300080/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,203800,4902889300,31300,31300,31300,31300,2118
20230814,203700,4902889300,31300,31300,31300,31300,0
20230814,203600,4902889300,31300,31300,31300,31300,0
20230814,203500,4902889300,31300,31300,31300,31300,0
20230814,203400,4902889300,31300,31300,31300,31300,0
20230814,203300,4902889300,31300,31300,31300,31300,0
20230814,203200,4902889300,31300,31300,31300,31300,0
20230814,203100,4902889300,31300,31300,31300,31300,0
20230814,203000,4902889300,31300,31300,31300,31300,0
20230814,202900,4902889300,31300,31300,31300,31300,0
20230814,202800,4902889300,31300,31300,31300,31300,0
20230814,202700,4902889300,31300,31300,31300,31300,0
20230814,202600,4902889300,31300,31300,31300,31300,0
20230814,202500,4902889300,31300,31300,31300,31300,0
20230814,202400,4902889300,31300,31300,31300,31300,0
20230814,202300,4902889300,31300,31300,31300,31300,0
20230814,202200,4902889300,31300,31300,31300,31300,0
20230814,202100,4902889300,31300,31300,31300,31300,0
20230814,202000,4902889300,31300,31300,31300,31300,0
20230814,201900,4902889300,31300,31300,31300,31300,0
20230814,201800,4902889300,31300,31300,31300,31300,0
20230814,201700,4902889300,31300,31300,31300,31300,0
20230814,201600,4902889300,31300,31300,31300,31300,0
20230814,201500,4902889300,31300,31300,31300,31300,0
20230814,201400,4902889300,31300,31300,31300,31300,0
20230814,201300,4902889300,31300,31300,31300,31300,0
20230814,201200,4902889300,31300,31300,31300,31300,0
20230814,201100,4902889300,31300,31300,31300,31300,0
20230814,201000,4902889300,31300,31300,31300,31300,0
20230814,200900,4902889300,31300,31300,31300,31300,0
20230814,200800,4902889300,31300,31300,31300,31300,2118
20230814,200700,4902889300,31300,31300,31300,31300,0
20230814,200600,4902889300,31300,31300,31300,31300,0
20230814,200500,4902889300,31300,31300,31300,31300,0
20230814,200400,4902889300,31300,31300,31300,31300,0
20230814,200300,4902889300,31300,31300,31300,31300,0
20230814,200200,4902889300,31300,31300,31300,31300,0
20230814,200100,4902889300,31300,31300,31300,31300,0
20230814,200000,4902889300,31300,31300,31300,31300,0
20230814,195900,4902889300,31300,31300,31300,31300,0
20230814,195800,4902889300,31300,31300,31300,31300,0
20230814,195700,4902889300,31300,31300,31300,31300,0
20230814,195600,4902889300,31300,31300,31300,31300,0
20230814,195500,4902889300,31300,31300,31300,31300,0
20230814,195400,4902889300,31300,31300,31300,31300,0
20230814,195300,4902889300,31300,31300,31300,31300,0
20230814,195200,4902889300,31300,31300,31300,31300,0
20230814,195100,4902889300,31300,31300,31300,31300,0
20230814,195000,4902889300,31300,31300,31300,31300,0
20230814,194900,4902889300,31300,31300,31300,31300,0
20230814,194800,4902889300,31300,31300,31300,31300,0
20230814,194700,4902889300,31300,31300,31300,31300,0
20230814,194600,4902889300,31300,31300,31300,31300,0
20230814,194500,4902889300,31300,31300,31300,31300,0
20230814,194400,4902889300,31300,31300,31300,31300,0
20230814,194300,4902889300,31300,31300,31300,31300,0
20230814,194200,4902889300,31300,31300,31300,31300,0
20230814,194100,4902889300,31300,31300,31300,31300,0
20230814,194000,4902889300,31300,31300,31300,31300,0
20230814,193900,4902889300,31300,31300,31300,31300,0
20230814,193800,4902889300,31300,31300,31300,31300,2118
20230814,193700,4902889300,31300,31300,31300,31300,0
20230814,193600,4902889300,31300,31300,31300,31300,0
20230814,193500,4902889300,31300,31300,31300,31300,0
20230814,193400,4902889300,31300,31300,31300,31300,0
20230814,193300,4902889300,31300,31300,31300,31300,0
20230814,193200,4902889300,31300,31300,31300,31300,0
20230814,193100,4902889300,31300,31300,31300,31300,0
20230814,193000,4902889300,31300,31300,31300,31300,0
20230814,192900,4902889300,31300,31300,31300,31300,0
20230814,192800,4902889300,31300,31300,31300,31300,0
20230814,192700,4902889300,31300,31300,31300,31300,0
20230814,192600,4902889300,31300,31300,31300,31300,0
20230814,192500,4902889300,31300,31300,31300,31300,0
20230814,192400,4902889300,31300,31300,31300,31300,0
20230814,192300,4902889300,31300,31300,31300,31300,0
20230814,192200,4902889300,31300,31300,31300,31300,0
20230814,192100,4902889300,31300,31300,31300,31300,0
20230814,192000,4902889300,31300,31300,31300,31300,0
20230814,191900,4902889300,31300,31300,31300,31300,0
20230814,191800,4902889300,31300,31300,31300,31300,0
20230814,191700,4902889300,31300,31300,31300,31300,0
20230814,191600,4902889300,31300,31300,31300,31300,0
20230814,191500,4902889300,31300,31300,31300,31300,0
20230814,191400,4902889300,31300,31300,31300,31300,0
20230814,191300,4902889300,31300,31300,31300,31300,0
20230814,191200,4902889300,31300,31300,31300,31300,0
20230814,191100,4902889300,31300,31300,31300,31300,0
