114090/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,201000,1875454370,11000,11000,11000,11000,3102
20240814,200900,1875454370,11000,11000,11000,11000,0
20240814,200800,1875454370,11000,11000,11000,11000,0
20240814,200700,1875454370,11000,11000,11000,11000,0
20240814,200600,1875454370,11000,11000,11000,11000,0
20240814,200500,1875454370,11000,11000,11000,11000,0
20240814,200400,1875454370,11000,11000,11000,11000,0
20240814,200300,1875454370,11000,11000,11000,11000,0
20240814,200200,1875454370,11000,11000,11000,11000,0
20240814,200100,1875454370,11000,11000,11000,11000,0
20240814,200000,1875454370,11000,11000,11000,11000,0
20240814,195900,1875454370,11000,11000,11000,11000,0
20240814,195800,1875454370,11000,11000,11000,11000,0
20240814,195700,1875454370,11000,11000,11000,11000,0
20240814,195600,1875454370,11000,11000,11000,11000,0
20240814,195500,1875454370,11000,11000,11000,11000,0
20240814,195400,1875454370,11000,11000,11000,11000,0
20240814,195300,1875454370,11000,11000,11000,11000,0
20240814,195200,1875454370,11000,11000,11000,11000,0
20240814,195100,1875454370,11000,11000,11000,11000,0
20240814,195000,1875454370,11000,11000,11000,11000,0
20240814,194900,1875454370,11000,11000,11000,11000,0
20240814,194800,1875454370,11000,11000,11000,11000,0
20240814,194700,1875454370,11000,11000,11000,11000,0
20240814,194600,1875454370,11000,11000,11000,11000,0
20240814,194500,1875454370,11000,11000,11000,11000,0
20240814,194400,1875454370,11000,11000,11000,11000,0
20240814,194300,1875454370,11000,11000,11000,11000,0
20240814,194200,1875454370,11000,11000,11000,11000,0
20240814,194100,1875454370,11000,11000,11000,11000,0
20240814,194000,1875454370,11000,11000,11000,11000,3102
20240814,193900,1875454370,11000,11000,11000,11000,0
20240814,193800,1875454370,11000,11000,11000,11000,0
20240814,193700,1875454370,11000,11000,11000,11000,0
20240814,193600,1875454370,11000,11000,11000,11000,0
20240814,193500,1875454370,11000,11000,11000,11000,0
20240814,193400,1875454370,11000,11000,11000,11000,0
20240814,193300,1875454370,11000,11000,11000,11000,0
20240814,193200,1875454370,11000,11000,11000,11000,0
20240814,193100,1875454370,11000,11000,11000,11000,0
20240814,193000,1875454370,11000,11000,11000,11000,0
20240814,192900,1875454370,11000,11000,11000,11000,0
20240814,192800,1875454370,11000,11000,11000,11000,0
20240814,192700,1875454370,11000,11000,11000,11000,0
20240814,192600,1875454370,11000,11000,11000,11000,0
20240814,192500,1875454370,11000,11000,11000,11000,0
20240814,192400,1875454370,11000,11000,11000,11000,0
20240814,192300,1875454370,11000,11000,11000,11000,0
20240814,192200,1875454370,11000,11000,11000,11000,0
20240814,192100,1875454370,11000,11000,11000,11000,0
20240814,192000,1875454370,11000,11000,11000,11000,0
20240814,191900,1875454370,11000,11000,11000,11000,0
20240814,191800,1875454370,11000,11000,11000,11000,0
20240814,191700,1875454370,11000,11000,11000,11000,0
20240814,191600,1875454370,11000,11000,11000,11000,0
20240814,191500,1875454370,11000,11000,11000,11000,0
20240814,191400,1875454370,11000,11000,11000,11000,0
20240814,191300,1875454370,11000,11000,11000,11000,0
20240814,191200,1875454370,11000,11000,11000,11000,0
20240814,191100,1875454370,11000,11000,11000,11000,0
20240814,191000,1875454370,11000,11000,11000,11000,3102
20240814,190900,1875454370,11000,11000,11000,11000,0
20240814,190800,1875454370,11000,11000,11000,11000,0
20240814,190700,1875454370,11000,11000,11000,11000,0
20240814,190600,1875454370,11000,11000,11000,11000,0
20240814,190500,1875454370,11000,11000,11000,11000,0
20240814,190400,1875454370,11000,11000,11000,11000,0
20240814,190300,1875454370,11000,11000,11000,11000,0
20240814,190200,1875454370,11000,11000,11000,11000,0
20240814,190100,1875454370,11000,11000,11000,11000,0
20240814,190000,1875454370,11000,11000,11000,11000,0
20240814,185900,1875454370,11000,11000,11000,11000,0
20240814,185800,1875454370,11000,11000,11000,11000,0
20240814,185700,1875454370,11000,11000,11000,11000,0
20240814,185600,1875454370,11000,11000,11000,11000,0
20240814,185500,1875454370,11000,11000,11000,11000,0
20240814,185400,1875454370,11000,11000,11000,11000,0
20240814,185300,1875454370,11000,11000,11000,11000,0
20240814,185200,1875454370,11000,11000,11000,11000,0
20240814,185100,1875454370,11000,11000,11000,11000,0
20240814,185000,1875454370,11000,11000,11000,11000,0
20240814,184900,1875454370,11000,11000,11000,11000,0
20240814,184800,1875454370,11000,11000,11000,11000,0
20240814,184700,1875454370,11000,11000,11000,11000,0
