329180/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203700,6769545400,109000,109000,109000,109000,1635
20231024,203600,6769545400,109000,109000,109000,109000,0
20231024,203500,6769545400,109000,109000,109000,109000,0
20231024,203400,6769545400,109000,109000,109000,109000,0
20231024,203300,6769545400,109000,109000,109000,109000,0
20231024,203200,6769545400,109000,109000,109000,109000,0
20231024,203100,6769545400,109000,109000,109000,109000,0
20231024,203000,6769545400,109000,109000,109000,109000,0
20231024,202900,6769545400,109000,109000,109000,109000,0
20231024,202800,6769545400,109000,109000,109000,109000,0
20231024,202700,6769545400,109000,109000,109000,109000,0
20231024,202600,6769545400,109000,109000,109000,109000,0
20231024,202500,6769545400,109000,109000,109000,109000,0
20231024,202400,6769545400,109000,109000,109000,109000,0
20231024,202300,6769545400,109000,109000,109000,109000,0
20231024,202200,6769545400,109000,109000,109000,109000,0
20231024,202100,6769545400,109000,109000,109000,109000,0
20231024,202000,6769545400,109000,109000,109000,109000,0
20231024,201900,6769545400,109000,109000,109000,109000,0
20231024,201800,6769545400,109000,109000,109000,109000,0
20231024,201700,6769545400,109000,109000,109000,109000,0
20231024,201600,6769545400,109000,109000,109000,109000,0
20231024,201500,6769545400,109000,109000,109000,109000,0
20231024,201400,6769545400,109000,109000,109000,109000,0
20231024,201300,6769545400,109000,109000,109000,109000,0
20231024,201200,6769545400,109000,109000,109000,109000,0
20231024,201100,6769545400,109000,109000,109000,109000,0
20231024,201000,6769545400,109000,109000,109000,109000,0
20231024,200900,6769545400,109000,109000,109000,109000,0
20231024,200800,6769545400,109000,109000,109000,109000,0
20231024,200700,6769545400,109000,109000,109000,109000,1635
20231024,200600,6769545400,109000,109000,109000,109000,0
20231024,200500,6769545400,109000,109000,109000,109000,0
20231024,200400,6769545400,109000,109000,109000,109000,0
20231024,200300,6769545400,109000,109000,109000,109000,0
20231024,200200,6769545400,109000,109000,109000,109000,0
20231024,200100,6769545400,109000,109000,109000,109000,0
20231024,200000,6769545400,109000,109000,109000,109000,0
20231024,195900,6769545400,109000,109000,109000,109000,0
20231024,195800,6769545400,109000,109000,109000,109000,0
20231024,195700,6769545400,109000,109000,109000,109000,0
20231024,195600,6769545400,109000,109000,109000,109000,0
20231024,195500,6769545400,109000,109000,109000,109000,0
20231024,195400,6769545400,109000,109000,109000,109000,0
20231024,195300,6769545400,109000,109000,109000,109000,0
20231024,195200,6769545400,109000,109000,109000,109000,0
20231024,195100,6769545400,109000,109000,109000,109000,0
20231024,195000,6769545400,109000,109000,109000,109000,0
20231024,194900,6769545400,109000,109000,109000,109000,0
20231024,194800,6769545400,109000,109000,109000,109000,0
20231024,194700,6769545400,109000,109000,109000,109000,0
20231024,194600,6769545400,109000,109000,109000,109000,0
20231024,194500,6769545400,109000,109000,109000,109000,0
20231024,194400,6769545400,109000,109000,109000,109000,0
20231024,194300,6769545400,109000,109000,109000,109000,0
20231024,194200,6769545400,109000,109000,109000,109000,0
20231024,194100,6769545400,109000,109000,109000,109000,0
20231024,194000,6769545400,109000,109000,109000,109000,0
20231024,193900,6769545400,109000,109000,109000,109000,0
20231024,193800,6769545400,109000,109000,109000,109000,0
20231024,193700,6769545400,109000,109000,109000,109000,1635
20231024,193600,6769545400,109000,109000,109000,109000,0
20231024,193500,6769545400,109000,109000,109000,109000,0
