KissMeData/001070/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,183200,890850710,10750,10750,10750,10750,574
20230831,183100,890850710,10750,10750,10750,10750,0
20230831,183000,890850710,10750,10750,10750,10750,0
20230831,182900,890850710,10750,10750,10750,10750,0
20230831,182800,890850710,10750,10750,10750,10750,0
20230831,182700,890850710,10750,10750,10750,10750,0
20230831,182600,890850710,10750,10750,10750,10750,0
20230831,182500,890850710,10750,10750,10750,10750,0
20230831,182400,890850710,10750,10750,10750,10750,0
20230831,182300,890850710,10750,10750,10750,10750,0
20230831,182200,890850710,10750,10750,10750,10750,0
20230831,182100,890850710,10750,10750,10750,10750,0
20230831,182000,890850710,10750,10750,10750,10750,0
20230831,181900,890850710,10750,10750,10750,10750,0
20230831,181800,890850710,10750,10750,10750,10750,0
20230831,181700,890850710,10750,10750,10750,10750,0
20230831,181600,890850710,10750,10750,10750,10750,0
20230831,181500,890850710,10750,10750,10750,10750,0
20230831,181400,890850710,10750,10750,10750,10750,0
20230831,181300,890850710,10750,10750,10750,10750,0
20230831,181200,890850710,10750,10750,10750,10750,0
20230831,181100,890850710,10750,10750,10750,10750,0
20230831,181000,890850710,10750,10750,10750,10750,0
20230831,180900,890850710,10750,10750,10750,10750,0
20230831,180800,890850710,10750,10750,10750,10750,0
20230831,180700,890850710,10750,10750,10750,10750,0
20230831,180600,890850710,10750,10750,10750,10750,0
20230831,180500,890850710,10750,10750,10750,10750,0
20230831,180400,890850710,10750,10750,10750,10750,0
20230831,180300,890850710,10750,10750,10750,10750,0
20230831,180200,890850710,10750,10750,10750,10750,574
20230831,180100,890850710,10750,10750,10750,10750,0
20230831,180000,890850710,10750,10750,10750,10750,0
20230831,175900,890850710,10750,10750,10750,10750,0
20230831,175800,890850710,10750,10750,10750,10750,0
20230831,175700,890850710,10750,10750,10750,10750,0
20230831,175600,890850710,10750,10750,10750,10750,0
20230831,175500,890850710,10750,10750,10750,10750,0
20230831,175400,890850710,10750,10750,10750,10750,0
20230831,175300,890850710,10750,10750,10750,10750,0
20230831,175200,890850710,10750,10750,10750,10750,0
20230831,175100,890850710,10750,10750,10750,10750,0
20230831,175000,890850710,10750,10750,10750,10750,0
20230831,174900,890850710,10750,10750,10750,10750,0
20230831,174800,890850710,10750,10750,10750,10750,0
20230831,174700,890850710,10750,10750,10750,10750,0
20230831,174600,890850710,10750,10750,10750,10750,0
20230831,174500,890850710,10750,10750,10750,10750,0
20230831,174400,890850710,10750,10750,10750,10750,0
20230831,174300,890850710,10750,10750,10750,10750,0
20230831,174200,890850710,10750,10750,10750,10750,0
20230831,174100,890850710,10750,10750,10750,10750,0
20230831,174000,890850710,10750,10750,10750,10750,0
20230831,173900,890850710,10750,10750,10750,10750,0
20230831,173800,890850710,10750,10750,10750,10750,0
20230831,173700,890850710,10750,10750,10750,10750,0
20230831,173600,890850710,10750,10750,10750,10750,0
20230831,173500,890850710,10750,10750,10750,10750,0
20230831,173400,890850710,10750,10750,10750,10750,0
20230831,173300,890850710,10750,10750,10750,10750,0
20230831,173200,890850710,10750,10750,10750,10750,574
20230831,173100,890850710,10750,10750,10750,10750,0
20230831,173000,890850710,10750,10750,10750,10750,0
20230831,172900,890850710,10750,10750,10750,10750,0
20230831,172800,890850710,10750,10750,10750,10750,0
20230831,172700,890850710,10750,10750,10750,10750,0
20230831,172600,890850710,10750,10750,10750,10750,0
20230831,172500,890850710,10750,10750,10750,10750,0
20230831,172400,890850710,10750,10750,10750,10750,0
20230831,172300,890850710,10750,10750,10750,10750,0
20230831,172200,890850710,10750,10750,10750,10750,0
