0
250 20250314 174700 2048097440 14270 14270 14270 14270 0
251 20250314 174600 2048097440 14270 14270 14270 14270 0
252 20250314 174500 2048097440 14270 14270 14270 14270 0
253 20250314 174400 2048097440 14270 14270 14270 14270 0
254 20250314 174300 2048097440 14270 14270 14270 14270 0
255 20250314 174200 2048097440 14270 14270 14270 14270 0
256 20250314 174100 2048097440 14270 14270 14270 14270 0
257 20250314 174000 2048097440 14270 14270 14270 14270 0
258 20250314 173900 2048097440 14270 14270 14270 14270 0
259 20250314 173800 2048097440 14270 14270 14270 14270 0
260 20250314 173700 2048097440 14270 14270 14270 14270 0
261 20250314 173600 2048097440 14270 14270 14270 14270 0
262 20250314 173500 2048097440 14270 14270 14270 14270 0
263 20250314 173400 2048097440 14270 14270 14270 14270 0
264 20250314 173300 2048097440 14270 14270 14270 14270 0
265 20250314 173200 2048097440 14270 14270 14270 14270 0
266 20250314 173100 2048097440 14270 14270 14270 14270 0
267 20250314 173000 2048097440 14270 14270 14270 14270 0
268 20250314 172900 2048097440 14270 14270 14270 14270 0
269 20250314 172800 2048097440 14270 14270 14270 14270 0
270 20250314 172700 2048097440 14270 14270 14270 14270 0
271 20250314 172600 2048097440 14270 14270 14270 14270 0
272 20250314 172500 2048097440 14270 14270 14270 14270 1015
273 20250314 172400 2048097440 14270 14270 14270 14270 0
274 20250314 172300 2048097440 14270 14270 14270 14270 0
275 20250314 172200 2048097440 14270 14270 14270 14270 0
276 20250314 172100 2048097440 14270 14270 14270 14270 0
277 20250314 172000 2048097440 14270 14270 14270 14270 0
278 20250314 171900 2048097440 14270 14270 14270 14270 0
279 20250314 171800 2048097440 14270 14270 14270 14270 0
280 20250314 171700 2048097440 14270 14270 14270 14270 0
281 20250314 171600 2048097440 14270 14270 14270 14270 0
282 20250314 171500 2048097440 14270 14270 14270 14270 0
283 20250314 171400 2048097440 14270 14270 14270 14270 0
284 20250314 171300 2048097440 14270 14270 14270 14270 0
285 20250314 171200 2048097440 14270 14270 14270 14270 0
286 20250314 171100 2048097440 14270 14270 14270 14270 0
287 20250314 171000 2048097440 14270 14270 14270 14270 0
288 20250314 170900 2048097440 14270 14270 14270 14270 0
289 20250314 170800 2048097440 14270 14270 14270 14270 0
290 20250314 170700 2048097440 14270 14270 14270 14270 0
291 20250314 170600 2048097440 14270 14270 14270 14270 0
292 20250314 170500 2048097440 14270 14270 14270 14270 0
293 20250314 170400 2048097440 14270 14270 14270 14270 0
294 20250314 170300 2048097440 14270 14270 14270 14270 0
295 20250314 170200 2048097440 14270 14270 14270 14270 0
296 20250314 170100 2048097440 14270 14270 14270 14270 0
297 20250314 170000 2048097440 14270 14270 14270 14270 0
298 20250314 165900 2048097440 14270 14270 14270 14270 0
299 20250314 165800 2048097440 14270 14270 14270 14270 0
300 20250314 165700 2048097440 14270 14270 14270 14270 0
301 20250314 165600 2048097440 14270 14270 14270 14270 0
302 20250314 165500 2048097440 14270 14270 14270 14270 1015
303 20250314 165400 2048097440 14270 14270 14270 14270 0
304 20250314 165300 2048097440 14270 14270 14270 14270 0
305 20250314 165200 2048097440 14270 14270 14270 14270 0
306 20250314 165100 2048097440 14270 14270 14270 14270 0
307 20250314 165000 2048097440 14270 14270 14270 14270 0
308 20250314 164900 2048097440 14270 14270 14270 14270 0
309 20250314 164800 2048097440 14270 14270 14270 14270 0
310 20250314 164700 2048097440 14270 14270 14270 14270 0
311 20250314 164600 2048097440 14270 14270 14270 14270 0
312 20250314 164500 2048097440 14270 14270 14270 14270 0
313 20250314 164400 2048097440 14270 14270 14270 14270 0
314 20250314 164300 2048097440 14270 14270 14270 14270 0
315 20250314 164200 2048097440 14270 14270 14270 14270 0
316 20250314 164100 2048097440 14270 14270 14270 14270 0