20231024,193400,6769545400,109000,109000,109000,109000,0
20231024,193300,6769545400,109000,109000,109000,109000,0
20231024,193200,6769545400,109000,109000,109000,109000,0
20231024,193100,6769545400,109000,109000,109000,109000,0
20231024,193000,6769545400,109000,109000,109000,109000,0
20231024,192900,6769545400,109000,109000,109000,109000,0
20231024,192800,6769545400,109000,109000,109000,109000,0
20231024,192700,6769545400,109000,109000,109000,109000,0
20231024,192600,6769545400,109000,109000,109000,109000,0
20231024,192500,6769545400,109000,109000,109000,109000,0
20231024,192400,6769545400,109000,109000,109000,109000,0
20231024,192300,6769545400,109000,109000,109000,109000,0
20231024,192200,6769545400,109000,109000,109000,109000,0
20231024,192100,6769545400,109000,109000,109000,109000,0
20231024,192000,6769545400,109000,109000,109000,109000,0
20231024,191900,6769545400,109000,109000,109000,109000,0
20231024,191800,6769545400,109000,109000,109000,109000,0
20231024,191700,6769545400,109000,109000,109000,109000,0
20231024,191600,6769545400,109000,109000,109000,109000,0
20231024,191500,6769545400,109000,109000,109000,109000,0
20231024,191400,6769545400,109000,109000,109000,109000,0
20231024,191300,6769545400,109000,109000,109000,109000,0
20231024,191200,6769545400,109000,109000,109000,109000,0
20231024,191100,6769545400,109000,109000,109000,109000,0
20231024,191000,6769545400,109000,109000,109000,109000,0
20231024,190900,6769545400,109000,109000,109000,109000,0
20231024,190800,6769545400,109000,109000,109000,109000,0
20231024,190700,6769545400,109000,109000,109000,109000,1635
20231024,190600,6769545400,109000,109000,109000,109000,0
20231024,190500,6769545400,109000,109000,109000,109000,0
20231024,190400,6769545400,109000,109000,109000,109000,0
20231024,190300,6769545400,109000,109000,109000,109000,0
20231024,190200,6769545400,109000,109000,109000,109000,0
20231024,190100,6769545400,109000,109000,109000,109000,0
20231024,190000,6769545400,109000,109000,109000,109000,0
20231024,185900,6769545400,109000,109000,109000,109000,0
20231024,185800,6769545400,109000,109000,109000,109000,0
20231024,185700,6769545400,109000,109000,109000,109000,0
20231024,185600,6769545400,109000,109000,109000,109000,0
20231024,185500,6769545400,109000,109000,109000,109000,0
20231024,185400,6769545400,109000,109000,109000,109000,0
20231024,185300,6769545400,109000,109000,109000,109000,0
20231024,185200,6769545400,109000,109000,109000,109000,0
20231024,185100,6769545400,109000,109000,109000,109000,0
20231024,185000,6769545400,109000,109000,109000,109000,0
20231024,184900,6769545400,109000,109000,109000,109000,0
20231024,184800,6769545400,109000,109000,109000,109000,0
20231024,184700,6769545400,109000,109000,109000,109000,0
20231024,184600,6769545400,109000,109000,109000,109000,0
20231024,184500,6769545400,109000,109000,109000,109000,0
20231024,184400,6769545400,109000,109000,109000,109000,0
20231024,184300,6769545400,109000,109000,109000,109000,0
20231024,184200,6769545400,109000,109000,109000,109000,0
20231024,184100,6769545400,109000,109000,109000,109000,0
20231024,184000,6769545400,109000,109000,109000,109000,0
20231024,183900,6769545400,109000,109000,109000,109000,0
20231024,183800,6769545400,109000,109000,109000,109000,0
20231024,183700,6769545400,109000,109000,109000,109000,1635
20231024,183600,6769545400,109000,109000,109000,109000,0
20231024,183500,6769545400,109000,109000,109000,109000,0
20231024,183400,6769545400,109000,109000,109000,109000,0
20231024,183300,6769545400,109000,109000,109000,109000,0
20231024,183200,6769545400,109000,109000,109000,109000,0
