KissMeData/000070/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,183000,574282500,69600,69600,69600,69600,72
20230808,182900,574282500,69600,69600,69600,69600,0
20230808,182800,574282500,69600,69600,69600,69600,0
20230808,182700,574282500,69600,69600,69600,69600,0
20230808,182600,574282500,69600,69600,69600,69600,0
20230808,182500,574282500,69600,69600,69600,69600,0
20230808,182400,574282500,69600,69600,69600,69600,0
20230808,182300,574282500,69600,69600,69600,69600,0
20230808,182200,574282500,69600,69600,69600,69600,0
20230808,182100,574282500,69600,69600,69600,69600,0
20230808,182000,574282500,69600,69600,69600,69600,0
20230808,181900,574282500,69600,69600,69600,69600,0
20230808,181800,574282500,69600,69600,69600,69600,0
20230808,181700,574282500,69600,69600,69600,69600,0
20230808,181600,574282500,69600,69600,69600,69600,0
20230808,181500,574282500,69600,69600,69600,69600,0
20230808,181400,574282500,69600,69600,69600,69600,0
20230808,181300,574282500,69600,69600,69600,69600,0
20230808,181200,574282500,69600,69600,69600,69600,0
20230808,181100,574282500,69600,69600,69600,69600,0
20230808,181000,574282500,69600,69600,69600,69600,0
20230808,180900,574282500,69600,69600,69600,69600,0
20230808,180800,574282500,69600,69600,69600,69600,0
20230808,180700,574282500,69600,69600,69600,69600,0
20230808,180600,574282500,69600,69600,69600,69600,0
20230808,180500,574282500,69600,69600,69600,69600,0
20230808,180400,574282500,69600,69600,69600,69600,0
20230808,180300,574282500,69600,69600,69600,69600,0
20230808,180200,574282500,69600,69600,69600,69600,0
20230808,180100,574282500,69600,69600,69600,69600,0
20230808,180000,574282500,69600,69600,69600,69600,72
20230808,175900,574282500,69600,69600,69600,69600,0
20230808,175800,574282500,69600,69600,69600,69600,0
20230808,175700,574282500,69600,69600,69600,69600,0
20230808,175600,574282500,69600,69600,69600,69600,0
20230808,175500,574282500,69600,69600,69600,69600,0
20230808,175400,574282500,69600,69600,69600,69600,0
20230808,175300,574282500,69600,69600,69600,69600,0
20230808,175200,574282500,69600,69600,69600,69600,0
20230808,175100,574282500,69600,69600,69600,69600,0
20230808,175000,574282500,69600,69600,69600,69600,0
20230808,174900,574282500,69600,69600,69600,69600,0
20230808,174800,574282500,69600,69600,69600,69600,0
20230808,174700,574282500,69600,69600,69600,69600,0
20230808,174600,574282500,69600,69600,69600,69600,0
20230808,174500,574282500,69600,69600,69600,69600,0
20230808,174400,574282500,69600,69600,69600,69600,0
20230808,174300,574282500,69600,69600,69600,69600,0
20230808,174200,574282500,69600,69600,69600,69600,0
20230808,174100,574282500,69600,69600,69600,69600,0
20230808,174000,574282500,69600,69600,69600,69600,0
20230808,173900,574282500,69600,69600,69600,69600,0
20230808,173800,574282500,69600,69600,69600,69600,0
20230808,173700,574282500,69600,69600,69600,69600,0
20230808,173600,574282500,69600,69600,69600,69600,0
20230808,173500,574282500,69600,69600,69600,69600,0
20230808,173400,574282500,69600,69600,69600,69600,0
20230808,173300,574282500,69600,69600,69600,69600,0
20230808,173200,574282500,69600,69600,69600,69600,0
20230808,173100,574282500,69600,69600,69600,69600,0
20230808,173000,574282500,69600,69600,69600,69600,72
20230808,172900,574282500,69600,69600,69600,69600,0
20230808,172800,574282500,69600,69600,69600,69600,0
20230808,172700,574282500,69600,69600,69600,69600,0
20230808,172600,574282500,69600,69600,69600,69600,0
20230808,172500,574282500,69600,69600,69600,69600,0
20230808,172400,574282500,69600,69600,69600,69600,0
20230808,172300,574282500,69600,69600,69600,69600,0
20230808,172200,574282500,69600,69600,69600,69600,0
20230808,172100,574282500,69600,69600,69600,69600,0