20230814,191000,4902889300,31300,31300,31300,31300,0
20230814,190900,4902889300,31300,31300,31300,31300,0
20230814,190800,4902889300,31300,31300,31300,31300,2118
20230814,190700,4902889300,31300,31300,31300,31300,0
20230814,190600,4902889300,31300,31300,31300,31300,0
20230814,190500,4902889300,31300,31300,31300,31300,0
20230814,190400,4902889300,31300,31300,31300,31300,0
20230814,190300,4902889300,31300,31300,31300,31300,0
20230814,190200,4902889300,31300,31300,31300,31300,0
20230814,190100,4902889300,31300,31300,31300,31300,0
20230814,190000,4902889300,31300,31300,31300,31300,0
20230814,185900,4902889300,31300,31300,31300,31300,0
20230814,185800,4902889300,31300,31300,31300,31300,0
20230814,185700,4902889300,31300,31300,31300,31300,0
20230814,185600,4902889300,31300,31300,31300,31300,0
20230814,185500,4902889300,31300,31300,31300,31300,0
20230814,185400,4902889300,31300,31300,31300,31300,0
20230814,185300,4902889300,31300,31300,31300,31300,0
20230814,185200,4902889300,31300,31300,31300,31300,0
20230814,185100,4902889300,31300,31300,31300,31300,0
20230814,185000,4902889300,31300,31300,31300,31300,0
20230814,184900,4902889300,31300,31300,31300,31300,0
20230814,184800,4902889300,31300,31300,31300,31300,0
20230814,184700,4902889300,31300,31300,31300,31300,0
20230814,184600,4902889300,31300,31300,31300,31300,0
20230814,184500,4902889300,31300,31300,31300,31300,0
20230814,184400,4902889300,31300,31300,31300,31300,0
20230814,184300,4902889300,31300,31300,31300,31300,0
20230814,184200,4902889300,31300,31300,31300,31300,0
20230814,184100,4902889300,31300,31300,31300,31300,0
20230814,184000,4902889300,31300,31300,31300,31300,0
20230814,183900,4902889300,31300,31300,31300,31300,0
20230814,183800,4902889300,31300,31300,31300,31300,2118
20230814,183700,4902889300,31300,31300,31300,31300,0
20230814,183600,4902889300,31300,31300,31300,31300,0
20230814,183500,4902889300,31300,31300,31300,31300,0
20230814,183400,4902889300,31300,31300,31300,31300,0
20230814,183300,4902889300,31300,31300,31300,31300,0
20230814,183200,4902889300,31300,31300,31300,31300,0
20230814,183100,4902889300,31300,31300,31300,31300,0
20230814,183000,4902889300,31300,31300,31300,31300,0
20230814,182900,4902889300,31300,31300,31300,31300,0
20230814,182800,4902889300,31300,31300,31300,31300,0
20230814,182700,4902889300,31300,31300,31300,31300,0
20230814,182600,4902889300,31300,31300,31300,31300,0
20230814,182500,4902889300,31300,31300,31300,31300,0
20230814,182400,4902889300,31300,31300,31300,31300,0
20230814,182300,4902889300,31300,31300,31300,31300,0
20230814,182200,4902889300,31300,31300,31300,31300,0
20230814,182100,4902889300,31300,31300,31300,31300,0
20230814,182000,4902889300,31300,31300,31300,31300,0
20230814,181900,4902889300,31300,31300,31300,31300,0
20230814,181800,4902889300,31300,31300,31300,31300,0
20230814,181700,4902889300,31300,31300,31300,31300,0
20230814,181600,4902889300,31300,31300,31300,31300,0
20230814,181500,4902889300,31300,31300,31300,31300,0
20230814,181400,4902889300,31300,31300,31300,31300,0
20230814,181300,4902889300,31300,31300,31300,31300,0
20230814,181200,4902889300,31300,31300,31300,31300,0
20230814,181100,4902889300,31300,31300,31300,31300,0
20230814,181000,4902889300,31300,31300,31300,31300,0
20230814,180900,4902889300,31300,31300,31300,31300,0
20230814,180800,4902889300,31300,31300,31300,31300,2118
20230814,180700,4902889300,31300,31300,31300,31300,0
20230814,180600,4902889300,31300,31300,31300,31300,0
20230814,180500,4902889300,31300,31300,31300,31300,0
20230814,180400,4902889300,31300,31300,31300,31300,0
20230814,180300,4902889300,31300,31300,31300,31300,0
20230814,180200,4902889300,31300,31300,31300,31300,0
20230814,180100,4902889300,31300,31300,31300,31300,0
20230814,180000,4902889300,31300,31300,31300,31300,0
20230814,175900,4902889300,31300,31300,31300,31300,0
20230814,175800,4902889300,31300,31300,31300,31300,0
20230814,175700,4902889300,31300,31300,31300,31300,0
20230814,175600,4902889300,31300,31300,31300,31300,0
20230814,175500,4902889300,31300,31300,31300,31300,0
20230814,175400,4902889300,31300,31300,31300,31300,0
20230814,175300,4902889300,31300,31300,31300,31300,0
20230814,175200,4902889300,31300,31300,31300,31300,0
20230814,175100,4902889300,31300,31300,31300,31300,0
20230814,175000,4902889300,31300,31300,31300,31300,0
20230814,174900,4902889300,31300,31300,31300,31300,0
20230814,174800,4902889300,31300,31300,31300,31300,0
20230814,174700,4902889300,31300,31300,31300,31300,0
20230814,174600,4902889300,31300,31300,31300,31300,0
20230814,174500,4902889300,31300,31300,31300,31300,0
20230814,174400,4902889300,31300,31300,31300,31300,0
20230814,174300,4902889300,31300,31300,31300,31300,0
20230814,174200,4902889300,31300,31300,31300,31300,0