20231024,183100,6769545400,109000,109000,109000,109000,0
20231024,183000,6769545400,109000,109000,109000,109000,0
20231024,182900,6769545400,109000,109000,109000,109000,0
20231024,182800,6769545400,109000,109000,109000,109000,0
20231024,182700,6769545400,109000,109000,109000,109000,0
20231024,182600,6769545400,109000,109000,109000,109000,0
20231024,182500,6769545400,109000,109000,109000,109000,0
20231024,182400,6769545400,109000,109000,109000,109000,0
20231024,182300,6769545400,109000,109000,109000,109000,0
20231024,182200,6769545400,109000,109000,109000,109000,0
20231024,182100,6769545400,109000,109000,109000,109000,0
20231024,182000,6769545400,109000,109000,109000,109000,0
20231024,181900,6769545400,109000,109000,109000,109000,0
20231024,181800,6769545400,109000,109000,109000,109000,0
20231024,181700,6769545400,109000,109000,109000,109000,0
20231024,181600,6769545400,109000,109000,109000,109000,0
20231024,181500,6769545400,109000,109000,109000,109000,0
20231024,181400,6769545400,109000,109000,109000,109000,0
20231024,181300,6769545400,109000,109000,109000,109000,0
20231024,181200,6769545400,109000,109000,109000,109000,0
20231024,181100,6769545400,109000,109000,109000,109000,0
20231024,181000,6769545400,109000,109000,109000,109000,0
20231024,180900,6769545400,109000,109000,109000,109000,0
20231024,180800,6769545400,109000,109000,109000,109000,0
20231024,180700,6769545400,109000,109000,109000,109000,1635
20231024,180600,6769545400,109000,109000,109000,109000,0
20231024,180500,6769545400,109000,109000,109000,109000,0
20231024,180400,6769545400,109000,109000,109000,109000,0
20231024,180300,6769545400,109000,109000,109000,109000,0
20231024,180200,6769545400,109000,109000,109000,109000,0
20231024,180100,6769545400,109000,109000,109000,109000,0
20231024,180000,6769545400,109000,109000,109000,109000,0
20231024,175900,6769545400,109000,109000,109000,109000,0
20231024,175800,6769545400,109000,109000,109000,109000,0
20231024,175700,6769545400,109000,109000,109000,109000,0
20231024,175600,6769545400,109000,109000,109000,109000,0
20231024,175500,6769545400,109000,109000,109000,109000,0
20231024,175400,6769545400,109000,109000,109000,109000,0
20231024,175300,6769545400,109000,109000,109000,109000,0
20231024,175200,6769545400,109000,109000,109000,109000,0
20231024,175100,6769545400,109000,109000,109000,109000,0
20231024,175000,6769545400,109000,109000,109000,109000,0
20231024,174900,6769545400,109000,109000,109000,109000,0
20231024,174800,6769545400,109000,109000,109000,109000,0
20231024,174700,6769545400,109000,109000,109000,109000,0
20231024,174600,6769545400,109000,109000,109000,109000,0
20231024,174500,6769545400,109000,109000,109000,109000,0
20231024,174400,6769545400,109000,109000,109000,109000,0
20231024,174300,6769545400,109000,109000,109000,109000,0
20231024,174200,6769545400,109000,109000,109000,109000,0
20231024,174100,6769545400,109000,109000,109000,109000,0
20231024,174000,6769545400,109000,109000,109000,109000,0
20231024,173900,6769545400,109000,109000,109000,109000,0
20231024,173800,6769545400,109000,109000,109000,109000,0
20231024,173700,6769545400,109000,109000,109000,109000,1635
20231024,173600,6769545400,109000,109000,109000,109000,0
20231024,173500,6769545400,109000,109000,109000,109000,0
20231024,173400,6769545400,109000,109000,109000,109000,0
20231024,173300,6769545400,109000,109000,109000,109000,0
20231024,173200,6769545400,109000,109000,109000,109000,0
20231024,173100,6769545400,109000,109000,109000,109000,0
20231024,173000,6769545400,109000,109000,109000,109000,0
20231024,172900,6769545400,109000,109000,109000,109000,0
20231024,172800,6769545400,109000,109000,109000,109000,0