20230808,172000,574282500,69600,69600,69600,69600,0
20230808,171900,574282500,69600,69600,69600,69600,0
20230808,171800,574282500,69600,69600,69600,69600,0
20230808,171700,574282500,69600,69600,69600,69600,0
20230808,171600,574282500,69600,69600,69600,69600,0
20230808,171500,574282500,69600,69600,69600,69600,0
20230808,171400,574282500,69600,69600,69600,69600,0
20230808,171300,574282500,69600,69600,69600,69600,0
20230808,171200,574282500,69600,69600,69600,69600,0
20230808,171100,574282500,69600,69600,69600,69600,0
20230808,171000,574282500,69600,69600,69600,69600,0
20230808,170900,574282500,69600,69600,69600,69600,0
20230808,170800,574282500,69600,69600,69600,69600,0
20230808,170700,574282500,69600,69600,69600,69600,0
20230808,170600,574282500,69600,69600,69600,69600,0
20230808,170500,574282500,69600,69600,69600,69600,0
20230808,170400,574282500,69600,69600,69600,69600,0
20230808,170300,574282500,69600,69600,69600,69600,0
20230808,170200,574282500,69600,69600,69600,69600,0
20230808,170100,574282500,69600,69600,69600,69600,0
20230808,170000,574282500,69600,69600,69600,69600,72
20230808,165900,574282500,69600,69600,69600,69600,0
20230808,165800,574282500,69600,69600,69600,69600,0
20230808,165700,574282500,69600,69600,69600,69600,0
20230808,165600,574282500,69600,69600,69600,69600,0
20230808,165500,574282500,69600,69600,69600,69600,0
20230808,165400,574282500,69600,69600,69600,69600,0
20230808,165300,574282500,69600,69600,69600,69600,0
20230808,165200,574282500,69600,69600,69600,69600,0
20230808,165100,574282500,69600,69600,69600,69600,0
20230808,165000,574282500,69600,69600,69600,69600,0
20230808,164900,574282500,69600,69600,69600,69600,0
20230808,164800,574282500,69600,69600,69600,69600,0
20230808,164700,574282500,69600,69600,69600,69600,0
20230808,164600,574282500,69600,69600,69600,69600,0
20230808,164500,574282500,69600,69600,69600,69600,0
20230808,164400,574282500,69600,69600,69600,69600,0
20230808,164300,574282500,69600,69600,69600,69600,0
20230808,164200,574282500,69600,69600,69600,69600,0
20230808,164100,574282500,69600,69600,69600,69600,0
20230808,164000,574282500,69600,69600,69600,69600,0
20230808,163900,574282500,69600,69600,69600,69600,0
20230808,163800,574282500,69600,69600,69600,69600,0
20230808,163700,574282500,69600,69600,69600,69600,0
20230808,163600,574282500,69600,69600,69600,69600,0
20230808,163500,574282500,69600,69600,69600,69600,0
20230808,163400,574282500,69600,69600,69600,69600,0
20230808,163300,574282500,69600,69600,69600,69600,0
20230808,163200,574282500,69600,69600,69600,69600,0
20230808,163100,574282500,69600,69600,69600,69600,0
20230808,163000,574282500,69600,69600,69600,69600,72
20230808,162900,574282500,69600,69600,69600,69600,0
20230808,162800,574282500,69600,69600,69600,69600,0
20230808,162700,574282500,69600,69600,69600,69600,0
20230808,162600,574282500,69600,69600,69600,69600,0
20230808,162500,574282500,69600,69600,69600,69600,0
20230808,162400,574282500,69600,69600,69600,69600,0
20230808,162300,574282500,69600,69600,69600,69600,0
20230808,162200,574282500,69600,69600,69600,69600,0
20230808,162100,574282500,69600,69600,69600,69600,0
20230808,162000,574282500,69600,69600,69600,69600,0
20230808,161900,574282500,69600,69600,69600,69600,0
20230808,161800,574282500,69600,69600,69600,69600,0
20230808,161700,574282500,69600,69600,69600,69600,0
20230808,161600,574282500,69600,69600,69600,69600,0
20230808,161500,574282500,69600,69600,69600,69600,0
20230808,161400,574282500,69600,69600,69600,69600,0
20230808,161300,574282500,69600,69600,69600,69600,0
20230808,161200,574282500,69600,69600,69600,69600,0
20230808,161100,574282500,69600,69600,69600,69600,0
20230808,161000,574282500,69600,69600,69600,69600,0
20230808,160900,574282500,69600,69600,69600,69600,0
