329180/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,211600,20163762100,197700,197700,197700,197700,3563
20241024,211500,20163762100,197700,197700,197700,197700,0
20241024,211400,20163762100,197700,197700,197700,197700,0
20241024,211300,20163762100,197700,197700,197700,197700,0
20241024,211200,20163762100,197700,197700,197700,197700,0
20241024,211100,20163762100,197700,197700,197700,197700,0
20241024,211000,20163762100,197700,197700,197700,197700,0
20241024,210900,20163762100,197700,197700,197700,197700,0
20241024,210800,20163762100,197700,197700,197700,197700,0
20241024,210700,20163762100,197700,197700,197700,197700,0
20241024,210600,20163762100,197700,197700,197700,197700,0
20241024,210500,20163762100,197700,197700,197700,197700,0
20241024,210400,20163762100,197700,197700,197700,197700,0
20241024,210300,20163762100,197700,197700,197700,197700,0
20241024,210200,20163762100,197700,197700,197700,197700,0
20241024,210100,20163762100,197700,197700,197700,197700,0
20241024,210000,20163762100,197700,197700,197700,197700,0
20241024,205900,20163762100,197700,197700,197700,197700,0
20241024,205800,20163762100,197700,197700,197700,197700,0
20241024,205700,20163762100,197700,197700,197700,197700,0
20241024,205600,20163762100,197700,197700,197700,197700,0
20241024,205500,20163762100,197700,197700,197700,197700,0
20241024,205400,20163762100,197700,197700,197700,197700,0
20241024,205300,20163762100,197700,197700,197700,197700,0
20241024,205200,20163762100,197700,197700,197700,197700,0
20241024,205100,20163762100,197700,197700,197700,197700,0
20241024,205000,20163762100,197700,197700,197700,197700,0
20241024,204900,20163762100,197700,197700,197700,197700,0
20241024,204800,20163762100,197700,197700,197700,197700,0
20241024,204700,20163762100,197700,197700,197700,197700,0
20241024,204600,20163762100,197700,197700,197700,197700,3563
20241024,204500,20163762100,197700,197700,197700,197700,0
20241024,204400,20163762100,197700,197700,197700,197700,0
20241024,204300,20163762100,197700,197700,197700,197700,0
20241024,204200,20163762100,197700,197700,197700,197700,0
20241024,204100,20163762100,197700,197700,197700,197700,0
20241024,204000,20163762100,197700,197700,197700,197700,0
20241024,203900,20163762100,197700,197700,197700,197700,0
20241024,203800,20163762100,197700,197700,197700,197700,0
20241024,203700,20163762100,197700,197700,197700,197700,0
20241024,203600,20163762100,197700,197700,197700,197700,0
20241024,203500,20163762100,197700,197700,197700,197700,0
20241024,203400,20163762100,197700,197700,197700,197700,0
20241024,203300,20163762100,197700,197700,197700,197700,0
20241024,203200,20163762100,197700,197700,197700,197700,0
20241024,203100,20163762100,197700,197700,197700,197700,0
20241024,203000,20163762100,197700,197700,197700,197700,0
20241024,202900,20163762100,197700,197700,197700,197700,0
20241024,202800,20163762100,197700,197700,197700,197700,0
20241024,202700,20163762100,197700,197700,197700,197700,0
20241024,202600,20163762100,197700,197700,197700,197700,0
20241024,202500,20163762100,197700,197700,197700,197700,0
20241024,202400,20163762100,197700,197700,197700,197700,0
20241024,202300,20163762100,197700,197700,197700,197700,0
20241024,202200,20163762100,197700,197700,197700,197700,0
20241024,202100,20163762100,197700,197700,197700,197700,0
20241024,202000,20163762100,197700,197700,197700,197700,0
20241024,201900,20163762100,197700,197700,197700,197700,0
20241024,201800,20163762100,197700,197700,197700,197700,0
20241024,201700,20163762100,197700,197700,197700,197700,0
20241024,201600,20163762100,197700,197700,197700,197700,3563
20241024,201500,20163762100,197700,197700,197700,197700,0
20241024,201400,20163762100,197700,197700,197700,197700,0
20241024,201300,20163762100,197700,197700,197700,197700,0
20241024,201200,20163762100,197700,197700,197700,197700,0
20241024,201100,20163762100,197700,197700,197700,197700,0
20241024,201000,20163762100,197700,197700,197700,197700,0
20241024,200900,20163762100,197700,197700,197700,197700,0
20241024,200800,20163762100,197700,197700,197700,197700,0
20241024,200700,20163762100,197700,197700,197700,197700,0
20241024,200600,20163762100,197700,197700,197700,197700,0
20241024,200500,20163762100,197700,197700,197700,197700,0
20241024,200400,20163762100,197700,197700,197700,197700,0
20241024,200300,20163762100,197700,197700,197700,197700,0
20241024,200200,20163762100,197700,197700,197700,197700,0
20241024,200100,20163762100,197700,197700,197700,197700,0
20241024,200000,20163762100,197700,197700,197700,197700,0
20241024,195900,20163762100,197700,197700,197700,197700,0
20241024,195800,20163762100,197700,197700,197700,197700,0
20241024,195700,20163762100,197700,197700,197700,197700,0
20241024,195600,20163762100,197700,197700,197700,197700,0
20241024,195500,20163762100,197700,197700,197700,197700,0
20241024,195400,20163762100,197700,197700,197700,197700,0
20241024,195300,20163762100,197700,197700,197700,197700,0
20241024,195200,20163762100,197700,197700,197700,197700,0
20241024,195100,20163762100,197700,197700,197700,197700,0
20241024,195000,20163762100,197700,197700,197700,197700,0
20241024,194900,20163762100,197700,197700,197700,197700,0
20241024,194800,20163762100,197700,197700,197700,197700,0
20241024,194700,20163762100,197700,197700,197700,197700,0
20241024,194600,20163762100,197700,197700,197700,197700,3563
20241024,194500,20163762100,197700,197700,197700,197700,0