20231024,172700,6769545400,109000,109000,109000,109000,0
20231024,172600,6769545400,109000,109000,109000,109000,0
20231024,172500,6769545400,109000,109000,109000,109000,0
20231024,172400,6769545400,109000,109000,109000,109000,0
20231024,172300,6769545400,109000,109000,109000,109000,0
20231024,172200,6769545400,109000,109000,109000,109000,0
20231024,172100,6769545400,109000,109000,109000,109000,0
20231024,172000,6769545400,109000,109000,109000,109000,0
20231024,171900,6769545400,109000,109000,109000,109000,0
20231024,171800,6769545400,109000,109000,109000,109000,0
20231024,171700,6769545400,109000,109000,109000,109000,0
20231024,171600,6769545400,109000,109000,109000,109000,0
20231024,171500,6769545400,109000,109000,109000,109000,0
20231024,171400,6769545400,109000,109000,109000,109000,0
20231024,171300,6769545400,109000,109000,109000,109000,0
20231024,171200,6769545400,109000,109000,109000,109000,0
20231024,171100,6769545400,109000,109000,109000,109000,0
20231024,171000,6769545400,109000,109000,109000,109000,0
20231024,170900,6769545400,109000,109000,109000,109000,0
20231024,170800,6769545400,109000,109000,109000,109000,0
20231024,170700,6769545400,109000,109000,109000,109000,1635
20231024,170600,6769545400,109000,109000,109000,109000,0
20231024,170500,6769545400,109000,109000,109000,109000,0
20231024,170400,6769545400,109000,109000,109000,109000,0
20231024,170300,6769545400,109000,109000,109000,109000,0
20231024,170200,6769545400,109000,109000,109000,109000,0
20231024,170100,6769545400,109000,109000,109000,109000,0
20231024,170000,6769545400,109000,109000,109000,109000,0
20231024,165900,6769545400,109000,109000,109000,109000,0
20231024,165800,6769545400,109000,109000,109000,109000,0
20231024,165700,6769545400,109000,109000,109000,109000,0
20231024,165600,6769545400,109000,109000,109000,109000,0
20231024,165500,6769545400,109000,109000,109000,109000,0
20231024,165400,6769545400,109000,109000,109000,109000,0
20231024,165300,6769545400,109000,109000,109000,109000,0
20231024,165200,6769545400,109000,109000,109000,109000,0
20231024,165100,6769545400,109000,109000,109000,109000,0
20231024,165000,6769545400,109000,109000,109000,109000,0
20231024,164900,6769545400,109000,109000,109000,109000,0
20231024,164800,6769545400,109000,109000,109000,109000,0
20231024,164700,6769545400,109000,109000,109000,109000,0
20231024,164600,6769545400,109000,109000,109000,109000,0
20231024,164500,6769545400,109000,109000,109000,109000,0
20231024,164400,6769545400,109000,109000,109000,109000,0
20231024,164300,6769545400,109000,109000,109000,109000,0
20231024,164200,6769545400,109000,109000,109000,109000,0
20231024,164100,6769545400,109000,109000,109000,109000,0
20231024,164000,6769545400,109000,109000,109000,109000,0
20231024,163900,6769545400,109000,109000,109000,109000,0
20231024,163800,6769545400,109000,109000,109000,109000,0
20231024,163700,6769545400,109000,109000,109000,109000,1635
20231024,163600,6769545400,109000,109000,109000,109000,0
20231024,163500,6769545400,109000,109000,109000,109000,0
20231024,163400,6769545400,109000,109000,109000,109000,0
20231024,163300,6769545400,109000,109000,109000,109000,0
20231024,163200,6769545400,109000,109000,109000,109000,0
20231024,163100,6769545400,109000,109000,109000,109000,0
20231024,163000,6769545400,109000,109000,109000,109000,0
20231024,162900,6769545400,109000,109000,109000,109000,0
20231024,162800,6769545400,109000,109000,109000,109000,0
20231024,162700,6769545400,109000,109000,109000,109000,0
20231024,162600,6769545400,109000,109000,109000,109000,0
20231024,162500,6769545400,109000,109000,109000,109000,0
20231024,162400,6769545400,109000,109000,109000,109000,0
