KissMeData/003570/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,183900,1402992750,10390,10390,10390,10390,941
20230828,183800,1402992750,10390,10390,10390,10390,0
20230828,183700,1402992750,10390,10390,10390,10390,0
20230828,183600,1402992750,10390,10390,10390,10390,0
20230828,183500,1402992750,10390,10390,10390,10390,0
20230828,183400,1402992750,10390,10390,10390,10390,0
20230828,183300,1402992750,10390,10390,10390,10390,0
20230828,183200,1402992750,10390,10390,10390,10390,0
20230828,183100,1402992750,10390,10390,10390,10390,0
20230828,183000,1402992750,10390,10390,10390,10390,0
20230828,182900,1402992750,10390,10390,10390,10390,0
20230828,182800,1402992750,10390,10390,10390,10390,0
20230828,182700,1402992750,10390,10390,10390,10390,0
20230828,182600,1402992750,10390,10390,10390,10390,0
20230828,182500,1402992750,10390,10390,10390,10390,0
20230828,182400,1402992750,10390,10390,10390,10390,0
20230828,182300,1402992750,10390,10390,10390,10390,0
20230828,182200,1402992750,10390,10390,10390,10390,0
20230828,182100,1402992750,10390,10390,10390,10390,0
20230828,182000,1402992750,10390,10390,10390,10390,0
20230828,181900,1402992750,10390,10390,10390,10390,0
20230828,181800,1402992750,10390,10390,10390,10390,0
20230828,181700,1402992750,10390,10390,10390,10390,0
20230828,181600,1402992750,10390,10390,10390,10390,0
20230828,181500,1402992750,10390,10390,10390,10390,0
20230828,181400,1402992750,10390,10390,10390,10390,0
20230828,181300,1402992750,10390,10390,10390,10390,0
20230828,181200,1402992750,10390,10390,10390,10390,0
20230828,181100,1402992750,10390,10390,10390,10390,0
20230828,181000,1402992750,10390,10390,10390,10390,0
20230828,180900,1402992750,10390,10390,10390,10390,941
20230828,180800,1402992750,10390,10390,10390,10390,0
20230828,180700,1402992750,10390,10390,10390,10390,0
20230828,180600,1402992750,10390,10390,10390,10390,0
20230828,180500,1402992750,10390,10390,10390,10390,0
20230828,180400,1402992750,10390,10390,10390,10390,0
20230828,180300,1402992750,10390,10390,10390,10390,0
20230828,180200,1402992750,10390,10390,10390,10390,0
20230828,180100,1402992750,10390,10390,10390,10390,0
20230828,180000,1402992750,10390,10390,10390,10390,0
20230828,175900,1402992750,10390,10390,10390,10390,0
20230828,175800,1402992750,10390,10390,10390,10390,0
20230828,175700,1402992750,10390,10390,10390,10390,0
20230828,175600,1402992750,10390,10390,10390,10390,0
20230828,175500,1402992750,10390,10390,10390,10390,0
20230828,175400,1402992750,10390,10390,10390,10390,0
20230828,175300,1402992750,10390,10390,10390,10390,0
20230828,175200,1402992750,10390,10390,10390,10390,0
20230828,175100,1402992750,10390,10390,10390,10390,0
20230828,175000,1402992750,10390,10390,10390,10390,0
20230828,174900,1402992750,10390,10390,10390,10390,0
20230828,174800,1402992750,10390,10390,10390,10390,0
20230828,174700,1402992750,10390,10390,10390,10390,0
20230828,174600,1402992750,10390,10390,10390,10390,0
20230828,174500,1402992750,10390,10390,10390,10390,0
20230828,174400,1402992750,10390,10390,10390,10390,0
20230828,174300,1402992750,10390,10390,10390,10390,0
20230828,174200,1402992750,10390,10390,10390,10390,0
20230828,174100,1402992750,10390,10390,10390,10390,0
20230828,174000,1402992750,10390,10390,10390,10390,0
20230828,173900,1402992750,10390,10390,10390,10390,941
20230828,173800,1402992750,10390,10390,10390,10390,0
20230828,173700,1402992750,10390,10390,10390,10390,0
20230828,173600,1402992750,10390,10390,10390,10390,0
20230828,173500,1402992750,10390,10390,10390,10390,0
20230828,173400,1402992750,10390,10390,10390,10390,0
20230828,173300,1402992750,10390,10390,10390,10390,0
20230828,173200,1402992750,10390,10390,10390,10390,0
20230828,173100,1402992750,10390,10390,10390,10390,0
20230828,173000,1402992750,10390,10390,10390,10390,0
20230828,172900,1402992750,10390,10390,10390,10390,0
20230828,172800,1402992750,10390,10390,10390,10390,0
