KissMeData/078600/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,194100,9102723200,70100,70100,70100,70100,3623
20231027,194000,9102723200,70100,70100,70100,70100,0
20231027,193900,9102723200,70100,70100,70100,70100,0
20231027,193800,9102723200,70100,70100,70100,70100,0
20231027,193700,9102723200,70100,70100,70100,70100,0
20231027,193600,9102723200,70100,70100,70100,70100,0
20231027,193500,9102723200,70100,70100,70100,70100,0
20231027,193400,9102723200,70100,70100,70100,70100,0
20231027,193300,9102723200,70100,70100,70100,70100,0
20231027,193200,9102723200,70100,70100,70100,70100,0
20231027,193100,9102723200,70100,70100,70100,70100,0
20231027,193000,9102723200,70100,70100,70100,70100,0
20231027,192900,9102723200,70100,70100,70100,70100,0
20231027,192800,9102723200,70100,70100,70100,70100,0
20231027,192700,9102723200,70100,70100,70100,70100,0
20231027,192600,9102723200,70100,70100,70100,70100,0
20231027,192500,9102723200,70100,70100,70100,70100,0
20231027,192400,9102723200,70100,70100,70100,70100,0
20231027,192300,9102723200,70100,70100,70100,70100,0
20231027,192200,9102723200,70100,70100,70100,70100,0
20231027,192100,9102723200,70100,70100,70100,70100,0
20231027,192000,9102723200,70100,70100,70100,70100,0
20231027,191900,9102723200,70100,70100,70100,70100,0
20231027,191800,9102723200,70100,70100,70100,70100,0
20231027,191700,9102723200,70100,70100,70100,70100,0
20231027,191600,9102723200,70100,70100,70100,70100,0
20231027,191500,9102723200,70100,70100,70100,70100,0
20231027,191400,9102723200,70100,70100,70100,70100,0
20231027,191300,9102723200,70100,70100,70100,70100,0
20231027,191200,9102723200,70100,70100,70100,70100,0
20231027,191100,9102723200,70100,70100,70100,70100,3623
20231027,191000,9102723200,70100,70100,70100,70100,0
20231027,190900,9102723200,70100,70100,70100,70100,0
20231027,190800,9102723200,70100,70100,70100,70100,0
20231027,190700,9102723200,70100,70100,70100,70100,0
20231027,190600,9102723200,70100,70100,70100,70100,0
20231027,190500,9102723200,70100,70100,70100,70100,0
20231027,190400,9102723200,70100,70100,70100,70100,0
20231027,190300,9102723200,70100,70100,70100,70100,0
20231027,190200,9102723200,70100,70100,70100,70100,0
20231027,190100,9102723200,70100,70100,70100,70100,0
20231027,190000,9102723200,70100,70100,70100,70100,0
20231027,185900,9102723200,70100,70100,70100,70100,0
20231027,185800,9102723200,70100,70100,70100,70100,0
20231027,185700,9102723200,70100,70100,70100,70100,0
20231027,185600,9102723200,70100,70100,70100,70100,0
20231027,185500,9102723200,70100,70100,70100,70100,0
20231027,185400,9102723200,70100,70100,70100,70100,0
20231027,185300,9102723200,70100,70100,70100,70100,0
20231027,185200,9102723200,70100,70100,70100,70100,0
20231027,185100,9102723200,70100,70100,70100,70100,0
20231027,185000,9102723200,70100,70100,70100,70100,0
20231027,184900,9102723200,70100,70100,70100,70100,0
20231027,184800,9102723200,70100,70100,70100,70100,0
20231027,184700,9102723200,70100,70100,70100,70100,0
20231027,184600,9102723200,70100,70100,70100,70100,0
20231027,184500,9102723200,70100,70100,70100,70100,0
20231027,184400,9102723200,70100,70100,70100,70100,0
20231027,184300,9102723200,70100,70100,70100,70100,0
20231027,184200,9102723200,70100,70100,70100,70100,0
20231027,184100,9102723200,70100,70100,70100,70100,3623
20231027,184000,9102723200,70100,70100,70100,70100,0
20231027,183900,9102723200,70100,70100,70100,70100,0
20231027,183800,9102723200,70100,70100,70100,70100,0
20231027,183700,9102723200,70100,70100,70100,70100,0
20231027,183600,9102723200,70100,70100,70100,70100,0
20231027,183500,9102723200,70100,70100,70100,70100,0
20231027,183400,9102723200,70100,70100,70100,70100,0
20231027,183300,9102723200,70100,70100,70100,70100,0
20231027,183200,9102723200,70100,70100,70100,70100,0
20231027,183100,9102723200,70100,70100,70100,70100,0
20231027,183000,9102723200,70100,70100,70100,70100,0
20231027,182900,9102723200,70100,70100,70100,70100,0
20231027,182800,9102723200,70100,70100,70100,70100,0
20231027,182700,9102723200,70100,70100,70100,70100,0
20231027,182600,9102723200,70100,70100,70100,70100,0
20231027,182500,9102723200,70100,70100,70100,70100,0
20231027,182400,9102723200,70100,70100,70100,70100,0
20231027,182300,9102723200,70100,70100,70100,70100,0
20231027,182200,9102723200,70100,70100,70100,70100,0
20231027,182100,9102723200,70100,70100,70100,70100,0