20241024,194400,20163762100,197700,197700,197700,197700,0
20241024,194300,20163762100,197700,197700,197700,197700,0
20241024,194200,20163762100,197700,197700,197700,197700,0
20241024,194100,20163762100,197700,197700,197700,197700,0
20241024,194000,20163762100,197700,197700,197700,197700,0
20241024,193900,20163762100,197700,197700,197700,197700,0
20241024,193800,20163762100,197700,197700,197700,197700,0
20241024,193700,20163762100,197700,197700,197700,197700,0
20241024,193600,20163762100,197700,197700,197700,197700,0
20241024,193500,20163762100,197700,197700,197700,197700,0
20241024,193400,20163762100,197700,197700,197700,197700,0
20241024,193300,20163762100,197700,197700,197700,197700,0
20241024,193200,20163762100,197700,197700,197700,197700,0
20241024,193100,20163762100,197700,197700,197700,197700,0
20241024,193000,20163762100,197700,197700,197700,197700,0
20241024,192900,20163762100,197700,197700,197700,197700,0
20241024,192800,20163762100,197700,197700,197700,197700,0
20241024,192700,20163762100,197700,197700,197700,197700,0
20241024,192600,20163762100,197700,197700,197700,197700,0
20241024,192500,20163762100,197700,197700,197700,197700,0
20241024,192400,20163762100,197700,197700,197700,197700,0
20241024,192300,20163762100,197700,197700,197700,197700,0
20241024,192200,20163762100,197700,197700,197700,197700,0
20241024,192100,20163762100,197700,197700,197700,197700,0
20241024,192000,20163762100,197700,197700,197700,197700,0
20241024,191900,20163762100,197700,197700,197700,197700,0
20241024,191800,20163762100,197700,197700,197700,197700,0
20241024,191700,20163762100,197700,197700,197700,197700,0
20241024,191600,20163762100,197700,197700,197700,197700,3563
20241024,191500,20163762100,197700,197700,197700,197700,0
20241024,191400,20163762100,197700,197700,197700,197700,0
20241024,191300,20163762100,197700,197700,197700,197700,0
20241024,191200,20163762100,197700,197700,197700,197700,0
20241024,191100,20163762100,197700,197700,197700,197700,0
20241024,191000,20163762100,197700,197700,197700,197700,0
20241024,190900,20163762100,197700,197700,197700,197700,0
20241024,190800,20163762100,197700,197700,197700,197700,0
20241024,190700,20163762100,197700,197700,197700,197700,0
20241024,190600,20163762100,197700,197700,197700,197700,0
20241024,190500,20163762100,197700,197700,197700,197700,0
20241024,190400,20163762100,197700,197700,197700,197700,0
20241024,190300,20163762100,197700,197700,197700,197700,0
20241024,190200,20163762100,197700,197700,197700,197700,0
20241024,190100,20163762100,197700,197700,197700,197700,0
20241024,190000,20163762100,197700,197700,197700,197700,0
20241024,185900,20163762100,197700,197700,197700,197700,0
20241024,185800,20163762100,197700,197700,197700,197700,0
20241024,185700,20163762100,197700,197700,197700,197700,0
20241024,185600,20163762100,197700,197700,197700,197700,0
20241024,185500,20163762100,197700,197700,197700,197700,0
20241024,185400,20163762100,197700,197700,197700,197700,0
20241024,185300,20163762100,197700,197700,197700,197700,0
20241024,185200,20163762100,197700,197700,197700,197700,0
20241024,185100,20163762100,197700,197700,197700,197700,0
20241024,185000,20163762100,197700,197700,197700,197700,0
20241024,184900,20163762100,197700,197700,197700,197700,0
20241024,184800,20163762100,197700,197700,197700,197700,0
20241024,184700,20163762100,197700,197700,197700,197700,0
20241024,184600,20163762100,197700,197700,197700,197700,3563
20241024,184500,20163762100,197700,197700,197700,197700,0
20241024,184400,20163762100,197700,197700,197700,197700,0
20241024,184300,20163762100,197700,197700,197700,197700,0
20241024,184200,20163762100,197700,197700,197700,197700,0
20241024,184100,20163762100,197700,197700,197700,197700,0
20241024,184000,20163762100,197700,197700,197700,197700,0
20241024,183900,20163762100,197700,197700,197700,197700,0
20241024,183800,20163762100,197700,197700,197700,197700,0
20241024,183700,20163762100,197700,197700,197700,197700,0
20241024,183600,20163762100,197700,197700,197700,197700,0
20241024,183500,20163762100,197700,197700,197700,197700,0
20241024,183400,20163762100,197700,197700,197700,197700,0
20241024,183300,20163762100,197700,197700,197700,197700,0
20241024,183200,20163762100,197700,197700,197700,197700,0
20241024,183100,20163762100,197700,197700,197700,197700,0
20241024,183000,20163762100,197700,197700,197700,197700,0
20241024,182900,20163762100,197700,197700,197700,197700,0
20241024,182800,20163762100,197700,197700,197700,197700,0
20241024,182700,20163762100,197700,197700,197700,197700,0
20241024,182600,20163762100,197700,197700,197700,197700,0
20241024,182500,20163762100,197700,197700,197700,197700,0
20241024,182400,20163762100,197700,197700,197700,197700,0
20241024,182300,20163762100,197700,197700,197700,197700,0
20241024,182200,20163762100,197700,197700,197700,197700,0
20241024,182100,20163762100,197700,197700,197700,197700,0
20241024,182000,20163762100,197700,197700,197700,197700,0
20241024,181900,20163762100,197700,197700,197700,197700,0
20241024,181800,20163762100,197700,197700,197700,197700,0
20241024,181700,20163762100,197700,197700,197700,197700,0
20241024,181600,20163762100,197700,197700,197700,197700,3563
20241024,181500,20163762100,197700,197700,197700,197700,0
20241024,181400,20163762100,197700,197700,197700,197700,0
20241024,181300,20163762100,197700,197700,197700,197700,0
20241024,181200,20163762100,197700,197700,197700,197700,0
20241024,181100,20163762100,197700,197700,197700,197700,0