20231024,162300,6769545400,109000,109000,109000,109000,0
20231024,162200,6769545400,109000,109000,109000,109000,0
20231024,162100,6769545400,109000,109000,109000,109000,0
20231024,162000,6769545400,109000,109000,109000,109000,0
20231024,161900,6769545400,109000,109000,109000,109000,0
20231024,161800,6769545400,109000,109000,109000,109000,0
20231024,161700,6769545400,109000,109000,109000,109000,0
20231024,161600,6769545400,109000,109000,109000,109000,0
20231024,161500,6769545400,109000,109000,109000,109000,0
20231024,161400,6769545400,109000,109000,109000,109000,0
20231024,161300,6769545400,109000,109000,109000,109000,0
20231024,161200,6769545400,109000,109000,109000,109000,0
20231024,161100,6769545400,109000,109000,109000,109000,0
20231024,161000,6769545400,109000,109000,109000,109000,0
20231024,160900,6769545400,109000,109000,109000,109000,0
20231024,160800,6769545400,109000,109000,109000,109000,0
20231024,160700,6769545400,109000,109000,109000,109000,1635
20231024,160600,6769545400,109000,109000,109000,109000,0
20231024,160500,6769545400,109000,109000,109000,109000,0
20231024,160400,6769545400,109000,109000,109000,109000,0
20231024,160300,6769545400,109000,109000,109000,109000,0
20231024,160200,6769545400,109000,109000,109000,109000,0
20231024,160100,6769545400,109000,109000,109000,109000,0
20231024,160000,6769545400,109000,109000,109000,109000,0
20231024,155900,6769545400,109000,109000,109000,109000,0
20231024,155800,6769545400,109000,109000,109000,109000,0
20231024,155700,6769545400,109000,109000,109000,109000,0
20231024,155600,6769545400,109000,109000,109000,109000,0
20231024,155500,6769545400,109000,109000,109000,109000,0
20231024,155400,6769545400,109000,109000,109000,109000,0
20231024,155300,6769545400,109000,109000,109000,109000,0
20231024,155200,6769545400,109000,109000,109000,109000,0
20231024,155100,6769545400,109000,109000,109000,109000,0
20231024,155000,6769545400,109000,109000,109000,109000,0
20231024,154900,6769545400,109000,109000,109000,109000,0
20231024,154800,6769545400,109000,109000,109000,109000,0
20231024,154700,6769545400,109000,109000,109000,109000,0
20231024,154600,6769545400,109000,109000,109000,109000,0
20231024,154500,6769545400,109000,109000,109000,109000,0
20231024,154400,6769545400,109000,109000,109000,109000,0
20231024,154300,6769545400,109000,109000,109000,109000,0
20231024,154200,6769545400,109000,109000,109000,109000,0
20231024,154100,6769545400,109000,109000,109000,109000,0
20231024,154000,6769545400,109000,109000,109000,109000,0
20231024,153900,6769545400,109000,109000,109000,109000,0
20231024,153800,6769545400,109000,109000,109000,109000,0
20231024,153700,6769545400,109000,109000,109000,109000,1635
20231024,153600,6769545400,109000,109000,109000,109000,0
20231024,153500,6769545400,109000,109000,109000,109000,0
20231024,153400,6769545400,109000,109000,109000,109000,0
20231024,153300,6769545400,109000,109000,109000,109000,0
20231024,153200,6769545400,109000,109000,109000,109000,0
20231024,153100,6769545400,109000,109000,109000,109000,0
20231024,153000,6769545400,109000,109000,109000,109000,1635
20231024,152900,6591330400,109300,109300,109300,109300,0
20231024,152800,6591330400,109300,109300,109300,109300,0
20231024,152700,6591330400,109300,109300,109300,109300,0
20231024,152600,6591330400,109300,109300,109300,109300,0
20231024,152500,6591330400,109300,109300,109300,109300,0
20231024,152400,6591330400,109300,109300,109300,109300,0
20231024,152300,6591330400,109300,109300,109300,109300,0
20231024,152200,6591330400,109300,109300,109300,109300,0
20231024,152100,6591330400,109300,109300,109300,109300,0
