KissMeData/000070/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,183000,1082269200,69100,69100,69100,69100,128
20230817,182900,1082269200,69100,69100,69100,69100,0
20230817,182800,1082269200,69100,69100,69100,69100,0
20230817,182700,1082269200,69100,69100,69100,69100,0
20230817,182600,1082269200,69100,69100,69100,69100,0
20230817,182500,1082269200,69100,69100,69100,69100,0
20230817,182400,1082269200,69100,69100,69100,69100,0
20230817,182300,1082269200,69100,69100,69100,69100,0
20230817,182200,1082269200,69100,69100,69100,69100,0
20230817,182100,1082269200,69100,69100,69100,69100,0
20230817,182000,1082269200,69100,69100,69100,69100,0
20230817,181900,1082269200,69100,69100,69100,69100,0
20230817,181800,1082269200,69100,69100,69100,69100,0
20230817,181700,1082269200,69100,69100,69100,69100,0
20230817,181600,1082269200,69100,69100,69100,69100,0
20230817,181500,1082269200,69100,69100,69100,69100,0
20230817,181400,1082269200,69100,69100,69100,69100,0
20230817,181300,1082269200,69100,69100,69100,69100,0
20230817,181200,1082269200,69100,69100,69100,69100,0
20230817,181100,1082269200,69100,69100,69100,69100,0
20230817,181000,1082269200,69100,69100,69100,69100,0
20230817,180900,1082269200,69100,69100,69100,69100,0
20230817,180800,1082269200,69100,69100,69100,69100,0
20230817,180700,1082269200,69100,69100,69100,69100,0
20230817,180600,1082269200,69100,69100,69100,69100,0
20230817,180500,1082269200,69100,69100,69100,69100,0
20230817,180400,1082269200,69100,69100,69100,69100,0
20230817,180300,1082269200,69100,69100,69100,69100,0
20230817,180200,1082269200,69100,69100,69100,69100,0
20230817,180100,1082269200,69100,69100,69100,69100,0
20230817,180000,1082269200,69100,69100,69100,69100,128
20230817,175900,1082269200,69100,69100,69100,69100,0
20230817,175800,1082269200,69100,69100,69100,69100,0
20230817,175700,1082269200,69100,69100,69100,69100,0
20230817,175600,1082269200,69100,69100,69100,69100,0
20230817,175500,1082269200,69100,69100,69100,69100,0
20230817,175400,1082269200,69100,69100,69100,69100,0
20230817,175300,1082269200,69100,69100,69100,69100,0
20230817,175200,1082269200,69100,69100,69100,69100,0
20230817,175100,1082269200,69100,69100,69100,69100,0
20230817,175000,1082269200,69100,69100,69100,69100,0
20230817,174900,1082269200,69100,69100,69100,69100,0
20230817,174800,1082269200,69100,69100,69100,69100,0
20230817,174700,1082269200,69100,69100,69100,69100,0
20230817,174600,1082269200,69100,69100,69100,69100,0
20230817,174500,1082269200,69100,69100,69100,69100,0
20230817,174400,1082269200,69100,69100,69100,69100,0
20230817,174300,1082269200,69100,69100,69100,69100,0
20230817,174200,1082269200,69100,69100,69100,69100,0
20230817,174100,1082269200,69100,69100,69100,69100,0
20230817,174000,1082269200,69100,69100,69100,69100,0
20230817,173900,1082269200,69100,69100,69100,69100,0
20230817,173800,1082269200,69100,69100,69100,69100,0
20230817,173700,1082269200,69100,69100,69100,69100,0
20230817,173600,1082269200,69100,69100,69100,69100,0
20230817,173500,1082269200,69100,69100,69100,69100,0
20230817,173400,1082269200,69100,69100,69100,69100,0
20230817,173300,1082269200,69100,69100,69100,69100,0
20230817,173200,1082269200,69100,69100,69100,69100,0
20230817,173100,1082269200,69100,69100,69100,69100,0
20230817,173000,1082269200,69100,69100,69100,69100,128
20230817,172900,1082269200,69100,69100,69100,69100,0
20230817,172800,1082269200,69100,69100,69100,69100,0
20230817,172700,1082269200,69100,69100,69100,69100,0
20230817,172600,1082269200,69100,69100,69100,69100,0
20230817,172500,1082269200,69100,69100,69100,69100,0
20230817,172400,1082269200,69100,69100,69100,69100,0
20230817,172300,1082269200,69100,69100,69100,69100,0
20230817,172200,1082269200,69100,69100,69100,69100,0
20230817,172100,1082269200,69100,69100,69100,69100,0