20230831,172100,890850710,10750,10750,10750,10750,0
20230831,172000,890850710,10750,10750,10750,10750,0
20230831,171900,890850710,10750,10750,10750,10750,0
20230831,171800,890850710,10750,10750,10750,10750,0
20230831,171700,890850710,10750,10750,10750,10750,0
20230831,171600,890850710,10750,10750,10750,10750,0
20230831,171500,890850710,10750,10750,10750,10750,0
20230831,171400,890850710,10750,10750,10750,10750,0
20230831,171300,890850710,10750,10750,10750,10750,0
20230831,171200,890850710,10750,10750,10750,10750,0
20230831,171100,890850710,10750,10750,10750,10750,0
20230831,171000,890850710,10750,10750,10750,10750,0
20230831,170900,890850710,10750,10750,10750,10750,0
20230831,170800,890850710,10750,10750,10750,10750,0
20230831,170700,890850710,10750,10750,10750,10750,0
20230831,170600,890850710,10750,10750,10750,10750,0
20230831,170500,890850710,10750,10750,10750,10750,0
20230831,170400,890850710,10750,10750,10750,10750,0
20230831,170300,890850710,10750,10750,10750,10750,0
20230831,170200,890850710,10750,10750,10750,10750,574
20230831,170100,890850710,10750,10750,10750,10750,0
20230831,170000,890850710,10750,10750,10750,10750,0
20230831,165900,890850710,10750,10750,10750,10750,0
20230831,165800,890850710,10750,10750,10750,10750,0
20230831,165700,890850710,10750,10750,10750,10750,0
20230831,165600,890850710,10750,10750,10750,10750,0
20230831,165500,890850710,10750,10750,10750,10750,0
20230831,165400,890850710,10750,10750,10750,10750,0
20230831,165300,890850710,10750,10750,10750,10750,0
20230831,165200,890850710,10750,10750,10750,10750,0
20230831,165100,890850710,10750,10750,10750,10750,0
20230831,165000,890850710,10750,10750,10750,10750,0
20230831,164900,890850710,10750,10750,10750,10750,0
20230831,164800,890850710,10750,10750,10750,10750,0
20230831,164700,890850710,10750,10750,10750,10750,0
20230831,164600,890850710,10750,10750,10750,10750,0
20230831,164500,890850710,10750,10750,10750,10750,0
20230831,164400,890850710,10750,10750,10750,10750,0
20230831,164300,890850710,10750,10750,10750,10750,0
20230831,164200,890850710,10750,10750,10750,10750,0
20230831,164100,890850710,10750,10750,10750,10750,0
20230831,164000,890850710,10750,10750,10750,10750,0
20230831,163900,890850710,10750,10750,10750,10750,0
20230831,163800,890850710,10750,10750,10750,10750,0
20230831,163700,890850710,10750,10750,10750,10750,0
20230831,163600,890850710,10750,10750,10750,10750,0
20230831,163500,890850710,10750,10750,10750,10750,0
20230831,163400,890850710,10750,10750,10750,10750,0
20230831,163300,890850710,10750,10750,10750,10750,0
20230831,163200,890850710,10750,10750,10750,10750,574
20230831,163100,890850710,10750,10750,10750,10750,0
20230831,163000,890850710,10750,10750,10750,10750,0
20230831,162900,890850710,10750,10750,10750,10750,0
20230831,162800,890850710,10750,10750,10750,10750,0
20230831,162700,890850710,10750,10750,10750,10750,0
20230831,162600,890850710,10750,10750,10750,10750,0
20230831,162500,890850710,10750,10750,10750,10750,0
20230831,162400,890850710,10750,10750,10750,10750,0
20230831,162300,890850710,10750,10750,10750,10750,0
20230831,162200,890850710,10750,10750,10750,10750,0
20230831,162100,890850710,10750,10750,10750,10750,0
20230831,162000,890850710,10750,10750,10750,10750,0
20230831,161900,890850710,10750,10750,10750,10750,0
20230831,161800,890850710,10750,10750,10750,10750,0
20230831,161700,890850710,10750,10750,10750,10750,0
20230831,161600,890850710,10750,10750,10750,10750,0
20230831,161500,890850710,10750,10750,10750,10750,0
20230831,161400,890850710,10750,10750,10750,10750,0
20230831,161300,890850710,10750,10750,10750,10750,0
20230831,161200,890850710,10750,10750,10750,10750,0
20230831,161100,890850710,10750,10750,10750,10750,0
20230831,161000,890850710,10750,10750,10750,10750,0
20230831,160900,890850710,10750,10750,10750,10750,0