20231027,182000,9102723200,70100,70100,70100,70100,0
20231027,181900,9102723200,70100,70100,70100,70100,0
20231027,181800,9102723200,70100,70100,70100,70100,0
20231027,181700,9102723200,70100,70100,70100,70100,0
20231027,181600,9102723200,70100,70100,70100,70100,0
20231027,181500,9102723200,70100,70100,70100,70100,0
20231027,181400,9102723200,70100,70100,70100,70100,0
20231027,181300,9102723200,70100,70100,70100,70100,0
20231027,181200,9102723200,70100,70100,70100,70100,0
20231027,181100,9102723200,70100,70100,70100,70100,3623
20231027,181000,9102723200,70100,70100,70100,70100,0
20231027,180900,9102723200,70100,70100,70100,70100,0
20231027,180800,9102723200,70100,70100,70100,70100,0
20231027,180700,9102723200,70100,70100,70100,70100,0
20231027,180600,9102723200,70100,70100,70100,70100,0
20231027,180500,9102723200,70100,70100,70100,70100,0
20231027,180400,9102723200,70100,70100,70100,70100,0
20231027,180300,9102723200,70100,70100,70100,70100,0
20231027,180200,9102723200,70100,70100,70100,70100,0
20231027,180100,9102723200,70100,70100,70100,70100,0
20231027,180000,9102723200,70100,70100,70100,70100,0
20231027,175900,9102723200,70100,70100,70100,70100,0
20231027,175800,9102723200,70100,70100,70100,70100,0
20231027,175700,9102723200,70100,70100,70100,70100,0
20231027,175600,9102723200,70100,70100,70100,70100,0
20231027,175500,9102723200,70100,70100,70100,70100,0
20231027,175400,9102723200,70100,70100,70100,70100,0
20231027,175300,9102723200,70100,70100,70100,70100,0
20231027,175200,9102723200,70100,70100,70100,70100,0
20231027,175100,9102723200,70100,70100,70100,70100,0
20231027,175000,9102723200,70100,70100,70100,70100,0
20231027,174900,9102723200,70100,70100,70100,70100,0
20231027,174800,9102723200,70100,70100,70100,70100,0
20231027,174700,9102723200,70100,70100,70100,70100,0
20231027,174600,9102723200,70100,70100,70100,70100,0
20231027,174500,9102723200,70100,70100,70100,70100,0
20231027,174400,9102723200,70100,70100,70100,70100,0
20231027,174300,9102723200,70100,70100,70100,70100,0
20231027,174200,9102723200,70100,70100,70100,70100,0
20231027,174100,9102723200,70100,70100,70100,70100,3623
20231027,174000,9102723200,70100,70100,70100,70100,0
20231027,173900,9102723200,70100,70100,70100,70100,0
20231027,173800,9102723200,70100,70100,70100,70100,0
20231027,173700,9102723200,70100,70100,70100,70100,0
20231027,173600,9102723200,70100,70100,70100,70100,0
20231027,173500,9102723200,70100,70100,70100,70100,0
20231027,173400,9102723200,70100,70100,70100,70100,0
20231027,173300,9102723200,70100,70100,70100,70100,0
20231027,173200,9102723200,70100,70100,70100,70100,0
20231027,173100,9102723200,70100,70100,70100,70100,0
20231027,173000,9102723200,70100,70100,70100,70100,0
20231027,172900,9102723200,70100,70100,70100,70100,0
20231027,172800,9102723200,70100,70100,70100,70100,0
20231027,172700,9102723200,70100,70100,70100,70100,0
20231027,172600,9102723200,70100,70100,70100,70100,0
20231027,172500,9102723200,70100,70100,70100,70100,0
20231027,172400,9102723200,70100,70100,70100,70100,0
20231027,172300,9102723200,70100,70100,70100,70100,0
20231027,172200,9102723200,70100,70100,70100,70100,0
20231027,172100,9102723200,70100,70100,70100,70100,0
20231027,172000,9102723200,70100,70100,70100,70100,0
20231027,171900,9102723200,70100,70100,70100,70100,0
20231027,171800,9102723200,70100,70100,70100,70100,0
20231027,171700,9102723200,70100,70100,70100,70100,0
20231027,171600,9102723200,70100,70100,70100,70100,0
20231027,171500,9102723200,70100,70100,70100,70100,0
20231027,171400,9102723200,70100,70100,70100,70100,0
20231027,171300,9102723200,70100,70100,70100,70100,0
20231027,171200,9102723200,70100,70100,70100,70100,0
20231027,171100,9102723200,70100,70100,70100,70100,3623
20231027,171000,9102723200,70100,70100,70100,70100,0
20231027,170900,9102723200,70100,70100,70100,70100,0
20231027,170800,9102723200,70100,70100,70100,70100,0
20231027,170700,9102723200,70100,70100,70100,70100,0
20231027,170600,9102723200,70100,70100,70100,70100,0
20231027,170500,9102723200,70100,70100,70100,70100,0
20231027,170400,9102723200,70100,70100,70100,70100,0
20231027,170300,9102723200,70100,70100,70100,70100,0
20231027,170200,9102723200,70100,70100,70100,70100,0
20231027,170100,9102723200,70100,70100,70100,70100,0
20231027,170000,9102723200,70100,70100,70100,70100,0
20231027,165900,9102723200,70100,70100,70100,70100,0