20230828,172700,1402992750,10390,10390,10390,10390,0
20230828,172600,1402992750,10390,10390,10390,10390,0
20230828,172500,1402992750,10390,10390,10390,10390,0
20230828,172400,1402992750,10390,10390,10390,10390,0
20230828,172300,1402992750,10390,10390,10390,10390,0
20230828,172200,1402992750,10390,10390,10390,10390,0
20230828,172100,1402992750,10390,10390,10390,10390,0
20230828,172000,1402992750,10390,10390,10390,10390,0
20230828,171900,1402992750,10390,10390,10390,10390,0
20230828,171800,1402992750,10390,10390,10390,10390,0
20230828,171700,1402992750,10390,10390,10390,10390,0
20230828,171600,1402992750,10390,10390,10390,10390,0
20230828,171500,1402992750,10390,10390,10390,10390,0
20230828,171400,1402992750,10390,10390,10390,10390,0
20230828,171300,1402992750,10390,10390,10390,10390,0
20230828,171200,1402992750,10390,10390,10390,10390,0
20230828,171100,1402992750,10390,10390,10390,10390,0
20230828,171000,1402992750,10390,10390,10390,10390,0
20230828,170900,1402992750,10390,10390,10390,10390,941
20230828,170800,1402992750,10390,10390,10390,10390,0
20230828,170700,1402992750,10390,10390,10390,10390,0
20230828,170600,1402992750,10390,10390,10390,10390,0
20230828,170500,1402992750,10390,10390,10390,10390,0
20230828,170400,1402992750,10390,10390,10390,10390,0
20230828,170300,1402992750,10390,10390,10390,10390,0
20230828,170200,1402992750,10390,10390,10390,10390,0
20230828,170100,1402992750,10390,10390,10390,10390,0
20230828,170000,1402992750,10390,10390,10390,10390,0
20230828,165900,1402992750,10390,10390,10390,10390,0
20230828,165800,1402992750,10390,10390,10390,10390,0
20230828,165700,1402992750,10390,10390,10390,10390,0
20230828,165600,1402992750,10390,10390,10390,10390,0
20230828,165500,1402992750,10390,10390,10390,10390,0
20230828,165400,1402992750,10390,10390,10390,10390,0
20230828,165300,1402992750,10390,10390,10390,10390,0
20230828,165200,1402992750,10390,10390,10390,10390,0
20230828,165100,1402992750,10390,10390,10390,10390,0
20230828,165000,1402992750,10390,10390,10390,10390,0
20230828,164900,1402992750,10390,10390,10390,10390,0
20230828,164800,1402992750,10390,10390,10390,10390,0
20230828,164700,1402992750,10390,10390,10390,10390,0
20230828,164600,1402992750,10390,10390,10390,10390,0
20230828,164500,1402992750,10390,10390,10390,10390,0
20230828,164400,1402992750,10390,10390,10390,10390,0
20230828,164300,1402992750,10390,10390,10390,10390,0
20230828,164200,1402992750,10390,10390,10390,10390,0
20230828,164100,1402992750,10390,10390,10390,10390,0
20230828,164000,1402992750,10390,10390,10390,10390,0
20230828,163900,1402992750,10390,10390,10390,10390,941
20230828,163800,1402992750,10390,10390,10390,10390,0
20230828,163700,1402992750,10390,10390,10390,10390,0
20230828,163600,1402992750,10390,10390,10390,10390,0
20230828,163500,1402992750,10390,10390,10390,10390,0
20230828,163400,1402992750,10390,10390,10390,10390,0
20230828,163300,1402992750,10390,10390,10390,10390,0
20230828,163200,1402992750,10390,10390,10390,10390,0
20230828,163100,1402992750,10390,10390,10390,10390,0
20230828,163000,1402992750,10390,10390,10390,10390,0
20230828,162900,1402992750,10390,10390,10390,10390,0
20230828,162800,1402992750,10390,10390,10390,10390,0
20230828,162700,1402992750,10390,10390,10390,10390,0
20230828,162600,1402992750,10390,10390,10390,10390,0
20230828,162500,1402992750,10390,10390,10390,10390,0
20230828,162400,1402992750,10390,10390,10390,10390,0
20230828,162300,1402992750,10390,10390,10390,10390,0
20230828,162200,1402992750,10390,10390,10390,10390,0
20230828,162100,1402992750,10390,10390,10390,10390,0
20230828,162000,1402992750,10390,10390,10390,10390,0
20230828,161900,1402992750,10390,10390,10390,10390,0
20230828,161800,1402992750,10390,10390,10390,10390,0
20230828,161700,1402992750,10390,10390,10390,10390,0
20230828,161600,1402992750,10390,10390,10390,10390,0
20230828,161500,1402992750,10390,10390,10390,10390,0
20230828,161400,1402992750,10390,10390,10390,10390,0