317 20250314 164000 2048097440 14270 14270 14270 14270 0
318 20250314 163900 2048097440 14270 14270 14270 14270 0
319 20250314 163800 2048097440 14270 14270 14270 14270 0
320 20250314 163700 2048097440 14270 14270 14270 14270 0
321 20250314 163600 2048097440 14270 14270 14270 14270 0
322 20250314 163500 2048097440 14270 14270 14270 14270 0
323 20250314 163400 2048097440 14270 14270 14270 14270 0
324 20250314 163300 2048097440 14270 14270 14270 14270 0
325 20250314 163200 2048097440 14270 14270 14270 14270 0
326 20250314 163100 2048097440 14270 14270 14270 14270 0
327 20250314 163000 2048097440 14270 14270 14270 14270 0
328 20250314 162900 2048097440 14270 14270 14270 14270 0
329 20250314 162800 2048097440 14270 14270 14270 14270 0
330 20250314 162700 2048097440 14270 14270 14270 14270 0
331 20250314 162600 2048097440 14270 14270 14270 14270 0
332 20250314 162500 2048097440 14270 14270 14270 14270 1015
333 20250314 162400 2048097440 14270 14270 14270 14270 0
334 20250314 162300 2048097440 14270 14270 14270 14270 0
335 20250314 162200 2048097440 14270 14270 14270 14270 0
336 20250314 162100 2048097440 14270 14270 14270 14270 0
337 20250314 162000 2048097440 14270 14270 14270 14270 0
338 20250314 161900 2048097440 14270 14270 14270 14270 0
339 20250314 161800 2048097440 14270 14270 14270 14270 0
340 20250314 161700 2048097440 14270 14270 14270 14270 0
341 20250314 161600 2048097440 14270 14270 14270 14270 0
342 20250314 161500 2048097440 14270 14270 14270 14270 0
343 20250314 161400 2048097440 14270 14270 14270 14270 0
344 20250314 161300 2048097440 14270 14270 14270 14270 0
345 20250314 161200 2048097440 14270 14270 14270 14270 0
346 20250314 161100 2048097440 14270 14270 14270 14270 0
347 20250314 161000 2048097440 14270 14270 14270 14270 0
348 20250314 160900 2048097440 14270 14270 14270 14270 0
349 20250314 160800 2048097440 14270 14270 14270 14270 0
350 20250314 160700 2048097440 14270 14270 14270 14270 0
351 20250314 160600 2048097440 14270 14270 14270 14270 0
352 20250314 160500 2048097440 14270 14270 14270 14270 0
353 20250314 160400 2048097440 14270 14270 14270 14270 0
354 20250314 160300 2048097440 14270 14270 14270 14270 0
355 20250314 160200 2048097440 14270 14270 14270 14270 0
356 20250314 160100 2048097440 14270 14270 14270 14270 0
357 20250314 160000 2048097440 14270 14270 14270 14270 0
358 20250314 155900 2048097440 14270 14270 14270 14270 0
359 20250314 155800 2048097440 14270 14270 14270 14270 0
360 20250314 155700 2048097440 14270 14270 14270 14270 0
361 20250314 155600 2048097440 14270 14270 14270 14270 0
362 20250314 155500 2048097440 14270 14270 14270 14270 1015
363 20250314 155400 2048097440 14270 14270 14270 14270 0
364 20250314 155300 2048097440 14270 14270 14270 14270 0
365 20250314 155200 2048097440 14270 14270 14270 14270 0
366 20250314 155100 2048097440 14270 14270 14270 14270 0
367 20250314 155000 2048097440 14270 14270 14270 14270 0
368 20250314 154900 2048097440 14270 14270 14270 14270 0
369 20250314 154800 2048097440 14270 14270 14270 14270 0
370 20250314 154700 2048097440 14270 14270 14270 14270 0
371 20250314 154600 2048097440 14270 14270 14270 14270 0
372 20250314 154500 2048097440 14270 14270 14270 14270 0
373 20250314 154400 2048097440 14270 14270 14270 14270 0
374 20250314 154300 2048097440 14270 14270 14270 14270 0
375 20250314 154200 2048097440 14270 14270 14270 14270 0
376 20250314 154100 2048097440 14270 14270 14270 14270 0
377 20250314 154000 2048097440 14270 14270 14270 14270 0
378 20250314 153900 2048097440 14270 14270 14270 14270 0
379 20250314 153800 2048097440 14270 14270 14270 14270 0
380 20250314 153700 2048097440 14270 14270 14270 14270 0
381 20250314 153600 2048097440 14270 14270 14270 14270 0
382 20250314 153500 2048097440 14270 14270 14270 14270 0
383 20250314 153400 2048097440 14270 14270 14270 14270 0