20231027,165800,9102723200,70100,70100,70100,70100,0
20231027,165700,9102723200,70100,70100,70100,70100,0
20231027,165600,9102723200,70100,70100,70100,70100,0
20231027,165500,9102723200,70100,70100,70100,70100,0
20231027,165400,9102723200,70100,70100,70100,70100,0
20231027,165300,9102723200,70100,70100,70100,70100,0
20231027,165200,9102723200,70100,70100,70100,70100,0
20231027,165100,9102723200,70100,70100,70100,70100,0
20231027,165000,9102723200,70100,70100,70100,70100,0
20231027,164900,9102723200,70100,70100,70100,70100,0
20231027,164800,9102723200,70100,70100,70100,70100,0
20231027,164700,9102723200,70100,70100,70100,70100,0
20231027,164600,9102723200,70100,70100,70100,70100,0
20231027,164500,9102723200,70100,70100,70100,70100,0
20231027,164400,9102723200,70100,70100,70100,70100,0
20231027,164300,9102723200,70100,70100,70100,70100,0
20231027,164200,9102723200,70100,70100,70100,70100,0
20231027,164100,9102723200,70100,70100,70100,70100,3623
20231027,164000,9102723200,70100,70100,70100,70100,0
20231027,163900,9102723200,70100,70100,70100,70100,0
20231027,163800,9102723200,70100,70100,70100,70100,0
20231027,163700,9102723200,70100,70100,70100,70100,0
20231027,163600,9102723200,70100,70100,70100,70100,0
20231027,163500,9102723200,70100,70100,70100,70100,0
20231027,163400,9102723200,70100,70100,70100,70100,0
20231027,163300,9102723200,70100,70100,70100,70100,0
20231027,163200,9102723200,70100,70100,70100,70100,0
20231027,163100,9102723200,70100,70100,70100,70100,0
20231027,163000,9102723200,70100,70100,70100,70100,0
20231027,162900,9102723200,70100,70100,70100,70100,0
20231027,162800,9102723200,70100,70100,70100,70100,0
20231027,162700,9102723200,70100,70100,70100,70100,0
20231027,162600,9102723200,70100,70100,70100,70100,0
20231027,162500,9102723200,70100,70100,70100,70100,0
20231027,162400,9102723200,70100,70100,70100,70100,0
20231027,162300,9102723200,70100,70100,70100,70100,0
20231027,162200,9102723200,70100,70100,70100,70100,0
20231027,162100,9102723200,70100,70100,70100,70100,0
20231027,162000,9102723200,70100,70100,70100,70100,0
20231027,161900,9102723200,70100,70100,70100,70100,0
20231027,161800,9102723200,70100,70100,70100,70100,0
20231027,161700,9102723200,70100,70100,70100,70100,0
20231027,161600,9102723200,70100,70100,70100,70100,0
20231027,161500,9102723200,70100,70100,70100,70100,0
20231027,161400,9102723200,70100,70100,70100,70100,0
20231027,161300,9102723200,70100,70100,70100,70100,0
20231027,161200,9102723200,70100,70100,70100,70100,0
20231027,161100,9102723200,70100,70100,70100,70100,3623
20231027,161000,9102723200,70100,70100,70100,70100,0
20231027,160900,9102723200,70100,70100,70100,70100,0
20231027,160800,9102723200,70100,70100,70100,70100,0
20231027,160700,9102723200,70100,70100,70100,70100,0
20231027,160600,9102723200,70100,70100,70100,70100,0
20231027,160500,9102723200,70100,70100,70100,70100,0
20231027,160400,9102723200,70100,70100,70100,70100,0
20231027,160300,9102723200,70100,70100,70100,70100,0
20231027,160200,9102723200,70100,70100,70100,70100,0
20231027,160100,9102723200,70100,70100,70100,70100,0
20231027,160000,9102723200,70100,70100,70100,70100,0
20231027,155900,9102723200,70100,70100,70100,70100,0
20231027,155800,9102723200,70100,70100,70100,70100,0
20231027,155700,9102723200,70100,70100,70100,70100,0
20231027,155600,9102723200,70100,70100,70100,70100,0
20231027,155500,9102723200,70100,70100,70100,70100,0
20231027,155400,9102723200,70100,70100,70100,70100,0
20231027,155300,9102723200,70100,70100,70100,70100,0
20231027,155200,9102723200,70100,70100,70100,70100,0
20231027,155100,9102723200,70100,70100,70100,70100,0
20231027,155000,9102723200,70100,70100,70100,70100,0
20231027,154900,9102723200,70100,70100,70100,70100,0
20231027,154800,9102723200,70100,70100,70100,70100,0
20231027,154700,9102723200,70100,70100,70100,70100,0
20231027,154600,9102723200,70100,70100,70100,70100,0
20231027,154500,9102723200,70100,70100,70100,70100,0
20231027,154400,9102723200,70100,70100,70100,70100,0
20231027,154300,9102723200,70100,70100,70100,70100,0
20231027,154200,9102723200,70100,70100,70100,70100,0
20231027,154100,9102723200,70100,70100,70100,70100,3623
20231027,154000,9102723200,70100,70100,70100,70100,0
20231027,153900,9102723200,70100,70100,70100,70100,0
20231027,153800,9102723200,70100,70100,70100,70100,0