20230828,161300,1402992750,10390,10390,10390,10390,0
20230828,161200,1402992750,10390,10390,10390,10390,0
20230828,161100,1402992750,10390,10390,10390,10390,0
20230828,161000,1402992750,10390,10390,10390,10390,0
20230828,160900,1402992750,10390,10390,10390,10390,941
20230828,160800,1402992750,10390,10390,10390,10390,0
20230828,160700,1402992750,10390,10390,10390,10390,0
20230828,160600,1402992750,10390,10390,10390,10390,0
20230828,160500,1402992750,10390,10390,10390,10390,0
20230828,160400,1402992750,10390,10390,10390,10390,0
20230828,160300,1402992750,10390,10390,10390,10390,0
20230828,160200,1402992750,10390,10390,10390,10390,0
20230828,160100,1402992750,10390,10390,10390,10390,0
20230828,160000,1402992750,10390,10390,10390,10390,0
20230828,155900,1402992750,10390,10390,10390,10390,0
20230828,155800,1402992750,10390,10390,10390,10390,0
20230828,155700,1402992750,10390,10390,10390,10390,0
20230828,155600,1402992750,10390,10390,10390,10390,0
20230828,155500,1402992750,10390,10390,10390,10390,0
20230828,155400,1402992750,10390,10390,10390,10390,0
20230828,155300,1402992750,10390,10390,10390,10390,0
20230828,155200,1402992750,10390,10390,10390,10390,0
20230828,155100,1402992750,10390,10390,10390,10390,0
20230828,155000,1402992750,10390,10390,10390,10390,0
20230828,154900,1402992750,10390,10390,10390,10390,0
20230828,154800,1402992750,10390,10390,10390,10390,0
20230828,154700,1402992750,10390,10390,10390,10390,0
20230828,154600,1402992750,10390,10390,10390,10390,0
20230828,154500,1402992750,10390,10390,10390,10390,0
20230828,154400,1402992750,10390,10390,10390,10390,0
20230828,154300,1402992750,10390,10390,10390,10390,0
20230828,154200,1402992750,10390,10390,10390,10390,0
20230828,154100,1402992750,10390,10390,10390,10390,0
20230828,154000,1402992750,10390,10390,10390,10390,0
20230828,153900,1402992750,10390,10390,10390,10390,941
20230828,153800,1402992750,10390,10390,10390,10390,0
20230828,153700,1402992750,10390,10390,10390,10390,0
20230828,153600,1402992750,10390,10390,10390,10390,0
20230828,153500,1402992750,10390,10390,10390,10390,0
20230828,153400,1402992750,10390,10390,10390,10390,0
20230828,153300,1402992750,10390,10390,10390,10390,0
20230828,153200,1402992750,10390,10390,10390,10390,0
20230828,153100,1402992750,10390,10390,10390,10390,0
20230828,153000,1402992750,10390,10390,10390,10390,941
20230828,152900,1393215760,10390,10390,10390,10390,0
20230828,152800,1393215760,10390,10390,10390,10390,0
20230828,152700,1393215760,10390,10390,10390,10390,0
20230828,152600,1393215760,10390,10390,10390,10390,0
20230828,152500,1393215760,10390,10390,10390,10390,0
20230828,152400,1393215760,10390,10390,10390,10390,0
20230828,152300,1393215760,10390,10390,10390,10390,0
20230828,152200,1393215760,10390,10390,10390,10390,0
20230828,152100,1393215760,10390,10390,10390,10390,0
20230828,152000,1393215760,10390,10390,10390,10390,0
20230828,151900,1393215760,10390,10360,10390,10310,134
20230828,151800,1391826210,10310,10310,10350,10310,37
20230828,151700,1391444330,10320,10350,10350,10320,30
20230828,151600,1391133870,10350,10350,10360,10350,54
20230828,151500,1390574810,10350,10380,10380,10350,17
20230828,151400,1390398780,10380,10320,10400,10320,262
20230828,151300,1387690540,10320,10310,10320,10310,10
20230828,151200,1387587360,10320,10330,10330,10320,120
20230828,151100,1386347930,10330,10330,10330,10330,22
20230828,151000,1386120670,10330,10350,10350,10330,429
20230828,150900,1381685350,10350,10350,10350,10350,17
20230828,150800,1381509400,10350,10340,10350,10340,31
20230828,150700,1381188720,10340,10340,10360,10340,73
20230828,150600,1380432780,10360,10370,10370,10360,178
20230828,150500,1378586970,10370,10380,10380,10370,115
20230828,150400,1377393470,10390,10380,10390,10380,31
20230828,150300,1377071680,10390,10390,10400,10390,145
20230828,150200,1375565120,10390,10390,10390,10390,84