20230808,160800,574282500,69600,69600,69600,69600,0
20230808,160700,574282500,69600,69600,69600,69600,0
20230808,160600,574282500,69600,69600,69600,69600,0
20230808,160500,574282500,69600,69600,69600,69600,0
20230808,160400,574282500,69600,69600,69600,69600,0
20230808,160300,574282500,69600,69600,69600,69600,0
20230808,160200,574282500,69600,69600,69600,69600,0
20230808,160100,574282500,69600,69600,69600,69600,0
20230808,160000,574282500,69600,69600,69600,69600,72
20230808,155900,574282500,69600,69600,69600,69600,0
20230808,155800,574282500,69600,69600,69600,69600,0
20230808,155700,574282500,69600,69600,69600,69600,0
20230808,155600,574282500,69600,69600,69600,69600,0
20230808,155500,574282500,69600,69600,69600,69600,0
20230808,155400,574282500,69600,69600,69600,69600,0
20230808,155300,574282500,69600,69600,69600,69600,0
20230808,155200,574282500,69600,69600,69600,69600,0
20230808,155100,574282500,69600,69600,69600,69600,0
20230808,155000,574282500,69600,69600,69600,69600,0
20230808,154900,574282500,69600,69600,69600,69600,0
20230808,154800,574282500,69600,69600,69600,69600,0
20230808,154700,574282500,69600,69600,69600,69600,0
20230808,154600,574282500,69600,69600,69600,69600,0
20230808,154500,574282500,69600,69600,69600,69600,0
20230808,154400,574282500,69600,69600,69600,69600,0
20230808,154300,574282500,69600,69600,69600,69600,0
20230808,154200,574282500,69600,69600,69600,69600,0
20230808,154100,574282500,69600,69600,69600,69600,0
20230808,154000,574282500,69600,69600,69600,69600,0
20230808,153900,574282500,69600,69600,69600,69600,0
20230808,153800,574282500,69600,69600,69600,69600,0
20230808,153700,574282500,69600,69600,69600,69600,0
20230808,153600,574282500,69600,69600,69600,69600,0
20230808,153500,574282500,69600,69600,69600,69600,0
20230808,153400,574282500,69600,69600,69600,69600,0
20230808,153300,574282500,69600,69600,69600,69600,0
20230808,153200,574282500,69600,69600,69600,69600,0
20230808,153100,574282500,69600,69600,69600,69600,0
20230808,153000,574282500,69600,69600,69600,69600,144
20230808,152900,569271300,69700,69700,69700,69700,0
20230808,152800,569271300,69700,69700,69700,69700,0
20230808,152700,569271300,69700,69700,69700,69700,0
20230808,152600,569271300,69700,69700,69700,69700,0
20230808,152500,569271300,69700,69700,69700,69700,0
20230808,152400,569271300,69700,69700,69700,69700,0
20230808,152300,569271300,69700,69700,69700,69700,0
20230808,152200,569271300,69700,69700,69700,69700,0
20230808,152100,569271300,69700,69700,69700,69700,0
20230808,152000,569271300,69700,69700,69700,69700,0
20230808,151900,569271300,69700,69600,69700,69500,13
20230808,151800,568366900,69600,69600,69600,69600,2
20230808,151700,568227700,69600,69600,69600,69600,1
20230808,151600,568158100,69600,69500,69600,69500,55
20230808,151500,564330400,69600,69600,69600,69600,2
20230808,151400,564191200,69600,69500,69600,69500,4
20230808,151300,563913100,69600,69600,69600,69600,1
20230808,151200,563843500,69500,69500,69500,69500,3
20230808,151100,563635000,69600,69600,69600,69600,2
20230808,151000,563495800,69500,69500,69500,69500,4
20230808,150900,563217800,69500,69500,69500,69500,1
20230808,150800,563148300,69500,69500,69500,69500,3
20230808,150700,562939800,69500,69500,69500,69500,0
20230808,150600,562939800,69500,69600,69600,69500,3
20230808,150500,562731200,69700,69700,69700,69700,20
20230808,150400,561337200,69600,69700,69700,69600,29
20230808,150300,559316100,69800,69600,69800,69600,15
20230808,150200,558270600,69600,69600,69600,69600,2
20230808,150100,558131400,69600,69600,69600,69600,143
20230808,150000,548178600,69500,69500,69500,69500,5
20230808,145900,547831100,69500,69500,69500,69500,14
20230808,145800,546858100,69500,69500,69500,69500,13