384 20250314 153300 2048097440 14270 14270 14270 14270 0
385 20250314 153200 2048097440 14270 14270 14270 14270 0
386 20250314 153100 2048097440 14270 14270 14270 14270 0
387 20250314 153000 2048097440 14270 14270 14270 14270 1015
388 20250314 152900 2033613390 14270 14270 14270 14270 0
389 20250314 152800 2033613390 14270 14270 14270 14270 0
390 20250314 152700 2033613390 14270 14270 14270 14270 0
391 20250314 152600 2033613390 14270 14270 14270 14270 0
392 20250314 152500 2033613390 14270 14270 14270 14270 0
393 20250314 152400 2033613390 14270 14270 14270 14270 0
394 20250314 152300 2033613390 14270 14270 14270 14270 0
395 20250314 152200 2033613390 14270 14270 14270 14270 0
396 20250314 152100 2033613390 14270 14270 14270 14270 0
397 20250314 152000 2033613390 14270 14270 14270 14270 0
398 20250314 151900 2033613390 14270 14270 14270 14270 14
399 20250314 151800 2033413610 14240 14270 14270 14240 12
400 20250314 151700 2033242550 14240 14260 14270 14240 1311
401 20250314 151600 2014550350 14260 14270 14270 14260 236
402 20250314 151500 2011184720 14270 14270 14270 14270 1
403 20250314 151400 2011170450 14270 14290 14290 14270 1181
404 20250314 151300 1994314560 14290 14290 14300 14290 227
405 20250314 151200 1991068740 14300 14290 14300 14290 111
406 20250314 151100 1989481550 14280 14280 14310 14280 34
407 20250314 151000 1988995490 14280 14290 14300 14280 352
408 20250314 150900 1983966570 14300 14300 14300 14300 0
409 20250314 150800 1983966570 14300 14290 14300 14290 135
410 20250314 150700 1982036310 14290 14300 14300 14290 61
411 20250314 150600 1981164270 14300 14300 14310 14300 128
412 20250314 150500 1979333830 14320 14300 14320 14290 429
413 20250314 150400 1973199100 14310 14320 14330 14310 327
414 20250314 150300 1968519700 14320 14320 14330 14320 95
415 20250314 150200 1967159260 14320 14320 14320 14320 18
416 20250314 150100 1966901500 14320 14320 14330 14320 98
417 20250314 150000 1965497730 14320 14320 14330 14320 90
418 20250314 145900 1964208840 14320 14330 14330 14320 93
419 20250314 145800 1962876180 14330 14340 14340 14330 39
420 20250314 145700 1962317060 14340 14330 14340 14330 13
421 20250314 145600 1962130650 14330 14330 14330 14330 9
422 20250314 145500 1962001680 14330 14330 14330 14330 21
423 20250314 145400 1961700750 14320 14330 14330 14320 30
424 20250314 145300 1961271140 14370 14330 14370 14330 7
425 20250314 145200 1961170790 14330 14330 14330 14330 22
426 20250314 145100 1960855530 14330 14370 14370 14330 205
427 20250314 145000 1957916410 14370 14340 14370 14340 81
428 20250314 144900 1956754290 14330 14330 14330 14330 36
429 20250314 144800 1956238410 14320 14360 14360 14320 26
430 20250314 144700 1955865970 14360 14340 14360 14340 9
431 20250314 144600 1955736830 14300 14300 14300 14300 9
432 20250314 144500 1955608130 14300 14300 14300 14290 190
433 20250314 144400 1952891480 14300 14300 14350 14300 22
434 20250314 144300 1952576830 14290 14350 14350 14290 9
435 20250314 144200 1952447860 14380 14290 14380 14290 34
436 20250314 144100 1951961820 14290 14300 14300 14290 52
437 20250314 144000 1951218340 14300 14300 14300 14300 409
438 20250314 143900 1945369640 14300 14300 14300 14300 79
439 20250314 143800 1944239940 14320 14330 14330 14320 2
440 20250314 143700 1944211290 14340 14350 14350 14340 173
441 20250314 143600 1941729740 14350 14350 14350 14350 23
442 20250314 143500 1941399690 14350 14350 14350 14350 37
443 20250314 143400 1940868740 14360 14370 14370 14360 49
444 20250314 143300 1940164620 14380 14380 14380 14380 130
445 20250314 143200 1938295220 14380 14380 14380 14380 69
446 20250314 143100 1937303000 14380 14400 14400 14380 83
447 20250314 143000 1936108350 14400 14400 14400 14400 48
448 20250314 142900 1935417150 14400 14430 14430 14400 57
449 20250314 142800 1934595810 14400 14370 14430 14370 143