20231024,152000,6591330400,109300,109300,109300,109300,0
20231024,151900,6591330400,109300,109300,109500,109300,13
20231024,151800,6589909300,109500,109300,109500,109100,290
20231024,151700,6558212800,109300,109600,109600,109300,607
20231024,151600,6491706800,109600,109300,109600,109200,657
20231024,151500,6419844000,109300,109300,109300,109200,346
20231024,151400,6382053900,109300,109200,109300,109200,38
20231024,151300,6377904100,109100,109200,109200,109100,78
20231024,151200,6369387300,109200,109100,109200,109000,32
20231024,151100,6365894400,109100,109100,109100,109000,62
20231024,151000,6359130600,109100,109000,109100,109000,130
20231024,150900,6344948000,109100,109100,109100,109000,36
20231024,150800,6341020700,109100,109100,109100,109000,24
20231024,150700,6338402600,109100,109000,109100,108900,85
20231024,150600,6329137700,108900,109000,109000,108900,30
20231024,150500,6325868500,109000,108900,109000,108900,26
20231024,150400,6323035400,109000,108900,109000,108700,85
20231024,150300,6313783100,108900,108900,109000,108900,33
20231024,150200,6310187800,109000,109000,109000,108900,28
20231024,150100,6307136000,108900,109100,109100,108400,140
20231024,150000,6291929300,109000,108600,109000,108600,69
20231024,145900,6284414600,108800,108700,108800,108700,121
20231024,145800,6271255300,108700,108900,108900,108600,134
20231024,145700,6256679300,109000,108600,109000,108600,372
20231024,145600,6216256200,108600,108500,108600,108400,248
20231024,145500,6189353400,108500,108500,108600,108500,141
20231024,145400,6174051700,108600,108700,108700,108600,145
20231024,145300,6158301900,108700,108600,108700,108500,186
20231024,145200,6138097000,108600,108700,108700,108500,156
20231024,145100,6121164000,108600,108500,108700,108500,213
20231024,145000,6098031900,108400,108500,108700,108300,245
20231024,144900,6071457500,108500,108500,108600,108400,129
20231024,144800,6057468400,108500,108500,108600,108400,385
20231024,144700,6015708100,108500,108700,108700,108500,135
20231024,144600,6001052400,108600,108600,108700,108600,151
20231024,144500,5984651600,108500,108700,108700,108500,222
20231024,144400,5960545700,108700,108700,108700,108600,165
20231024,144300,5942620600,108700,108700,108800,108600,151
20231024,144200,5926213300,108500,108800,108800,108500,322
20231024,144100,5891237100,108800,108800,108800,108700,229
20231024,144000,5866334600,108800,109000,109000,108700,129
20231024,143900,5852296100,108900,108900,109000,108900,184
20231024,143800,5832255800,109000,109000,109000,108900,126
20231024,143700,5818529400,109000,109000,109100,109000,155
20231024,143600,5801631600,109100,109200,109200,109000,143
20231024,143500,5786024700,109200,109100,109200,109100,47
20231024,143400,5780895300,109100,109000,109100,108900,345
20231024,143300,5743294500,108900,109000,109000,108900,147
20231024,143200,5727281300,108900,109000,109000,108900,166
20231024,143100,5709199800,108900,109000,109000,108900,57
20231024,143000,5702988300,109000,109000,109000,108900,91
20231024,142900,5693071900,108900,109000,109000,108900,104
20231024,142800,5681742200,109000,109000,109000,108900,76
20231024,142700,5673460800,109000,109000,109000,108900,76
20231024,142600,5665177000,109000,109000,109000,108900,152
20231024,142500,5648611700,109000,108900,109000,108900,59
20231024,142400,5642183600,109000,109000,109000,109000,126
20231024,142300,5628449600,109000,109200,109200,108900,147
20231024,142200,5612423600,109200,109000,109300,109000,116
20231024,142100,5599770800,109100,109300,109300,109000,93
20231024,142000,5589613500,109200,109200,109300,109200,29
20231024,141900,5586444500,109200,109300,109300,109200,47
20231024,141800,5581309600,109300,109200,109300,109100,54