20230814,174100,4902889300,31300,31300,31300,31300,0
20230814,174000,4902889300,31300,31300,31300,31300,0
20230814,173900,4902889300,31300,31300,31300,31300,0
20230814,173800,4902889300,31300,31300,31300,31300,2118
20230814,173700,4902889300,31300,31300,31300,31300,0
20230814,173600,4902889300,31300,31300,31300,31300,0
20230814,173500,4902889300,31300,31300,31300,31300,0
20230814,173400,4902889300,31300,31300,31300,31300,0
20230814,173300,4902889300,31300,31300,31300,31300,0
20230814,173200,4902889300,31300,31300,31300,31300,0
20230814,173100,4902889300,31300,31300,31300,31300,0
20230814,173000,4902889300,31300,31300,31300,31300,0
20230814,172900,4902889300,31300,31300,31300,31300,0
20230814,172800,4902889300,31300,31300,31300,31300,0
20230814,172700,4902889300,31300,31300,31300,31300,0
20230814,172600,4902889300,31300,31300,31300,31300,0
20230814,172500,4902889300,31300,31300,31300,31300,0
20230814,172400,4902889300,31300,31300,31300,31300,0
20230814,172300,4902889300,31300,31300,31300,31300,0
20230814,172200,4902889300,31300,31300,31300,31300,0
20230814,172100,4902889300,31300,31300,31300,31300,0
20230814,172000,4902889300,31300,31300,31300,31300,0
20230814,171900,4902889300,31300,31300,31300,31300,0
20230814,171800,4902889300,31300,31300,31300,31300,0
20230814,171700,4902889300,31300,31300,31300,31300,0
20230814,171600,4902889300,31300,31300,31300,31300,0
20230814,171500,4902889300,31300,31300,31300,31300,0
20230814,171400,4902889300,31300,31300,31300,31300,0
20230814,171300,4902889300,31300,31300,31300,31300,0
20230814,171200,4902889300,31300,31300,31300,31300,0
20230814,171100,4902889300,31300,31300,31300,31300,0
20230814,171000,4902889300,31300,31300,31300,31300,0
20230814,170900,4902889300,31300,31300,31300,31300,0
20230814,170800,4902889300,31300,31300,31300,31300,2118
20230814,170700,4902889300,31300,31300,31300,31300,0
20230814,170600,4902889300,31300,31300,31300,31300,0
20230814,170500,4902889300,31300,31300,31300,31300,0
20230814,170400,4902889300,31300,31300,31300,31300,0
20230814,170300,4902889300,31300,31300,31300,31300,0
20230814,170200,4902889300,31300,31300,31300,31300,0
20230814,170100,4902889300,31300,31300,31300,31300,0
20230814,170000,4902889300,31300,31300,31300,31300,0
20230814,165900,4902889300,31300,31300,31300,31300,0
20230814,165800,4902889300,31300,31300,31300,31300,0
20230814,165700,4902889300,31300,31300,31300,31300,0
20230814,165600,4902889300,31300,31300,31300,31300,0
20230814,165500,4902889300,31300,31300,31300,31300,0
20230814,165400,4902889300,31300,31300,31300,31300,0
20230814,165300,4902889300,31300,31300,31300,31300,0
20230814,165200,4902889300,31300,31300,31300,31300,0
20230814,165100,4902889300,31300,31300,31300,31300,0
20230814,165000,4902889300,31300,31300,31300,31300,0
20230814,164900,4902889300,31300,31300,31300,31300,0
20230814,164800,4902889300,31300,31300,31300,31300,0
20230814,164700,4902889300,31300,31300,31300,31300,0
20230814,164600,4902889300,31300,31300,31300,31300,0
20230814,164500,4902889300,31300,31300,31300,31300,0
20230814,164400,4902889300,31300,31300,31300,31300,0
20230814,164300,4902889300,31300,31300,31300,31300,0
20230814,164200,4902889300,31300,31300,31300,31300,0
20230814,164100,4902889300,31300,31300,31300,31300,0
20230814,164000,4902889300,31300,31300,31300,31300,0
20230814,163900,4902889300,31300,31300,31300,31300,0
20230814,163800,4902889300,31300,31300,31300,31300,2118
20230814,163700,4902889300,31300,31300,31300,31300,0
20230814,163600,4902889300,31300,31300,31300,31300,0
20230814,163500,4902889300,31300,31300,31300,31300,0
20230814,163400,4902889300,31300,31300,31300,31300,0
20230814,163300,4902889300,31300,31300,31300,31300,0
20230814,163200,4902889300,31300,31300,31300,31300,0
20230814,163100,4902889300,31300,31300,31300,31300,0
20230814,163000,4902889300,31300,31300,31300,31300,0
20230814,162900,4902889300,31300,31300,31300,31300,0
20230814,162800,4902889300,31300,31300,31300,31300,0
20230814,162700,4902889300,31300,31300,31300,31300,0
20230814,162600,4902889300,31300,31300,31300,31300,0
20230814,162500,4902889300,31300,31300,31300,31300,0
20230814,162400,4902889300,31300,31300,31300,31300,0
20230814,162300,4902889300,31300,31300,31300,31300,0
20230814,162200,4902889300,31300,31300,31300,31300,0
20230814,162100,4902889300,31300,31300,31300,31300,0
20230814,162000,4902889300,31300,31300,31300,31300,0
20230814,161900,4902889300,31300,31300,31300,31300,0
20230814,161800,4902889300,31300,31300,31300,31300,0
20230814,161700,4902889300,31300,31300,31300,31300,0
20230814,161600,4902889300,31300,31300,31300,31300,0
20230814,161500,4902889300,31300,31300,31300,31300,0
20230814,161400,4902889300,31300,31300,31300,31300,0