20230831,160800,890850710,10750,10750,10750,10750,0
20230831,160700,890850710,10750,10750,10750,10750,0
20230831,160600,890850710,10750,10750,10750,10750,0
20230831,160500,890850710,10750,10750,10750,10750,0
20230831,160400,890850710,10750,10750,10750,10750,0
20230831,160300,890850710,10750,10750,10750,10750,0
20230831,160200,890850710,10750,10750,10750,10750,574
20230831,160100,890850710,10750,10750,10750,10750,0
20230831,160000,890850710,10750,10750,10750,10750,0
20230831,155900,890850710,10750,10750,10750,10750,0
20230831,155800,890850710,10750,10750,10750,10750,0
20230831,155700,890850710,10750,10750,10750,10750,0
20230831,155600,890850710,10750,10750,10750,10750,0
20230831,155500,890850710,10750,10750,10750,10750,0
20230831,155400,890850710,10750,10750,10750,10750,0
20230831,155300,890850710,10750,10750,10750,10750,0
20230831,155200,890850710,10750,10750,10750,10750,0
20230831,155100,890850710,10750,10750,10750,10750,0
20230831,155000,890850710,10750,10750,10750,10750,0
20230831,154900,890850710,10750,10750,10750,10750,0
20230831,154800,890850710,10750,10750,10750,10750,0
20230831,154700,890850710,10750,10750,10750,10750,0
20230831,154600,890850710,10750,10750,10750,10750,0
20230831,154500,890850710,10750,10750,10750,10750,0
20230831,154400,890850710,10750,10750,10750,10750,0
20230831,154300,890850710,10750,10750,10750,10750,0
20230831,154200,890850710,10750,10750,10750,10750,0
20230831,154100,890850710,10750,10750,10750,10750,0
20230831,154000,890850710,10750,10750,10750,10750,0
20230831,153900,890850710,10750,10750,10750,10750,0
20230831,153800,890850710,10750,10750,10750,10750,0
20230831,153700,890850710,10750,10750,10750,10750,0
20230831,153600,890850710,10750,10750,10750,10750,0
20230831,153500,890850710,10750,10750,10750,10750,0
20230831,153400,890850710,10750,10750,10750,10750,0
20230831,153300,890850710,10750,10750,10750,10750,0
20230831,153200,890850710,10750,10750,10750,10750,574
20230831,153100,890850710,10750,10750,10750,10750,0
20230831,153000,890850710,10750,10750,10750,10750,574
20230831,152900,884680210,10790,10790,10790,10790,0
20230831,152800,884680210,10790,10790,10790,10790,0
20230831,152700,884680210,10790,10790,10790,10790,0
20230831,152600,884680210,10790,10790,10790,10790,0
20230831,152500,884680210,10790,10790,10790,10790,0
20230831,152400,884680210,10790,10790,10790,10790,0
20230831,152300,884680210,10790,10790,10790,10790,0
20230831,152200,884680210,10790,10790,10790,10790,0
20230831,152100,884680210,10790,10790,10790,10790,0
20230831,152000,884680210,10790,10790,10790,10790,0
20230831,151900,884680210,10790,10790,10790,10790,17
20230831,151800,884496780,10760,10760,10760,10760,0
20230831,151700,884496780,10760,10760,10760,10760,1
20230831,151600,884486020,10750,10760,10760,10750,33
20230831,151500,884131030,10760,10760,10760,10750,177
20230831,151400,882226530,10760,10770,10770,10760,469
20230831,151300,877180020,10770,10770,10770,10770,0
20230831,151200,877180020,10770,10800,10800,10770,13
20230831,151100,877039710,10800,10800,10800,10800,0
20230831,151000,877039710,10800,10800,10800,10800,1
20230831,150900,877028910,10770,10770,10770,10770,1
20230831,150800,877018140,10760,10760,10760,10760,0
20230831,150700,877018140,10760,10760,10760,10760,0
20230831,150600,877018140,10760,10760,10760,10760,0
20230831,150500,877018140,10760,10760,10760,10760,0
20230831,150400,877018140,10760,10760,10760,10760,15
20230831,150300,876856740,10800,10800,10800,10800,0
20230831,150200,876856740,10800,10800,10800,10800,0
20230831,150100,876856740,10800,10800,10800,10800,3
20230831,150000,876824340,10760,10760,10760,10760,5
20230831,145900,876770540,10760,10760,10760,10760,0
20230831,145800,876770540,10760,10760,10760,10760,10
20230831,145700,876662940,10770,10770,10770,10760,460