20241024,181000,20163762100,197700,197700,197700,197700,0
20241024,180900,20163762100,197700,197700,197700,197700,0
20241024,180800,20163762100,197700,197700,197700,197700,0
20241024,180700,20163762100,197700,197700,197700,197700,0
20241024,180600,20163762100,197700,197700,197700,197700,0
20241024,180500,20163762100,197700,197700,197700,197700,0
20241024,180400,20163762100,197700,197700,197700,197700,0
20241024,180300,20163762100,197700,197700,197700,197700,0
20241024,180200,20163762100,197700,197700,197700,197700,0
20241024,180100,20163762100,197700,197700,197700,197700,0
20241024,180000,20163762100,197700,197700,197700,197700,0
20241024,175900,20163762100,197700,197700,197700,197700,0
20241024,175800,20163762100,197700,197700,197700,197700,0
20241024,175700,20163762100,197700,197700,197700,197700,0
20241024,175600,20163762100,197700,197700,197700,197700,0
20241024,175500,20163762100,197700,197700,197700,197700,0
20241024,175400,20163762100,197700,197700,197700,197700,0
20241024,175300,20163762100,197700,197700,197700,197700,0
20241024,175200,20163762100,197700,197700,197700,197700,0
20241024,175100,20163762100,197700,197700,197700,197700,0
20241024,175000,20163762100,197700,197700,197700,197700,0
20241024,174900,20163762100,197700,197700,197700,197700,0
20241024,174800,20163762100,197700,197700,197700,197700,0
20241024,174700,20163762100,197700,197700,197700,197700,0
20241024,174600,20163762100,197700,197700,197700,197700,3563
20241024,174500,20163762100,197700,197700,197700,197700,0
20241024,174400,20163762100,197700,197700,197700,197700,0
20241024,174300,20163762100,197700,197700,197700,197700,0
20241024,174200,20163762100,197700,197700,197700,197700,0
20241024,174100,20163762100,197700,197700,197700,197700,0
20241024,174000,20163762100,197700,197700,197700,197700,0
20241024,173900,20163762100,197700,197700,197700,197700,0
20241024,173800,20163762100,197700,197700,197700,197700,0
20241024,173700,20163762100,197700,197700,197700,197700,0
20241024,173600,20163762100,197700,197700,197700,197700,0
20241024,173500,20163762100,197700,197700,197700,197700,0
20241024,173400,20163762100,197700,197700,197700,197700,0
20241024,173300,20163762100,197700,197700,197700,197700,0
20241024,173200,20163762100,197700,197700,197700,197700,0
20241024,173100,20163762100,197700,197700,197700,197700,0
20241024,173000,20163762100,197700,197700,197700,197700,0
20241024,172900,20163762100,197700,197700,197700,197700,0
20241024,172800,20163762100,197700,197700,197700,197700,0
20241024,172700,20163762100,197700,197700,197700,197700,0
20241024,172600,20163762100,197700,197700,197700,197700,0
20241024,172500,20163762100,197700,197700,197700,197700,0
20241024,172400,20163762100,197700,197700,197700,197700,0
20241024,172300,20163762100,197700,197700,197700,197700,0
20241024,172200,20163762100,197700,197700,197700,197700,0
20241024,172100,20163762100,197700,197700,197700,197700,0
20241024,172000,20163762100,197700,197700,197700,197700,0
20241024,171900,20163762100,197700,197700,197700,197700,0
20241024,171800,20163762100,197700,197700,197700,197700,0
20241024,171700,20163762100,197700,197700,197700,197700,0
20241024,171600,20163762100,197700,197700,197700,197700,3563
20241024,171500,20163762100,197700,197700,197700,197700,0
20241024,171400,20163762100,197700,197700,197700,197700,0
20241024,171300,20163762100,197700,197700,197700,197700,0
20241024,171200,20163762100,197700,197700,197700,197700,0
20241024,171100,20163762100,197700,197700,197700,197700,0
20241024,171000,20163762100,197700,197700,197700,197700,0
20241024,170900,20163762100,197700,197700,197700,197700,0
20241024,170800,20163762100,197700,197700,197700,197700,0
20241024,170700,20163762100,197700,197700,197700,197700,0
20241024,170600,20163762100,197700,197700,197700,197700,0
20241024,170500,20163762100,197700,197700,197700,197700,0
20241024,170400,20163762100,197700,197700,197700,197700,0
20241024,170300,20163762100,197700,197700,197700,197700,0
20241024,170200,20163762100,197700,197700,197700,197700,0
20241024,170100,20163762100,197700,197700,197700,197700,0
20241024,170000,20163762100,197700,197700,197700,197700,0
20241024,165900,20163762100,197700,197700,197700,197700,0
20241024,165800,20163762100,197700,197700,197700,197700,0
20241024,165700,20163762100,197700,197700,197700,197700,0
20241024,165600,20163762100,197700,197700,197700,197700,0
20241024,165500,20163762100,197700,197700,197700,197700,0
20241024,165400,20163762100,197700,197700,197700,197700,0
20241024,165300,20163762100,197700,197700,197700,197700,0
20241024,165200,20163762100,197700,197700,197700,197700,0
20241024,165100,20163762100,197700,197700,197700,197700,0
20241024,165000,20163762100,197700,197700,197700,197700,0
20241024,164900,20163762100,197700,197700,197700,197700,0
20241024,164800,20163762100,197700,197700,197700,197700,0
20241024,164700,20163762100,197700,197700,197700,197700,0
20241024,164600,20163762100,197700,197700,197700,197700,3563
20241024,164500,20163762100,197700,197700,197700,197700,0
20241024,164400,20163762100,197700,197700,197700,197700,0
20241024,164300,20163762100,197700,197700,197700,197700,0
20241024,164200,20163762100,197700,197700,197700,197700,0
20241024,164100,20163762100,197700,197700,197700,197700,0
20241024,164000,20163762100,197700,197700,197700,197700,0
20241024,163900,20163762100,197700,197700,197700,197700,0
20241024,163800,20163762100,197700,197700,197700,197700,0