20231027,153700,9102723200,70100,70100,70100,70100,0
20231027,153600,9102723200,70100,70100,70100,70100,0
20231027,153500,9102723200,70100,70100,70100,70100,0
20231027,153400,9102723200,70100,70100,70100,70100,0
20231027,153300,9102723200,70100,70100,70100,70100,0
20231027,153200,9102723200,70100,70100,70100,70100,0
20231027,153100,9102723200,70100,70100,70100,70100,0
20231027,153000,9102723200,70100,70100,70100,70100,3623
20231027,152900,8848750900,70100,70100,70100,70100,0
20231027,152800,8848750900,70100,70100,70100,70100,0
20231027,152700,8848750900,70100,70100,70100,70100,0
20231027,152600,8848750900,70100,70100,70100,70100,0
20231027,152500,8848750900,70100,70100,70100,70100,0
20231027,152400,8848750900,70100,70100,70100,70100,0
20231027,152300,8848750900,70100,70100,70100,70100,0
20231027,152200,8848750900,70100,70100,70100,70100,0
20231027,152100,8848750900,70100,70100,70100,70100,0
20231027,152000,8848750900,70100,70100,70100,70100,0
20231027,151900,8848750900,70100,70100,70200,70100,249
20231027,151800,8831278100,70100,70000,70100,70000,273
20231027,151700,8812152200,70100,69900,70100,69900,138
20231027,151600,8802490200,70100,70100,70100,69900,590
20231027,151500,8761184200,70100,70200,70200,70000,640
20231027,151400,8716337600,70200,70100,70300,70100,407
20231027,151300,8687792800,70100,70100,70300,70100,290
20231027,151200,8667428900,70200,70200,70300,70100,214
20231027,151100,8652410100,70200,70300,70300,70200,80
20231027,151000,8646790200,70300,70400,70400,70300,111
20231027,150900,8638986600,70300,70400,70400,70300,707
20231027,150800,8589281200,70300,70400,70400,70300,56
20231027,150700,8585342300,70400,70400,70400,70400,109
20231027,150600,8577668700,70400,70300,70400,70300,348
20231027,150500,8553171000,70400,70400,70400,70300,13
20231027,150400,8552256300,70400,70400,70400,70200,566
20231027,150300,8512469600,70400,70400,70400,70300,157
20231027,150200,8501417600,70400,70400,70400,70400,8
20231027,150100,8500854400,70400,70300,70400,70300,3
20231027,150000,8500643300,70300,70200,70400,70200,75
20231027,145900,8495370700,70200,70300,70300,70100,417
20231027,145800,8466064400,70400,70300,70400,70300,1192
20231027,145700,8382191800,70300,70400,70400,70300,118
20231027,145600,8373888000,70300,70200,70400,70200,668
20231027,145500,8326927800,70200,70000,70300,70000,750
20231027,145400,8274334700,70100,70100,70100,70000,189
20231027,145300,8261086700,70100,70100,70200,70000,291
20231027,145200,8240689900,70100,70000,70100,70000,110
20231027,145100,8232989700,70100,70100,70100,70000,173
20231027,145000,8220862700,70200,70200,70200,70100,47
20231027,144900,8217567400,70100,70200,70200,70100,142
20231027,144800,8207604200,70200,70200,70300,70100,107
20231027,144700,8200100100,70100,70100,70200,70000,548
20231027,144600,8161678500,70000,70000,70100,70000,10
20231027,144500,8160978300,70100,70200,70200,70000,166
20231027,144400,8149343300,70200,70100,70200,70100,16
20231027,144300,8148220900,70100,70200,70200,70100,45
20231027,144200,8145065700,70200,70100,70200,70100,156
20231027,144100,8134124600,70200,70100,70300,70100,79
20231027,144000,8128582200,70100,70300,70300,70100,116
20231027,143900,8120433600,70300,70400,70400,70300,20
20231027,143800,8119025900,70400,70300,70400,70300,188
20231027,143700,8105790900,70300,70200,70300,70200,287
20231027,143600,8085626900,70200,69900,70200,69900,60
20231027,143500,8081423900,69900,69900,70000,69900,107
20231027,143400,8073943400,70000,70000,70100,70000,83
20231027,143300,8068132600,70100,69900,70100,69900,120
20231027,143200,8059737000,70100,70100,70100,69900,44
20231027,143100,8056658000,70100,70300,70300,70000,134
20231027,143000,8047271300,70300,70100,70300,70000,111
20231027,142900,8039475900,69900,70100,70200,69900,126
20231027,142800,8030646400,70100,69700,70100,69700,220
20231027,142700,8015255600,69600,69600,69800,69600,234
20231027,142600,7998954700,69700,69600,69700,69600,21
20231027,142500,7997491400,69600,69900,69900,69500,102
20231027,142400,7990382000,70000,69700,70000,69500,808
20231027,142300,7934142300,69800,70000,70000,69800,93
20231027,142200,7927646600,69800,70000,70000,69700,19
20231027,142100,7926320500,70000,70000,70000,69700,72
20231027,142000,7921295400,70100,69800,70200,69600,253
20231027,141900,7903630900,69800,70000,70100,69800,155
20231027,141800,7892782600,70000,69900,70000,69900,61