20230828,150100,1374692360,10400,10390,10400,10390,24
20230828,150000,1374442950,10390,10390,10400,10390,74
20230828,145900,1373673810,10390,10390,10390,10380,181
20230828,145800,1371794310,10390,10390,10400,10380,86
20230828,145700,1370901010,10380,10380,10390,10380,100
20230828,145600,1369862510,10380,10390,10390,10380,378
20230828,145500,1365935490,10390,10390,10390,10390,24
20230828,145400,1365686130,10390,10390,10400,10390,142
20230828,145300,1364209760,10390,10390,10390,10390,33
20230828,145200,1363866890,10390,10400,10400,10390,69
20230828,145100,1363149480,10390,10400,10400,10390,98
20230828,145000,1362130590,10390,10400,10400,10390,369
20230828,144900,1358293180,10400,10400,10410,10400,188
20230828,144800,1356337480,10400,10390,10400,10390,15
20230828,144700,1356181620,10390,10390,10400,10390,330
20230828,144600,1352749770,10400,10400,10400,10390,256
20230828,144500,1350087630,10390,10390,10400,10390,45
20230828,144400,1349620070,10390,10390,10400,10390,98
20230828,144300,1348601330,10390,10390,10400,10390,77
20230828,144200,1347800850,10390,10390,10390,10390,19
20230828,144100,1347603440,10390,10390,10400,10390,138
20230828,144000,1346169120,10390,10390,10400,10390,80
20230828,143900,1345337350,10390,10390,10400,10390,77
20230828,143800,1344536810,10390,10400,10400,10390,250
20230828,143700,1341936850,10400,10400,10410,10400,64
20230828,143600,1341270770,10400,10400,10410,10400,78
20230828,143500,1340459070,10400,10410,10410,10400,193
20230828,143400,1338451640,10410,10400,10410,10400,85
20230828,143300,1337567080,10410,10400,10410,10400,74
20230828,143200,1336796980,10400,10390,10400,10390,456
20230828,143100,1332055480,10390,10390,10400,10390,80
20230828,143000,1331223780,10390,10390,10400,10390,101
20230828,142900,1330173890,10390,10400,10400,10390,61
20230828,142800,1329539570,10390,10380,10390,10380,66
20230828,142700,1328854010,10380,10400,10400,10380,44
20230828,142600,1328396660,10390,10400,10400,10390,138
20230828,142500,1326961810,10400,10400,10400,10400,525
20230828,142400,1321501810,10400,10410,10410,10400,134
20230828,142300,1320106990,10420,10400,10420,10400,102
20230828,142200,1319044640,10410,10410,10410,10410,508
20230828,142100,1313756360,10410,10410,10410,10410,31
20230828,142000,1313433650,10420,10420,10420,10410,150
20230828,141900,1311870950,10410,10410,10420,10410,47
20230828,141800,1311381450,10410,10410,10420,10410,146
20230828,141700,1309860440,10410,10410,10410,10410,12
20230828,141600,1309735520,10410,10410,10410,10410,37
20230828,141500,1309350350,10410,10410,10420,10410,597
20230828,141400,1303135080,10410,10410,10410,10410,27
20230828,141300,1302854010,10410,10420,10420,10410,74
20230828,141200,1302083170,10410,10410,10420,10410,102
20230828,141100,1301020820,10410,10420,10420,10410,162
20230828,141000,1299333830,10410,10410,10420,10410,75
20230828,140900,1298552580,10420,10400,10420,10400,662
20230828,140800,1291660890,10400,10400,10400,10400,36
20230828,140700,1291286490,10400,10400,10410,10400,355
20230828,140600,1287593740,10400,10380,10400,10380,272
20230828,140500,1284766470,10390,10390,10400,10390,66
20230828,140400,1284080230,10390,10400,10400,10380,257
20230828,140300,1281408410,10390,10400,10400,10390,24
20230828,140200,1281158950,10400,10400,10410,10400,193
20230828,140100,1279150260,10400,10400,10400,10400,108
20230828,140000,1278027060,10410,10410,10430,10400,165
20230828,135900,1276308850,10410,10420,10420,10400,130
20230828,135800,1274955430,10410,10420,10430,10410,114
20230828,135700,1273767180,10420,10420,10430,10420,138
20230828,135600,1272328210,10420,10430,10430,10420,25
20230828,135500,1272067690,10430,10420,10430,10420,253
20230828,135400,1269429260,10420,10420,10430,10420,102
20230828,135300,1268365610,10420,10430,10430,10420,100
20230828,135200,1267322910,10420,10420,10420,10420,37
20230828,135100,1266937370,10410,10420,10420,10410,92
20230828,135000,1265978750,10420,10410,10420,10410,267