20230831,145600,871712620,10770,10770,10770,10770,28
20230831,145500,871411060,10770,10770,10770,10760,178
20230831,145400,869494340,10790,10790,10790,10790,1
20230831,145300,869483550,10810,10810,10810,10810,0
20230831,145200,869483550,10810,10810,10810,10810,0
20230831,145100,869483550,10810,10810,10810,10810,0
20230831,145000,869483550,10810,10810,10810,10810,0
20230831,144900,869483550,10810,10810,10810,10810,0
20230831,144800,869483550,10810,10810,10810,10810,0
20230831,144700,869483550,10810,10810,10810,10810,0
20230831,144600,869483550,10810,10810,10810,10810,0
20230831,144500,869483550,10810,10810,10810,10810,0
20230831,144400,869483550,10810,10810,10810,10810,1
20230831,144300,869472740,10780,10780,10780,10780,0
20230831,144200,869472740,10780,10780,10780,10780,31
20230831,144100,869138560,10780,10780,10780,10780,0
20230831,144000,869138560,10780,10780,10780,10780,0
20230831,143900,869138560,10780,10780,10780,10780,0
20230831,143800,869138560,10780,10780,10780,10780,2
20230831,143700,869117000,10780,10780,10780,10780,33
20230831,143600,868761260,10780,10800,10800,10780,110
20230831,143500,867575140,10800,10800,10800,10800,0
20230831,143400,867575140,10800,10800,10800,10800,0
20230831,143300,867575140,10800,10800,10800,10800,0
20230831,143200,867575140,10800,10800,10800,10800,1
20230831,143100,867564340,10800,10800,10800,10800,0
20230831,143000,867564340,10800,10800,10800,10800,18
20230831,142900,867369940,10800,10800,10800,10800,1
20230831,142800,867359140,10800,10800,10800,10800,1
20230831,142700,867348340,10820,10820,10820,10820,1
20230831,142600,867337520,10820,10820,10820,10820,10
20230831,142500,867229320,10810,10810,10810,10810,5
20230831,142400,867175270,10800,10800,10800,10800,1
20230831,142300,867164470,10800,10800,10800,10800,1
20230831,142200,867153670,10850,10850,10850,10850,0
20230831,142100,867153670,10850,10850,10850,10850,0
20230831,142000,867153670,10850,10850,10850,10850,0
20230831,141900,867153670,10850,10850,10850,10850,0
20230831,141800,867153670,10850,10850,10850,10850,4
20230831,141700,867110270,10850,10850,10850,10850,275
20230831,141600,864126520,10850,10770,10850,10770,500
20230831,141500,858711470,10750,10750,10750,10750,349
20230831,141400,854959720,10740,10740,10740,10740,302
20230831,141300,851716240,10740,10740,10740,10740,0
20230831,141200,851716240,10740,10740,10740,10740,278
20230831,141100,848730520,10750,10750,10750,10750,62
20230831,141000,848064020,10750,10750,10750,10750,0
20230831,140900,848064020,10750,10750,10750,10750,18
20230831,140800,847870520,10740,10750,10750,10740,100
20230831,140700,846795550,10740,10740,10740,10740,0
20230831,140600,846795550,10740,10740,10740,10740,0
20230831,140500,846795550,10740,10740,10740,10740,0
20230831,140400,846795550,10740,10740,10740,10740,10
20230831,140300,846688150,10750,10750,10750,10750,0
20230831,140200,846688150,10750,10750,10750,10750,0
20230831,140100,846688150,10750,10750,10750,10750,414
20230831,140000,842237650,10780,10780,10780,10780,0
20230831,135900,842237650,10780,10780,10780,10780,0
20230831,135800,842237650,10780,10780,10780,10780,1
20230831,135700,842226870,10730,10730,10730,10730,0
20230831,135600,842226870,10730,10730,10730,10730,0
20230831,135500,842226870,10730,10730,10730,10730,0
20230831,135400,842226870,10730,10730,10730,10730,0
20230831,135300,842226870,10730,10730,10730,10730,0
20230831,135200,842226870,10730,10730,10730,10730,0
20230831,135100,842226870,10730,10730,10730,10730,41
20230831,135000,841786940,10730,10730,10730,10730,0
20230831,134900,841786940,10730,10730,10730,10730,0
20230831,134800,841786940,10730,10730,10730,10730,0
20230831,134700,841786940,10730,10740,10740,10730,310
20230831,134600,838458690,10730,10730,10730,10730,0
20230831,134500,838458690,10730,10730,10730,10730,0