20231027,141700,7888518000,69900,70000,70000,69900,29
20231027,141600,7886488300,70100,69800,70100,69700,133
20231027,141500,7877189700,69900,69900,70000,69600,845
20231027,141400,7818335400,69900,69800,69900,69800,140
20231027,141300,7808549900,69800,69700,69900,69700,47
20231027,141200,7805271700,70000,69800,70000,69700,518
20231027,141100,7769114200,69900,69900,70000,69900,109
20231027,141000,7761494000,69900,70000,70300,69900,398
20231027,140900,7733665100,70000,70100,70100,70000,108
20231027,140800,7726104500,70000,70000,70000,70000,97
20231027,140700,7719314500,70000,70100,70100,70000,61
20231027,140600,7715041400,70100,70000,70100,70000,144
20231027,140500,7704960900,70000,70200,70200,70000,279
20231027,140400,7685386100,70200,70300,70300,70200,89
20231027,140300,7679129500,70300,70200,70300,70200,44
20231027,140200,7676040100,70300,70100,70300,70100,68
20231027,140100,7671261900,70100,70300,70400,70100,67
20231027,140000,7666551600,70400,70500,70500,70200,85
20231027,135900,7660567500,70500,70500,70600,70500,140
20231027,135800,7650695200,70500,70300,70700,70300,396
20231027,135700,7622776900,70400,70100,70500,70000,173
20231027,135600,7610655700,70100,70000,70400,70000,303
20231027,135500,7589361800,70000,70000,70300,70000,146
20231027,135400,7579133300,70000,69900,70100,69800,210
20231027,135300,7564444200,69900,69900,70000,69900,85
20231027,135200,7558502600,69900,70100,70200,69900,152
20231027,135100,7547858600,70200,70200,70200,70100,26
20231027,135000,7546034400,70200,70200,70200,70100,52
20231027,134900,7542386700,70100,70300,70400,70100,140
20231027,134800,7532544500,70100,70100,70100,70000,139
20231027,134700,7522812900,70000,70100,70100,70000,119
20231027,134600,7514473900,70100,70000,70300,70000,73
20231027,134500,7509355400,70000,70200,70200,70000,182
20231027,134400,7496585600,70200,70500,70600,70200,101
20231027,134300,7489475000,70400,70500,70600,70400,123
20231027,134200,7480806900,70200,70200,70500,70200,80
20231027,134100,7475178900,70200,70300,70400,70100,84
20231027,134000,7469280400,70400,70800,70800,70400,320
20231027,133900,7446672000,70800,70400,70800,70300,158
20231027,133800,7435505100,70700,70300,70700,70300,490
20231027,133700,7400936300,70500,70300,70700,70300,857
20231027,133600,7340586600,70300,70200,70300,70200,610
20231027,133500,7297748000,70100,70200,70200,70100,59
20231027,133400,7293610200,70100,70100,70100,70100,71
20231027,133300,7288633100,70200,69900,70200,69900,78
20231027,133200,7283167200,69900,70000,70100,69900,153
20231027,133100,7272470600,69900,69900,70000,69900,35
20231027,133000,7270023600,69800,69700,70200,69700,399
20231027,132900,7242153400,69700,69700,69800,69700,60
20231027,132800,7237967900,69700,69600,69700,69600,68
20231027,132700,7233231300,69600,69700,69800,69500,215
20231027,132600,7218259900,69700,70000,70000,69700,313
20231027,132500,7196378900,69900,69800,70000,69800,134
20231027,132400,7187015500,69800,69700,69900,69600,173
20231027,132300,7174942200,69600,69700,69900,69600,170
20231027,132200,7163089000,69700,69900,69900,69700,69
20231027,132100,7158269700,69900,69600,69900,69500,319
20231027,132000,7136048600,69600,69600,69900,69500,648
20231027,131900,7090888200,69600,69600,69600,69500,109
20231027,131800,7083303100,69500,69300,69600,69300,198
20231027,131700,7069560700,69300,69600,69600,69300,854
20231027,131600,7010234400,69600,69600,69600,69500,308
20231027,131500,6988798900,69600,69700,69800,69500,898
20231027,131400,6926263500,69800,69900,69900,69800,639
20231027,131300,6881630300,69900,70100,70100,69900,950
20231027,131200,6815117800,70200,70200,70200,70100,330
20231027,131100,6791968200,70300,70200,70300,70200,45
20231027,131000,6788808500,70300,70300,70400,70300,133
20231027,130900,6779457600,70300,70400,70400,70300,158
20231027,130800,6768348400,70400,70300,70400,70300,62
20231027,130700,6763986000,70400,70300,70400,70300,86
20231027,130600,6757935100,70400,70400,70400,70300,98
20231027,130500,6751037400,70400,70300,70400,70300,92
20231027,130400,6744565800,70500,70400,70500,70300,78
20231027,130300,6739074100,70400,70300,70400,70300,134
20231027,130200,6729651200,70300,70500,70500,70300,227
20231027,130100,6713663100,70300,70400,70500,70300,190
20231027,130000,6700281100,70400,70500,70500,70400,148
20231027,125900,6689852900,70500,70200,70500,70200,109
20231027,125800,6682185700,70300,70400,70500,70200,69