20241024,163700,20163762100,197700,197700,197700,197700,0
20241024,163600,20163762100,197700,197700,197700,197700,0
20241024,163500,20163762100,197700,197700,197700,197700,0
20241024,163400,20163762100,197700,197700,197700,197700,0
20241024,163300,20163762100,197700,197700,197700,197700,0
20241024,163200,20163762100,197700,197700,197700,197700,0
20241024,163100,20163762100,197700,197700,197700,197700,0
20241024,163000,20163762100,197700,197700,197700,197700,0
20241024,162900,20163762100,197700,197700,197700,197700,0
20241024,162800,20163762100,197700,197700,197700,197700,0
20241024,162700,20163762100,197700,197700,197700,197700,0
20241024,162600,20163762100,197700,197700,197700,197700,0
20241024,162500,20163762100,197700,197700,197700,197700,0
20241024,162400,20163762100,197700,197700,197700,197700,0
20241024,162300,20163762100,197700,197700,197700,197700,0
20241024,162200,20163762100,197700,197700,197700,197700,0
20241024,162100,20163762100,197700,197700,197700,197700,0
20241024,162000,20163762100,197700,197700,197700,197700,0
20241024,161900,20163762100,197700,197700,197700,197700,0
20241024,161800,20163762100,197700,197700,197700,197700,0
20241024,161700,20163762100,197700,197700,197700,197700,0
20241024,161600,20163762100,197700,197700,197700,197700,3563
20241024,161500,20163762100,197700,197700,197700,197700,0
20241024,161400,20163762100,197700,197700,197700,197700,0
20241024,161300,20163762100,197700,197700,197700,197700,0
20241024,161200,20163762100,197700,197700,197700,197700,0
20241024,161100,20163762100,197700,197700,197700,197700,0
20241024,161000,20163762100,197700,197700,197700,197700,0
20241024,160900,20163762100,197700,197700,197700,197700,0
20241024,160800,20163762100,197700,197700,197700,197700,0
20241024,160700,20163762100,197700,197700,197700,197700,0
20241024,160600,20163762100,197700,197700,197700,197700,0
20241024,160500,20163762100,197700,197700,197700,197700,0
20241024,160400,20163762100,197700,197700,197700,197700,0
20241024,160300,20163762100,197700,197700,197700,197700,0
20241024,160200,20163762100,197700,197700,197700,197700,0
20241024,160100,20163762100,197700,197700,197700,197700,0
20241024,160000,20163762100,197700,197700,197700,197700,0
20241024,155900,20163762100,197700,197700,197700,197700,0
20241024,155800,20163762100,197700,197700,197700,197700,0
20241024,155700,20163762100,197700,197700,197700,197700,0
20241024,155600,20163762100,197700,197700,197700,197700,0
20241024,155500,20163762100,197700,197700,197700,197700,0
20241024,155400,20163762100,197700,197700,197700,197700,0
20241024,155300,20163762100,197700,197700,197700,197700,0
20241024,155200,20163762100,197700,197700,197700,197700,0
20241024,155100,20163762100,197700,197700,197700,197700,0
20241024,155000,20163762100,197700,197700,197700,197700,0
20241024,154900,20163762100,197700,197700,197700,197700,0
20241024,154800,20163762100,197700,197700,197700,197700,0
20241024,154700,20163762100,197700,197700,197700,197700,0
20241024,154600,20163762100,197700,197700,197700,197700,3563
20241024,154500,20163762100,197700,197700,197700,197700,0
20241024,154400,20163762100,197700,197700,197700,197700,0
20241024,154300,20163762100,197700,197700,197700,197700,0
20241024,154200,20163762100,197700,197700,197700,197700,0
20241024,154100,20163762100,197700,197700,197700,197700,0
20241024,154000,20163762100,197700,197700,197700,197700,0
20241024,153900,20163762100,197700,197700,197700,197700,0
20241024,153800,20163762100,197700,197700,197700,197700,0
20241024,153700,20163762100,197700,197700,197700,197700,0
20241024,153600,20163762100,197700,197700,197700,197700,0
20241024,153500,20163762100,197700,197700,197700,197700,0
20241024,153400,20163762100,197700,197700,197700,197700,0
20241024,153300,20163762100,197700,197700,197700,197700,0
20241024,153200,20163762100,197700,197700,197700,197700,0
20241024,153100,20163762100,197700,197700,197700,197700,0
20241024,153000,20163762100,197700,197700,197700,197700,3563
20241024,152900,19459357000,198000,198000,198000,198000,0
20241024,152800,19459357000,198000,198000,198000,198000,0
20241024,152700,19459357000,198000,198000,198000,198000,0
20241024,152600,19459357000,198000,198000,198000,198000,0
20241024,152500,19459357000,198000,198000,198000,198000,0
20241024,152400,19459357000,198000,198000,198000,198000,0
20241024,152300,19459357000,198000,198000,198000,198000,0
20241024,152200,19459357000,198000,198000,198000,198000,0
20241024,152100,19459357000,198000,198000,198000,198000,0
20241024,152000,19459357000,198000,198000,198000,198000,0
20241024,151900,19459357000,198000,197900,198000,197900,191
20241024,151800,19421539700,198000,198000,198100,197900,311
20241024,151700,19359950200,197900,197900,198000,197500,125
20241024,151600,19335212900,197900,198000,198100,197500,971
20241024,151500,19143257900,198000,198000,198000,197900,54
20241024,151400,19132568000,198000,198100,198100,197900,63
20241024,151300,19120097300,198100,198000,198100,197900,277
20241024,151200,19065247800,198000,197700,198100,197700,334
20241024,151100,18999126000,197800,197800,197900,197700,74
20241024,151000,18984491200,197700,197600,197900,197600,277
20241024,150900,18929728300,197600,197600,197700,197600,45
20241024,150800,18920835100,197700,197700,197800,197600,80
20241024,150700,18905019800,197700,197800,198000,197700,110
20241024,150600,18883251500,197800,197600,198000,197600,408
20241024,150500,18802591000,197700,197700,197900,197600,58