20230817,172000,1082269200,69100,69100,69100,69100,0
20230817,171900,1082269200,69100,69100,69100,69100,0
20230817,171800,1082269200,69100,69100,69100,69100,0
20230817,171700,1082269200,69100,69100,69100,69100,0
20230817,171600,1082269200,69100,69100,69100,69100,0
20230817,171500,1082269200,69100,69100,69100,69100,0
20230817,171400,1082269200,69100,69100,69100,69100,0
20230817,171300,1082269200,69100,69100,69100,69100,0
20230817,171200,1082269200,69100,69100,69100,69100,0
20230817,171100,1082269200,69100,69100,69100,69100,0
20230817,171000,1082269200,69100,69100,69100,69100,0
20230817,170900,1082269200,69100,69100,69100,69100,0
20230817,170800,1082269200,69100,69100,69100,69100,0
20230817,170700,1082269200,69100,69100,69100,69100,0
20230817,170600,1082269200,69100,69100,69100,69100,0
20230817,170500,1082269200,69100,69100,69100,69100,0
20230817,170400,1082269200,69100,69100,69100,69100,0
20230817,170300,1082269200,69100,69100,69100,69100,0
20230817,170200,1082269200,69100,69100,69100,69100,0
20230817,170100,1082269200,69100,69100,69100,69100,0
20230817,170000,1082269200,69100,69100,69100,69100,128
20230817,165900,1082269200,69100,69100,69100,69100,0
20230817,165800,1082269200,69100,69100,69100,69100,0
20230817,165700,1082269200,69100,69100,69100,69100,0
20230817,165600,1082269200,69100,69100,69100,69100,0
20230817,165500,1082269200,69100,69100,69100,69100,0
20230817,165400,1082269200,69100,69100,69100,69100,0
20230817,165300,1082269200,69100,69100,69100,69100,0
20230817,165200,1082269200,69100,69100,69100,69100,0
20230817,165100,1082269200,69100,69100,69100,69100,0
20230817,165000,1082269200,69100,69100,69100,69100,0
20230817,164900,1082269200,69100,69100,69100,69100,0
20230817,164800,1082269200,69100,69100,69100,69100,0
20230817,164700,1082269200,69100,69100,69100,69100,0
20230817,164600,1082269200,69100,69100,69100,69100,0
20230817,164500,1082269200,69100,69100,69100,69100,0
20230817,164400,1082269200,69100,69100,69100,69100,0
20230817,164300,1082269200,69100,69100,69100,69100,0
20230817,164200,1082269200,69100,69100,69100,69100,0
20230817,164100,1082269200,69100,69100,69100,69100,0
20230817,164000,1082269200,69100,69100,69100,69100,0
20230817,163900,1082269200,69100,69100,69100,69100,0
20230817,163800,1082269200,69100,69100,69100,69100,0
20230817,163700,1082269200,69100,69100,69100,69100,0
20230817,163600,1082269200,69100,69100,69100,69100,0
20230817,163500,1082269200,69100,69100,69100,69100,0
20230817,163400,1082269200,69100,69100,69100,69100,0
20230817,163300,1082269200,69100,69100,69100,69100,0
20230817,163200,1082269200,69100,69100,69100,69100,0
20230817,163100,1082269200,69100,69100,69100,69100,0
20230817,163000,1082269200,69100,69100,69100,69100,128
20230817,162900,1082269200,69100,69100,69100,69100,0
20230817,162800,1082269200,69100,69100,69100,69100,0
20230817,162700,1082269200,69100,69100,69100,69100,0
20230817,162600,1082269200,69100,69100,69100,69100,0
20230817,162500,1082269200,69100,69100,69100,69100,0
20230817,162400,1082269200,69100,69100,69100,69100,0
20230817,162300,1082269200,69100,69100,69100,69100,0
20230817,162200,1082269200,69100,69100,69100,69100,0
20230817,162100,1082269200,69100,69100,69100,69100,0
20230817,162000,1082269200,69100,69100,69100,69100,0
20230817,161900,1082269200,69100,69100,69100,69100,0
20230817,161800,1082269200,69100,69100,69100,69100,0
20230817,161700,1082269200,69100,69100,69100,69100,0
20230817,161600,1082269200,69100,69100,69100,69100,0
20230817,161500,1082269200,69100,69100,69100,69100,0
20230817,161400,1082269200,69100,69100,69100,69100,0
20230817,161300,1082269200,69100,69100,69100,69100,0
20230817,161200,1082269200,69100,69100,69100,69100,0
20230817,161100,1082269200,69100,69100,69100,69100,0
20230817,161000,1082269200,69100,69100,69100,69100,0