20230814,161300,4902889300,31300,31300,31300,31300,0
20230814,161200,4902889300,31300,31300,31300,31300,0
20230814,161100,4902889300,31300,31300,31300,31300,0
20230814,161000,4902889300,31300,31300,31300,31300,0
20230814,160900,4902889300,31300,31300,31300,31300,0
20230814,160800,4902889300,31300,31300,31300,31300,2118
20230814,160700,4902889300,31300,31300,31300,31300,0
20230814,160600,4902889300,31300,31300,31300,31300,0
20230814,160500,4902889300,31300,31300,31300,31300,0
20230814,160400,4902889300,31300,31300,31300,31300,0
20230814,160300,4902889300,31300,31300,31300,31300,0
20230814,160200,4902889300,31300,31300,31300,31300,0
20230814,160100,4902889300,31300,31300,31300,31300,0
20230814,160000,4902889300,31300,31300,31300,31300,0
20230814,155900,4902889300,31300,31300,31300,31300,0
20230814,155800,4902889300,31300,31300,31300,31300,0
20230814,155700,4902889300,31300,31300,31300,31300,0
20230814,155600,4902889300,31300,31300,31300,31300,0
20230814,155500,4902889300,31300,31300,31300,31300,0
20230814,155400,4902889300,31300,31300,31300,31300,0
20230814,155300,4902889300,31300,31300,31300,31300,0
20230814,155200,4902889300,31300,31300,31300,31300,0
20230814,155100,4902889300,31300,31300,31300,31300,0
20230814,155000,4902889300,31300,31300,31300,31300,0
20230814,154900,4902889300,31300,31300,31300,31300,0
20230814,154800,4902889300,31300,31300,31300,31300,0
20230814,154700,4902889300,31300,31300,31300,31300,0
20230814,154600,4902889300,31300,31300,31300,31300,0
20230814,154500,4902889300,31300,31300,31300,31300,0
20230814,154400,4902889300,31300,31300,31300,31300,0
20230814,154300,4902889300,31300,31300,31300,31300,0
20230814,154200,4902889300,31300,31300,31300,31300,0
20230814,154100,4902889300,31300,31300,31300,31300,0
20230814,154000,4902889300,31300,31300,31300,31300,0
20230814,153900,4902889300,31300,31300,31300,31300,0
20230814,153800,4902889300,31300,31300,31300,31300,2118
20230814,153700,4902889300,31300,31300,31300,31300,0
20230814,153600,4902889300,31300,31300,31300,31300,0
20230814,153500,4902889300,31300,31300,31300,31300,0
20230814,153400,4902889300,31300,31300,31300,31300,0
20230814,153300,4902889300,31300,31300,31300,31300,0
20230814,153200,4902889300,31300,31300,31300,31300,0
20230814,153100,4902889300,31300,31300,31300,31300,0
20230814,153000,4902889300,31300,31300,31300,31300,2118
20230814,152900,4836595900,31350,31350,31350,31350,0
20230814,152800,4836595900,31350,31350,31350,31350,0
20230814,152700,4836595900,31350,31350,31350,31350,0
20230814,152600,4836595900,31350,31350,31350,31350,0
20230814,152500,4836595900,31350,31350,31350,31350,0
20230814,152400,4836595900,31350,31350,31350,31350,0
20230814,152300,4836595900,31350,31350,31350,31350,0
20230814,152200,4836595900,31350,31350,31350,31350,0
20230814,152100,4836595900,31350,31350,31350,31350,0
20230814,152000,4836595900,31350,31350,31350,31350,0
20230814,151900,4836595900,31350,31400,31400,31300,285
20230814,151800,4827655750,31350,31300,31350,31300,138
20230814,151700,4823330000,31350,31300,31350,31250,243
20230814,151600,4815729900,31300,31300,31300,31200,77
20230814,151500,4813319900,31300,31100,31300,31100,630
20230814,151400,4793725900,31100,31100,31100,31100,34
20230814,151300,4792668500,31100,31200,31200,31100,555
20230814,151200,4775387450,31200,31300,31400,31200,570
20230814,151100,4757586500,31300,31300,31300,31250,49
20230814,151000,4756053300,31300,31300,31300,31200,27
20230814,150900,4755208400,31300,31400,31400,31300,112
20230814,150800,4751702100,31400,31500,31500,31400,167
20230814,150700,4746445500,31500,31500,31500,31450,94
20230814,150600,4743485150,31500,31300,31500,31300,1845
20230814,150500,4685626900,31300,31250,31300,31250,66
20230814,150400,4683562750,31300,31150,31300,31150,605
20230814,150300,4664704900,31150,31150,31150,31150,307
20230814,150200,4655141850,31200,31200,31200,31150,15
20230814,150100,4654674350,31200,31250,31300,31150,461
20230814,150000,4640289850,31250,31250,31250,31250,216
20230814,145900,4633539850,31250,31250,31250,31250,58
20230814,145800,4631727350,31250,31200,31250,31150,180
20230814,145700,4626108100,31250,31250,31250,31250,25
20230814,145600,4625326850,31200,31250,31250,31200,282
20230814,145500,4616517000,31250,31200,31250,31200,195
20230814,145400,4610432950,31100,31150,31200,31100,539
20230814,145300,4593649150,31150,31150,31150,31150,21
20230814,145200,4592995000,31150,31200,31200,31100,134
20230814,145100,4588820600,31200,31100,31200,31100,561
20230814,145000,4571365550,31100,31100,31100,31100,217
20230814,144900,4564616850,31150,31050,31150,31000,1356
20230814,144800,4522506200,31050,31050,31050,31050,11
20230814,144700,4522164650,31050,31050,31100,31050,118
20230814,144600,4518500450,31050,31050,31050,31050,237