20241024,150400,18791125800,197900,197900,198000,197600,380
20241024,150300,18715907000,198000,197500,198000,197500,105
20241024,150200,18695156600,197600,197600,198000,197500,884
20241024,150100,18520379100,197600,197700,197800,197600,300
20241024,150000,18461066700,197600,197600,197900,197600,248
20241024,145900,18412022200,197600,197600,197800,197600,166
20241024,145800,18379199700,197600,197700,197900,197600,367
20241024,145700,18306634500,197800,197600,197900,197600,178
20241024,145600,18271425300,197800,197800,197900,197600,177
20241024,145500,18236428600,197900,197800,198000,197700,142
20241024,145400,18208340500,197900,197900,198000,197700,122
20241024,145300,18184201600,198000,198000,198000,197800,134
20241024,145200,18157683800,197900,197700,198000,197700,92
20241024,145100,18139477300,198000,198100,198100,197700,356
20241024,145000,18068991300,198000,197900,198100,197900,80
20241024,144900,18053152100,198000,197900,198000,197900,105
20241024,144800,18032369600,198000,198100,198200,197800,172
20241024,144700,17998303800,198100,198100,198200,198100,206
20241024,144600,17957488800,198100,198100,198200,197700,263
20241024,144500,17905402400,198200,197700,198200,197700,422
20241024,144400,17821864700,197800,197600,197900,197600,199
20241024,144300,17782513600,197600,197700,197700,197600,144
20241024,144200,17754051700,197800,197700,197900,197600,106
20241024,144100,17733089800,197700,197700,198000,197700,115
20241024,144000,17710345600,197700,197700,198000,197700,93
20241024,143900,17691948500,197800,197700,197800,197700,117
20241024,143800,17668809700,197800,197800,197900,197700,93
20241024,143700,17650418900,197900,197700,198000,197700,88
20241024,143600,17633012300,197900,197900,198000,197700,92
20241024,143500,17614811000,197900,197800,198100,197800,165
20241024,143400,17582157200,197800,198000,198100,197800,37
20241024,143300,17574833400,198100,198100,198200,198000,125
20241024,143200,17550068900,198100,198000,198200,198000,453
20241024,143100,17460329100,197900,197900,198000,197600,215
20241024,143000,17417768100,198000,198000,198000,197500,127
20241024,142900,17392642000,197900,197700,198000,197600,148
20241024,142800,17363359800,197900,197600,198000,197600,101
20241024,142700,17343385400,197900,197600,198000,197500,319
20241024,142600,17280280800,197600,197600,197700,197600,129
20241024,142500,17254785200,197700,197800,197900,197600,90
20241024,142400,17236987500,197800,197600,198000,197600,423
20241024,142300,17153332800,197700,197700,197800,197500,460
20241024,142200,17062424400,197600,197700,197800,197600,85
20241024,142100,17045624600,197600,197600,197800,197600,90
20241024,142000,17027836100,197600,197600,197800,197600,64
20241024,141900,17015187400,197600,197700,197800,197600,68
20241024,141800,17001746800,197800,197800,197800,197600,106
20241024,141700,16980791700,197800,197700,197800,197600,135
20241024,141600,16954108600,197700,197700,197800,197700,214
20241024,141500,16911796300,197700,197800,197800,197700,116
20241024,141400,16888857800,197800,197800,197800,197700,128
20241024,141300,16863545400,197800,197700,197800,197700,83
20241024,141200,16847133600,197700,197700,197900,197700,180
20241024,141100,16811544200,197700,197800,197900,197700,92
20241024,141000,16793352300,197700,197800,197900,197700,114
20241024,140900,16770810200,197800,197800,197900,197700,139
20241024,140800,16743315800,197900,197900,198000,197800,279
20241024,140700,16688111900,197900,197900,198000,197900,95
20241024,140600,16669308500,198000,198100,198100,197900,235
20241024,140500,16622777300,198100,198000,198100,198000,214
20241024,140400,16580393300,198000,198000,198100,198000,235
20241024,140300,16533852200,198000,198000,198100,198000,68
20241024,140200,16520386800,198000,198100,198100,198000,99
20241024,140100,16500782600,198000,198100,198100,198000,134
20241024,140000,16474245500,198000,198100,198100,198000,100
20241024,135900,16454443100,198000,198000,198100,198000,97
20241024,135800,16435234900,198000,198100,198100,198000,54
20241024,135700,16424541700,198100,198000,198100,198000,70
20241024,135600,16410679600,198000,198000,198100,198000,59
20241024,135500,16398996900,198000,198100,198100,198000,218
20241024,135400,16355821000,198000,198000,198100,198000,93
20241024,135300,16337404500,198000,198100,198200,198000,102
20241024,135200,16317196900,198100,198100,198200,198000,79
20241024,135100,16301551300,198100,198000,198100,198000,114
20241024,135000,16278969800,198000,198000,198200,198000,97
20241024,134900,16259760000,198100,198100,198200,198000,140
20241024,134800,16232033000,198000,198000,198100,198000,100
20241024,134700,16212229000,198000,198000,198100,198000,99
20241024,134600,16192623000,198100,198100,198200,198000,110
20241024,134500,16170835700,198000,198000,198200,198000,81
20241024,134400,16154792800,198000,198000,198100,198000,60
20241024,134300,16142912300,198000,198000,198200,198000,104
20241024,134200,16122310900,198000,197900,198100,197700,103
20241024,134100,16101921300,197900,197700,198000,197700,250
20241024,134000,16052475900,197700,197800,198000,197700,64
20241024,133900,16039816400,197800,197700,198100,197700,61
20241024,133800,16027752500,197800,197600,198000,197600,118
20241024,133700,16004418500,197700,197600,198000,197600,120
20241024,133600,15980691700,197600,197600,198000,197600,86
20241024,133500,15963689700,197600,197600,197700,197600,83