20230817,160900,1082269200,69100,69100,69100,69100,0
20230817,160800,1082269200,69100,69100,69100,69100,0
20230817,160700,1082269200,69100,69100,69100,69100,0
20230817,160600,1082269200,69100,69100,69100,69100,0
20230817,160500,1082269200,69100,69100,69100,69100,0
20230817,160400,1082269200,69100,69100,69100,69100,0
20230817,160300,1082269200,69100,69100,69100,69100,0
20230817,160200,1082269200,69100,69100,69100,69100,0
20230817,160100,1082269200,69100,69100,69100,69100,0
20230817,160000,1082269200,69100,69100,69100,69100,128
20230817,155900,1082269200,69100,69100,69100,69100,0
20230817,155800,1082269200,69100,69100,69100,69100,0
20230817,155700,1082269200,69100,69100,69100,69100,0
20230817,155600,1082269200,69100,69100,69100,69100,0
20230817,155500,1082269200,69100,69100,69100,69100,0
20230817,155400,1082269200,69100,69100,69100,69100,0
20230817,155300,1082269200,69100,69100,69100,69100,0
20230817,155200,1082269200,69100,69100,69100,69100,0
20230817,155100,1082269200,69100,69100,69100,69100,0
20230817,155000,1082269200,69100,69100,69100,69100,0
20230817,154900,1082269200,69100,69100,69100,69100,0
20230817,154800,1082269200,69100,69100,69100,69100,0
20230817,154700,1082269200,69100,69100,69100,69100,0
20230817,154600,1082269200,69100,69100,69100,69100,0
20230817,154500,1082269200,69100,69100,69100,69100,0
20230817,154400,1082269200,69100,69100,69100,69100,0
20230817,154300,1082269200,69100,69100,69100,69100,0
20230817,154200,1082269200,69100,69100,69100,69100,0
20230817,154100,1082269200,69100,69100,69100,69100,0
20230817,154000,1082269200,69100,69100,69100,69100,0
20230817,153900,1082269200,69100,69100,69100,69100,0
20230817,153800,1082269200,69100,69100,69100,69100,0
20230817,153700,1082269200,69100,69100,69100,69100,0
20230817,153600,1082269200,69100,69100,69100,69100,0
20230817,153500,1082269200,69100,69100,69100,69100,0
20230817,153400,1082269200,69100,69100,69100,69100,0
20230817,153300,1082269200,69100,69100,69100,69100,0
20230817,153200,1082269200,69100,69100,69100,69100,0
20230817,153100,1082269200,69100,69100,69100,69100,0
20230817,153000,1082269200,69100,69100,69100,69100,256
20230817,152900,1073424400,69400,69400,69400,69400,0
20230817,152800,1073424400,69400,69400,69400,69400,0
20230817,152700,1073424400,69400,69400,69400,69400,0
20230817,152600,1073424400,69400,69400,69400,69400,0
20230817,152500,1073424400,69400,69400,69400,69400,0
20230817,152400,1073424400,69400,69400,69400,69400,0
20230817,152300,1073424400,69400,69400,69400,69400,0
20230817,152200,1073424400,69400,69400,69400,69400,0
20230817,152100,1073424400,69400,69400,69400,69400,0
20230817,152000,1073424400,69400,69400,69400,69400,0
20230817,151900,1073424400,69400,69200,69400,69200,16
20230817,151800,1072315700,69300,69200,69300,69200,9
20230817,151700,1071692200,69200,69200,69200,69200,4
20230817,151600,1071415400,69200,69400,69400,69200,35
20230817,151500,1068992000,69300,69300,69300,69200,5
20230817,151400,1068645600,69200,69200,69200,69200,7
20230817,151300,1068161200,69200,69200,69200,69100,18
20230817,151200,1066915800,69100,69100,69100,69100,11
20230817,151100,1066155700,69100,69100,69100,69100,6
20230817,151000,1065741100,69100,69200,69200,69100,8
20230817,150900,1065188200,69100,69100,69100,69100,7
20230817,150800,1064704500,69100,69100,69100,69100,4
20230817,150700,1064428100,69100,69100,69200,69100,11
20230817,150600,1063667400,69100,69100,69100,69100,16
20230817,150500,1062561800,69100,69100,69100,69100,22
20230817,150400,1061041600,69100,69100,69100,69100,6
20230817,150300,1060627000,69100,69100,69100,69100,2
20230817,150200,1060488800,69200,69100,69200,69100,40
20230817,150100,1057721100,69100,69100,69100,69100,5
20230817,150000,1057375600,69100,69100,69200,69100,5
20230817,145900,1057030000,69100,69100,69100,69100,7