20240814,184600,1875454370,11000,11000,11000,11000,0
20240814,184500,1875454370,11000,11000,11000,11000,0
20240814,184400,1875454370,11000,11000,11000,11000,0
20240814,184300,1875454370,11000,11000,11000,11000,0
20240814,184200,1875454370,11000,11000,11000,11000,0
20240814,184100,1875454370,11000,11000,11000,11000,0
20240814,184000,1875454370,11000,11000,11000,11000,3102
20240814,183900,1875454370,11000,11000,11000,11000,0
20240814,183800,1875454370,11000,11000,11000,11000,0
20240814,183700,1875454370,11000,11000,11000,11000,0
20240814,183600,1875454370,11000,11000,11000,11000,0
20240814,183500,1875454370,11000,11000,11000,11000,0
20240814,183400,1875454370,11000,11000,11000,11000,0
20240814,183300,1875454370,11000,11000,11000,11000,0
20240814,183200,1875454370,11000,11000,11000,11000,0
20240814,183100,1875454370,11000,11000,11000,11000,0
20240814,183000,1875454370,11000,11000,11000,11000,0
20240814,182900,1875454370,11000,11000,11000,11000,0
20240814,182800,1875454370,11000,11000,11000,11000,0
20240814,182700,1875454370,11000,11000,11000,11000,0
20240814,182600,1875454370,11000,11000,11000,11000,0
20240814,182500,1875454370,11000,11000,11000,11000,0
20240814,182400,1875454370,11000,11000,11000,11000,0
20240814,182300,1875454370,11000,11000,11000,11000,0
20240814,182200,1875454370,11000,11000,11000,11000,0
20240814,182100,1875454370,11000,11000,11000,11000,0
20240814,182000,1875454370,11000,11000,11000,11000,0
20240814,181900,1875454370,11000,11000,11000,11000,0
20240814,181800,1875454370,11000,11000,11000,11000,0
20240814,181700,1875454370,11000,11000,11000,11000,0
20240814,181600,1875454370,11000,11000,11000,11000,0
20240814,181500,1875454370,11000,11000,11000,11000,0
20240814,181400,1875454370,11000,11000,11000,11000,0
20240814,181300,1875454370,11000,11000,11000,11000,0
20240814,181200,1875454370,11000,11000,11000,11000,0
20240814,181100,1875454370,11000,11000,11000,11000,0
20240814,181000,1875454370,11000,11000,11000,11000,3102
20240814,180900,1875454370,11000,11000,11000,11000,0
20240814,180800,1875454370,11000,11000,11000,11000,0
20240814,180700,1875454370,11000,11000,11000,11000,0
20240814,180600,1875454370,11000,11000,11000,11000,0
20240814,180500,1875454370,11000,11000,11000,11000,0
20240814,180400,1875454370,11000,11000,11000,11000,0
20240814,180300,1875454370,11000,11000,11000,11000,0
20240814,180200,1875454370,11000,11000,11000,11000,0
20240814,180100,1875454370,11000,11000,11000,11000,0
20240814,180000,1875454370,11000,11000,11000,11000,0
20240814,175900,1875454370,11000,11000,11000,11000,0
20240814,175800,1875454370,11000,11000,11000,11000,0
20240814,175700,1875454370,11000,11000,11000,11000,0
20240814,175600,1875454370,11000,11000,11000,11000,0
20240814,175500,1875454370,11000,11000,11000,11000,0
20240814,175400,1875454370,11000,11000,11000,11000,0
20240814,175300,1875454370,11000,11000,11000,11000,0
20240814,175200,1875454370,11000,11000,11000,11000,0
20240814,175100,1875454370,11000,11000,11000,11000,0
20240814,175000,1875454370,11000,11000,11000,11000,0
20240814,174900,1875454370,11000,11000,11000,11000,0
20240814,174800,1875454370,11000,11000,11000,11000,0
20240814,174700,1875454370,11000,11000,11000,11000,0
20240814,174600,1875454370,11000,11000,11000,11000,0
20240814,174500,1875454370,11000,11000,11000,11000,0
20240814,174400,1875454370,11000,11000,11000,11000,0
20240814,174300,1875454370,11000,11000,11000,11000,0
20240814,174200,1875454370,11000,11000,11000,11000,0
20240814,174100,1875454370,11000,11000,11000,11000,0
20240814,174000,1875454370,11000,11000,11000,11000,3102
20240814,173900,1875454370,11000,11000,11000,11000,0
20240814,173800,1875454370,11000,11000,11000,11000,0
20240814,173700,1875454370,11000,11000,11000,11000,0
20240814,173600,1875454370,11000,11000,11000,11000,0
20240814,173500,1875454370,11000,11000,11000,11000,0
20240814,173400,1875454370,11000,11000,11000,11000,0
20240814,173300,1875454370,11000,11000,11000,11000,0
20240814,173200,1875454370,11000,11000,11000,11000,0
20240814,173100,1875454370,11000,11000,11000,11000,0
20240814,173000,1875454370,11000,11000,11000,11000,0
20240814,172900,1875454370,11000,11000,11000,11000,0
20240814,172800,1875454370,11000,11000,11000,11000,0
20240814,172700,1875454370,11000,11000,11000,11000,0
20240814,172600,1875454370,11000,11000,11000,11000,0
20240814,172500,1875454370,11000,11000,11000,11000,0
20240814,172400,1875454370,11000,11000,11000,11000,0
20240814,172300,1875454370,11000,11000,11000,11000,0
20240814,172200,1875454370,11000,11000,11000,11000,0