20241024,133400,15947287000,197700,197600,197700,197600,139
20241024,133300,15919813700,197600,197700,197700,197600,120
20241024,133200,15896094600,197700,197700,198000,197700,139
20241024,133100,15868581600,197600,197700,198000,197600,843
20241024,133000,15701895100,197700,197800,197900,197700,207
20241024,132900,15660946800,197800,197900,197900,197800,38
20241024,132800,15653428300,198000,197700,198000,197700,121
20241024,132700,15629490600,197700,197800,197900,197700,228
20241024,132600,15584397800,197800,197800,198000,197800,89
20241024,132500,15566788300,197800,197700,197900,197700,98
20241024,132400,15547406900,197800,197900,198000,197700,123
20241024,132300,15523081700,198000,197900,198000,197800,90
20241024,132200,15505275900,197800,197800,198100,197800,58
20241024,132100,15493799400,197800,197700,198000,197700,123
20241024,132000,15469471200,197700,197800,197900,197600,74
20241024,131900,15454839900,197600,198000,198000,197600,306
20241024,131800,15394328000,198000,198100,198300,197600,5371
20241024,131700,14330583100,198100,198100,198300,198100,55
20241024,131600,14319684800,198100,198100,198300,198100,108
20241024,131500,14298281200,198100,198300,198300,198100,162
20241024,131400,14266172500,198300,198200,198300,198200,87
20241024,131300,14248925900,198200,198200,198300,198200,177
20241024,131200,14213840700,198200,198200,198300,198200,27
20241024,131100,14208487700,198300,198200,198300,198200,70
20241024,131000,14194610300,198200,198200,198300,198200,55
20241024,130900,14183706600,198300,198200,198300,198200,63
20241024,130800,14171216100,198200,198200,198300,198200,40
20241024,130700,14163286300,198300,198200,198300,198200,49
20241024,130600,14153571700,198200,198300,198300,198200,187
20241024,130500,14116503300,198200,198300,198300,198200,57
20241024,130400,14105204300,198400,198100,198400,198100,52
20241024,130300,14094895900,198100,198100,198300,198100,73
20241024,130200,14080430400,198200,198100,198200,198100,65
20241024,130100,14067549300,198200,198300,198400,198100,25
20241024,130000,14062592700,198400,198200,198400,198100,111
20241024,125900,14040589500,198100,198300,198300,198100,181
20241024,125800,14004722500,198300,198100,198300,198100,92
20241024,125700,13986488300,198200,198100,198200,198100,43
20241024,125600,13977967900,198100,198100,198300,198000,42
20241024,125500,13969644400,198100,198300,198300,198000,352
20241024,125400,13899886900,198200,198200,198400,198200,57
20241024,125300,13888586400,198200,198300,198500,198200,53
20241024,125200,13878074500,198300,198200,198500,198200,42
20241024,125100,13869744600,198200,198300,198400,198200,42
20241024,125000,13861416900,198400,198500,198500,198300,155
20241024,124900,13830666600,198400,198400,198600,198400,88
20241024,124800,13813201400,198500,198500,198500,198400,54
20241024,124700,13802484200,198500,198600,198600,198400,72
20241024,124600,13788193900,198600,198400,198600,198400,34
20241024,124500,13781444500,198400,198400,198600,198400,96
20241024,124400,13762392600,198500,198500,198600,198400,110
20241024,124300,13740557900,198500,198600,198700,198500,73
20241024,124200,13726062100,198500,198600,198700,198500,72
20241024,124100,13711764500,198600,198600,198800,198600,63
20241024,124000,13699248800,198700,198600,198700,198600,43
20241024,123900,13690705900,198700,198600,198700,198600,44
20241024,123800,13681965600,198600,198800,198800,198600,101
20241024,123700,13661903700,198600,198600,198900,198600,110
20241024,123600,13640046900,198600,198700,198800,198600,195
20241024,123500,13601301100,198800,198800,198800,198600,190
20241024,123400,13563544500,198700,198600,198700,198400,96
20241024,123300,13544480700,198600,198400,198800,198400,168
20241024,123200,13511110000,198500,198400,198500,198200,118
20241024,123100,13487691100,198200,198100,198500,198100,212
20241024,123000,13445642400,198100,198200,198200,198100,69
20241024,122900,13431969200,198200,198200,198200,198100,34
20241024,122800,13425232000,198200,198200,198300,198100,76
20241024,122700,13410168000,198200,198200,198300,198000,54
20241024,122600,13399463900,198200,198100,198300,198000,118
20241024,122500,13376084500,198100,198200,198200,198000,115
20241024,122400,13353299200,198100,198200,198400,198100,88
20241024,122300,13335856600,198300,198300,198400,198200,96
20241024,122200,13316825300,198500,198300,198500,198300,154
20241024,122100,13286274300,198300,198100,198400,198100,81
20241024,122000,13270209400,198100,198100,198400,198100,112
20241024,121900,13248004000,198100,198100,198400,198100,55
20241024,121800,13237103000,198200,198100,198300,198100,42
20241024,121700,13228779000,198300,198100,198400,198000,143
20241024,121600,13200441100,198100,197800,198200,197800,59
20241024,121500,13188756900,197800,198000,198000,197800,193
20241024,121400,13150557600,197900,198000,198100,197900,142
20241024,121300,13122441900,198000,198100,198200,197700,1608
20241024,121200,12804122800,198100,198100,198200,198100,74
20241024,121100,12789458300,198200,198100,198300,198100,85
20241024,121000,12772611100,198100,198100,198400,198100,44
20241024,120900,12763888200,198300,198200,198400,198100,120
20241024,120800,12740103300,198200,198200,198200,198100,88
20241024,120700,12722667400,198100,198100,198400,198100,99
20241024,120600,12703048400,198100,198200,198500,198100,141
20241024,120500,12675089300,198200,198200,198400,198200,82
20241024,120400,12658825000,198200,198400,198500,198100,646
20241024,120300,12530810400,198300,198400,198500,198300,149