20230817,145800,1056546300,69100,69100,69100,69100,3
20230817,145700,1056339000,69100,69200,69200,69100,4
20230817,145600,1056062500,69200,69100,69200,69100,6
20230817,145500,1055647800,69100,69100,69100,69100,9
20230817,145400,1055025900,69100,69100,69100,69100,2
20230817,145300,1054887700,69200,69100,69200,69100,4
20230817,145200,1054611200,69100,69100,69100,69100,6
20230817,145100,1054196600,69200,69100,69200,69100,22
20230817,145000,1052676300,69100,69100,69100,69100,7
20230817,144900,1052192600,69100,69100,69100,69100,2
20230817,144800,1052054400,69100,69100,69100,69100,4
20230817,144700,1051778000,69100,69100,69100,69100,5
20230817,144600,1051432500,69100,69100,69200,69100,5
20230817,144500,1051086900,69100,69100,69100,69100,5
20230817,144400,1050741400,69100,69100,69100,69100,5
20230817,144300,1050395900,69100,69100,69100,69100,3
20230817,144200,1050188600,69100,69100,69100,69100,3
20230817,144100,1049981300,69200,69200,69200,69200,7
20230817,144000,1049496900,69400,69500,69600,69400,35
20230817,143900,1047067000,69500,69500,69500,69500,1
20230817,143800,1046997500,69600,69600,69600,69400,766
20230817,143700,993696900,69600,69000,69600,69000,299
20230817,143600,972967500,69000,69000,69600,69000,561
20230817,143500,933975000,69200,68600,69200,68600,687
20230817,143400,886649100,68600,68600,68600,68600,2
20230817,143300,886511900,68700,68800,68800,68700,78
20230817,143200,881150000,68900,68800,68900,68800,4
20230817,143100,880874600,68800,68800,68800,68800,0
20230817,143000,880874600,68800,68800,68800,68800,0
20230817,142900,880874600,68800,68800,68800,68800,2
20230817,142800,880737000,68800,68800,68800,68800,2
20230817,142700,880599400,68900,68800,68900,68800,3
20230817,142600,880392900,68800,68800,68800,68800,1
20230817,142500,880324100,68800,68800,68800,68800,0
20230817,142400,880324100,68800,68800,68800,68800,2
20230817,142300,880186500,68800,68800,68800,68800,0
20230817,142200,880186500,68800,68800,68800,68800,2
20230817,142100,880048900,68900,68800,68900,68800,2
20230817,142000,879911200,68800,68800,68800,68800,2
20230817,141900,879773600,68800,68800,68800,68800,2
20230817,141800,879636000,68800,68800,68800,68800,0
20230817,141700,879636000,68800,68800,68800,68800,2
20230817,141600,879498400,68800,68900,68900,68800,2
20230817,141500,879360700,68800,68800,68800,68800,2
20230817,141400,879223100,68800,68800,68800,68800,0
20230817,141300,879223100,68800,68800,68800,68800,2
20230817,141200,879085500,68800,68800,68800,68800,1
20230817,141100,879016700,68800,68800,68800,68800,2
20230817,141000,878879100,68900,68800,68900,68800,3
20230817,140900,878672600,68800,68800,68800,68800,0
20230817,140800,878672600,68800,68800,68800,68800,2
20230817,140700,878535000,68800,68900,68900,68800,2
20230817,140600,878397300,68800,68800,68800,68800,2
20230817,140500,878259700,68800,68800,68800,68800,2
20230817,140400,878122100,68800,68800,68800,68800,2
20230817,140300,877984500,68900,68800,68900,68800,6
20230817,140200,877571300,68900,68800,68900,68800,2
20230817,140100,877433600,68800,68800,68800,68800,2
20230817,140000,877296000,68800,68800,68800,68800,4
20230817,135900,877020800,68800,68800,68800,68800,2
20230817,135800,876883200,68800,68800,68800,68800,0
20230817,135700,876883200,68800,68900,68900,68800,2
20230817,135600,876745500,68800,68800,68800,68800,2
20230817,135500,876607900,68800,68800,68800,68800,2
20230817,135400,876470300,68800,68800,68800,68800,2
20230817,135300,876332700,68800,68800,68800,68800,0
20230817,135200,876332700,68800,68800,68800,68800,7
20230817,135100,875851100,68900,68900,68900,68900,1
20230817,135000,875782200,68800,69000,69000,68800,139
20230817,134900,866208900,69000,69000,69000,69000,2
20230817,134800,866070900,69000,69000,69000,69000,1