20240814,172100,1875454370,11000,11000,11000,11000,0
20240814,172000,1875454370,11000,11000,11000,11000,0
20240814,171900,1875454370,11000,11000,11000,11000,0
20240814,171800,1875454370,11000,11000,11000,11000,0
20240814,171700,1875454370,11000,11000,11000,11000,0
20240814,171600,1875454370,11000,11000,11000,11000,0
20240814,171500,1875454370,11000,11000,11000,11000,0
20240814,171400,1875454370,11000,11000,11000,11000,0
20240814,171300,1875454370,11000,11000,11000,11000,0
20240814,171200,1875454370,11000,11000,11000,11000,0
20240814,171100,1875454370,11000,11000,11000,11000,0
20240814,171000,1875454370,11000,11000,11000,11000,3102
20240814,170900,1875454370,11000,11000,11000,11000,0
20240814,170800,1875454370,11000,11000,11000,11000,0
20240814,170700,1875454370,11000,11000,11000,11000,0
20240814,170600,1875454370,11000,11000,11000,11000,0
20240814,170500,1875454370,11000,11000,11000,11000,0
20240814,170400,1875454370,11000,11000,11000,11000,0
20240814,170300,1875454370,11000,11000,11000,11000,0
20240814,170200,1875454370,11000,11000,11000,11000,0
20240814,170100,1875454370,11000,11000,11000,11000,0
20240814,170000,1875454370,11000,11000,11000,11000,0
20240814,165900,1875454370,11000,11000,11000,11000,0
20240814,165800,1875454370,11000,11000,11000,11000,0
20240814,165700,1875454370,11000,11000,11000,11000,0
20240814,165600,1875454370,11000,11000,11000,11000,0
20240814,165500,1875454370,11000,11000,11000,11000,0
20240814,165400,1875454370,11000,11000,11000,11000,0
20240814,165300,1875454370,11000,11000,11000,11000,0
20240814,165200,1875454370,11000,11000,11000,11000,0
20240814,165100,1875454370,11000,11000,11000,11000,0
20240814,165000,1875454370,11000,11000,11000,11000,0
20240814,164900,1875454370,11000,11000,11000,11000,0
20240814,164800,1875454370,11000,11000,11000,11000,0
20240814,164700,1875454370,11000,11000,11000,11000,0
20240814,164600,1875454370,11000,11000,11000,11000,0
20240814,164500,1875454370,11000,11000,11000,11000,0
20240814,164400,1875454370,11000,11000,11000,11000,0
20240814,164300,1875454370,11000,11000,11000,11000,0
20240814,164200,1875454370,11000,11000,11000,11000,0
20240814,164100,1875454370,11000,11000,11000,11000,0
20240814,164000,1875454370,11000,11000,11000,11000,3102
20240814,163900,1875454370,11000,11000,11000,11000,0
20240814,163800,1875454370,11000,11000,11000,11000,0
20240814,163700,1875454370,11000,11000,11000,11000,0
20240814,163600,1875454370,11000,11000,11000,11000,0
20240814,163500,1875454370,11000,11000,11000,11000,0
20240814,163400,1875454370,11000,11000,11000,11000,0
20240814,163300,1875454370,11000,11000,11000,11000,0
20240814,163200,1875454370,11000,11000,11000,11000,0
20240814,163100,1875454370,11000,11000,11000,11000,0
20240814,163000,1875454370,11000,11000,11000,11000,0
20240814,162900,1875454370,11000,11000,11000,11000,0
20240814,162800,1875454370,11000,11000,11000,11000,0
20240814,162700,1875454370,11000,11000,11000,11000,0
20240814,162600,1875454370,11000,11000,11000,11000,0
20240814,162500,1875454370,11000,11000,11000,11000,0
20240814,162400,1875454370,11000,11000,11000,11000,0
20240814,162300,1875454370,11000,11000,11000,11000,0
20240814,162200,1875454370,11000,11000,11000,11000,0
20240814,162100,1875454370,11000,11000,11000,11000,0
20240814,162000,1875454370,11000,11000,11000,11000,0
20240814,161900,1875454370,11000,11000,11000,11000,0
20240814,161800,1875454370,11000,11000,11000,11000,0
20240814,161700,1875454370,11000,11000,11000,11000,0
20240814,161600,1875454370,11000,11000,11000,11000,0
20240814,161500,1875454370,11000,11000,11000,11000,0
20240814,161400,1875454370,11000,11000,11000,11000,0
20240814,161300,1875454370,11000,11000,11000,11000,0
20240814,161200,1875454370,11000,11000,11000,11000,0
20240814,161100,1875454370,11000,11000,11000,11000,0
20240814,161000,1875454370,11000,11000,11000,11000,3102
20240814,160900,1875454370,11000,11000,11000,11000,0
20240814,160800,1875454370,11000,11000,11000,11000,0
20240814,160700,1875454370,11000,11000,11000,11000,0
20240814,160600,1875454370,11000,11000,11000,11000,0
20240814,160500,1875454370,11000,11000,11000,11000,0
20240814,160400,1875454370,11000,11000,11000,11000,0
20240814,160300,1875454370,11000,11000,11000,11000,0
20240814,160200,1875454370,11000,11000,11000,11000,0
20240814,160100,1875454370,11000,11000,11000,11000,0
20240814,160000,1875454370,11000,11000,11000,11000,0
20240814,155900,1875454370,11000,11000,11000,11000,0
20240814,155800,1875454370,11000,11000,11000,11000,0
20240814,155700,1875454370,11000,11000,11000,11000,0