20241024,120200,12501254400,198500,198400,198500,198400,40
20241024,120100,12493316300,198500,198400,198700,198400,62
20241024,120000,12481010200,198500,198300,198700,198300,98
20241024,115900,12461558400,198300,198500,198600,198200,545
20241024,115800,12353475700,198400,198400,198500,198400,51
20241024,115700,12343355200,198400,198300,198500,198300,59
20241024,115600,12331650500,198400,198300,198400,198300,85
20241024,115500,12314788900,198300,198300,198400,198300,47
20241024,115400,12305467000,198400,198400,198500,198300,139
20241024,115300,12277879300,198300,198300,198400,198200,92
20241024,115200,12259634000,198300,198300,198500,198200,78
20241024,115100,12244165700,198300,198500,198500,198200,91
20241024,115000,12226112000,198200,198300,198500,198200,131
20241024,114900,12200128000,198400,198400,198400,198300,56
20241024,114800,12189020500,198300,198400,198500,198300,147
20241024,114700,12159854500,198300,198300,198400,198300,58
20241024,114600,12148349600,198400,198400,198500,198300,48
20241024,114500,12138827100,198300,198500,198500,198200,63
20241024,114400,12126328300,198400,198200,198500,198200,77
20241024,114300,12111054200,198200,198200,198300,198100,44
20241024,114200,12102332600,198100,198000,198200,198000,75
20241024,114100,12087470200,198000,198200,198400,198000,115
20241024,114000,12064673300,198200,198100,198200,198000,54
20241024,113900,12053975200,198100,198000,198200,198000,77
20241024,113800,12038721900,198000,198000,198100,198000,64
20241024,113700,12026047900,198100,198000,198200,197900,321
20241024,113600,11962490500,198100,198100,198200,197900,390
20241024,113500,11885258000,198100,197600,198100,197600,94
20241024,113400,11866651900,197600,197700,197800,197600,117
20241024,113300,11843527300,197700,197700,197800,197600,43
20241024,113200,11835026600,197800,197700,197800,197600,47
20241024,113100,11825735500,197700,197600,197800,197600,120
20241024,113000,11802014600,197700,197800,197800,197600,118
20241024,112900,11778688600,197800,197600,197800,197500,205
20241024,112800,11738169300,197600,198200,198300,197500,1178
20241024,112700,11504983900,198200,198200,198300,198100,65
20241024,112600,11492101000,198100,198100,198200,198100,74
20241024,112500,11477435700,198100,198100,198200,198100,76
20241024,112400,11462377100,198100,198200,198200,198100,69
20241024,112300,11448703300,198200,198200,198300,198100,36
20241024,112200,11441569000,198200,198100,198200,198000,75
20241024,112100,11426708200,198100,198000,198300,198000,71
20241024,112000,11412643700,198000,198200,198400,198000,310
20241024,111900,11351226500,198200,198400,198400,198200,398
20241024,111800,11272338700,198300,198300,198500,198200,79
20241024,111700,11256673000,198200,198500,198600,198200,807
20241024,111600,11096518900,198500,198500,198600,198500,78
20241024,111500,11081030600,198500,198500,198700,198500,63
20241024,111400,11068520000,199200,198500,199200,198500,89
20241024,111300,11050827200,198500,198700,198700,198400,34
20241024,111200,11044078700,198500,198500,198700,198400,47
20241024,111100,11034749600,198400,198400,198900,198400,228
20241024,111000,10989488300,198400,198400,198500,198400,58
20241024,110900,10977976800,198400,198500,198700,198400,174
20241024,110800,10943426500,198600,198500,199400,198500,275
20241024,110700,10888688000,198600,198400,198600,198300,413
20241024,110600,10806764400,198400,198300,198900,198300,205
20241024,110500,10766081700,198800,198400,198800,198300,475
20241024,110400,10671815000,198400,198400,198800,198300,99
20241024,110300,10652173400,198400,198700,198700,198400,439
20241024,110200,10565005700,198700,199200,199400,198700,953
20241024,110100,10375364900,199300,199300,199400,199200,40
20241024,110000,10367393400,199200,199200,199400,199100,53
20241024,105900,10356835200,199100,199100,199300,199100,82
20241024,105800,10340498700,199100,199400,199400,199100,131
20241024,105700,10314395000,199300,199100,199300,199000,95
20241024,105600,10295470200,199000,199400,199400,199000,591
20241024,105500,10177689000,199400,199600,199800,199400,429
20241024,105400,10092090800,199700,199500,199900,199500,127
20241024,105300,10066744000,199500,199500,199600,199500,68
20241024,105200,10053172700,199400,199500,199600,199400,107
20241024,105100,10031823100,199600,199600,199600,199500,84
20241024,105000,10015059600,199500,200000,200000,199400,900
20241024,104900,9835420000,200000,199900,200000,199700,130
20241024,104800,9809434000,199900,199800,199900,199700,127
20241024,104700,9784059200,199800,200000,200000,199800,386
20241024,104600,9706913200,200000,200000,200500,199900,802
20241024,104500,9546558800,200000,200000,200500,199900,222
20241024,104400,9502159500,200000,200000,200500,200000,540
20241024,104300,9394115500,200500,201000,201000,200000,746
20241024,104200,9244603500,201000,200500,201000,200500,151
20241024,104100,9214298000,200500,200500,201000,200500,132
20241024,104000,9187781500,201000,201000,201000,200500,62
20241024,103900,9175320500,201000,200500,201000,200500,76
20241024,103800,9160062000,201000,201000,201000,200500,166
20241024,103700,9126704000,201000,201000,201000,200500,64
20241024,103600,9113843000,201000,201500,201500,201000,636
20241024,103500,8985979000,201000,201500,201500,201000,620
20241024,103400,8861262500,201000,201500,201500,201000,367
20241024,103300,8787329500,201500,201500,201500,201500,155
20241024,103200,8756097000,201500,201500,201500,201000,206