20230808,145700,545954600,69500,69500,69500,69500,7
20230808,145600,545468100,69500,69500,69500,69500,22
20230808,145500,543939100,69500,69600,69600,69500,115
20230808,145400,535935600,69600,69700,69700,69600,406
20230808,145300,507645600,69700,69700,69700,69700,5
20230808,145200,507297100,69700,69700,69800,69700,3
20230808,145100,507087900,69700,69600,69700,69600,100
20230808,145000,500118000,69600,69600,69600,69600,9
20230808,144900,499491600,69500,69500,69500,69500,3
20230808,144800,499283100,69500,69500,69500,69500,2
20230808,144700,499144100,69500,69600,69600,69500,9
20230808,144600,498517900,69600,69500,69600,69500,2
20230808,144500,498378800,69500,69500,69500,69500,4
20230808,144400,498100800,69500,69500,69500,69500,1
20230808,144300,498031300,69500,69500,69500,69500,1
20230808,144200,497961800,69500,69600,69600,69500,4
20230808,144100,497683700,69600,69600,69600,69600,1
20230808,144000,497614100,69500,69600,69600,69500,3
20230808,143900,497405500,69500,69500,69500,69500,1
20230808,143800,497336000,69500,69500,69500,69500,3
20230808,143700,497127500,69600,69500,69600,69500,2
20230808,143600,496988400,69500,69500,69500,69500,2
20230808,143500,496849400,69500,69500,69600,69500,5
20230808,143400,496501800,69600,69500,69600,69500,11
20230808,143300,495736300,69600,69500,69600,69500,3
20230808,143200,495527600,69500,69500,69500,69500,1
20230808,143100,495458100,69500,69500,69500,69500,1
20230808,143000,495388600,69500,69600,69700,69500,5
20230808,142900,495040700,69600,69600,69600,69600,0
20230808,142800,495040700,69600,69600,69600,69600,2
20230808,142700,494901500,69600,69600,69600,69600,1
20230808,142600,494831900,69600,69600,69600,69600,57
20230808,142500,490864700,69500,69500,69500,69500,31
20230808,142400,488710200,69500,69500,69500,69500,2
20230808,142300,488571200,69500,69500,69500,69500,0
20230808,142200,488571200,69500,69500,69500,69500,0
20230808,142100,488571200,69500,69500,69500,69500,0
20230808,142000,488571200,69500,69500,69500,69500,2
20230808,141900,488432200,69500,69500,69500,69500,0
20230808,141800,488432200,69500,69500,69500,69500,1
20230808,141700,488362700,69700,69600,69700,69600,116
20230808,141600,480289000,69700,69600,69700,69600,3
20230808,141500,480080100,69600,69600,69600,69600,60
20230808,141400,475904100,69600,69600,69600,69600,0
20230808,141300,475904100,69600,69600,69600,69600,12
20230808,141200,475068900,69600,69600,69600,69600,1
20230808,141100,474999300,69600,69600,69600,69600,1
20230808,141000,474929700,69600,69600,69600,69600,1
20230808,140900,474860100,69800,69800,69800,69800,0
20230808,140800,474860100,69800,69800,69800,69800,0
20230808,140700,474860100,69800,69800,69800,69800,1
20230808,140600,474790300,69600,69600,69600,69600,3
20230808,140500,474581500,69700,69700,69700,69700,1
20230808,140400,474511800,69600,69600,69600,69600,0
20230808,140300,474511800,69600,69600,69600,69600,1
20230808,140200,474442200,69600,69600,69600,69600,0
20230808,140100,474442200,69600,69600,69600,69600,1
20230808,140000,474372600,69600,69600,69600,69600,1
20230808,135900,474303000,69700,69700,69700,69700,31
20230808,135800,472142300,69700,69700,69700,69700,13
20230808,135700,471236200,69700,69700,69700,69700,0
20230808,135600,471236200,69700,69700,69700,69700,2
20230808,135500,471096800,69700,69700,69700,69700,0
20230808,135400,471096800,69700,69700,69700,69700,2
20230808,135300,470957400,69800,69800,69800,69800,1
20230808,135200,470887600,69700,69700,69700,69700,3
20230808,135100,470678500,69700,69700,69700,69700,1
20230808,135000,470608800,69700,69700,69700,69700,12
20230808,134900,469772400,69700,69700,69700,69700,0
20230808,134800,469772400,69700,69700,69700,69700,14
20230808,134700,468796600,69700,69700,69700,69700,0