20240814,155600,1875454370,11000,11000,11000,11000,0
20240814,155500,1875454370,11000,11000,11000,11000,0
20240814,155400,1875454370,11000,11000,11000,11000,0
20240814,155300,1875454370,11000,11000,11000,11000,0
20240814,155200,1875454370,11000,11000,11000,11000,0
20240814,155100,1875454370,11000,11000,11000,11000,0
20240814,155000,1875454370,11000,11000,11000,11000,0
20240814,154900,1875454370,11000,11000,11000,11000,0
20240814,154800,1875454370,11000,11000,11000,11000,0
20240814,154700,1875454370,11000,11000,11000,11000,0
20240814,154600,1875454370,11000,11000,11000,11000,0
20240814,154500,1875454370,11000,11000,11000,11000,0
20240814,154400,1875454370,11000,11000,11000,11000,0
20240814,154300,1875454370,11000,11000,11000,11000,0
20240814,154200,1875454370,11000,11000,11000,11000,0
20240814,154100,1875454370,11000,11000,11000,11000,0
20240814,154000,1875454370,11000,11000,11000,11000,3102
20240814,153900,1875454370,11000,11000,11000,11000,0
20240814,153800,1875454370,11000,11000,11000,11000,0
20240814,153700,1875454370,11000,11000,11000,11000,0
20240814,153600,1875454370,11000,11000,11000,11000,0
20240814,153500,1875454370,11000,11000,11000,11000,0
20240814,153400,1875454370,11000,11000,11000,11000,0
20240814,153300,1875454370,11000,11000,11000,11000,0
20240814,153200,1875454370,11000,11000,11000,11000,0
20240814,153100,1875454370,11000,11000,11000,11000,0
20240814,153000,1875454370,11000,11000,11000,11000,3102
20240814,152900,1841332370,11000,11000,11000,11000,0
20240814,152800,1841332370,11000,11000,11000,11000,0
20240814,152700,1841332370,11000,11000,11000,11000,0
20240814,152600,1841332370,11000,11000,11000,11000,0
20240814,152500,1841332370,11000,11000,11000,11000,0
20240814,152400,1841332370,11000,11000,11000,11000,0
20240814,152300,1841332370,11000,11000,11000,11000,0
20240814,152200,1841332370,11000,11000,11000,11000,0
20240814,152100,1841332370,11000,11000,11000,11000,0
20240814,152000,1841332370,11000,11000,11000,11000,0
20240814,151900,1841332370,11000,11000,11000,10980,35
20240814,151800,1840947390,11000,10990,11010,10980,1256
20240814,151700,1827151380,11010,10990,11010,10990,883
20240814,151600,1817446830,11030,11030,11030,11000,629
20240814,151500,1810525540,11030,11010,11030,10990,906
20240814,151400,1800552880,11020,11020,11030,11000,125
20240814,151300,1799175270,11030,11030,11030,11020,73
20240814,151200,1798370590,11020,11020,11030,11020,213
20240814,151100,1796023110,11020,11020,11030,11020,138
20240814,151000,1794502150,11030,11020,11030,11020,147
20240814,150900,1792881990,11020,11030,11030,11020,272
20240814,150800,1789884180,11020,11010,11020,11010,658
20240814,150700,1782637170,11020,10990,11020,10990,259
20240814,150600,1779786380,10990,10990,11010,10990,69
20240814,150500,1779028030,11010,11010,11010,10990,574
20240814,150400,1772711350,11010,10990,11010,10990,559
20240814,150300,1766567390,11000,11000,11000,11000,131
20240814,150200,1765126390,11000,11000,11000,10990,88
20240814,150100,1764158600,11000,10990,11000,10990,160
20240814,150000,1762398660,10990,11010,11010,10990,1396
20240814,145900,1747032700,11010,11010,11020,11010,70
20240814,145800,1746261760,11010,11010,11010,11010,29
20240814,145700,1745942470,11010,11010,11020,11010,150
20240814,145600,1744290850,11010,11010,11020,11010,160
20240814,145500,1742529150,11010,11020,11020,11010,130
20240814,145400,1741097460,11020,11030,11030,11020,701
20240814,145300,1733365470,11030,11040,11040,11030,44
20240814,145200,1732880050,11030,11060,11060,11030,1606
20240814,145100,1715142570,11050,10980,11060,10980,5753
20240814,145000,1651716890,10980,10980,10980,10980,149
20240814,144900,1650080870,10990,10980,10990,10980,175
20240814,144800,1648159170,10980,10980,10980,10980,151
20240814,144700,1646501190,10980,10980,10980,10980,510
20240814,144600,1640901390,10980,10980,10990,10980,1204
20240814,144500,1627676610,10980,10990,10990,10980,393
20240814,144400,1623358350,10990,10990,10990,10990,88
20240814,144300,1622391230,10980,10980,10990,10980,229
20240814,144200,1619875710,10980,10980,11000,10980,591
20240814,144100,1613379100,10980,10990,11000,10980,276
20240814,144000,1610343690,10990,10990,10990,10980,185
20240814,143900,1608311020,10980,10990,10990,10980,363
20240814,143800,1604321700,10990,10990,10990,10990,640
20240814,143700,1597288100,10990,10990,11000,10990,122
20240814,143600,1595946640,10990,10990,10990,10990,287
20240814,143500,1592792510,10990,10990,10990,10990,329
20240814,143400,1589176800,10990,10990,10990,10990,161