20230817,134700,866001900,69000,69000,69000,69000,2
20230817,134600,865863900,69000,69100,69100,69000,7
20230817,134500,865380800,69000,69000,69000,69000,2
20230817,134400,865242800,69000,69000,69000,69000,3
20230817,134300,865035800,69000,69000,69000,69000,3
20230817,134200,864828800,69000,69000,69000,69000,2
20230817,134100,864690800,69100,69100,69100,69100,0
20230817,134000,864690800,69100,69000,69100,69000,5
20230817,133900,864345700,69000,69000,69000,69000,0
20230817,133800,864345700,69000,69300,69300,69000,332
20230817,133700,841399800,69300,69300,69300,69300,2
20230817,133600,841261200,69300,69300,69300,69300,1
20230817,133500,841191900,69300,69300,69300,69300,7
20230817,133400,840706800,69300,69300,69300,69300,0
20230817,133300,840706800,69300,69300,69300,69300,3
20230817,133200,840498900,69300,69500,69500,69300,3
20230817,133100,840290800,69400,69400,69400,69400,2
20230817,133000,840152000,69400,69400,69400,69400,2
20230817,132900,840013200,69400,69400,69400,69400,0
20230817,132800,840013200,69400,69500,69600,69400,7
20230817,132700,839527100,69400,69400,69400,69400,0
20230817,132600,839527100,69400,69400,69400,69400,4
20230817,132500,839249500,69400,69400,69400,69400,0
20230817,132400,839249500,69400,69400,69400,69400,2
20230817,132300,839110700,69400,69500,69500,69400,81
20230817,132200,833484200,69500,69500,69500,69500,0
20230817,132100,833484200,69500,69600,69600,69500,3
20230817,132000,833275600,69600,69600,69600,69600,2
20230817,131900,833136400,69600,69600,69600,69600,5
20230817,131800,832788400,69600,69600,69600,69600,2
20230817,131700,832649200,69600,69600,69600,69600,1
20230817,131600,832579600,69600,69600,69700,69600,5
20230817,131500,832231500,69600,69600,69600,69600,0
20230817,131400,832231500,69600,69600,69600,69600,25
20230817,131300,830491500,69600,69600,69600,69600,0
20230817,131200,830491500,69600,69600,69600,69600,32
20230817,131100,828264300,69600,69600,69600,69600,45
20230817,131000,825132300,69700,69700,69700,69700,2
20230817,130900,824992900,69600,69600,69600,69600,38
20230817,130800,822348100,69600,69600,69600,69600,0
20230817,130700,822348100,69600,69600,69600,69600,2
20230817,130600,822208900,69600,69600,69600,69600,20
20230817,130500,820816900,69600,69600,69600,69600,1
20230817,130400,820747300,69600,69600,69600,69600,378
20230817,130300,794438500,69600,69600,69600,69600,1
20230817,130200,794368900,69600,69600,69700,69600,227
20230817,130100,778569600,69600,69600,69600,69600,83
20230817,130000,772792800,69400,69600,69600,69400,61
20230817,125900,768552800,69600,69600,69600,69600,4
20230817,125800,768274400,69600,69700,69700,69600,24
20230817,125700,766603900,69600,69700,69700,69600,5
20230817,125600,766255800,69600,69600,69600,69600,20
20230817,125500,764863800,69600,69600,69600,69600,6
20230817,125400,764446200,69600,69600,69600,69600,60
20230817,125300,760270200,69600,69600,69600,69600,0
20230817,125200,760270200,69600,69600,69600,69600,24
20230817,125100,758599800,69700,69600,69700,69600,5
20230817,125000,758251700,69600,69600,69600,69600,22
20230817,124900,756720500,69600,69600,69600,69600,17
20230817,124800,755537300,69600,69600,69600,69600,181
20230817,124700,742939700,69600,69200,69600,69200,573
20230817,124600,703135000,69100,69100,69100,69100,23
20230817,124500,701545700,69100,69600,69600,69100,224
20230817,124400,686043000,69600,69600,69600,69600,51
20230817,124300,682493400,69600,69300,69600,69300,151
20230817,124200,671986300,69600,69600,69600,69600,100
20230817,124100,665026300,69600,69600,69600,69300,501
20230817,124000,630161200,69200,69200,69200,69200,2
20230817,123900,630022800,69200,69100,69600,69100,1084
20230817,123800,554678700,69000,69000,69100,69000,57
20230817,123700,550740800,69000,68800,69000,68800,184
20230817,123600,538064000,68600,68600,68600,68600,1