20230814,144500,4511141600,31050,31100,31100,31050,265
20230814,144400,4502904550,31150,31150,31150,31150,137
20230814,144300,4498637000,31150,31200,31200,31150,26
20230814,144200,4497826200,31200,31150,31200,31150,103
20230814,144100,4494616250,31150,31050,31150,31050,570
20230814,144000,4476871650,31050,31050,31050,31000,53
20230814,143900,4475226050,31050,31050,31050,31050,26
20230814,143800,4474418750,31050,31050,31050,31050,102
20230814,143700,4471251650,31050,31100,31100,31050,67
20230814,143600,4469168050,31100,30900,31100,30900,624
20230814,143500,4449829200,30950,30900,30950,30900,770
20230814,143400,4426029950,30900,30950,30950,30900,217
20230814,143300,4419322550,31000,30950,31000,30950,200
20230814,143200,4413130800,30950,31000,31000,30950,279
20230814,143100,4404487200,31000,31050,31100,31000,73
20230814,143000,4402221000,31050,31050,31050,31050,245
20230814,142900,4394613750,31050,31000,31050,31000,274
20230814,142800,4386119200,31000,30850,31000,30850,1203
20230814,142700,4348898900,30800,30750,30800,30750,87
20230814,142600,4346220150,30750,30750,30800,30700,559
20230814,142500,4329033900,30750,30700,30750,30700,642
20230814,142400,4309312200,30700,30950,30950,30700,1143
20230814,142300,4274117700,30950,30950,30950,30950,69
20230814,142200,4271982150,30950,30950,30950,30950,3
20230814,142100,4271889300,30800,30950,30950,30800,2351
20230814,142000,4199402750,30950,31050,31050,30950,35
20230814,141900,4198316350,31000,30900,31000,30900,432
20230814,141800,4184966850,30900,31050,31050,30850,1858
20230814,141700,4127538950,31050,31050,31050,31000,300
20230814,141600,4118227450,31050,31000,31050,31000,38
20230814,141500,4117049150,31050,31050,31050,31050,335
20230814,141400,4106647400,31050,31050,31050,31050,249
20230814,141300,4098915950,31050,31050,31050,31000,661
20230814,141200,4078416900,31050,31050,31050,31050,20
20230814,141100,4077795900,31050,31050,31050,31050,84
20230814,141000,4075187700,31050,30950,31050,30900,282
20230814,140900,4066448500,30950,31000,31000,30900,943
20230814,140800,4037280650,31000,30900,31050,30850,2148
20230814,140700,3970947500,30900,31300,31300,30850,7919
20230814,140600,3724891050,31300,31300,31350,31300,274
20230814,140500,3716314300,31300,31300,31300,31300,365
20230814,140400,3704889800,31300,31300,31300,31250,207
20230814,140300,3698414850,31300,31300,31300,31300,622
20230814,140200,3678946250,31350,31350,31350,31350,52
20230814,140100,3677316050,31300,31300,31350,31300,95
20230814,140000,3674342450,31300,31400,31550,31300,1058
20230814,135900,3641165150,31400,31400,31400,31400,482
20230814,135800,3626030350,31350,31350,31400,31350,123
20230814,135700,3622173200,31300,31300,31350,31250,94
20230814,135600,3619231950,31250,31250,31250,31250,55
20230814,135500,3617513200,31250,31350,31350,31250,183
20230814,135400,3611793600,31250,31300,31300,31250,185
20230814,135300,3606005900,31250,31250,31250,31250,70
20230814,135200,3603818400,31250,31250,31250,31250,496
20230814,135100,3588318400,31250,31300,31300,31250,415
20230814,135000,3575347750,31300,31250,31300,31250,62
20230814,134900,3573409900,31250,31250,31300,31250,127
20230814,134800,3569441050,31300,31250,31300,31250,132
20230814,134700,3565311650,31300,31250,31300,31250,408
20230814,134600,3552561200,31300,31300,31300,31300,357
20230814,134500,3541387100,31350,31350,31350,31350,3
20230814,134400,3541293050,31300,31350,31350,31300,60
20230814,134300,3539414750,31350,31300,31350,31300,193
20230814,134200,3533371500,31300,31300,31350,31300,174
20230814,134100,3527925050,31350,31300,31350,31250,187
20230814,134000,3522068650,31300,31300,31300,31250,1434
20230814,133900,3477187950,31300,31350,31350,31300,105
20230814,133800,3473899000,31350,31350,31350,31300,154
20230814,133700,3469073300,31350,31300,31350,31300,86
20230814,133600,3466381250,31350,31350,31350,31300,75
20230814,133500,3464032600,31350,31350,31350,31350,159
20230814,133400,3459047950,31300,31300,31300,31300,148
20230814,133300,3454415550,31350,31350,31350,31350,172
20230814,133200,3449023350,31350,31300,31350,31300,172
20230814,133100,3443634850,31350,31300,31350,31300,375
20230814,133000,3431897150,31300,31300,31350,31300,804
20230814,132900,3406729000,31300,31400,31400,31300,3591
20230814,132800,3294258850,31400,31450,31450,31400,658
20230814,132700,3273585950,31450,31500,31500,31450,99
20230814,132600,3270470900,31500,31450,31550,31450,709
20230814,132500,3248133250,31450,31450,31450,31400,135
20230814,132400,3243890600,31450,31450,31500,31400,758
20230814,132300,3220056600,31500,31550,31550,31500,2157
20230814,132200,3152094350,31550,31550,31550,31550,56
20230814,132100,3150327550,31550,31550,31600,31550,1709
20230814,132000,3096408550,31600,31550,31600,31550,85