450 20250314 142700 1932535880 14380 14350 14430 14350 115
451 20250314 142600 1930884450 14430 14330 14450 14330 1972
452 20250314 142500 1902448700 14400 14360 14400 14320 1373
453 20250314 142400 1882700590 14320 14300 14320 14300 82
454 20250314 142300 1881527260 14300 14300 14370 14300 36
455 20250314 142200 1881012390 14370 14300 14370 14300 528
456 20250314 142100 1873435200 14300 14300 14350 14300 128
457 20250314 142000 1871602300 14300 14300 14300 14300 33
458 20250314 141900 1871130400 14300 14325 14325 14300 11
459 20250314 141800 1870973075 14300 14290 14340 14280 550
460 20250314 141700 1863100315 14280 14250 14330 14250 20
461 20250314 141600 1862815065 14250 14340 14340 14250 32
462 20250314 141500 1862358885 14340 14250 14340 14250 631
463 20250314 141400 1853364255 14350 14260 14350 14250 530
464 20250314 141300 1845768345 14260 14290 14300 14260 109
465 20250314 141200 1844213285 14260 14260 14260 14250 32
466 20250314 141100 1843757055 14250 14280 14300 14250 945
467 20250314 141000 1830278285 14280 14300 14300 14280 40
468 20250314 140900 1829707065 14300 14300 14300 14280 50
469 20250314 140800 1828992605 14320 14280 14320 14280 37
470 20250314 140700 1828462885 14280 14320 14320 14280 383
471 20250314 140600 1822979565 14320 14290 14320 14270 135
472 20250314 140500 1821050635 14290 14290 14290 14280 917
473 20250314 140400 1807952365 14290 14290 14320 14290 35
474 20250314 140300 1807452185 14290 14290 14320 14280 216
475 20250314 140200 1804365525 14290 14290 14290 14290 137
476 20250314 140100 1802407795 14290 14290 14290 14290 38
477 20250314 140000 1801864775 14290 14300 14300 14280 313
478 20250314 135900 1797391205 14300 14370 14370 14300 45
479 20250314 135800 1796747485 14310 14310 14310 14310 18
480 20250314 135700 1796489905 14310 14310 14310 14310 23
481 20250314 135600 1796160775 14370 14300 14370 14300 19
482 20250314 135500 1795888655 14300 14300 14370 14300 19
483 20250314 135400 1795616885 14300 14310 14380 14300 167
484 20250314 135300 1793227345 14310 14330 14330 14310 19
485 20250314 135200 1792955315 14380 14330 14380 14310 163
486 20250314 135100 1790622575 14330 14340 14380 14300 944
487 20250314 135000 1777107915 14340 14340 14380 14340 138
488 20250314 134900 1775128835 14340 14340 14340 14340 80
489 20250314 134800 1773981635 14340 14340 14340 14340 103
490 20250314 134700 1772504615 14340 14340 14380 14340 13
491 20250314 134600 1772318155 14340 14380 14380 14340 36
492 20250314 134500 1771800715 14380 14330 14380 14330 30
493 20250314 134400 1771370765 14330 14330 14330 14330 16
494 20250314 134300 1771141485 14390 14330 14390 14330 8
495 20250314 134200 1771026785 14330 14340 14340 14330 35
496 20250314 134100 1770525205 14340 14330 14390 14330 155
497 20250314 134000 1768303745 14330 14330 14330 14330 3
498 20250314 133900 1768260755 14390 14390 14390 14330 37
499 20250314 133800 1767730055 14330 14340 14340 14330 206
500 20250314 133700 1764776735 14390 14390 14390 14390 250
501 20250314 133600 1761179235 14400 14340 14400 14330 533
502 20250314 133500 1753538105 14350 14350 14350 14350 6
503 20250314 133400 1753452005 14350 14370 14370 14350 500
504 20250314 133300 1746272615 14390 14390 14390 14390 0
505 20250314 133200 1746272615 14390 14350 14390 14350 25
506 20250314 133100 1745913745 14340 14340 14340 14340 0
507 20250314 133000 1745913745 14340 14370 14370 14340 23
508 20250314 132900 1745583715 14370 14360 14370 14340 427
509 20250314 132800 1739451305 14370 14370 14400 14360 141
510 20250314 132700 1737425845 14410 14410 14410 14410 5
511 20250314 132600 1737353795 14420 14360 14420 14360 29
512 20250314 132500 1736937045 14420 14420 14420 14420 100
513 20250314 132400 1735495045 14420 14420 14420 14420 144
514 20250314 132300 1733418565 14420 14350 14420 14350 27