20240814,143300,1587407410,10990,10990,10990,10990,342
20240814,143200,1583648830,10990,10990,11000,10990,240
20240814,143100,1581010660,11000,11000,11000,10990,231
20240814,143000,1578470550,11000,11000,11000,11000,539
20240814,142900,1572541550,11000,11000,11000,11000,255
20240814,142800,1569736550,11000,11000,11000,11000,168
20240814,142700,1567888550,11000,11000,11000,11000,89
20240814,142600,1566909550,11000,11010,11010,11000,158
20240814,142500,1565170600,11010,11000,11020,11000,1058
20240814,142400,1553519730,11000,11000,11010,11000,118
20240814,142300,1552221670,11000,11000,11010,11000,218
20240814,142200,1549822230,11000,11010,11010,11000,1009
20240814,142100,1538713620,11010,11010,11010,11000,131
20240814,142000,1537271820,11000,10990,11010,10990,149
20240814,141900,1535632640,11010,11000,11010,10990,182
20240814,141800,1533630040,11000,10990,11000,10990,77
20240814,141700,1532783510,11000,10990,11000,10980,261
20240814,141600,1529914450,10990,10990,10990,10990,1097
20240814,141500,1517858420,10990,11000,11020,10990,732
20240814,141400,1509796750,11000,11000,11010,11000,324
20240814,141300,1506231350,11000,10990,11020,10990,3522
20240814,141200,1467458260,10990,11000,11000,10990,588
20240814,141100,1460990760,11000,10970,11000,10970,2790
20240814,141000,1430318340,10990,10950,10990,10950,505
20240814,140900,1424770920,10950,10950,10970,10950,445
20240814,140800,1419890300,10950,10950,10970,10940,299
20240814,140700,1416614150,10940,10950,10950,10940,53
20240814,140600,1416033840,10950,10950,10960,10940,577
20240814,140500,1409711950,10950,10960,10960,10950,174
20240814,140400,1407806300,10960,10940,10970,10940,42
20240814,140300,1407346100,10940,10990,10990,10940,510
20240814,140200,1401742850,10990,10980,11000,10980,2011
20240814,140100,1379646080,10950,10930,10970,10930,886
20240814,140000,1369937240,10930,10930,10930,10930,133
20240814,135900,1368483550,10930,10950,10950,10930,114
20240814,135800,1367236750,10950,10950,10950,10950,296
20240814,135700,1363995550,10930,10930,10930,10920,206
20240814,135600,1361744210,10930,10930,10930,10930,72
20240814,135500,1360957250,10930,10930,10930,10930,36
20240814,135400,1360563770,10930,10930,10930,10930,218
20240814,135300,1358181030,10930,10930,10930,10930,78
20240814,135200,1357328490,10930,10930,10950,10930,207
20240814,135100,1355063410,10930,10930,10940,10920,215
20240814,135000,1352713640,10930,10930,10940,10930,102
20240814,134900,1351598450,10930,10940,10940,10930,45
20240814,134800,1351106320,10940,10930,10950,10930,151
20240814,134700,1349453730,10950,10930,10950,10930,64
20240814,134600,1348753360,10930,10930,10930,10930,94
20240814,134500,1347725940,10930,10940,10940,10930,158
20240814,134400,1345998740,10940,10940,10940,10940,149
20240814,134300,1344368680,10940,10940,10940,10940,83
20240814,134200,1343460660,10950,10950,10950,10950,170
20240814,134100,1341599160,10950,10940,10950,10940,312
20240814,134000,1338185640,10940,10950,10950,10940,132
20240814,133900,1336740480,10950,10950,10950,10950,98
20240814,133800,1335667380,10950,10960,10960,10950,307
20240814,133700,1332303210,10960,10970,10970,10960,206
20240814,133600,1330043470,10970,10980,10980,10970,124
20240814,133500,1328681990,10980,10980,10980,10980,43
20240814,133400,1328209850,10980,10970,10980,10970,233
20240814,133300,1325652420,10980,10970,10980,10970,50
20240814,133200,1325103900,10980,10960,10980,10960,103
20240814,133100,1323973860,10960,10970,10980,10960,171
20240814,133000,1322098210,10970,10970,10970,10970,117
20240814,132900,1320814720,10970,10970,10980,10970,43
20240814,132800,1320342910,10970,10980,10980,10970,205
20240814,132700,1318093210,10990,10970,10990,10970,359
20240814,132600,1314151380,10970,10980,10980,10970,473
20240814,132500,1308957920,10980,10980,10990,10980,1428
20240814,132400,1293264680,10990,10930,11010,10930,12929
20240814,132300,1151323840,10930,10880,10930,10880,1420
20240814,132200,1135830590,10890,10880,10890,10880,184
20240814,132100,1133828180,10890,10880,10900,10880,178
20240814,132000,1131889100,10880,10880,10880,10880,136
20240814,131900,1130409420,10880,10880,10880,10880,95
20240814,131800,1129375820,10880,10880,10890,10870,99
20240814,131700,1128298780,10880,10880,10880,10880,112
20240814,131600,1127080220,10890,10880,10890,10880,366
20240814,131500,1123094530,10880,10880,10880,10880,67
20240814,131400,1122365570,10880,10880,10890,10880,135
20240814,131300,1120896500,10880,10880,10880,10880,163
20240814,131200,1119123060,10890,10880,10890,10880,21