20231027,125700,6677334400,70600,70100,70600,70100,192
20231027,125600,6663828800,70300,70400,70400,70100,414
20231027,125500,6634742200,70400,70300,70500,70300,231
20231027,125400,6618474800,70300,70500,70500,70300,57
20231027,125300,6614462500,70400,70400,70400,70300,145
20231027,125200,6604261800,70400,70400,70400,70300,122
20231027,125100,6595674500,70400,70500,70500,70400,449
20231027,125000,6564051800,70500,70700,70700,70500,230
20231027,124900,6547828600,70700,70700,70700,70500,391
20231027,124800,6520209200,70700,70600,70700,70500,131
20231027,124700,6510958500,70600,70600,70600,70500,138
20231027,124600,6501224300,70600,70600,70600,70500,232
20231027,124500,6484847200,70500,70600,70700,70500,254
20231027,124400,6466915600,70700,70900,70900,70700,70
20231027,124300,6461965700,70700,70700,70900,70600,174
20231027,124200,6449664300,70900,70600,70900,70600,36
20231027,124100,6447115700,70700,70700,70700,70600,160
20231027,124000,6435807200,70700,70800,70900,70600,510
20231027,123900,6399729700,70800,70800,70800,70700,194
20231027,123800,6385994900,70800,70800,70800,70700,66
20231027,123700,6381324100,70800,70900,70900,70700,437
20231027,123600,6350385400,70900,70900,70900,70900,24
20231027,123500,6348683800,70800,70900,70900,70800,74
20231027,123400,6343440400,70900,70900,71000,70900,55
20231027,123300,6339540100,70800,70900,70900,70800,113
20231027,123200,6331536900,71100,70900,71100,70800,131
20231027,123100,6322250200,70900,71100,71100,70900,479
20231027,123000,6288239500,71100,71000,71100,70900,199
20231027,122900,6274109100,71000,71000,71100,71000,108
20231027,122800,6266440600,71100,71000,71100,71000,27
20231027,122700,6264521600,71100,70900,71100,70900,131
20231027,122600,6255224900,71000,70700,71000,70700,567
20231027,122500,6215066600,70700,70700,70800,70700,18
20231027,122400,6213793500,70800,70700,70800,70700,37
20231027,122300,6211176100,70800,70800,70800,70700,30
20231027,122200,6209054600,70700,70800,70800,70700,155
20231027,122100,6198095100,70800,70700,70800,70700,36
20231027,122000,6195548700,70700,70700,70800,70500,1348
20231027,121900,6100375400,70800,70800,70900,70800,336
20231027,121800,6076585900,70900,70900,70900,70800,27
20231027,121700,6074671700,70900,70800,70900,70800,50
20231027,121600,6071131100,70900,70900,71000,70800,94
20231027,121500,6064469800,71000,71000,71100,71000,16
20231027,121400,6063332700,71100,70800,71100,70800,32
20231027,121300,6061063600,70900,70900,71100,70900,187
20231027,121200,6047801500,70900,70800,70900,70800,161
20231027,121100,6036401400,70900,71100,71100,70800,213
20231027,121000,6021286700,71100,71000,71100,71000,99
20231027,120900,6014249200,71000,71200,71200,71000,47
20231027,120800,6010905400,71100,71000,71100,71000,608
20231027,120700,5967731900,70900,70900,71000,70800,24
20231027,120600,5966030100,70900,70900,71000,70800,263
20231027,120500,5947386400,70900,71100,71200,70900,231
20231027,120400,5930972600,71100,71100,71200,71100,13
20231027,120300,5930047900,71200,71200,71200,71100,100
20231027,120200,5922934300,71200,71100,71200,71100,40
20231027,120100,5920088900,71200,71100,71200,71000,314
20231027,120000,5897789100,71100,71100,71200,71000,180
20231027,115900,5884995000,71200,71200,71200,71200,6
20231027,115800,5884567800,71200,71100,71300,71100,167
20231027,115700,5872682200,71100,71300,71300,71100,246
20231027,115600,5855180000,71200,71300,71400,71200,143
20231027,115500,5844983800,71400,71400,71400,71300,85
20231027,115400,5838922600,71400,71400,71400,71300,105
20231027,115300,5831433900,71400,71400,71500,71300,73
20231027,115200,5826222300,71400,71400,71500,71400,94
20231027,115100,5819510000,71500,71500,71500,71400,63
20231027,115000,5815010300,71500,71500,71500,71400,101
20231027,114900,5807798300,71500,71500,71500,71400,49
20231027,114800,5804298600,71400,71400,71500,71400,75
20231027,114700,5798942800,71400,71500,71500,71300,113
20231027,114600,5790876500,71400,71500,71500,71300,621
20231027,114500,5746535800,71600,71500,71600,71400,188
20231027,114400,5733087700,71600,71600,71600,71500,327
20231027,114300,5709697900,71600,71700,71800,71600,156
20231027,114200,5698519200,71800,71800,71800,71600,456
20231027,114100,5665823800,71700,71700,71800,71700,57
20231027,114000,5661734200,71700,71800,71800,71700,177
20231027,113900,5649033100,71700,71800,71800,71700,74
20231027,113800,5643725700,71700,71700,71800,71700,133