20230814,131900,3093726400,31600,31600,31600,31550,147
20230814,131800,3089081450,31600,31600,31600,31600,59
20230814,131700,3087217050,31600,31600,31600,31600,0
20230814,131600,3087217050,31600,31550,31650,31550,405
20230814,131500,3074401100,31550,31600,31650,31550,195
20230814,131400,3068238500,31600,31550,31600,31550,161
20230814,131300,3063153950,31550,31550,31600,31550,66
20230814,131200,3061071350,31600,31600,31600,31550,174
20230814,131100,3055575850,31550,31550,31550,31550,65
20230814,131000,3053525100,31550,31600,31650,31550,157
20230814,130900,3048566950,31600,31650,31650,31600,157
20230814,130800,3043601850,31600,31600,31600,31600,69
20230814,130700,3041421450,31600,31600,31600,31550,116
20230814,130600,3037759900,31600,31550,31600,31550,70
20230814,130500,3035550650,31550,31550,31550,31550,53
20230814,130400,3033878500,31600,31550,31600,31550,105
20230814,130300,3030563650,31600,31600,31600,31550,147
20230814,130200,3025918750,31600,31600,31600,31600,56
20230814,130100,3024149150,31600,31650,31650,31600,146
20230814,130000,3019531300,31650,31650,31650,31650,24
20230814,125900,3018771700,31650,31600,31650,31600,77
20230814,125800,3016336700,31600,31550,31600,31500,289
20230814,125700,3007216550,31550,31500,31600,31500,336
20230814,125600,2996625150,31500,31500,31500,31500,74
20230814,125500,2994294150,31500,31600,31600,31500,716
20230814,125400,2971703900,31650,31600,31650,31600,197
20230814,125300,2965477700,31550,31600,31600,31550,4
20230814,125200,2965351350,31550,31550,31550,31550,482
20230814,125100,2950144250,31600,31650,31650,31600,809
20230814,125000,2924566050,31700,31650,31700,31650,26
20230814,124900,2923743100,31750,31700,31750,31700,41
20230814,124800,2922443350,31700,31700,31700,31700,10
20230814,124700,2922126350,31650,31650,31650,31650,0
20230814,124600,2922126350,31650,31650,31650,31650,164
20230814,124500,2916935750,31650,31750,31750,31650,837
20230814,124400,2890419200,31750,31750,31750,31750,0
20230814,124300,2890419200,31750,31750,31750,31750,0
20230814,124200,2890419200,31750,31800,31800,31750,160
20230814,124100,2885334200,31800,31800,31800,31800,102
20230814,124000,2882090600,31800,31800,31800,31800,3
20230814,123900,2881995200,31800,31800,31800,31800,113
20230814,123800,2878401800,31800,31800,31800,31800,6
20230814,123700,2878211000,31800,31800,31800,31800,29
20230814,123600,2877288800,31800,31800,31800,31800,41
20230814,123500,2875985000,31850,31850,31850,31850,110
20230814,123400,2872481500,31850,31800,31850,31800,155
20230814,123300,2867549750,31800,31800,31800,31800,36
20230814,123200,2866404950,31800,31800,31800,31800,79
20230814,123100,2863892750,31800,31800,31800,31800,1
20230814,123000,2863860950,31750,31750,31750,31750,46
20230814,122900,2862400450,31750,31750,31750,31750,38
20230814,122800,2861193950,31750,31850,31850,31750,288
20230814,122700,2852036800,31850,31950,31950,31850,304
20230814,122600,2842339650,31950,31950,31950,31950,1
20230814,122500,2842307700,31950,31950,31950,31950,10
20230814,122400,2841988200,31900,31900,31900,31900,10
20230814,122300,2841669200,31900,32000,32000,31900,34
20230814,122200,2840584300,32000,32000,32000,31950,101
20230814,122100,2837354000,32000,32000,32000,32000,1
20230814,122000,2837322000,32000,32000,32050,32000,372
20230814,121900,2825414350,31950,31850,31950,31850,554
20230814,121800,2807745900,31800,31800,31800,31800,0
20230814,121700,2807745900,31800,31800,31800,31800,100
20230814,121600,2804565900,31800,31800,31800,31800,45
20230814,121500,2803134900,31800,31800,31850,31800,247
20230814,121400,2795280250,31850,31850,31850,31850,1
20230814,121300,2795248400,31850,31850,31850,31800,7
20230814,121200,2795025500,31850,31850,31850,31850,0
20230814,121100,2795025500,31850,31850,31850,31850,20
20230814,121000,2794388500,31850,31850,31850,31850,0
20230814,120900,2794388500,31850,31850,31850,31850,187
20230814,120800,2788432550,31900,31900,31900,31900,2
20230814,120700,2788368750,31950,31950,31950,31900,36
20230814,120600,2787220000,31950,31950,31950,31950,1
20230814,120500,2787188050,31900,31900,31900,31900,0
20230814,120400,2787188050,31900,31900,31900,31900,56
20230814,120300,2785401650,31900,31900,31900,31900,2
20230814,120200,2785337850,31850,31850,31850,31850,0
20230814,120100,2785337850,31850,31900,31900,31850,307
20230814,120000,2775558700,31900,31900,31900,31900,48
20230814,115900,2774027500,31900,31900,31900,31900,10
20230814,115800,2773708500,31850,31850,31850,31850,0
20230814,115700,2773708500,31850,31850,31850,31800,558
20230814,115600,2755936900,31800,31800,31800,31800,113
20230814,115500,2752343500,31800,31800,31800,31800,10
20230814,115400,2752025500,31800,31800,31800,31800,118
20230814,115300,2748273100,31850,31850,31850,31850,48