20230817,123500,537995400,68600,68600,68600,68600,4
20230817,123400,537721000,68600,68800,68800,68600,4
20230817,123300,537446200,68800,68800,68800,68800,1
20230817,123200,537377400,68700,68700,68700,68700,2
20230817,123100,537240000,68700,68700,68700,68700,4
20230817,123000,536965200,68700,68700,68700,68700,2
20230817,122900,536827800,68700,68700,68700,68700,2
20230817,122800,536690400,68700,68700,68700,68700,2
20230817,122700,536553000,68800,68900,68900,68800,7
20230817,122600,536071300,68800,68800,68800,68800,6
20230817,122500,535658500,68800,68900,68900,68800,5
20230817,122400,535314200,68900,68900,68900,68900,2
20230817,122300,535176400,68900,69100,69100,68900,4
20230817,122200,534900600,68900,69000,69000,68900,19
20230817,122100,533589700,69100,68700,69400,68700,423
20230817,122000,504288700,68600,68700,68700,68600,163
20230817,121900,493097900,68700,68700,68700,68700,8
20230817,121800,492548300,68700,68700,68700,68700,2
20230817,121700,492410900,68700,68700,68700,68700,50
20230817,121600,488975900,68600,68600,68700,68600,484
20230817,121500,455752400,68500,68500,68500,68500,1
20230817,121400,455683900,68500,68800,68800,68500,97
20230817,121300,449027100,68700,68500,68900,68500,163
20230817,121200,437813200,68500,68500,68500,68500,17
20230817,121100,436648700,68500,68500,68500,68500,16
20230817,121000,435552700,68500,68500,68500,68500,11
20230817,120900,434799200,68500,68500,68500,68500,2
20230817,120800,434662200,68600,68600,68600,68600,1
20230817,120700,434593600,68500,68500,68500,68500,8
20230817,120600,434045600,68400,68500,68500,68400,43
20230817,120500,431100300,68600,68600,68600,68600,2
20230817,120400,430963100,68600,68400,68600,68400,85
20230817,120300,425137600,68400,68400,68400,68400,2
20230817,120200,425000800,68400,68400,68500,68400,4
20230817,120100,424727100,68400,68400,68400,68400,0
20230817,120000,424727100,68400,68400,68400,68400,3
20230817,115900,424521900,68400,68400,68400,68400,3
20230817,115800,424316700,68400,68400,68400,68400,3
20230817,115700,424111500,68400,68500,68500,68400,4
20230817,115600,423837800,68400,68400,68400,68400,0
20230817,115500,423837800,68400,68400,68400,68400,1
20230817,115400,423769400,68400,68400,68400,68400,4
20230817,115300,423495800,68400,68400,68400,68400,3
20230817,115200,423290600,68400,68400,68400,68400,4
20230817,115100,423017000,68400,68500,68500,68400,2
20230817,115000,422880100,68400,68400,68400,68400,2
20230817,114900,422743300,68400,68400,68400,68400,2
20230817,114800,422606500,68400,68400,68400,68400,1
20230817,114700,422538100,68400,68400,68400,68400,2
20230817,114600,422401300,68500,68400,68500,68400,5
20230817,114500,422059200,68400,68400,68400,68400,2
20230817,114400,421922400,68400,68400,68400,68400,22
20230817,114300,420417600,68400,68400,68400,68400,18
20230817,114200,419186400,68400,68400,68400,68400,4
20230817,114100,418912800,68400,68400,68400,68400,0
20230817,114000,418912800,68400,68400,68400,68400,4
20230817,113900,418639200,68600,68600,68600,68600,3
20230817,113800,418433400,68500,68400,68500,68400,3
20230817,113700,418228100,68400,68400,68400,68400,2
20230817,113600,418091300,68400,68400,68400,68400,0
20230817,113500,418091300,68400,68500,68500,68400,15
20230817,113400,417064300,68500,68500,68500,68400,44
20230817,113300,414053200,68500,68500,68500,68500,12
20230817,113200,413231200,68600,68500,68600,68500,39
20230817,113100,410559600,68500,68500,68500,68500,414
20230817,113000,382200600,68500,68500,68500,68500,6
20230817,112900,381789600,68500,68600,68600,68500,77
20230817,112800,376509500,68500,68500,68500,68400,45
20230817,112700,373427400,68500,68500,68500,68500,1
20230817,112600,373358900,68400,68400,68400,68400,3
20230817,112500,373153700,68500,68400,68500,68400,28
20230817,112400,371237900,68400,68200,68400,68200,113