20230828,134900,1263196720,10410,10410,10420,10410,88
20230828,134800,1262280040,10410,10410,10410,10410,29
20230828,134700,1261978150,10420,10410,10420,10410,69
20230828,134600,1261259470,10420,10410,10420,10410,109
20230828,134500,1260124080,10410,10410,10410,10410,45
20230828,134400,1259655630,10410,10400,10420,10400,218
20230828,134300,1257385890,10400,10410,10410,10380,849
20230828,134200,1248560290,10410,10410,10420,10410,79
20230828,134100,1247737450,10410,10410,10420,10410,60
20230828,134000,1247112350,10420,10410,10420,10410,40
20230828,133900,1246695780,10410,10410,10430,10410,159
20230828,133800,1245038700,10410,10410,10410,10410,36
20230828,133700,1244663940,10420,10420,10420,10410,520
20230828,133600,1239245610,10420,10420,10430,10420,806
20230828,133500,1230844650,10410,10410,10410,10410,27
20230828,133400,1230563580,10410,10410,10410,10410,22
20230828,133300,1230334560,10420,10410,10420,10410,130
20230828,133200,1228980100,10410,10410,10410,10400,693
20230828,133100,1221765980,10410,10390,10410,10390,51
20230828,133000,1221235090,10410,10410,10410,10410,39
20230828,132900,1220829100,10400,10410,10410,10390,23
20230828,132800,1220589910,10410,10410,10410,10390,163
20230828,132700,1218893100,10410,10390,10410,10390,3364
20230828,132600,1183915370,10380,10380,10380,10370,629
20230828,132500,1177386360,10380,10370,10380,10370,39
20230828,132400,1176981550,10370,10370,10370,10370,36
20230828,132300,1176608230,10370,10370,10380,10370,103
20230828,132200,1175539620,10380,10370,10380,10370,275
20230828,132100,1172687330,10370,10370,10370,10370,0
20230828,132000,1172687330,10370,10380,10380,10370,53
20230828,131900,1172137220,10370,10380,10380,10370,60
20230828,131800,1171514510,10370,10380,10380,10370,52
20230828,131700,1170974770,10370,10380,10380,10370,73
20230828,131600,1170217180,10370,10370,10370,10370,2
20230828,131500,1170196440,10380,10390,10390,10380,399
20230828,131400,1166054800,10390,10390,10390,10390,47
20230828,131300,1165566470,10390,10390,10390,10390,70
20230828,131200,1164839170,10390,10390,10390,10390,100
20230828,131100,1163800170,10390,10390,10390,10390,82
20230828,131000,1162948190,10390,10390,10390,10380,167
20230828,130900,1161214200,10390,10390,10390,10390,6
20230828,130800,1161151860,10390,10390,10390,10390,80
20230828,130700,1160320660,10390,10380,10390,10380,76
20230828,130600,1159531220,10380,10380,10380,10380,345
20230828,130500,1155950120,10380,10390,10390,10380,51
20230828,130400,1155420240,10370,10370,10370,10370,120
20230828,130300,1154175840,10370,10360,10370,10360,2930
20230828,130200,1123817940,10360,10360,10360,10360,50
20230828,130100,1123299940,10360,10350,10360,10350,6
20230828,130000,1123237790,10360,10360,10360,10360,127
20230828,125900,1121922070,10360,10360,10360,10360,0
20230828,125800,1121922070,10360,10360,10360,10360,40
20230828,125700,1121507670,10360,10350,10360,10350,956
20230828,125600,1111607140,10350,10350,10350,10350,1
20230828,125500,1111596790,10350,10350,10350,10350,145
20230828,125400,1110096040,10360,10350,10360,10350,599
20230828,125300,1103895720,10340,10340,10340,10340,0
20230828,125200,1103895720,10340,10350,10350,10340,298
20230828,125100,1100813380,10350,10360,10360,10350,553
20230828,125000,1095087830,10360,10380,10380,10360,500
20230828,124900,1089906340,10390,10390,10390,10380,309
20230828,124800,1086697830,10390,10380,10390,10380,8
20230828,124700,1086614760,10380,10370,10380,10370,343
20230828,124600,1083057750,10370,10360,10370,10360,103
20230828,124500,1081989690,10360,10360,10360,10360,201
20230828,124400,1079907330,10360,10360,10370,10360,71
20230828,124300,1079171270,10370,10360,10370,10360,840
20230828,124200,1070468220,10360,10360,10360,10360,403
20230828,124100,1066293140,10370,10370,10370,10360,762
20230828,124000,1058391890,10380,10370,10380,10370,45
20230828,123900,1057924840,10380,10380,10390,10380,206