515 20250314 132200 1733030845 14350 14380 14380 14350 1364
516 20250314 132100 1713443215 14400 14410 14410 14400 112
517 20250314 132000 1711829395 14400 14390 14400 14390 128
518 20250314 131900 1709986245 14350 14400 14400 14350 57
519 20250314 131800 1709166545 14400 14400 14400 14400 0
520 20250314 131700 1709166545 14400 14350 14400 14340 1219
521 20250314 131600 1691681545 14350 14360 14390 14350 127
522 20250314 131500 1689857935 14390 14390 14390 14390 0
523 20250314 131400 1689857935 14390 14380 14390 14380 8
524 20250314 131300 1689742885 14350 14350 14350 14350 22
525 20250314 131200 1689427185 14350 14350 14350 14350 18
526 20250314 131100 1689168885 14380 14380 14380 14380 1
527 20250314 131000 1689154505 14390 14350 14390 14350 26
528 20250314 130900 1688781305 14390 14390 14390 14390 2
529 20250314 130800 1688752525 14350 14390 14390 14350 326
530 20250314 130700 1684064985 14400 14360 14400 14360 92
531 20250314 130600 1682743465 14410 14410 14410 14370 130
532 20250314 130500 1680875285 14420 14420 14420 14420 2
533 20250314 130400 1680846445 14420 14390 14420 14390 46
534 20250314 130300 1680183885 14420 14420 14420 14420 4
535 20250314 130200 1680126205 14420 14400 14420 14400 510
536 20250314 130100 1672772225 14400 14380 14400 14380 13
537 20250314 130000 1672585225 14380 14420 14420 14380 14
538 20250314 125900 1672383865 14380 14380 14380 14380 50
539 20250314 125800 1671664865 14420 14430 14430 14420 585
540 20250314 125700 1663223365 14430 14420 14440 14380 926
541 20250314 125600 1649860385 14420 14410 14420 14410 922
542 20250314 125500 1636572615 14370 14395 14395 14370 24
543 20250314 125400 1636227710 14430 14320 14430 14300 2492
544 20250314 125300 1600398360 14300 14330 14330 14300 222
545 20250314 125200 1597223570 14300 14300 14300 14300 30
546 20250314 125100 1596794570 14330 14300 14330 14300 26
547 20250314 125000 1596422650 14340 14300 14340 14300 67
548 20250314 124900 1595464390 14300 14290 14300 14280 507
549 20250314 124800 1588223530 14290 14290 14290 14290 447
550 20250314 124700 1581835900 14300 14320 14350 14300 462
551 20250314 124600 1575214300 14310 14360 14360 14310 222
552 20250314 124500 1572036080 14360 14320 14360 14320 33
553 20250314 124400 1571563080 14370 14370 14370 14370 0
554 20250314 124300 1571563080 14370 14360 14370 14360 700
555 20250314 124200 1561505710 14370 14380 14380 14290 1135
556 20250314 124100 1545256150 14340 14400 14400 14340 24
557 20250314 124000 1544911870 14400 14320 14400 14310 1062
558 20250314 123900 1529647550 14320 14320 14320 14320 1
559 20250314 123800 1529633230 14320 14320 14320 14320 29
560 20250314 123700 1529217950 14340 14310 14340 14310 19
561 20250314 123600 1528945850 14310 14310 14310 14310 1
562 20250314 123500 1528931540 14350 14350 14350 14300 484
563 20250314 123400 1522002990 14350 14340 14350 14330 137
564 20250314 123300 1520039650 14350 14350 14350 14350 22
565 20250314 123200 1519723950 14370 14360 14370 14340 190
566 20250314 123100 1516997950 14370 14380 14380 14330 312
567 20250314 123000 1512517750 14380 14350 14380 14330 974
568 20250314 122900 1498535220 14330 14320 14350 14320 98
569 20250314 122800 1497131410 14330 14320 14350 14320 455
570 20250314 122700 1490608840 14330 14280 14330 14270 1902
571 20250314 122600 1463401870 14270 14270 14280 14270 141
572 20250314 122500 1461389660 14280 14280 14280 14270 145
573 20250314 122400 1459319410 14280 14260 14280 14260 10
574 20250314 122300 1459176710 14280 14270 14280 14270 5
575 20250314 122200 1459105350 14240 14270 14270 14240 24
576 20250314 122100 1458763530 14270 14270 14270 14270 4
577 20250314 122000 1458706450 14280 14280 14280 14280 12
578 20250314 121900 1458535090 14240 14240 14280 14240 44
579 20250314 121800 1457908040 14240 14240 14240 14240 1
580 20250314 121700 1457893800 14280 14240 14280 14240 14