20230814,115200,2746744300,31850,31850,31850,31850,75
20230814,115100,2744355550,31850,31800,31850,31800,324
20230814,115000,2734050800,31750,31750,31750,31750,0
20230814,114900,2734050800,31750,31750,31750,31750,0
20230814,114800,2734050800,31750,31700,31750,31650,609
20230814,114700,2714725150,31700,31700,31700,31700,100
20230814,114600,2711555150,31650,31650,31650,31650,30
20230814,114500,2710605650,31600,31700,31700,31600,859
20230814,114400,2683405950,31650,31650,31650,31650,300
20230814,114300,2673910950,31600,31600,31600,31600,10
20230814,114200,2673594950,31600,31600,31600,31550,373
20230814,114100,2661819000,31600,31700,31700,31600,3481
20230814,114000,2551718100,31750,31850,31850,31750,953
20230814,113900,2521448350,31800,31850,31850,31800,22
20230814,113800,2520748250,31800,31800,31800,31800,251
20230814,113700,2512766450,31750,31850,31850,31750,206
20230814,113600,2506215400,31850,31850,31900,31850,71
20230814,113500,2503951150,31900,31900,32000,31900,704
20230814,113400,2481462800,31900,32000,32000,31850,258
20230814,113300,2473226950,32050,31750,32150,31750,1094
20230814,113200,2438303300,31800,31800,31800,31750,385
20230814,113100,2426062300,31750,31800,31800,31750,109
20230814,113000,2422597850,31800,32100,32100,31750,7659
20230814,112900,2177953500,32100,32100,32150,32100,30
20230814,112800,2176990000,32100,32150,32150,32100,25
20230814,112700,2176186750,32150,32150,32150,32150,27
20230814,112600,2175318700,32100,32100,32150,32100,73
20230814,112500,2172975250,32150,32150,32150,32150,11
20230814,112400,2172621600,32150,32150,32150,32150,30
20230814,112300,2171657100,32150,32100,32150,32100,357
20230814,112200,2160196900,32100,32050,32100,32050,16
20230814,112100,2159683800,32100,32100,32100,32100,104
20230814,112000,2156345400,32100,32100,32100,32100,106
20230814,111900,2152942800,32100,32100,32100,32100,31
20230814,111800,2151947700,32100,32100,32100,32100,14
20230814,111700,2151498300,32100,32100,32150,32100,402
20230814,111600,2138583500,32100,32100,32150,32100,3217
20230814,111500,2035306100,32150,32350,32350,32150,977
20230814,111400,2003827750,32300,32300,32300,32300,23
20230814,111300,2003084850,32200,32300,32300,32200,219
20230814,111200,1996012950,32250,32250,32250,32250,5
20230814,111100,1995851700,32300,32200,32300,32200,501
20230814,111000,1979716850,32200,32200,32200,32200,4
20230814,110900,1979588050,32200,32200,32200,32200,2
20230814,110800,1979523650,32150,32200,32200,32150,2227
20230814,110700,1907888550,32250,32250,32250,32200,153
20230814,110600,1902959900,32250,32300,32350,32250,2595
20230814,110500,1819219750,32300,32350,32350,32300,39
20230814,110400,1817958850,32300,32300,32350,32300,365
20230814,110300,1806169250,32300,32350,32350,32300,26
20230814,110200,1805329150,32350,32450,32450,32350,129
20230814,110100,1801155550,32500,32500,32500,32400,3
20230814,110000,1801058150,32500,32500,32500,32500,1
20230814,105900,1801025650,32400,32500,32550,32400,507
20230814,105800,1784574950,32500,32500,32550,32500,15
20230814,105700,1784087400,32600,32600,32600,32600,1
20230814,105600,1784054800,32450,32450,32450,32450,100
20230814,105500,1780809800,32450,32400,32450,32400,206
20230814,105400,1774135350,32400,32400,32400,32400,2
20230814,105300,1774070550,32400,32400,32400,32350,72
20230814,105200,1771738250,32400,32400,32400,32400,6
20230814,105100,1771543850,32350,32350,32350,32350,2
20230814,105000,1771479150,32400,32400,32400,32400,3
20230814,104900,1771381950,32400,32350,32400,32350,31
20230814,104800,1770379050,32400,32300,32400,32300,48
20230814,104700,1768828350,32350,32350,32350,32350,31
20230814,104600,1767825500,32350,32350,32350,32350,1
20230814,104500,1767793150,32300,32300,32300,32300,12
20230814,104400,1767405550,32350,32300,32350,32300,110
20230814,104300,1763849700,32350,32350,32350,32300,69
20230814,104200,1761620300,32300,32350,32400,32300,174
20230814,104100,1755998100,32350,32350,32350,32350,2
20230814,104000,1755933400,32300,32400,32400,32300,16
20230814,103900,1755415600,32400,32300,32400,32300,309
20230814,103800,1745432300,32300,32300,32300,32300,68
20230814,103700,1743235900,32300,32300,32300,32250,284
20230814,103600,1734064200,32300,32400,32400,32300,1295
20230814,103500,1692201400,32400,32450,32450,32400,311
20230814,103400,1682124950,32400,32550,32550,32400,881
20230814,103300,1653520200,32550,32550,32550,32500,106
20230814,103200,1650073650,32600,32600,32600,32500,162
20230814,103100,1644801500,32600,32550,32600,32550,316
20230814,103000,1634513600,32600,32600,32600,32600,62
20230814,102900,1632492400,32600,32600,32650,32600,195
20230814,102800,1626135350,32650,32650,32650,32650,21
20230814,102700,1625449700,32650,32650,32650,32650,6
20230814,102600,1625253800,32600,32600,32600,32600,33