20230828,123800,1055786060,10390,10400,10400,10380,280
20230828,123700,1052876410,10400,10400,10400,10400,26
20230828,123600,1052606010,10400,10390,10400,10390,151
20230828,123500,1051036610,10390,10400,10400,10390,60
20230828,123400,1050412810,10400,10400,10400,10400,189
20230828,123300,1048447210,10420,10410,10420,10400,346
20230828,123200,1044847750,10410,10410,10410,10410,65
20230828,123100,1044171100,10410,10410,10420,10410,144
20230828,123000,1042671560,10410,10410,10420,10410,111
20230828,122900,1041515110,10400,10420,10420,10400,1060
20230828,122800,1030479310,10420,10430,10430,10420,214
20230828,122700,1028248890,10430,10430,10430,10430,20
20230828,122600,1028040290,10440,10430,10440,10420,264
20230828,122500,1025286070,10420,10450,10460,10420,440
20230828,122400,1020689650,10450,10470,10470,10450,412
20230828,122300,1016380890,10460,10440,10460,10440,1110
20230828,122200,1004780730,10430,10430,10440,10430,106
20230828,122100,1003675140,10430,10420,10430,10420,673
20230828,122000,996659200,10420,10410,10420,10410,70
20230828,121900,995929990,10410,10410,10410,10410,132
20230828,121800,994555870,10410,10410,10420,10410,836
20230828,121700,985850810,10410,10390,10410,10390,5180
20230828,121600,931982150,10380,10380,10380,10380,71
20230828,121500,931245170,10390,10370,10390,10370,989
20230828,121400,920983020,10370,10330,10370,10330,8611
20230828,121300,831922510,10330,10320,10330,10320,738
20230828,121200,824300840,10320,10320,10320,10320,101
20230828,121100,823258520,10320,10320,10320,10310,78
20230828,121000,822453620,10320,10300,10320,10300,1359
20230828,120900,808436210,10310,10300,10310,10300,15
20230828,120800,808281660,10310,10300,10310,10300,11
20230828,120700,808168260,10310,10290,10310,10290,115
20230828,120600,806983170,10310,10290,10310,10290,3410
20230828,120500,771861730,10290,10290,10290,10290,60
20230828,120400,771244330,10290,10290,10300,10290,315
20230828,120300,768001920,10290,10290,10290,10290,200
20230828,120200,765943920,10300,10300,10300,10300,50
20230828,120100,765428920,10300,10290,10300,10290,55
20230828,120000,764862470,10300,10290,10300,10290,118
20230828,115900,763647130,10290,10300,10300,10290,663
20230828,115800,756824230,10290,10290,10290,10290,5
20230828,115700,756772780,10290,10290,10300,10290,85
20230828,115600,755897630,10300,10300,10300,10300,42
20230828,115500,755465030,10290,10290,10290,10290,5
20230828,115400,755413580,10300,10290,10300,10290,57
20230828,115300,754826540,10300,10290,10300,10290,67
20230828,115200,754136490,10300,10300,10300,10300,50
20230828,115100,753621490,10290,10290,10290,10290,6
20230828,115000,753559750,10300,10290,10300,10290,48
20230828,114900,753065400,10300,10300,10300,10300,89
20230828,114800,752148700,10290,10300,10300,10290,68
20230828,114700,751448360,10290,10300,10300,10290,60
20230828,114600,750830420,10290,10290,10290,10290,5
20230828,114500,750778970,10300,10290,10300,10290,45
20230828,114400,750315480,10290,10300,10300,10290,60
20230828,114300,749697530,10290,10290,10290,10290,208
20230828,114200,747557210,10290,10290,10290,10290,75
20230828,114100,746785460,10280,10280,10290,10280,138
20230828,114000,745366320,10280,10290,10290,10280,8
20230828,113900,745284060,10290,10290,10300,10290,336
20230828,113800,741825600,10290,10290,10290,10290,1
20230828,113700,741815310,10290,10290,10290,10290,6
20230828,113600,741753570,10300,10290,10300,10290,119
20230828,113500,740527960,10290,10290,10290,10290,0
20230828,113400,740527960,10290,10300,10300,10290,351
20230828,113300,736915710,10300,10290,10300,10290,86
20230828,113200,736029960,10290,10290,10290,10290,21
20230828,113100,735813870,10300,10300,10300,10300,111
20230828,113000,734670570,10290,10290,10290,10290,99
20230828,112900,733651860,10290,10290,10290,10290,6
20230828,112800,733590120,10300,10290,10300,10290,154
20230828,112700,732004520,10280,10280,10280,10280,5
20230828,112600,731953120,10300,10300,10300,10280,57