581 20250314 121600 1457694070 14240 14240 14250 14240 87
582 20250314 121500 1456454850 14280 14280 14280 14280 4
583 20250314 121400 1456397730 14230 14230 14230 14230 3
584 20250314 121300 1456355040 14260 14250 14260 14210 160
585 20250314 121200 1454075670 14210 14210 14210 14210 1
586 20250314 121100 1454061460 14250 14250 14250 14250 0
587 20250314 121000 1454061460 14250 14230 14250 14210 186
588 20250314 120900 1451415100 14220 14200 14230 14200 918
589 20250314 120800 1438377240 14230 14200 14230 14200 368
590 20250314 120700 1433151490 14240 14250 14260 14200 199
591 20250314 120600 1430322680 14210 14230 14230 14210 115
592 20250314 120500 1428687240 14260 14220 14260 14220 153
593 20250314 120400 1426511460 14260 14260 14260 14260 3
594 20250314 120300 1426468680 14220 14230 14270 14220 324
595 20250314 120200 1421859300 14240 14240 14240 14240 0
596 20250314 120100 1421859300 14240 14270 14270 14240 29
597 20250314 120000 1421446220 14240 14240 14240 14240 23
598 20250314 115900 1421118700 14290 14290 14290 14290 1
599 20250314 115800 1421104410 14240 14240 14240 14240 450
600 20250314 115700 1414696410 14255 14260 14260 14220 325
601 20250314 115600 1410069135 14270 14300 14300 14270 30
602 20250314 115500 1409640960 14300 14280 14310 14270 13
603 20250314 115400 1409455140 14280 14300 14310 14280 235
604 20250314 115300 1406097250 14300 14310 14310 14300 180
605 20250314 115200 1403523050 14310 14310 14310 14310 94
606 20250314 115100 1402177910 14310 14320 14320 14300 100
607 20250314 115000 1400747120 14300 14310 14310 14300 892
608 20250314 114900 1387982620 14300 14300 14300 14290 419
609 20250314 114800 1381990930 14300 14305 14305 14290 593
610 20250314 114700 1373511930 14310 14310 14310 14310 100
611 20250314 114600 1372080930 14305 14310 14310 14300 402
612 20250314 114500 1366328705 14310 14250 14310 14250 1125
613 20250314 114400 1350244005 14250 14260 14260 14250 122
614 20250314 114300 1348504925 14280 14280 14300 14280 479
615 20250314 114200 1341662035 14300 14290 14310 14290 1133
616 20250314 114100 1325461325 14240 14240 14300 14240 625
617 20250314 114000 1316531435 14270 14250 14270 14240 626
618 20250314 113900 1307605285 14250 14270 14270 14250 374
619 20250314 113800 1302273085 14280 14280 14290 14250 1058
620 20250314 113700 1287164455 14280 14210 14280 14210 1694
621 20250314 113600 1263034625 14210 14140 14210 14130 2059
622 20250314 113500 1233866465 14130 14150 14170 14130 672
623 20250314 113400 1224363465 14170 14170 14170 14170 132
624 20250314 113300 1222493025 14170 14170 14170 14170 541
625 20250314 113200 1214827055 14180 14160 14180 14090 124
626 20250314 113100 1213071725 14170 14120 14170 14120 1636
627 20250314 113000 1189928875 14070 14130 14130 14070 13
628 20250314 112900 1189745305 14140 14120 14140 14090 629
629 20250314 112800 1180878765 14140 14130 14140 14130 51
630 20250314 112700 1180157635 14130 14130 14140 14130 324
631 20250314 112600 1175579005 14150 14150 14160 14150 440
632 20250314 112500 1169351135 14140 14110 14150 14110 549
633 20250314 112400 1161589745 14110 14060 14110 14060 709
634 20250314 112300 1151600905 14060 14060 14060 14060 2
635 20250314 112200 1151572785 14070 14070 14070 14060 43
636 20250314 112100 1150968005 14070 14070 14070 14070 19
637 20250314 112000 1150700675 14080 14050 14080 14050 134
638 20250314 111900 1148815485 14050 14060 14070 14050 27
639 20250314 111800 1148435815 14060 14050 14070 14050 403
640 20250314 111700 1142769995 14050 14050 14050 14050 4
641 20250314 111600 1142713795 14050 14020 14050 14020 363
642 20250314 111500 1137615375 14030 14010 14030 14010 338
643 20250314 111400 1132874745 14010 14010 14010 14010 17
644 20250314 111300 1132636575 14010 14000 14020 13940 192
645 20250314 111200 1129947125 14010 13950 14010 13940 639