20230808,134600,468796600,69700,69700,69700,69700,1
20230808,134500,468726900,69700,69800,69800,69700,3
20230808,134400,468517600,69700,69700,69700,69700,0
20230808,134300,468517600,69700,69700,69700,69700,12
20230808,134200,467681200,69700,69800,69800,69700,2
20230808,134100,467541700,69700,69700,69700,69700,2
20230808,134000,467402300,69700,69700,69700,69700,0
20230808,133900,467402300,69700,69700,69700,69700,12
20230808,133800,466565900,69700,69700,69700,69700,1
20230808,133700,466496200,69700,69700,69700,69700,0
20230808,133600,466496200,69700,69700,69700,69700,2
20230808,133500,466356800,69700,69700,69700,69700,0
20230808,133400,466356800,69700,69700,69700,69700,0
20230808,133300,466356800,69700,69700,69700,69700,1
20230808,133200,466287100,69700,69700,69700,69700,1
20230808,133100,466217400,69700,69700,69700,69700,1
20230808,133000,466147700,69700,69700,69700,69700,1
20230808,132900,466078000,69800,69800,69800,69800,1
20230808,132800,466008200,69700,69700,69700,69700,13
20230808,132700,465102100,69700,69700,69700,69700,12
20230808,132600,464265700,69700,69700,69700,69700,12
20230808,132500,463429300,69700,69700,69700,69700,1
20230808,132400,463359600,69700,69700,69700,69700,1
20230808,132300,463289900,69700,69700,69700,69700,0
20230808,132200,463289900,69700,69700,69700,69700,1
20230808,132100,463220200,69700,69700,69700,69700,0
20230808,132000,463220200,69700,69700,69700,69700,2
20230808,131900,463080800,69700,69700,69700,69700,1
20230808,131800,463011100,69800,69700,69800,69700,32
20230808,131700,460780600,69700,69700,69700,69700,2
20230808,131600,460641200,69700,69700,69700,69700,149
20230808,131500,450255900,69700,69700,69700,69700,4
20230808,131400,449977100,69700,69700,69700,69700,0
20230808,131300,449977100,69700,69700,69700,69700,2
20230808,131200,449837700,69700,69700,69700,69700,1
20230808,131100,449768000,69700,69700,69700,69700,1
20230808,131000,449698300,69700,69700,69700,69700,0
20230808,130900,449698300,69700,69700,69700,69700,1
20230808,130800,449628600,69700,69700,69700,69700,0
20230808,130700,449628600,69700,69700,69700,69700,2
20230808,130600,449489200,69700,69800,69800,69700,2
20230808,130500,449349700,69700,69700,69700,69700,32
20230808,130400,447119300,69600,69600,69600,69600,0
20230808,130300,447119300,69600,69600,69600,69600,0
20230808,130200,447119300,69600,69600,69600,69600,2
20230808,130100,446980100,69600,69600,69600,69600,1
20230808,130000,446910500,69800,69800,69800,69800,1
20230808,125900,446840700,69600,69600,69600,69600,1
20230808,125800,446771100,69600,69600,69600,69600,0
20230808,125700,446771100,69600,69600,69600,69600,1
20230808,125600,446701500,69700,69700,69700,69700,10
20230808,125500,446004500,69700,69800,69800,69700,3
20230808,125400,445795300,69700,69700,69700,69700,0
20230808,125300,445795300,69700,69700,69700,69700,1
20230808,125200,445725600,69700,69700,69700,69700,2
20230808,125100,445586200,69700,69700,69700,69700,0
20230808,125000,445586200,69700,69700,69700,69700,2
20230808,124900,445446800,69600,69600,69600,69600,2
20230808,124800,445307600,69600,69600,69600,69600,2
20230808,124700,445168400,69600,69600,69600,69600,0
20230808,124600,445168400,69600,69600,69600,69600,0
20230808,124500,445168400,69600,69600,69600,69600,1
20230808,124400,445098800,69600,69600,69600,69600,0
20230808,124300,445098800,69600,69600,69600,69600,2
20230808,124200,444959600,69700,69700,69700,69700,1
20230808,124100,444889900,69700,69600,69700,69600,61
20230808,124000,440638600,69700,69700,69700,69700,3
20230808,123900,440429500,69600,69600,69600,69600,0
20230808,123800,440429500,69600,69600,69600,69600,2
20230808,123700,440290300,69600,69600,69600,69600,1
20230808,123600,440220700,69700,69700,69700,69700,1