20230828,112500,731366130,10290,10280,10290,10280,206
20230828,112400,729247450,10280,10280,10280,10280,2
20230828,112300,729226890,10280,10300,10300,10280,251
20230828,112200,726643690,10280,10300,10300,10280,234
20230828,112100,724235500,10300,10310,10310,10300,247
20230828,112000,721690990,10310,10320,10320,10300,390
20230828,111900,717668610,10320,10330,10330,10320,35
20230828,111800,717307110,10330,10320,10330,10320,158
20230828,111700,715676030,10330,10330,10330,10320,53
20230828,111600,715128640,10320,10320,10320,10320,5
20230828,111500,715077040,10330,10330,10330,10330,864
20230828,111400,706151920,10330,10330,10330,10330,326
20230828,111300,702784340,10310,10320,10330,10310,132
20230828,111200,701421660,10310,10330,10330,10310,103
20230828,111100,700358740,10330,10330,10330,10320,51
20230828,111000,699831960,10320,10290,10330,10290,5486
20230828,110900,643218360,10290,10300,10300,10290,247
20230828,110800,640674320,10280,10290,10290,10280,247
20230828,110700,638132740,10290,10280,10290,10280,313
20230828,110600,634912610,10280,10280,10290,10280,78
20230828,110500,634110360,10280,10290,10290,10280,250
20230828,110400,631537920,10290,10290,10290,10290,548
20230828,110300,625899000,10300,10290,10300,10290,61
20230828,110200,625270720,10290,10290,10300,10290,276
20230828,110100,622430180,10290,10290,10290,10290,6
20230828,110000,622368440,10300,10290,10300,10290,138
20230828,105900,620947090,10300,10300,10300,10290,7
20230828,105800,620875000,10290,10290,10290,10290,6
20230828,105700,620813260,10300,10290,10300,10290,111
20230828,105600,619670010,10300,10290,10300,10290,228
20230828,105500,617323610,10290,10300,10300,10290,55
20230828,105400,616757170,10300,10300,10300,10290,189
20230828,105300,614811020,10300,10290,10300,10290,62
20230828,105200,614172740,10300,10290,10300,10290,303
20230828,105100,611053940,10290,10300,10300,10290,211
20230828,105000,608881200,10300,10300,10300,10290,414
20230828,104900,604620920,10290,10290,10290,10290,0
20230828,104800,604620920,10290,10300,10300,10290,26
20230828,104700,604353170,10290,10290,10290,10290,65
20230828,104600,603684320,10290,10270,10290,10270,81
20230828,104500,602850930,10280,10270,10280,10270,267
20230828,104400,600108580,10260,10260,10260,10260,6
20230828,104300,600047020,10250,10250,10250,10250,5
20230828,104200,599995770,10240,10240,10240,10240,1
20230828,104100,599985530,10240,10240,10240,10240,5
20230828,104000,599934330,10230,10230,10230,10230,6
20230828,103900,599872950,10260,10240,10260,10230,1127
20230828,103800,588322720,10240,10240,10240,10240,47
20230828,103700,587841440,10220,10220,10230,10220,189
20230828,103600,585908310,10230,10220,10230,10220,45
20230828,103500,585448020,10220,10220,10220,10220,10
20230828,103400,585345820,10220,10230,10230,10220,252
20230828,103300,582768010,10220,10220,10220,10220,15
20230828,103200,582614710,10230,10220,10230,10220,25
20230828,103100,582359200,10250,10250,10250,10250,22
20230828,103000,582133700,10220,10230,10230,10220,515
20230828,102900,576870150,10240,10240,10240,10240,468
20230828,102800,572077830,10240,10240,10240,10240,114
20230828,102700,570910470,10240,10240,10240,10240,5
20230828,102600,570859270,10250,10240,10250,10240,117
20230828,102500,569661070,10230,10290,10290,10230,3357
20230828,102400,535169960,10290,10290,10290,10280,1362
20230828,102300,521155080,10290,10310,10310,10290,209
20230828,102200,519002400,10300,10300,10300,10300,37
20230828,102100,518621300,10300,10300,10300,10300,83
20230828,102000,517766400,10300,10300,10310,10290,483
20230828,101900,512789780,10300,10310,10310,10300,256
20230828,101800,510150630,10310,10310,10310,10310,30
20230828,101700,509841330,10320,10320,10320,10320,79
20230828,101600,509026050,10320,10310,10320,10310,986
20230828,101500,498854790,10300,10300,10300,10300,6
20230828,101400,498792990,10290,10290,10290,10290,1
20230828,101300,498782700,10290,10300,10300,10290,106