646 20250314 111100 1121019145 14000 14000 14000 14000 0
647 20250314 111000 1121019145 14000 14000 14000 14000 0
648 20250314 110900 1121019145 14000 14000 14000 14000 82
649 20250314 110800 1119871145 14030 14040 14040 13940 351
650 20250314 110700 1114973355 13970 14040 14040 13970 263
651 20250314 110600 1111297145 14040 14000 14040 13970 890
652 20250314 110500 1098841715 13990 13950 13990 13950 356
653 20250314 110400 1093865275 13950 13950 13950 13950 200
654 20250314 110300 1091075275 13990 13990 13990 13990 2
655 20250314 110200 1091047295 14000 14000 14000 14000 0
656 20250314 110100 1091047295 14000 14000 14000 14000 0
657 20250314 110000 1091047295 14000 14000 14000 14000 0
658 20250314 105900 1091047295 14000 14000 14000 14000 1
659 20250314 105800 1091033295 14000 14000 14000 14000 0
660 20250314 105700 1091033295 14000 14000 14000 14000 0
661 20250314 105600 1091033295 14000 14000 14000 14000 0
662 20250314 105500 1091033295 14000 13990 14000 13990 60
663 20250314 105400 1090193545 13990 13970 13990 13940 419
664 20250314 105300 1084348965 13980 13910 13980 13910 204
665 20250314 105200 1081511045 13980 13940 13980 13890 203
666 20250314 105100 1078685885 13990 13990 13990 13990 100
667 20250314 105000 1077286885 13990 13950 13990 13950 20
668 20250314 104900 1077007845 13950 13950 13950 13950 30
669 20250314 104800 1076589345 13950 14000 14000 13950 433
670 20250314 104700 1070547865 13980 13990 13990 13980 6
671 20250314 104600 1070463965 14060 14070 14070 14060 27
672 20250314 104500 1070084325 14080 14010 14080 14010 1738
673 20250314 104400 1045650755 14000 13970 14000 13970 858
674 20250314 104300 1033641355 13950 13950 13950 13950 0
675 20250314 104200 1033641355 13950 13940 13950 13940 99
676 20250314 104100 1032260675 13940 13940 13940 13940 10
677 20250314 104000 1032121275 13940 13930 13940 13880 28
678 20250314 103900 1031731685 13930 13930 13930 13930 51
679 20250314 103800 1031021255 13860 13910 13910 13860 330
680 20250314 103700 1026433485 13910 13910 13910 13850 597
681 20250314 103600 1018140375 13860 13860 13860 13860 150
682 20250314 103500 1016061375 13850 13910 13910 13850 196
683 20250314 103400 1013339575 13910 13900 13910 13900 82
684 20250314 103300 1012199435 13910 13900 13910 13900 6
685 20250314 103200 1012116025 13840 13840 13840 13840 100
686 20250314 103100 1010732025 13910 13880 13910 13830 57
687 20250314 103000 1009940675 13880 13840 13880 13840 1055
688 20250314 102900 995339395 13840 13820 13840 13810 337
689 20250314 102800 990682855 13840 13880 13880 13840 1246
690 20250314 102700 973434505 13840 13900 13900 13840 383
691 20250314 102600 968124805 13910 13980 13980 13910 297
692 20250314 102500 963993465 13920 13920 13920 13920 14
693 20250314 102400 963798585 13930 13930 13930 13930 100
694 20250314 102300 962405585 13990 13990 13990 13930 102
695 20250314 102200 960981605 13960 13960 13960 13960 0
696 20250314 102100 960981605 13960 13960 13960 13960 1
697 20250314 102000 960967645 13990 13930 13990 13920 651
698 20250314 101900 951881675 13920 13970 14000 13920 207
699 20250314 101800 948988425 13970 13890 13970 13890 304
700 20250314 101700 944746065 13880 13870 13960 13870 302
701 20250314 101600 940552135 13870 13900 13900 13870 250
702 20250314 101500 937082225 13980 13990 13990 13840 205
703 20250314 101400 934231605 13990 13950 14000 13930 1096
704 20250314 101300 918945645 14000 14000 14000 14000 0
705 20250314 101200 918945645 14000 14000 14000 13940 434
706 20250314 101100 912892420 14000 14000 14000 14000 3
707 20250314 101000 912850420 13940 13950 13950 13940 270
708 20250314 100900 909084920 13950 13950 13950 13950 15
709 20250314 100800 908875670 13950 14000 14040 13950 741
710 20250314 100700 898482470 14000 13910 14000 13900 429
711 20250314 100600 892480010 13990 13970 14000 13970 2232