20240814,131100,1118894570,10880,10880,10880,10880,166
20240814,131000,1117088490,10880,10880,10890,10880,224
20240814,130900,1114649700,10870,10870,10870,10870,99
20240814,130800,1113573570,10870,10870,10880,10870,166
20240814,130700,1111769040,10870,10880,10880,10870,74
20240814,130600,1110964360,10870,10870,10870,10870,127
20240814,130500,1109583870,10870,10880,10880,10870,274
20240814,130400,1106602920,10880,10880,10880,10880,28
20240814,130300,1106298280,10890,10880,10890,10880,554
20240814,130200,1100265480,10880,10880,10880,10880,154
20240814,130100,1098589960,10890,10880,10900,10880,213
20240814,130000,1096270440,10880,10880,10880,10880,56
20240814,125900,1095661160,10880,10880,10880,10880,131
20240814,125800,1094235880,10880,10890,10890,10880,389
20240814,125700,1089999840,10880,10890,10890,10880,345
20240814,125600,1086245350,10890,10880,10900,10880,240
20240814,125500,1083630990,10880,10880,10880,10880,405
20240814,125400,1079224590,10900,10890,10900,10890,1073
20240814,125300,1067539420,10900,10900,10910,10890,1048
20240814,125200,1056111630,10900,10900,10900,10900,48
20240814,125100,1055588430,10900,10900,10910,10900,526
20240814,125000,1049850860,10900,10900,10900,10900,98
20240814,124900,1048782660,10900,10900,10900,10900,83
20240814,124800,1047877960,10900,10900,10900,10900,162
20240814,124700,1046112160,10900,10900,10900,10900,43
20240814,124600,1045643460,10900,10900,10910,10900,128
20240814,124500,1044247690,10900,10900,10910,10900,222
20240814,124400,1041827660,10900,10900,10900,10900,63
20240814,124300,1041140960,10900,10910,10910,10900,37
20240814,124200,1040737540,10910,10910,10920,10910,220
20240814,124100,1038337330,10910,10910,10910,10910,194
20240814,124000,1036220790,10920,10910,10920,10910,49
20240814,123900,1035686160,10910,10910,10910,10910,169
20240814,123800,1033842370,10910,10910,10910,10910,28
20240814,123700,1033536890,10910,10900,10910,10900,301
20240814,123600,1030254160,10900,10900,10910,10900,134
20240814,123500,1028793120,10910,10910,10910,10910,31
20240814,123400,1028454910,10910,10910,10910,10900,140
20240814,123300,1026927950,10910,10900,10910,10900,137
20240814,123200,1025433690,10900,10910,10910,10900,38
20240814,123100,1025019340,10910,10900,10910,10900,163
20240814,123000,1023242490,10910,10920,10920,10900,356
20240814,122900,1019358510,10900,10900,10910,10900,53
20240814,122800,1018780560,10910,10910,10910,10900,181
20240814,122700,1016805940,10910,10910,10910,10900,88
20240814,122600,1015846210,10910,10910,10910,10910,128
20240814,122500,1014449730,10910,10910,10910,10910,393
20240814,122400,1010162100,10910,10910,10910,10910,108
20240814,122300,1008983820,10910,10910,10910,10910,205
20240814,122200,1006747270,10910,10900,10920,10900,191
20240814,122100,1004663310,10900,10920,10920,10900,342
20240814,122000,1000931020,10920,10930,10930,10900,1092
20240814,121900,989012940,10930,10930,10930,10930,174
20240814,121800,987111120,10950,10920,10950,10920,1678
20240814,121700,968744090,10930,10900,10930,10900,619
20240814,121600,961983590,10900,10910,10920,10900,170
20240814,121500,960129850,10910,10920,10920,10910,20
20240814,121400,959911640,10910,10910,10910,10910,151
20240814,121300,958264230,10910,10900,10910,10900,67
20240814,121200,957533550,10900,10910,10910,10900,177
20240814,121100,955602660,10910,10920,10920,10910,145
20240814,121000,954019710,10930,10940,10940,10930,293
20240814,120900,950814450,10940,10940,10940,10940,36
20240814,120800,950420610,10940,10940,10940,10940,300
20240814,120700,947138610,10940,10910,10940,10910,625
20240814,120600,940306060,10910,10900,10910,10900,42
20240814,120500,939847970,10920,10900,10920,10900,252
20240814,120400,937098910,10900,10900,10910,10900,105
20240814,120300,935954400,10900,10910,10910,10900,27
20240814,120200,935660060,10900,10900,10910,10900,165
20240814,120100,933860490,10900,10900,10910,10900,46
20240814,120000,933359020,10900,10900,10910,10900,96
20240814,115900,932312370,10900,10900,10900,10890,203
20240814,115800,930099860,10900,10900,10900,10900,29
20240814,115700,929783760,10900,10900,10900,10900,213
20240814,115600,927462060,10900,10910,10910,10900,208
20240814,115500,925194130,10900,10910,10910,10900,57
20240814,115400,924572400,10900,10900,10910,10900,111
20240814,115300,923362460,10900,10900,10920,10900,261
20240814,115200,920513910,10900,10900,10910,10900,30
20240814,115100,920186850,10900,10910,10910,10900,184
20240814,115000,918179500,10910,10900,10910,10900,116
20240814,114900,916914030,10900,10900,10900,10900,43