20231027,113700,5634189300,71700,71600,71700,71500,80
20231027,113600,5628462200,71500,71600,71600,71500,117
20231027,113500,5620089100,71700,71700,71700,71500,357
20231027,113400,5594524200,71700,71700,71700,71600,48
20231027,113300,5591086000,71600,71700,71700,71600,181
20231027,113200,5578110600,71700,71600,71700,71500,387
20231027,113100,5550393100,71600,71500,71600,71500,96
20231027,113000,5543526800,71600,71500,71600,71400,59
20231027,112900,5539307900,71500,71500,71600,71500,164
20231027,112800,5527580500,71500,71600,71600,71500,544
20231027,112700,5488641700,71500,71600,71600,71500,36
20231027,112600,5486066300,71500,71600,71600,71500,28
20231027,112500,5484063100,71600,71700,71700,71500,231
20231027,112400,5467522300,71600,71700,71700,71600,75
20231027,112300,5462150000,71700,71600,71700,71600,48
20231027,112200,5458710500,71700,71700,71700,71600,122
20231027,112100,5449973500,71700,71700,71700,71600,46
20231027,112000,5446677200,71600,71800,71800,71600,185
20231027,111900,5433409000,71700,71700,71800,71700,142
20231027,111800,5423216400,71800,71600,71800,71600,688
20231027,111700,5373860100,71600,71700,71700,71600,293
20231027,111600,5352854100,71600,71300,71700,71200,6485
20231027,111500,4889594500,71200,71300,71300,71200,339
20231027,111400,4865436400,71200,71200,71300,71200,422
20231027,111300,4835373200,71200,71100,71200,71100,260
20231027,111200,4816863000,71200,71200,71200,71100,281
20231027,111100,4796859000,71200,71200,71300,71200,209
20231027,111000,4781964500,71200,71200,71300,71200,80
20231027,110900,4776263400,71200,71200,71300,71200,238
20231027,110800,4759311300,71300,71200,71300,71200,52
20231027,110700,4755606700,71200,71200,71300,71200,170
20231027,110600,4743501200,71300,71300,71300,71200,252
20231027,110500,4725552700,71300,71300,71300,71200,97
20231027,110400,4718639300,71300,71100,71300,71100,643
20231027,110300,4672888900,71100,71000,71100,71000,59
20231027,110200,4668694100,71000,71000,71000,70900,724
20231027,110100,4617292900,70900,70900,71000,70900,290
20231027,110000,4596730400,71000,71000,71000,70900,142
20231027,105900,4586655800,71000,70800,71000,70800,885
20231027,105800,4523938500,70900,70900,70900,70800,103
20231027,105700,4516644200,70900,70900,70900,70700,295
20231027,105600,4495754600,71000,71000,71000,70900,356
20231027,105500,4470488500,71000,71000,71100,71000,83
20231027,105400,4464592600,71100,71300,71400,71100,627
20231027,105300,4419955200,71400,71400,71400,71300,291
20231027,105200,4399199300,71400,71400,71400,71300,284
20231027,105100,4378945300,71400,71400,71400,71300,129
20231027,105000,4369737000,71400,71300,71400,71300,161
20231027,104900,4358251800,71300,71300,71400,71300,805
20231027,104800,4300854700,71400,71400,71400,71300,166
20231027,104700,4289004600,71300,71300,71400,71300,122
20231027,104600,4280297300,71400,71300,71400,71300,140
20231027,104500,4270311500,71300,71300,71300,71200,452
20231027,104400,4238084000,71300,71200,71300,71200,1572
20231027,104300,4126143100,71100,71100,71200,71100,49
20231027,104200,4122658400,71200,71100,71200,71100,174
20231027,104100,4110277900,71200,71000,71200,70900,569
20231027,104000,4069861300,71000,71100,71100,70900,227
20231027,103900,4053749300,71100,71100,71200,70900,312
20231027,103800,4031576100,71200,71100,71200,71100,169
20231027,103700,4019545900,71200,71100,71200,71100,117
20231027,103600,4011225100,71100,71100,71100,71000,546
20231027,103500,3972407100,71100,71100,71200,71000,1294
20231027,103400,3880405200,71100,71000,71100,71000,1283
20231027,103300,3789310400,70900,70900,71000,70800,517
20231027,103200,3752652200,70900,71000,71000,70800,382
20231027,103100,3725568300,71000,70800,71000,70700,1160
20231027,103000,3643389500,70800,70800,70800,70700,229
20231027,102900,3627191700,70700,70700,70800,70600,478
20231027,102800,3593391500,70700,70700,70800,70600,431
20231027,102700,3562918500,70800,70700,70800,70700,371
20231027,102600,3536681800,70600,70800,70800,70600,161
20231027,102500,3525298400,70800,70500,70900,70500,641
20231027,102400,3480007900,70600,70700,70700,70600,224
20231027,102300,3464183100,70700,70900,70900,70600,306
20231027,102200,3442549800,70900,70600,71000,70400,3384
20231027,102100,3202724200,70700,70400,70700,70400,506
20231027,102000,3167047000,70400,70400,70500,70300,409
20231027,101900,3138253500,70400,70200,70400,70200,778