20230831,134400,838458690,10730,10730,10730,10730,0
20230831,134300,838458690,10730,10730,10730,10730,0
20230831,134200,838458690,10730,10730,10730,10730,0
20230831,134100,838458690,10730,10730,10730,10730,0
20230831,134000,838458690,10730,10730,10730,10730,0
20230831,133900,838458690,10730,10730,10730,10730,0
20230831,133800,838458690,10730,10730,10730,10720,801
20230831,133700,829863970,10740,10740,10740,10740,200
20230831,133600,827715970,10810,10810,10810,10810,0
20230831,133500,827715970,10810,10810,10810,10810,0
20230831,133400,827715970,10810,10810,10810,10810,0
20230831,133300,827715970,10810,10810,10810,10810,0
20230831,133200,827715970,10810,10810,10810,10810,0
20230831,133100,827715970,10810,10730,10810,10710,328
20230831,133000,824200940,10740,10720,10740,10720,155
20230831,132900,822539300,10720,10720,10720,10720,0
20230831,132800,822539300,10720,10760,10760,10720,568
20230831,132700,816436900,10750,10750,10750,10750,0
20230831,132600,816436900,10750,10750,10750,10750,0
20230831,132500,816436900,10750,10750,10750,10750,0
20230831,132400,816436900,10750,10750,10750,10750,0
20230831,132300,816436900,10750,10760,10760,10750,100
20230831,132200,815361790,10750,10750,10750,10750,0
20230831,132100,815361790,10750,10750,10750,10750,0
20230831,132000,815361790,10750,10750,10750,10750,0
20230831,131900,815361790,10750,10790,10790,10750,152
20230831,131800,813723790,10750,10750,10750,10750,0
20230831,131700,813723790,10750,10750,10750,10750,50
20230831,131600,813186290,10750,10750,10750,10750,0
20230831,131500,813186290,10750,10750,10750,10750,0
20230831,131400,813186290,10750,10750,10750,10750,0
20230831,131300,813186290,10750,10760,10760,10750,218
20230831,131200,810840630,10790,10790,10790,10790,100
20230831,131100,809761630,10790,10790,10790,10790,0
20230831,131000,809761630,10790,10790,10790,10790,0
20230831,130900,809761630,10790,10790,10790,10790,0
20230831,130800,809761630,10790,10790,10790,10790,0
20230831,130700,809761630,10790,10790,10790,10790,0
20230831,130600,809761630,10790,10790,10790,10790,0
20230831,130500,809761630,10790,10790,10790,10790,0
20230831,130400,809761630,10790,10790,10790,10790,5
20230831,130300,809707680,10790,10790,10790,10790,0
20230831,130200,809707680,10790,10790,10790,10790,1
20230831,130100,809696890,10790,10790,10790,10790,1
20230831,130000,809686100,10760,10760,10760,10760,1
20230831,125900,809675340,10790,10790,10790,10790,1
20230831,125800,809664550,10800,10800,10800,10800,0
20230831,125700,809664550,10800,10800,10800,10800,51
20230831,125600,809113750,10820,10820,10820,10820,0
20230831,125500,809113750,10820,10820,10820,10820,0
20230831,125400,809113750,10820,10820,10820,10820,0
20230831,125300,809113750,10820,10820,10820,10820,0
20230831,125200,809113750,10820,10820,10820,10820,0
20230831,125100,809113750,10820,10820,10820,10820,0
20230831,125000,809113750,10820,10820,10820,10820,0
20230831,124900,809113750,10820,10820,10820,10820,0
20230831,124800,809113750,10820,10820,10820,10820,1
20230831,124700,809102930,10820,10820,10820,10820,30
20230831,124600,808778330,10820,10800,10820,10800,5
20230831,124500,808724310,10800,10800,10800,10800,30
20230831,124400,808400310,10740,10740,10740,10740,0
20230831,124300,808400310,10740,10750,10750,10740,178
20230831,124200,806488440,10760,10760,10760,10760,15
20230831,124100,806327040,10780,10780,10780,10780,0
20230831,124000,806327040,10780,10780,10780,10780,0
20230831,123900,806327040,10780,10780,10780,10780,0
20230831,123800,806327040,10780,10780,10780,10780,0
20230831,123700,806327040,10780,10780,10780,10780,10
20230831,123600,806219240,10790,10790,10790,10790,90
20230831,123500,805248140,10790,10790,10790,10790,60
20230831,123400,804600740,10750,10760,10760,10750,80
20230831,123300,803740440,10810,10810,10810,10810,0