20240814,114800,916445330,10900,10920,10920,10900,135
20240814,114700,914973170,10920,10900,10920,10900,373
20240814,114600,910903770,10890,10890,10900,10890,42
20240814,114500,910446350,10890,10900,10900,10890,160
20240814,114400,908702800,10900,10900,10900,10900,65
20240814,114300,907994300,10900,10890,10900,10890,572
20240814,114200,901760250,10880,10880,10890,10880,194
20240814,114100,899648170,10880,10880,10890,10880,68
20240814,114000,898908240,10880,10880,10890,10880,71
20240814,113900,898135530,10880,10890,10890,10880,242
20240814,113800,895501470,10890,10890,10890,10880,78
20240814,113700,894652100,10890,10880,10890,10880,36
20240814,113600,894260370,10880,10880,10880,10880,187
20240814,113500,892225810,10880,10880,10890,10880,118
20240814,113400,890941670,10880,10880,10880,10880,72
20240814,113300,890158310,10880,10880,10880,10880,147
20240814,113200,888558950,10880,10890,10900,10880,870
20240814,113100,879084530,10890,10900,10900,10890,692
20240814,113000,871543530,10900,10900,10900,10900,96
20240814,112900,870497130,10900,10900,10910,10900,72
20240814,112800,869712130,10900,10900,10900,10900,137
20240814,112700,868218830,10900,10900,10900,10900,127
20240814,112600,866834530,10900,10900,10900,10900,37
20240814,112500,866431230,10900,10900,10910,10900,176
20240814,112400,864512780,10900,10900,10910,10890,51
20240814,112300,863957000,10890,10890,10900,10890,83
20240814,112200,863052390,10900,10890,10900,10890,187
20240814,112100,861015500,10900,10900,10900,10890,45
20240814,112000,860525050,10890,10900,10900,10890,25
20240814,111900,860252690,10890,10900,10900,10890,203
20240814,111800,858040120,10910,10900,10910,10900,27
20240814,111700,857745650,10900,10900,10900,10890,64
20240814,111600,857048530,10890,10900,10900,10890,293
20240814,111500,853855010,10900,10900,10900,10900,181
20240814,111400,851882110,10900,10900,10900,10900,169
20240814,111300,850040010,10900,10910,10910,10900,513
20240814,111200,844446580,10920,10910,10920,10910,42
20240814,111100,843988320,10910,10920,10920,10910,131
20240814,111000,842558480,10920,10930,10940,10920,150
20240814,110900,840920170,10930,10920,10930,10920,116
20240814,110800,839652440,10920,10920,10920,10920,563
20240814,110700,833504480,10920,10940,10940,10920,434
20240814,110600,828761150,10930,10930,10930,10930,70
20240814,110500,827996050,10940,10940,10940,10930,941
20240814,110400,817701610,10940,10940,10940,10940,56
20240814,110300,817088970,10940,10950,10950,10940,513
20240814,110200,811471660,10950,10950,10950,10950,255
20240814,110100,808679410,10950,10950,10950,10950,12
20240814,110000,808548010,10950,10960,10960,10950,224
20240814,105900,806093370,10970,10950,10970,10940,3817
20240814,105800,764273090,10950,10960,10960,10950,634
20240814,105700,757325040,10960,10950,10970,10950,3932
20240814,105600,714215300,10940,10920,10950,10920,2112
20240814,105500,691118440,10920,10910,10940,10910,245
20240814,105400,688440620,10920,10900,10920,10900,62
20240814,105300,687764200,10900,10910,10910,10900,190
20240814,105200,685692370,10910,10910,10910,10900,174
20240814,105100,683794040,10920,10910,10920,10910,250
20240814,105000,681066470,10900,10860,10900,10860,1006
20240814,104900,670114480,10860,10850,10860,10850,29
20240814,104800,669799580,10860,10860,10860,10850,1185
20240814,104700,656942070,10850,10870,10870,10850,1120
20240814,104600,644769750,10870,10880,10880,10870,1959
20240814,104500,623456990,10880,10880,10890,10880,363
20240814,104400,619507390,10880,10900,10900,10880,32
20240814,104300,619158890,10880,10910,10920,10880,4106
20240814,104200,574403470,10910,10930,10930,10910,207
20240814,104100,572142740,10930,10940,10940,10930,34
20240814,104000,571771030,10930,10930,10930,10930,15
20240814,103900,571607080,10940,10940,10950,10930,1486
20240814,103800,555356340,10940,10950,10950,10940,124
20240814,103700,553998630,10940,10950,10960,10930,144
20240814,103600,552420920,10950,10950,10950,10930,369
20240814,103500,548381870,10960,10910,10960,10910,6375
20240814,103400,478646940,10910,10910,10910,10910,0
20240814,103300,478646940,10910,10910,10910,10910,229
20240814,103200,476148550,10910,10900,10910,10900,1263
20240814,103100,462375490,10900,10900,10900,10900,0
20240814,103000,462375490,10900,10900,10900,10900,0
20240814,102900,462375490,10900,10910,10910,10900,551
20240814,102800,456365950,10910,10910,10910,10910,405
20240814,102700,451947400,10920,10920,10920,10920,7
20240814,102600,451870960,10920,10920,10920,10920,49
20240814,102500,451335880,10920,10920,10920,10920,0