20231027,101800,3083585900,70100,70100,70200,70100,190
20231027,101700,3070258700,70200,70100,70200,69900,301
20231027,101600,3049180900,70000,70000,70100,69900,211
20231027,101500,3034410300,70000,69700,70000,69600,727
20231027,101400,2983674700,69700,69700,69800,69600,245
20231027,101300,2966604100,69700,69600,69700,69600,76
20231027,101200,2961307500,69600,69800,69800,69600,99
20231027,101100,2954408900,69800,69700,69800,69500,404
20231027,101000,2926288100,69600,69900,70000,69600,390
20231027,100900,2899027800,69900,69700,70000,69700,168
20231027,100800,2887287800,69600,69600,69700,69600,210
20231027,100700,2872663500,69600,69800,69800,69500,398
20231027,100600,2844950400,69900,69600,69900,69600,383
20231027,100500,2818267700,69700,69800,69900,69600,174
20231027,100400,2806144800,69800,69800,69800,69800,154
20231027,100300,2795395600,69700,69700,69900,69600,175
20231027,100200,2783193000,69700,69600,69700,69600,78
20231027,100100,2777761000,69600,69700,69800,69500,641
20231027,100000,2733088100,69600,69300,69700,69300,738
20231027,095900,2681829200,69200,69500,69500,69200,413
20231027,095800,2653204100,69400,69500,69600,69400,928
20231027,095700,2588767300,69500,69500,69500,69500,569
20231027,095600,2549221800,69500,69500,69600,69500,104
20231027,095500,2541985500,69600,69700,69700,69600,420
20231027,095400,2512732900,69700,69800,69900,69700,285
20231027,095300,2492842800,69900,70100,70200,69900,1117
20231027,095200,2414590400,70000,70100,70100,70000,117
20231027,095100,2406395300,70100,70000,70100,69900,170
20231027,095000,2394492300,70000,69800,70000,69700,161
20231027,094900,2383246400,69800,69700,70000,69700,588
20231027,094800,2342245200,69700,69600,69700,69600,114
20231027,094700,2334308300,69600,69600,69700,69500,97
20231027,094600,2327558500,69700,69600,69900,69600,829
20231027,094500,2269697600,69600,69400,69700,69300,298
20231027,094400,2248955900,69400,69600,69700,69400,271
20231027,094300,2230127300,69400,69400,69700,69300,1260
20231027,094200,2142681300,69300,69500,69600,69300,185
20231027,094100,2129834400,69700,69600,69700,69400,387
20231027,094000,2102906500,69600,69600,69600,69300,1142
20231027,093900,2023628600,69600,69600,69700,69600,57
20231027,093800,2019661300,69600,69700,69800,69600,261
20231027,093700,2001474500,69800,69800,69800,69700,176
20231027,093600,1989204400,69800,69800,69800,69700,214
20231027,093500,1974271500,69800,69800,70000,69800,453
20231027,093400,1942631400,69800,70100,70100,69800,440
20231027,093300,1911859500,70100,70100,70100,70100,119
20231027,093200,1903517600,70200,70200,70200,70100,212
20231027,093100,1888637700,70200,70100,70300,70100,167
20231027,093000,1876911700,70100,70100,70100,70000,469
20231027,092900,1844065300,70000,70200,70200,70000,333
20231027,092800,1820734800,70100,70200,70200,70100,385
20231027,092700,1793736800,70200,70300,70300,70200,319
20231027,092600,1771336100,70200,70200,70300,70200,394
20231027,092500,1743663900,70300,70300,70400,70300,169
20231027,092400,1731781800,70400,70700,70700,70300,844
20231027,092300,1672244700,70700,70700,70700,70600,219
20231027,092200,1656762800,70800,70700,70800,70500,355
20231027,092100,1631673700,70700,70400,70700,70400,498
20231027,092000,1596509800,70400,70600,70600,70300,360
20231027,091900,1571145900,70600,70800,70900,70500,592
20231027,091800,1529347300,70900,70800,70900,70600,812
20231027,091700,1471864200,70800,70800,70800,70700,359
20231027,091600,1446467400,70800,70600,70800,70500,1267
20231027,091500,1356957500,70500,70500,70600,70400,390
20231027,091400,1329455000,70600,70400,70600,70400,628
20231027,091300,1285176500,70400,70300,70500,70200,277
20231027,091200,1265681700,70200,70200,70500,70100,1324
20231027,091100,1172618900,70200,70400,70400,70100,713
20231027,091000,1122571300,70400,70500,70500,70200,244
20231027,090900,1105414600,70500,70600,70600,70100,406
20231027,090800,1076807500,70600,70600,70700,70500,251
20231027,090700,1059089200,70700,70600,70700,70500,534
20231027,090600,1021382300,70600,70400,70600,70400,653
20231027,090500,975350800,70400,70400,70400,70000,727
20231027,090400,924196300,70400,70100,70400,69800,829
20231027,090300,866033400,70000,69900,70400,69400,1885
20231027,090200,734342300,69900,70600,70800,69800,1300
20231027,090100,642640700,70600,70300,70900,70000,2590
20231027,090000,459893500,70300,69100,70800,69100,6631