20230814,102500,1624178000,32550,32600,32650,32550,246
20230814,102400,1616164850,32650,32700,32700,32650,149
20230814,102300,1611299950,32550,32600,32600,32550,20
20230814,102200,1610648450,32600,32550,32600,32500,178
20230814,102100,1604854750,32550,32550,32550,32550,89
20230814,102000,1601957800,32550,32550,32550,32550,63
20230814,101900,1599907150,32550,32550,32550,32500,41
20230814,101800,1598574500,32500,32500,32500,32500,118
20230814,101700,1594739500,32550,32550,32550,32500,27
20230814,101600,1593861650,32600,32600,32600,32500,407
20230814,101500,1580621050,32650,32600,32650,32600,269
20230814,101400,1571844950,32600,32650,32650,32600,44
20230814,101300,1570409000,32650,32800,32800,32650,182
20230814,101200,1564455550,32800,32850,32850,32800,171
20230814,101100,1558845400,32850,32850,32850,32850,150
20230814,101000,1553917900,32950,33000,33000,32850,309
20230814,100900,1543729250,33100,33050,33100,33050,147
20230814,100800,1538867200,33050,33000,33050,33000,800
20230814,100700,1512454950,33000,32700,33000,32700,332
20230814,100600,1501553700,32700,32700,32700,32700,0
20230814,100500,1501553700,32700,32750,32750,32700,285
20230814,100400,1492233200,32750,32900,32900,32750,449
20230814,100300,1477509800,33000,33000,33000,33000,13
20230814,100200,1477080800,33000,33000,33000,33000,13
20230814,100100,1476651800,33050,33200,33200,33050,630
20230814,100000,1455779000,33200,32950,33200,32950,1346
20230814,095900,1411345950,33000,32800,33000,32750,1089
20230814,095800,1375522450,32800,32800,32800,32800,11
20230814,095700,1375161650,32800,32800,32800,32800,49
20230814,095600,1373554450,32850,32800,32850,32800,38
20230814,095500,1372307400,32800,32800,32800,32800,133
20230814,095400,1367945000,32800,32850,32850,32800,172
20230814,095300,1362299850,32850,32850,32850,32850,206
20230814,095200,1355532750,32850,32900,32900,32850,66
20230814,095100,1353363650,32900,32800,32900,32800,809
20230814,095000,1326783600,32650,32650,32800,32650,1017
20230814,094900,1293511000,32650,32600,32650,32600,60
20230814,094800,1291552700,32600,32500,32600,32500,403
20230814,094700,1278441600,32450,32400,32450,32400,193
20230814,094600,1272179000,32400,32400,32450,32350,872
20230814,094500,1243928850,32400,32400,32400,32400,65
20230814,094400,1241822850,32400,32350,32400,32350,285
20230814,094300,1232601350,32350,32500,32500,32350,541
20230814,094200,1215078800,32500,32500,32500,32450,353
20230814,094100,1203607850,32500,32550,32550,32500,168
20230814,094000,1198147800,32550,32500,32550,32500,305
20230814,093900,1188235050,32500,32550,32550,32500,883
20230814,093800,1159535050,32550,32550,32600,32550,54
20230814,093700,1157777250,32600,32600,32600,32550,367
20230814,093600,1145825550,32600,32700,32700,32600,30
20230814,093500,1144845600,32650,32650,32650,32650,363
20230814,093400,1132993650,32650,32650,32650,32550,31
20230814,093300,1131982300,32650,32450,32650,32450,175
20230814,093200,1126302600,32350,32350,32400,32350,226
20230814,093100,1118987350,32250,32250,32250,32250,0
20230814,093000,1118987350,32250,32300,32300,32250,131
20230814,092900,1114759550,32300,32300,32300,32250,525
20230814,092800,1097820850,32300,32250,32300,32250,174
20230814,092700,1092208850,32250,32450,32450,32250,393
20230814,092600,1079520000,32450,32500,32600,32250,1434
20230814,092500,1033003850,32300,32400,32400,32250,2579
20230814,092400,949644350,32400,32550,32550,32400,1350
20230814,092300,905794700,32500,32550,32550,32500,831
20230814,092200,878785400,32550,32650,32650,32550,40
20230814,092100,877483300,32650,32450,32650,32400,507
20230814,092000,861018800,32450,32250,32450,32250,966
20230814,091900,829791200,32250,32250,32250,32200,125
20230814,091800,825763350,32250,32200,32250,32200,162
20230814,091700,820543850,32200,32250,32250,32200,1108
20230814,091600,784849950,32250,32350,32350,32150,792
20230814,091500,759303100,32300,32550,32550,32200,5309
20230814,091400,587573550,32550,32850,32850,32550,1027
20230814,091300,554052150,32850,32800,32850,32750,413
20230814,091200,540522850,32850,32750,32850,32750,284
20230814,091100,531214650,32650,32750,32750,32650,441
20230814,091000,516804850,32750,32750,32750,32700,234
20230814,090900,509146050,32750,32800,32800,32750,195
20230814,090800,502756850,32850,32800,32850,32750,842
20230814,090700,475141750,32750,32850,32850,32750,958
20230814,090600,443757750,32800,32750,32900,32750,2162
20230814,090500,372812900,32750,32950,33200,32750,1782
20230814,090400,314085200,33000,32850,33000,32700,1594
20230814,090300,261780350,32850,32600,32850,32550,1137
20230814,090200,224569950,32600,32600,32700,32500,1365
20230814,090100,180078750,32700,32400,32800,32350,1187
20230814,090000,141449100,32300,32850,32850,32300,4325