20230808,123500,440151000,69700,69700,69700,69700,2
20230808,123400,440011600,69600,69600,69600,69600,1
20230808,123300,439942000,69600,69600,69600,69600,1
20230808,123200,439872400,69600,69600,69600,69600,0
20230808,123100,439872400,69600,69700,69700,69600,2
20230808,123000,439733100,69600,69600,69600,69600,1
20230808,122900,439663500,69700,69700,69700,69700,2
20230808,122800,439524100,69600,69700,69700,69600,13
20230808,122700,438618100,69600,69600,69600,69600,2
20230808,122600,438478900,69600,69600,69600,69600,0
20230808,122500,438478900,69600,69600,69600,69600,1
20230808,122400,438409300,69600,69600,69600,69600,0
20230808,122300,438409300,69600,69600,69600,69600,2
20230808,122200,438270100,69600,69600,69600,69600,0
20230808,122100,438270100,69600,69600,69600,69600,0
20230808,122000,438270100,69600,69500,69600,69500,4
20230808,121900,437991800,69600,69600,69700,69600,40
20230808,121800,435207700,69600,69600,69600,69600,13
20230808,121700,434302900,69600,69600,69600,69600,5
20230808,121600,433954900,69600,69600,69600,69600,1
20230808,121500,433885300,69600,69600,69600,69600,0
20230808,121400,433885300,69600,69600,69600,69600,0
20230808,121300,433885300,69600,69600,69600,69600,4
20230808,121200,433606900,69600,69600,69600,69600,0
20230808,121100,433606900,69600,69600,69600,69600,0
20230808,121000,433606900,69600,69600,69600,69600,0
20230808,120900,433606900,69600,69600,69600,69600,2
20230808,120800,433467700,69700,69700,69700,69700,1
20230808,120700,433398000,69600,69600,69600,69600,1
20230808,120600,433328400,69600,69600,69600,69600,1
20230808,120500,433258800,69600,69600,69600,69600,0
20230808,120400,433258800,69600,69600,69600,69600,3
20230808,120300,433050000,69600,69600,69600,69600,0
20230808,120200,433050000,69600,69600,69600,69600,1
20230808,120100,432980400,69700,69600,69700,69600,6
20230808,120000,432562300,69700,69700,69700,69700,187
20230808,115900,419528400,69700,69700,69700,69700,11
20230808,115800,418761700,69700,69700,69700,69700,6
20230808,115700,418343500,69700,69700,69700,69700,5
20230808,115600,417995000,69700,69700,69700,69700,0
20230808,115500,417995000,69700,69700,69800,69700,6
20230808,115400,417576700,69700,69700,69700,69700,6
20230808,115300,417158500,69700,69700,69700,69700,0
20230808,115200,417158500,69700,69700,69700,69700,0
20230808,115100,417158500,69700,69700,69700,69700,1
20230808,115000,417088800,69600,69600,69600,69600,1
20230808,114900,417019200,69600,69600,69600,69600,1
20230808,114800,416949600,69600,69600,69600,69600,1
20230808,114700,416880000,69700,69700,69700,69700,0
20230808,114600,416880000,69700,69700,69700,69700,0
20230808,114500,416880000,69700,69700,69700,69700,39
20230808,114400,414161700,69700,69700,69800,69700,5
20230808,114300,413813100,69800,69800,69800,69800,0
20230808,114200,413813100,69800,69800,69800,69800,0
20230808,114100,413813100,69800,69800,69800,69700,3
20230808,114000,413603800,69700,69700,69700,69700,2
20230808,113900,413464400,69700,69800,69800,69700,5
20230808,113800,413115500,69700,69700,69700,69700,1
20230808,113700,413045800,69700,69700,69700,69700,1
20230808,113600,412976100,69700,69700,69700,69700,0
20230808,113500,412976100,69700,69700,69700,69700,0
20230808,113400,412976100,69700,69700,69800,69700,7
20230808,113300,412487700,69800,69700,69800,69700,58
20230808,113200,408444800,69600,69700,69700,69600,2
20230808,113100,408305500,69600,69600,69600,69600,0
20230808,113000,408305500,69600,69600,69600,69600,1
20230808,112900,408235900,69600,69700,69700,69600,3
20230808,112800,408026900,69700,69700,69700,69700,84
20230808,112700,402172100,69600,69600,69600,69600,1
20230808,112600,402102500,69600,69600,69600,69600,1
20230808,112500,402032900,69600,69600,69600,69600,4