20230817,112300,363509300,68200,68400,68500,68100,589
20230817,112200,323320900,68400,68400,68400,68400,0
20230817,112100,323320900,68400,68400,68400,68400,1
20230817,112000,323252500,68300,68300,68300,68300,9
20230817,111900,322637800,68200,68100,68200,68100,239
20230817,111800,306357300,68000,68100,68100,68000,3
20230817,111700,306153200,68000,68000,68000,68000,0
20230817,111600,306153200,68000,68000,68000,68000,2
20230817,111500,306017200,68100,67900,68100,67900,18
20230817,111400,304791800,67900,67900,67900,67900,5
20230817,111300,304452300,67900,67900,67900,67900,2
20230817,111200,304316500,68000,68000,68000,68000,0
20230817,111100,304316500,68000,68100,68100,68000,3
20230817,111000,304112400,68100,67900,68100,67900,3
20230817,110900,303908500,67900,67900,67900,67900,2
20230817,110800,303772700,67900,67900,67900,67900,2
20230817,110700,303636900,67900,67900,67900,67900,2
20230817,110600,303501100,67900,67900,67900,67900,2
20230817,110500,303365300,67900,67900,67900,67900,1
20230817,110400,303297400,67900,67900,67900,67900,2
20230817,110300,303161600,67900,68100,68100,67900,4
20230817,110200,302889600,67900,67900,67900,67900,4
20230817,110100,302618000,67900,67900,67900,67900,2
20230817,110000,302482200,67900,67900,67900,67900,3
20230817,105900,302278500,67900,67900,67900,67900,0
20230817,105800,302278500,67900,68000,68000,67900,3
20230817,105700,302074700,68000,68100,68100,68000,2
20230817,105600,301938600,68000,68000,68000,68000,2
20230817,105500,301802600,68000,68000,68000,68000,6
20230817,105400,301394600,68000,68100,68100,68000,21
20230817,105300,299965000,68100,68100,68100,68100,0
20230817,105200,299965000,68100,68100,68100,68100,11
20230817,105100,299215900,68000,68000,68000,68000,0
20230817,105000,299215900,68000,68000,68000,68000,1
20230817,104900,299147900,68000,68000,68000,68000,24
20230817,104800,297515900,68000,68000,68000,68000,0
20230817,104700,297515900,68000,68000,68000,68000,0
20230817,104600,297515900,68000,67900,68000,67900,2
20230817,104500,297380000,67900,67900,67900,67900,0
20230817,104400,297380000,67900,67800,67900,67800,35
20230817,104300,295003700,67900,67900,67900,67900,1
20230817,104200,294935800,67700,67700,67700,67700,2
20230817,104100,294800400,67700,67900,67900,67700,2
20230817,104000,294664800,67700,67800,67800,67700,2
20230817,103900,294529300,67800,67800,67800,67800,24
20230817,103800,292902100,67600,67600,67600,67600,0
20230817,103700,292902100,67600,67700,67700,67600,2
20230817,103600,292766800,67700,67700,67700,67700,2
20230817,103500,292631400,67700,67700,67700,67700,0
20230817,103400,292631400,67700,67700,67700,67700,2
20230817,103300,292496000,67600,67600,67600,67600,2
20230817,103200,292360800,67600,67600,67600,67600,109
20230817,103100,284992400,67700,67700,67700,67700,1
20230817,103000,284924700,67600,67600,67600,67600,2
20230817,102900,284789500,67700,67700,67700,67700,3
20230817,102800,284586400,67700,67700,67700,67700,5
20230817,102700,284247900,67700,67700,67700,67700,1
20230817,102600,284180200,67700,67700,67700,67700,2
20230817,102500,284044800,67800,67800,67800,67800,0
20230817,102400,284044800,67800,67800,67800,67800,0
20230817,102300,284044800,67800,67800,67800,67800,1
20230817,102200,283977000,67800,67600,67800,67600,6
20230817,102100,283570400,67700,67700,67700,67700,1
20230817,102000,283502700,67700,67700,67700,67700,3
20230817,101900,283299600,67700,67700,67700,67700,10
20230817,101800,282622600,67700,67900,67900,67600,173
20230817,101700,270904400,67600,67600,67700,67600,19
20230817,101600,269619400,67600,67700,67700,67600,27
20230817,101500,267792000,67700,67700,67700,67700,0
20230817,101400,267792000,67700,67700,67700,67700,9
20230817,101300,267182700,67700,67800,67800,67700,31
20230817,101200,265081000,67800,67900,67900,67800,57