20241024,103100,8714588500,201500,201500,201500,201000,2540
20241024,103000,8202805500,201000,201000,201500,201000,4519
20241024,102900,7294257500,201000,200500,201000,200000,1353
20241024,102800,7022754500,200500,200500,200500,200000,57
20241024,102700,7011328000,200000,200000,200500,199900,730
20241024,102600,6865277100,199900,199900,200000,199800,138
20241024,102500,6837689200,199800,199900,199900,199800,96
20241024,102400,6818499800,199900,199900,200000,199800,208
20241024,102300,6776923000,200000,199900,200000,199800,1705
20241024,102200,6435989800,199900,199800,199900,199800,309
20241024,102100,6374221700,199900,199800,199900,199700,440
20241024,102000,6286300200,199900,199900,199900,199800,35
20241024,101900,6279304600,199900,199800,199900,199700,218
20241024,101800,6235749100,199800,199300,199800,199300,497
20241024,101700,6136558800,199300,199300,199400,199200,228
20241024,101600,6091124000,199300,199000,199400,199000,509
20241024,101500,5989768600,199000,199000,199000,198900,51
20241024,101400,5979620600,199000,199200,199200,199000,170
20241024,101300,5945782500,199200,199000,199200,199000,210
20241024,101200,5903984000,198900,198900,199000,198900,66
20241024,101100,5890856300,198900,198900,199000,198800,210
20241024,101000,5849092000,198900,198900,199000,198700,543
20241024,100900,5741125700,199000,199000,199100,198900,76
20241024,100800,5726002000,198900,199000,199100,198900,183
20241024,100700,5689584700,199000,199000,199000,198900,118
20241024,100600,5666102900,199000,199000,199000,198800,92
20241024,100500,5647800600,199100,198800,199100,198800,438
20241024,100400,5560650400,198800,198600,198800,198600,60
20241024,100300,5548728300,198700,198700,198800,198700,96
20241024,100200,5529649700,198800,198800,198800,198800,4
20241024,100100,5528854500,198500,198500,198500,198500,34
20241024,100000,5522105500,198500,198900,198900,198400,113
20241024,095900,5499659800,198800,198800,198800,198800,48
20241024,095800,5490117400,198800,198600,198900,198600,414
20241024,095700,5407824700,198500,198000,198500,198000,649
20241024,095600,5279160400,198000,198000,198100,198000,372
20241024,095500,5205498700,198100,198100,198100,198000,56
20241024,095400,5194406200,198100,198100,198100,198000,77
20241024,095300,5179154500,198100,198100,198100,198000,224
20241024,095200,5134781900,198100,198100,198100,198000,492
20241024,095100,5037322600,198100,198300,198500,198000,117
20241024,095000,5014124900,198500,198500,198500,198000,146
20241024,094900,4985191400,198500,198100,198500,198100,98
20241024,094800,4965747100,198500,198600,198600,197800,146
20241024,094700,4936833200,198600,198600,198600,198200,223
20241024,094600,4892578900,198600,198600,198700,198500,68
20241024,094500,4879074100,198600,198000,198600,198000,641
20241024,094400,4752042500,198000,198200,198300,197900,316
20241024,094300,4689490900,198300,198500,198500,198300,176
20241024,094200,4654582900,198500,198500,198600,198300,258
20241024,094100,4603372200,198500,198100,198500,198100,522
20241024,094000,4499826800,198100,198000,198100,197900,120
20241024,093900,4476066300,198000,197800,198000,197800,72
20241024,093800,4461819400,197800,197700,197900,197700,90
20241024,093700,4444018700,197700,197500,197700,197400,90
20241024,093600,4426236200,197400,197400,197500,197200,268
20241024,093500,4373368000,197400,197900,197900,197300,452
20241024,093400,4284100200,197900,197800,197900,197700,251
20241024,093300,4234457800,197700,197700,197900,197600,138
20241024,093200,4207181200,197700,197500,197900,197500,50
20241024,093100,4197295600,197900,197900,197900,197500,200
20241024,093000,4157771000,197500,197500,198000,197400,143
20241024,092900,4129512200,197500,198100,198100,197400,244
20241024,092800,4081269200,198100,198100,198400,197800,507
20241024,092700,3980890700,198100,198400,198500,198000,104
20241024,092600,3960281700,198400,198600,199000,198000,512
20241024,092500,3858644500,198700,198600,198900,198600,198
20241024,092400,3819307900,198500,198600,198800,198500,176
20241024,092300,3784345600,198600,198700,198700,198600,298
20241024,092200,3725138200,198600,198400,198600,198100,1015
20241024,092100,3523951700,198400,198200,198400,198100,290
20241024,092000,3466482200,198200,198200,198500,198100,907
20241024,091900,3286687300,198200,198300,198500,198100,357
20241024,091800,3215922600,198300,198700,198700,198200,479
20241024,091700,3120892300,199000,199000,199000,198500,409
20241024,091600,3039615400,198700,199200,199200,198700,589
20241024,091500,2922370700,199200,199300,199700,199100,241
20241024,091400,2874351400,199300,199000,199400,198700,979
20241024,091300,2679484500,199100,200000,200000,198700,1432
20241024,091200,2393753000,200000,200500,201000,199900,366
20241024,091100,2320485900,201000,200000,201000,200000,814
20241024,091000,2157186400,200000,200500,201000,200000,574
20241024,090900,2042073900,200500,200000,201000,200000,1119
20241024,090800,1817831400,200500,199100,200500,198900,2905
20241024,090700,1237139100,199500,198800,199500,198600,1088
20241024,090600,1020421800,198900,199100,199400,198600,836
20241024,090500,854114300,199300,198400,199700,198400,700
20241024,090400,714662000,198400,199100,199100,198300,189
20241024,090300,677105200,198200,198500,199500,197600,376
20241024,090200,602518400,198600,198400,199700,198400,1298
20241024,090100,344363200,198400,197000,198800,197000,495
20241024,090000,246486900,197000,197000,198100,197000,1230