20230808,112400,401754500,69600,69600,69600,69600,1
20230808,112300,401684900,69500,69500,69500,69500,1
20230808,112200,401615400,69500,69500,69500,69500,1
20230808,112100,401545900,69700,69700,69700,69700,0
20230808,112000,401545900,69700,69500,69700,69500,3
20230808,111900,401337200,69500,69700,69700,69500,30
20230808,111800,399249200,69600,69500,69600,69500,36
20230808,111700,396747100,69500,69500,69500,69500,1
20230808,111600,396677600,69500,69400,69500,69400,4
20230808,111500,396399700,69300,69300,69300,69300,1
20230808,111400,396330400,69400,69400,69400,69400,1
20230808,111300,396261000,69300,69600,69600,69300,277
20230808,111200,377029200,69600,69700,69700,69600,42
20230808,111100,374101900,70000,70000,70000,70000,0
20230808,111000,374101900,70000,70100,70100,70000,119
20230808,110900,365771700,70000,69500,70000,69500,2496
20230808,110800,191440900,69700,69500,69700,69500,2
20230808,110700,191301700,69600,69600,69600,69600,35
20230808,110600,188865700,69600,69600,69600,69600,47
20230808,110500,185594500,69700,69700,69800,69700,13
20230808,110400,184688300,69700,69800,69800,69700,933
20230808,110300,119565000,69800,69900,69900,69800,153
20230808,110200,108878900,70000,70100,70100,70000,223
20230808,110100,93259300,70100,70100,70100,70100,0
20230808,110000,93259300,70100,70300,70300,70100,3
20230808,105900,93048800,70100,70100,70100,70100,0
20230808,105800,93048800,70100,70200,70200,70100,120
20230808,105700,84624900,70200,70200,70200,70200,10
20230808,105600,83922900,70200,70200,70200,70200,1
20230808,105500,83852700,70200,70300,70300,70200,6
20230808,105400,83431000,70400,70400,70400,70400,1
20230808,105300,83360600,70200,70200,70200,70200,0
20230808,105200,83360600,70200,70200,70200,70200,0
20230808,105100,83360600,70200,70200,70200,70200,0
20230808,105000,83360600,70200,70200,70200,70200,40
20230808,104900,80552600,70100,70100,70100,70100,0
20230808,104800,80552600,70100,70100,70100,70100,1
20230808,104700,80482500,70200,70200,70200,70200,0
20230808,104600,80482500,70200,70200,70200,70200,10
20230808,104500,79780500,70100,70100,70100,70100,1
20230808,104400,79710400,70100,70100,70100,70100,2
20230808,104300,79570200,70100,70100,70100,70100,0
20230808,104200,79570200,70100,70100,70100,70100,38
20230808,104100,76906400,70100,70100,70100,70100,1
20230808,104000,76836300,70100,70100,70100,70100,0
20230808,103900,76836300,70100,70100,70100,70100,1
20230808,103800,76766200,70100,70200,70200,70100,62
20230808,103700,72413900,70100,70100,70100,70100,1
20230808,103600,72343800,70100,70100,70100,70100,1
20230808,103500,72273700,70100,70100,70100,70100,11
20230808,103400,71502600,70100,70100,70100,70100,0
20230808,103300,71502600,70100,70100,70100,70100,0
20230808,103200,71502600,70100,70100,70200,70100,95
20230808,103100,64835800,70100,70100,70100,70100,0
20230808,103000,64835800,70100,70100,70100,70100,0
20230808,102900,64835800,70100,70100,70100,70100,0
20230808,102800,64835800,70100,70100,70100,70100,1
20230808,102700,64765700,70000,70000,70000,70000,0
20230808,102600,64765700,70000,70100,70100,70000,65
20230808,102500,60215300,70100,70100,70100,70100,0
20230808,102400,60215300,70100,70100,70100,70100,30
20230808,102300,58112300,70000,70000,70000,70000,1
20230808,102200,58042300,70100,70100,70100,70100,0
20230808,102100,58042300,70100,70100,70100,70100,10
20230808,102000,57341300,70100,70100,70100,70100,0
20230808,101900,57341300,70100,70100,70100,70100,0
20230808,101800,57341300,70100,70100,70100,70100,0
20230808,101700,57341300,70100,70100,70100,70100,10
20230808,101600,56640300,70100,70100,70100,70100,75
20230808,101500,51382800,69900,69900,69900,69900,0
20230808,101400,51382800,69900,70000,70000,69900,71
20230808,101300,46414700,70000,70000,70000,70000,2