20230831,123200,803740440,10810,10810,10810,10810,0
20230831,123100,803740440,10810,10810,10810,10810,0
20230831,123000,803740440,10810,10810,10810,10810,0
20230831,122900,803740440,10810,10800,10830,10800,123
20230831,122800,802412000,10750,10800,10800,10750,750
20230831,122700,794339350,10800,10800,10800,10800,0
20230831,122600,794339350,10800,10800,10800,10800,0
20230831,122500,794339350,10800,10800,10800,10800,0
20230831,122400,794339350,10800,10800,10800,10800,0
20230831,122300,794339350,10800,10800,10800,10800,0
20230831,122200,794339350,10800,10800,10800,10800,76
20230831,122100,793518550,10800,10800,10800,10800,0
20230831,122000,793518550,10800,10800,10800,10790,185
20230831,121900,791520640,10840,10810,10840,10810,19
20230831,121800,791314920,10840,10840,10840,10840,0
20230831,121700,791314920,10840,10840,10840,10840,0
20230831,121600,791314920,10840,10840,10840,10840,0
20230831,121500,791314920,10840,10840,10840,10840,0
20230831,121400,791314920,10840,10840,10840,10840,10
20230831,121300,791206520,10800,10800,10800,10800,0
20230831,121200,791206520,10800,10800,10800,10800,0
20230831,121100,791206520,10800,10800,10800,10800,5
20230831,121000,791152520,10810,10810,10810,10810,0
20230831,120900,791152520,10810,10810,10810,10810,0
20230831,120800,791152520,10810,10810,10810,10810,0
20230831,120700,791152520,10810,10810,10810,10810,0
20230831,120600,791152520,10810,10810,10810,10810,0
20230831,120500,791152520,10810,10810,10810,10810,0
20230831,120400,791152520,10810,10810,10810,10810,0
20230831,120300,791152520,10810,10810,10810,10810,0
20230831,120200,791152520,10810,10820,10820,10810,102
20230831,120100,790049600,10840,10840,10840,10840,100
20230831,120000,788965600,10840,10840,10840,10840,29
20230831,115900,788651240,10850,10850,10850,10850,100
20230831,115800,787566240,10840,10840,10840,10840,0
20230831,115700,787566240,10840,10840,10840,10840,0
20230831,115600,787566240,10840,10840,10840,10840,100
20230831,115500,786482240,10840,10840,10840,10840,2
20230831,115400,786460560,10860,10860,10860,10860,0
20230831,115300,786460560,10860,10840,10860,10840,31
20230831,115200,786123920,10840,10840,10840,10840,3
20230831,115100,786091400,10850,10850,10850,10850,30
20230831,115000,785765900,10850,10850,10850,10850,1
20230831,114900,785755050,10850,10850,10850,10850,0
20230831,114800,785755050,10850,10850,10850,10850,0
20230831,114700,785755050,10850,10850,10850,10850,21
20230831,114600,785527200,10840,10840,10840,10840,0
20230831,114500,785527200,10840,10840,10840,10840,0
20230831,114400,785527200,10840,10840,10840,10840,0
20230831,114300,785527200,10840,10840,10840,10840,0
20230831,114200,785527200,10840,10840,10840,10840,30
20230831,114100,785202000,10840,10840,10840,10840,10
20230831,114000,785093600,10850,10790,10850,10790,14
20230831,113900,784942220,10790,10790,10790,10790,1
20230831,113800,784931430,10790,10790,10790,10790,0
20230831,113700,784931430,10790,10790,10790,10790,0
20230831,113600,784931430,10790,10790,10790,10790,1
20230831,113500,784920640,10790,10790,10790,10790,20
20230831,113400,784704840,10800,10800,10800,10800,0
20230831,113300,784704840,10800,10800,10800,10800,0
20230831,113200,784704840,10800,10800,10800,10800,0
20230831,113100,784704840,10800,10800,10800,10800,10
20230831,113000,784596840,10800,10800,10800,10800,0
20230831,112900,784596840,10800,10800,10800,10800,0
20230831,112800,784596840,10800,10800,10800,10800,0
20230831,112700,784596840,10800,10800,10800,10800,2
20230831,112600,784575240,10800,10790,10800,10790,91
20230831,112500,783592470,10800,10800,10800,10800,53
20230831,112400,783020070,10740,10750,10760,10740,1362
20230831,112300,768392060,10740,10750,10750,10740,244
20230831,112200,765770120,10740,10760,10760,10740,510
20230831,112100,760289350,10760,10750,10760,10750,57