20230817,101100,261211700,68000,68000,68000,68000,33
20230817,101000,258967700,68100,68100,68100,68100,0
20230817,100900,258967700,68100,67900,68100,67900,151
20230817,100800,248694000,67900,67900,67900,67900,1
20230817,100700,248626100,67900,67900,68100,67900,141
20230817,100600,239036600,67900,67900,67900,67900,14
20230817,100500,238086000,67800,67800,67800,67800,59
20230817,100400,234085800,67700,67600,67800,67600,121
20230817,100300,225883300,67600,67600,67600,67600,0
20230817,100200,225883300,67600,67600,67600,67600,2
20230817,100100,225748100,67600,67600,67600,67600,0
20230817,100000,225748100,67600,67800,67800,67600,8
20230817,095900,225207100,67500,67600,67600,67500,173
20230817,095800,213515700,67700,67600,67700,67600,75
20230817,095700,208438300,67600,67600,67600,67600,2
20230817,095600,208303100,67700,67700,67700,67700,10
20230817,095500,207626100,67600,67600,67600,67600,2
20230817,095400,207490900,67700,67700,67700,67700,0
20230817,095300,207490900,67700,67700,67700,67600,4
20230817,095200,207220200,67800,67700,67800,67700,108
20230817,095100,199908500,67600,67600,67600,67600,2
20230817,095000,199773300,67600,67600,67600,67600,2
20230817,094900,199638100,67600,67600,67600,67600,0
20230817,094800,199638100,67600,67600,67600,67600,1
20230817,094700,199570500,67600,67600,67600,67600,0
20230817,094600,199570500,67600,67600,67600,67600,0
20230817,094500,199570500,67600,67600,67600,67600,0
20230817,094400,199570500,67600,67600,67600,67600,0
20230817,094300,199570500,67600,67600,67600,67600,26
20230817,094200,197812900,67600,67600,67600,67600,50
20230817,094100,194432900,67600,67600,67600,67500,77
20230817,094000,189235000,67600,67600,67600,67600,30
20230817,093900,187207000,67600,67500,67600,67500,5
20230817,093800,186869300,67600,67600,67600,67600,0
20230817,093700,186869300,67600,67600,67600,67600,8
20230817,093600,186328500,67600,67600,67600,67600,79
20230817,093500,180988100,67600,67500,67600,67500,48
20230817,093400,177746100,67500,67500,67500,67500,16
20230817,093300,176666100,67500,67400,67500,67400,3
20230817,093200,176463700,67400,67500,67500,67400,7
20230817,093100,175991600,67400,67400,67500,67400,27
20230817,093000,174170800,67400,67500,67500,67400,78
20230817,092900,168913100,67500,67400,67500,67400,2
20230817,092800,168778200,67500,67400,67500,67300,162
20230817,092700,157862700,67300,67400,67500,67300,95
20230817,092600,151454200,67400,67700,67700,67400,447
20230817,092500,121259200,67700,67700,67700,67700,2
20230817,092400,121123800,67700,68000,68000,67700,156
20230817,092300,110531100,68000,68000,68000,68000,48
20230817,092200,107267100,68000,68000,68000,68000,2
20230817,092100,107131100,68200,68000,68200,68000,6
20230817,092000,106722300,68000,68000,68000,68000,2
20230817,091900,106586300,68000,68000,68000,68000,2
20230817,091800,106450300,68200,68100,68200,68100,67
20230817,091700,101887400,68200,68200,68200,68200,106
20230817,091600,94658200,68200,68200,68200,68200,0
20230817,091500,94658200,68200,68300,68300,68200,18
20230817,091400,93429000,68300,68300,68300,68300,26
20230817,091300,91653200,68400,68500,68500,68400,7
20230817,091200,91174200,68400,68400,68400,68400,0
20230817,091100,91174200,68400,68500,68500,68400,15
20230817,091000,90147800,68500,68800,68800,68500,238
20230817,090900,73798200,68800,68900,68900,68800,149
20230817,090800,63540500,68900,68900,69200,68800,58
20230817,090700,59545000,69000,69500,69500,69000,249
20230817,090600,42260500,69200,69400,69400,69200,152
20230817,090500,31718300,69300,69300,69300,69300,100
20230817,090400,24788300,69200,69200,69200,69200,152
20230817,090300,14269900,69200,69200,69200,69200,1
20230817,090200,14200700,69100,69400,69400,69100,131
20230817,090100,5135600,69400,69400,69400,69400,0
20230817,090000,5135600,69400,69600,69600,69300,74