20230808,101200,46274700,70100,70400,70400,70100,207
20230808,101100,31736900,70400,70400,70400,70400,0
20230808,101000,31736900,70400,70400,70400,70400,0
20230808,100900,31736900,70400,70400,70400,70400,0
20230808,100800,31736900,70400,70400,70400,70400,0
20230808,100700,31736900,70400,70400,70400,70400,14
20230808,100600,30751300,70400,70400,70400,70400,5
20230808,100500,30399300,70400,70500,70500,70400,11
20230808,100400,29624300,70500,70500,70500,70500,0
20230808,100300,29624300,70500,70500,70500,70500,0
20230808,100200,29624300,70500,70500,70500,70500,0
20230808,100100,29624300,70500,70500,70500,70500,0
20230808,100000,29624300,70500,70500,70500,70500,1
20230808,095900,29553800,70400,70400,70400,70400,0
20230808,095800,29553800,70400,70400,70400,70400,0
20230808,095700,29553800,70400,70400,70400,70400,6
20230808,095600,29131400,70400,70400,70400,70400,2
20230808,095500,28990600,70500,70500,70500,70500,0
20230808,095400,28990600,70500,70500,70500,70500,8
20230808,095300,28426600,70500,70500,70500,70500,0
20230808,095200,28426600,70500,70600,70600,70500,2
20230808,095100,28285500,70500,70500,70500,70500,7
20230808,095000,27792000,70500,70500,70500,70500,25
20230808,094900,26029500,70500,70500,70500,70500,6
20230808,094800,25606500,70500,70500,70500,70500,33
20230808,094700,23280000,70500,70500,70500,70500,5
20230808,094600,22927500,70600,70500,70600,70500,2
20230808,094500,22786400,70500,70500,70500,70500,1
20230808,094400,22715900,70500,70500,70500,70500,5
20230808,094300,22363400,70500,70500,70500,70500,1
20230808,094200,22292900,70500,70500,70500,70500,0
20230808,094100,22292900,70500,70700,70700,70500,30
20230808,094000,20176000,70800,70800,70800,70800,0
20230808,093900,20176000,70800,70800,70800,70800,1
20230808,093800,20105200,70700,70700,70700,70700,1
20230808,093700,20034500,70600,70600,70600,70600,0
20230808,093600,20034500,70600,70600,70600,70600,0
20230808,093500,20034500,70600,70600,70600,70600,0
20230808,093400,20034500,70600,70600,70600,70600,43
20230808,093300,16998700,70700,70700,70700,70700,0
20230808,093200,16998700,70700,70700,70700,70700,20
20230808,093100,15584700,70600,70700,70700,70600,2
20230808,093000,15443400,70600,70600,70600,70600,1
20230808,092900,15372800,70600,70600,70600,70600,0
20230808,092800,15372800,70600,70600,70600,70600,0
20230808,092700,15372800,70600,70600,70600,70600,38
20230808,092600,12690000,70700,70700,70700,70700,0
20230808,092500,12690000,70700,70600,70700,70600,7
20230808,092400,12195600,70700,70700,70700,70700,0
20230808,092300,12195600,70700,70700,70700,70700,1
20230808,092200,12124900,70700,70700,70700,70700,0
20230808,092100,12124900,70700,70800,70800,70700,2
20230808,092000,11983400,70700,70700,70700,70700,1
20230808,091900,11912700,70700,70700,70700,70700,0
20230808,091800,11912700,70700,70700,70700,70700,0
20230808,091700,11912700,70700,70600,70700,70600,24
20230808,091600,10216800,70600,70600,70600,70600,1
20230808,091500,10146200,70700,70900,70900,70700,35
20230808,091400,7670000,70900,70900,70900,70900,1
20230808,091300,7599100,70900,70900,70900,70900,0
20230808,091200,7599100,70900,70900,70900,70900,0
20230808,091100,7599100,70900,70900,70900,70900,1
20230808,091000,7528200,71000,71000,71000,71000,0
20230808,090900,7528200,71000,71000,71000,71000,0
20230808,090800,7528200,71000,71000,71000,71000,1
20230808,090700,7457200,70900,70900,70900,70900,1
20230808,090600,7386300,70900,71000,71000,70900,5
20230808,090500,7031400,71300,71300,71300,71300,0
20230808,090400,7031400,71300,71300,71300,71300,0
20230808,090300,7031400,71300,71100,71300,71100,23
20230808,090200,5395900,71100,71100,71100,71100,1
20230808,090100,5324800,71200,71000,71200,71000,67
20230808,090000,566600,71000,70800,71000,70800,8