712 20250314 100500 861250180 13900 13930 13980 13900 664
713 20250314 100400 852000460 13950 13930 13950 13820 286
714 20250314 100300 848025140 13930 13880 13930 13880 551
715 20250314 100200 840361270 13890 13890 13890 13890 0
716 20250314 100100 840361270 13890 13890 13890 13890 0
717 20250314 100000 840361270 13890 13850 13890 13840 411
718 20250314 095900 834668700 13900 13860 13900 13860 30
719 20250314 095800 834251740 13860 13870 13900 13860 734
720 20250314 095700 824076620 13880 13880 13880 13840 21
721 20250314 095600 823785180 13890 13890 13890 13890 20
722 20250314 095500 823507380 13900 13780 13900 13770 3707
723 20250314 095400 772351340 13790 13880 13880 13790 386
724 20250314 095300 767018000 13880 13800 13880 13800 668
725 20250314 095200 757798960 13800 13770 13800 13760 707
726 20250314 095100 748047510 13770 13810 13860 13770 893
727 20250314 095000 735720610 13810 13840 13840 13740 3422
728 20250314 094900 688587300 13850 13880 13880 13840 339
729 20250314 094800 683889670 13890 13870 13890 13870 611
730 20250314 094700 675414880 13870 13870 13870 13870 6
731 20250314 094600 675331660 13840 13940 13940 13840 1202
732 20250314 094500 658673100 13940 13940 13940 13940 4
733 20250314 094400 658617340 13940 13890 13940 13870 274
734 20250314 094300 654815160 13890 13940 13940 13890 3100
735 20250314 094200 611734560 13940 13960 13960 13940 179
736 20250314 094100 609237020 13980 14000 14000 13960 55
737 20250314 094000 608468260 13960 13980 13980 13960 200
738 20250314 093900 605675740 14000 13990 14000 13990 149
739 20250314 093800 603589930 13950 13960 13980 13950 226
740 20250314 093700 600434930 13950 14000 14010 13950 1420
741 20250314 093600 580575920 14000 14040 14040 13960 231
742 20250314 093500 577349860 14000 13980 14000 13970 700
743 20250314 093400 567562630 13970 14060 14060 13970 177
744 20250314 093300 565083760 13960 14000 14000 13960 478
745 20250314 093200 558401650 14070 14080 14080 13990 326
746 20250314 093100 553833430 14080 14050 14080 14000 141
747 20250314 093000 551857850 14000 13990 14000 13970 1702
748 20250314 092900 528031150 13980 13950 13980 13950 29
749 20250314 092800 527625760 14000 13990 14000 13930 2294
750 20250314 092700 495632060 14000 14050 14050 14000 523
751 20250314 092600 488310010 14000 14050 14050 14000 152
752 20250314 092500 486179710 14000 13990 14050 13990 979
753 20250314 092400 472469980 13990 13990 13990 13990 176
754 20250314 092300 470007740 13910 14000 14000 13910 3106
755 20250314 092200 426733670 14000 13930 14000 13930 2630
756 20250314 092100 390051600 13930 13940 13940 13930 51
757 20250314 092000 389341160 13930 13970 13970 13930 59
758 20250314 091900 388518490 13970 13910 13970 13860 5648
759 20250314 091800 310086690 13900 13900 13920 13900 133
760 20250314 091700 308235690 13900 14000 14000 13900 1421
761 20250314 091600 288450130 14000 14090 14090 14000 913
762 20250314 091500 275662280 14100 14090 14100 14010 369
763 20250314 091400 270470250 14090 14000 14090 13970 750
764 20250314 091300 259969830 14000 14000 14000 14000 100
765 20250314 091200 258569830 14000 14000 14040 14000 2434
766 20250314 091100 224491450 14000 13960 14000 13930 1781
767 20250314 091000 199644770 13990 14040 14040 13980 453
768 20250314 090900 193303380 14120 14100 14120 14020 620
769 20250314 090800 184560860 14130 14100 14130 14010 582
770 20250314 090700 176370690 14100 14100 14100 14000 601
771 20250314 090600 167902280 14000 14100 14100 14000 496
772 20250314 090500 160921840 14180 14120 14230 14100 3770
773 20250314 090400 107399190 14200 13980 14230 13910 6721
774 20250314 090300 12658320 13970 13890 13980 13890 278
775 20250314 090200 8781030 13900 13800 13980 13710 183
776 20250314 090100 6237820 13800 13700 13800 13690 184
777 20250314 090000 3709990 13690 13690 13690 13690 206