20230831,112000,759676580,10750,10760,10760,10750,74
20230831,111900,758881070,10770,10770,10770,10770,110
20230831,111800,757696370,10750,10760,10760,10750,24
20230831,111700,757438170,10770,10770,10770,10770,104
20230831,111600,756318090,10770,10770,10770,10770,0
20230831,111500,756318090,10770,10770,10770,10770,4
20230831,111400,756275010,10780,10780,10780,10780,1
20230831,111300,756264230,10780,10780,10780,10750,60
20230831,111200,755618450,10750,10770,10770,10750,51
20230831,111100,755069770,10780,10770,10790,10760,42
20230831,111000,754617670,10780,10810,10810,10780,628
20230831,110900,747835970,10810,10820,10830,10810,144
20230831,110800,746277700,10820,10860,10860,10820,284
20230831,110700,743199630,10870,10890,10900,10870,564
20230831,110600,737064780,10880,10890,10890,10880,92
20230831,110500,736063810,10880,10880,10880,10880,100
20230831,110400,734975810,10880,10880,10880,10880,66
20230831,110300,734257730,10880,10880,10880,10880,0
20230831,110200,734257730,10880,10880,10880,10880,0
20230831,110100,734257730,10880,10880,10880,10880,46
20230831,110000,733757250,10890,10890,10890,10890,263
20230831,105900,730893180,10890,10890,10890,10890,0
20230831,105800,730893180,10890,10890,10890,10890,48
20230831,105700,730370460,10890,10900,10900,10890,3
20230831,105600,730337770,10930,10930,10930,10930,0
20230831,105500,730337770,10930,10930,10930,10930,0
20230831,105400,730337770,10930,10930,10930,10930,0
20230831,105300,730337770,10930,10890,10930,10890,61
20230831,105200,729673440,10890,10890,10890,10890,40
20230831,105100,729237840,10930,10910,10930,10910,11
20230831,105000,729117770,10910,10910,10910,10910,1
20230831,104900,729106860,10890,10910,10910,10890,31
20230831,104800,728769250,10890,10890,10890,10890,0
20230831,104700,728769250,10890,10880,10920,10880,245
20230831,104600,726099670,10870,10860,10870,10860,267
20230831,104500,723200000,10860,10860,10860,10840,14
20230831,104400,723048100,10860,10860,10880,10860,13
20230831,104300,722906820,10820,10870,10870,10820,188
20230831,104200,720867250,10870,10890,10890,10870,55
20230831,104100,720269110,10950,10950,10950,10950,0
20230831,104000,720269110,10950,10950,10950,10950,0
20230831,103900,720269110,10950,10950,10950,10950,1
20230831,103800,720258160,10860,10860,10860,10860,0
20230831,103700,720258160,10860,10910,10910,10860,177
20230831,103600,718330950,10920,10920,10920,10920,7
20230831,103500,718254510,10950,10950,10950,10950,63
20230831,103400,717564660,10950,10930,10950,10930,52
20230831,103300,716995530,10910,10910,10910,10910,0
20230831,103200,716995530,10910,10890,10910,10890,276
20230831,103100,713988860,10900,10890,10900,10880,46
20230831,103000,713487910,10900,10930,10930,10900,505
20230831,102900,707982310,10940,10960,10960,10940,48
20230831,102800,707456890,10960,10980,10980,10960,46
20230831,102700,706952160,10990,11000,11000,10900,1392
20230831,102600,691762370,11000,11020,11020,11000,152
20230831,102500,690088900,11000,11010,11020,11000,16
20230831,102400,689912760,11020,11020,11020,11020,5
20230831,102300,689857660,11020,10970,11020,10970,70
20230831,102200,689088700,10970,11010,11020,10970,122
20230831,102100,687747460,11000,10980,11000,10980,84
20230831,102000,686825020,10960,10970,10970,10960,8
20230831,101900,686737270,10980,10970,10980,10950,145
20230831,101800,685147450,10980,10990,11000,10970,38
20230831,101700,684729970,10950,11050,11050,10950,358
20230831,101600,680802630,11070,11070,11070,11030,16
20230831,101500,680625550,11030,10980,11030,10980,603
20230831,101400,674002410,10980,10970,10980,10950,128
20230831,101300,672599220,10980,11040,11040,10980,1803
20230831,101200,652759330,11040,11040,11040,11020,190
20230831,101100,650664290,11040,11040,11040,11040,10
20230831,101000,650553890,11040,11060,11060,11040,58