20230828,101200,497690960,10300,10290,10330,10290,2428
20230828,101100,472682300,10290,10280,10300,10280,1418
20230828,101000,458089170,10290,10290,10290,10290,86
20230828,100900,457204230,10300,10290,10300,10290,2282
20230828,100800,433699720,10290,10290,10290,10290,413
20230828,100700,429449950,10290,10300,10300,10290,373
20230828,100600,425608140,10290,10260,10290,10250,4384
20230828,100500,380545430,10260,10260,10260,10260,553
20230828,100400,374871650,10260,10240,10260,10230,1713
20230828,100300,357323400,10240,10220,10240,10220,650
20230828,100200,350671040,10210,10220,10230,10210,691
20230828,100100,343607690,10210,10200,10210,10200,1021
20230828,100000,333192600,10200,10190,10200,10190,7
20230828,095900,333121260,10200,10190,10200,10190,1019
20230828,095800,322731770,10170,10180,10180,10170,1470
20230828,095700,307776590,10180,10180,10180,10180,7
20230828,095600,307705330,10200,10200,10200,10200,100
20230828,095500,306685330,10180,10200,10200,10180,80
20230828,095400,305869710,10200,10210,10210,10180,1024
20230828,095300,295439190,10200,10190,10200,10190,1043
20230828,095200,284800640,10190,10190,10190,10190,429
20230828,095100,280429130,10190,10180,10190,10180,16
20230828,095000,280266180,10200,10180,10200,10180,814
20230828,094900,271971560,10190,10170,10190,10170,1246
20230828,094800,259283420,10150,10150,10170,10150,1487
20230828,094700,244182800,10150,10140,10150,10140,64
20230828,094600,243533250,10140,10160,10160,10140,322
20230828,094500,240263430,10160,10160,10160,10160,5
20230828,094400,240212630,10160,10170,10170,10160,43
20230828,094300,239775740,10170,10170,10170,10170,207
20230828,094200,237670550,10170,10160,10170,10160,3
20230828,094100,237640060,10170,10160,10180,10160,26
20230828,094000,237375740,10160,10110,10180,10110,7666
20230828,093900,159602190,10110,10110,10110,10110,29
20230828,093800,159309000,10120,10110,10120,10110,6
20230828,093700,159248330,10110,10120,10120,10110,26
20230828,093600,158985280,10120,10120,10120,10120,177
20230828,093500,157194040,10120,10120,10120,10120,100
20230828,093400,156182040,10130,10130,10130,10120,279
20230828,093300,153355820,10130,10120,10130,10120,356
20230828,093200,149753090,10120,10100,10120,10100,819
20230828,093100,141477850,10100,10110,10110,10100,292
20230828,093000,138526300,10100,10110,10120,10090,604
20230828,092900,132424350,10120,10080,10120,10080,725
20230828,092800,125097840,10060,10070,10080,10060,913
20230828,092700,115903510,10040,10040,10040,10040,5
20230828,092600,115853310,10050,10080,10080,10050,359
20230828,092500,112245020,10070,10070,10080,10070,105
20230828,092400,111187290,10070,10070,10070,10070,2
20230828,092300,111167150,10070,10070,10070,10070,25
20230828,092200,110915400,10060,10060,10060,10060,6
20230828,092100,110855040,10060,10040,10060,10040,745
20230828,092000,103366940,10030,10020,10030,10020,137
20230828,091900,101993590,10010,10010,10010,10010,5
20230828,091800,101943540,10010,9980,10010,9970,471
20230828,091700,97231200,9980,10000,10000,9980,288
20230828,091600,94353820,10010,10010,10010,10010,831
20230828,091500,86035510,10010,10020,10020,10010,123
20230828,091400,84803110,10020,10020,10020,10020,92
20230828,091300,83881270,10020,10020,10020,10020,5
20230828,091200,83831170,10020,10030,10030,10020,6
20230828,091100,83771040,10030,10020,10030,10020,138
20230828,091000,82388120,10030,10030,10030,10030,24
20230828,090900,82147400,10020,10020,10020,10010,107
20230828,090800,81075270,10020,10020,10020,10020,4
20230828,090700,81035190,10030,10030,10030,10030,242
20230828,090600,78607930,10020,10020,10020,10020,0
20230828,090500,78607930,10020,10040,10040,10020,247
20230828,090400,76128150,10040,10030,10050,10030,356
20230828,090300,72554120,10050,10010,10050,9990,443
20230828,090200,68120440,9970,10140,10140,9970,1240
20230828,090100,55671840,10150,10150,10150,10070,1450
20230828,090000,40975230,10150,9960,10150,9960,4070