20240814,102400,451335880,10920,10920,10920,10920,0
20240814,102300,451335880,10920,10920,10920,10920,25
20240814,102200,451062880,10910,10920,10920,10910,143
20240814,102100,449501370,10920,10920,10920,10920,2
20240814,102000,449479530,10910,10910,10910,10910,37
20240814,101900,449075860,10910,10920,10920,10910,67
20240814,101800,448344850,10910,10910,10910,10910,100
20240814,101700,447253850,10910,10910,10910,10910,30
20240814,101600,446926550,10910,10880,10910,10880,1516
20240814,101500,430396030,10880,10870,10880,10870,388
20240814,101400,426174890,10870,10880,10880,10870,312
20240814,101300,422782760,10880,10880,10880,10880,394
20240814,101200,418496040,10890,10890,10890,10890,689
20240814,101100,410992830,10890,10900,10900,10890,672
20240814,101000,403668060,10910,10910,10910,10910,50
20240814,100900,403122560,10910,10910,10910,10910,50
20240814,100800,402577060,10900,10900,10900,10890,286
20240814,100700,399459760,10900,10910,10910,10900,393
20240814,100600,395174130,10910,10920,10930,10910,830
20240814,100500,386112460,10920,10910,10920,10910,30
20240814,100400,385785150,10910,10900,10910,10900,2642
20240814,100300,356981190,10890,10890,10890,10890,130
20240814,100200,355565490,10890,10890,10890,10890,710
20240814,100100,347833590,10880,10870,10880,10870,576
20240814,100000,341566810,10880,10860,10880,10860,3
20240814,095900,341534190,10880,10870,10880,10870,460
20240814,095800,336533960,10870,10870,10870,10870,102
20240814,095700,335425220,10870,10870,10870,10870,0
20240814,095600,335425220,10870,10870,10870,10870,5
20240814,095500,335370870,10870,10870,10870,10870,654
20240814,095400,328261890,10870,10870,10870,10870,5
20240814,095300,328207540,10870,10860,10870,10860,65
20240814,095200,327501590,10850,10850,10850,10850,100
20240814,095100,326416590,10870,10870,10870,10870,20
20240814,095000,326199190,10870,10860,10870,10860,70
20240814,094900,325438910,10860,10850,10860,10850,200
20240814,094800,323268450,10850,10850,10850,10850,10
20240814,094700,323159950,10850,10850,10850,10850,209
20240814,094600,320892300,10850,10860,10860,10850,382
20240814,094500,316747500,10860,10860,10860,10860,0
20240814,094400,316747500,10860,10860,10860,10860,36
20240814,094300,316356540,10860,10850,10860,10850,18
20240814,094200,316161070,10860,10860,10860,10860,11
20240814,094100,316041610,10860,10860,10860,10860,40
20240814,094000,315607210,10860,10850,10860,10850,260
20240814,093900,312785950,10850,10850,10850,10850,12
20240814,093800,312655750,10850,10850,10850,10850,68
20240814,093700,311917950,10840,10850,10850,10840,11
20240814,093600,311798610,10850,10850,10850,10850,1
20240814,093500,311787760,10840,10840,10840,10840,0
20240814,093400,311787760,10840,10840,10840,10840,50
20240814,093300,311245760,10840,10850,10850,10840,74
20240814,093200,310443360,10830,10830,10830,10830,0
20240814,093100,310443360,10830,10830,10860,10820,507
20240814,093000,304952510,10830,10840,10840,10830,142
20240814,092900,303414430,10840,10850,10850,10840,700
20240814,092800,295821610,10870,10870,10870,10870,137
20240814,092700,294332420,10860,10860,10860,10860,94
20240814,092600,293311580,10870,10870,10870,10870,2
20240814,092500,293289840,10860,10860,10860,10860,332
20240814,092400,289684320,10860,10870,10870,10860,136
20240814,092300,288206550,10870,10900,10900,10870,1004
20240814,092200,277274520,10900,10910,10910,10900,433
20240814,092100,272554770,10910,10900,10910,10900,673
20240814,092000,265215880,10910,10860,10910,10860,10065
20240814,091900,155717300,10860,10860,10860,10860,0
20240814,091800,155717300,10860,10860,10860,10850,351
20240814,091700,151908930,10850,10850,10850,10850,100
20240814,091600,150823930,10860,10860,10860,10860,9
20240814,091500,150726190,10860,10850,10860,10830,4061
20240814,091400,106656170,10850,10840,10850,10840,1132
20240814,091300,94383780,10820,10820,10820,10820,2
20240814,091200,94362140,10840,10840,10850,10840,419
20240814,091100,89817510,10840,10820,10840,10810,1934
20240814,091000,68867280,10820,10820,10820,10820,35
20240814,090900,68488580,10830,10820,10830,10800,62
20240814,090800,67817160,10830,10820,10830,10820,151
20240814,090700,66183210,10820,10800,10820,10800,186
20240814,090600,64173710,10790,10790,10790,10790,46
20240814,090500,63677370,10790,10800,10800,10790,106
20240814,090400,62533610,10830,10810,10840,10780,324
20240814,090300,59028880,10770,10770,10770,10770,388
20240814,090200,54850120,10760,10760,10800,10750,995
20240814,090100,44144540,10750,10770,10770,10750,2700
20240814,090000,15087750,10770,10840,10850,10770,1394