20230831,100900,649913030,11060,11060,11060,11060,0
20230831,100800,649913030,11060,11060,11060,11060,4
20230831,100700,649868790,11060,11070,11070,11060,181
20230831,100600,647866880,11070,11080,11080,11070,128
20230831,100500,646448890,11090,11120,11120,11090,13
20230831,100400,646304570,11120,11120,11120,11120,1
20230831,100300,646293450,11120,11130,11130,11120,7
20230831,100200,646215570,11190,11160,11190,11160,100
20230831,100100,645098120,11090,11100,11190,11090,105
20230831,100000,643927690,11090,11080,11090,11080,120
20230831,095900,642597950,11080,11090,11090,11080,45
20230831,095800,642099300,11100,11100,11100,11020,276
20230831,095700,639041860,11100,11110,11110,11100,50
20230831,095600,638486670,11140,11140,11140,11140,8
20230831,095500,638397550,11120,11120,11120,11120,0
20230831,095400,638397550,11120,11150,11160,11120,401
20230831,095300,633922580,11150,11130,11160,11120,256
20230831,095200,631069560,11110,11030,11110,11020,185
20230831,095100,629028140,11080,11130,11130,11080,600
20230831,095000,622369940,11130,11130,11130,11130,13
20230831,094900,622225250,11100,11130,11140,11100,102
20230831,094800,621089530,11130,11130,11130,11130,17
20230831,094700,620900320,11130,11130,11130,11130,1
20230831,094600,620889190,11100,11130,11140,11090,164
20230831,094500,619063140,11150,11100,11160,11090,252
20230831,094400,616252400,11090,11080,11090,11080,21
20230831,094300,616019680,11080,11130,11130,11080,420
20230831,094200,611346080,11080,11010,11080,11010,280
20230831,094100,608246120,11000,11090,11090,11000,1219
20230831,094000,594778400,11090,11220,11220,11090,1626
20230831,093900,576678570,11220,11230,11230,11220,105
20230831,093800,575500460,11220,11220,11220,11220,10
20230831,093700,575388260,11260,11250,11260,11250,381
20230831,093600,571099010,11250,11200,11250,11190,66
20230831,093500,570359610,11210,11210,11210,11210,68
20230831,093400,569597330,11210,11210,11210,11210,0
20230831,093300,569597330,11210,11210,11210,11210,25
20230831,093200,569317080,11210,11260,11260,11210,8
20230831,093100,569227050,11260,11210,11260,11200,67
20230831,093000,568475990,11200,11270,11280,11200,291
20230831,092900,565203450,11260,11280,11280,11250,1459
20230831,092800,548774960,11260,11360,11390,11250,1228
20230831,092700,534842590,11360,11340,11400,11340,2358
20230831,092600,508026180,11340,11310,11370,11290,1159
20230831,092500,494928940,11380,11300,11400,11300,788
20230831,092400,485981820,11300,11260,11310,11260,576
20230831,092300,479484110,11250,11190,11250,11180,780
20230831,092200,470741120,11180,11130,11180,11130,100
20230831,092100,469624060,11120,11140,11160,11120,934
20230831,092000,459226080,11140,11130,11200,11130,316
20230831,091900,455688900,11200,11190,11200,11120,217
20230831,091800,453274650,11200,11220,11240,11200,36
20230831,091700,452870110,11240,11130,11240,11110,1018
20230831,091600,441521040,11130,11200,11240,11110,1445
20230831,091500,425389420,11190,11410,11410,11190,5773
20230831,091400,359965980,11410,11420,11420,11390,1113
20230831,091300,347269170,11400,11400,11470,11360,1392
20230831,091200,331385740,11400,11400,11520,11320,7587
20230831,091100,244944980,11410,11630,11630,11400,5686
20230831,091000,179111490,11650,11650,11650,11650,0
20230831,090900,179111490,11650,11390,11650,11320,8038
20230831,090800,87182920,11360,11090,11400,11090,3134
20230831,090700,52052720,11090,11020,11090,11020,778
20230831,090600,43459670,11050,10990,11050,10980,944
20230831,090500,33069610,11000,10760,11000,10760,1980
20230831,090400,11529700,10750,10720,10750,10720,165
20230831,090300,9756570,10710,10690,10710,10690,122
20230831,090200,8451240,10690,10630,10700,10630,390
20230831,090100,4281280,10630,10610,10630,10610,110
20230831,090000,3113110,10600,10600,10600,10600,247