20231024,141700,5575409500,109200,109200,109300,109100,52
20231024,141600,5569730700,109100,109100,109200,109000,82
20231024,141500,5560783500,109100,109100,109100,109000,145
20231024,141400,5544966600,109100,109200,109200,109000,91
20231024,141300,5535037200,109100,109100,109200,109100,159
20231024,141200,5517685800,109100,109100,109100,109000,268
20231024,141100,5488458300,109100,109000,109100,109000,16
20231024,141000,5486713700,109000,109000,109100,109000,61
20231024,140900,5480063500,109100,109000,109100,109000,72
20231024,140800,5472211300,109000,109100,109100,109000,66
20231024,140700,5465014000,109000,109000,109100,108900,96
20231024,140600,5454543700,109100,109200,109200,109100,40
20231024,140500,5450178100,109200,109400,109500,109100,94
20231024,140400,5439906200,109500,109100,109600,109100,701
20231024,140300,5363246900,109000,109100,109100,108800,70
20231024,140200,5355613300,109100,109200,109200,109100,74
20231024,140100,5347537400,109200,109000,109200,108800,161
20231024,140000,5329998100,109000,109000,109000,108900,84
20231024,135900,5320845800,109000,108800,109000,108500,411
20231024,135800,5276119200,108700,108800,108800,108700,40
20231024,135700,5271769500,108800,108800,108800,108700,124
20231024,135600,5258278600,108800,108700,108800,108700,277
20231024,135500,5228144000,108700,108700,108800,108700,57
20231024,135400,5221946400,108800,108500,108800,108500,169
20231024,135300,5203601700,108500,108400,108500,108300,107
20231024,135200,5192002500,108400,108400,108400,108300,327
20231024,135100,5156575700,108300,108100,108300,108100,342
20231024,135000,5119584100,108100,108100,108100,108000,75
20231024,134900,5111480400,108100,108100,108100,108100,18
20231024,134800,5109534600,108100,108100,108100,108000,41
20231024,134700,5105102700,108200,108200,108200,108200,23
20231024,134600,5102614100,108200,107700,108200,107600,353
20231024,134500,5064555800,107700,107700,107800,107700,50
20231024,134400,5059168900,107800,107900,107900,107800,111
20231024,134300,5047200500,107900,107900,107900,107800,15
20231024,134200,5045582400,107800,107900,107900,107800,57
20231024,134100,5039436300,107900,107900,107900,107900,21
20231024,134000,5037170400,107900,107800,107900,107800,63
20231024,133900,5030376600,107800,107900,107900,107800,68
20231024,133800,5023042400,108000,108000,108000,107900,32
20231024,133700,5019586600,108000,108000,108000,107900,48
20231024,133600,5014405200,108000,108000,108000,107900,25
20231024,133500,5011706100,107900,108000,108000,107900,62
20231024,133400,5005013500,107900,108000,108000,107900,3
20231024,133300,5004689600,108000,108000,108000,107900,45
20231024,133200,4999832400,108000,107900,108000,107900,31
20231024,133100,4996485300,107900,108000,108000,107800,35
20231024,133000,4992708600,108000,108100,108100,108000,31
20231024,132900,4989360500,108100,108100,108100,108000,68
20231024,132800,4982012600,108100,108100,108100,108100,11
20231024,132700,4980823500,108100,108100,108100,108100,11
20231024,132600,4979634400,108000,108200,108200,107900,103
20231024,132500,4968504300,108200,108200,108200,108100,14
20231024,132400,4966989700,108200,108200,108200,108100,66
20231024,132300,4959852100,108200,108200,108200,108100,22
20231024,132200,4957471900,108100,108200,108300,108100,61
20231024,132100,4950869200,108200,108200,108300,108200,21
20231024,132000,4948596200,107900,108400,108400,107900,81
20231024,131900,4939823700,108300,107700,108300,107700,378
20231024,131800,4899003300,107600,107800,107800,107600,30
20231024,131700,4895771200,107800,107800,107800,107800,2
20231024,131600,4895555600,107700,107700,107800,107700,34
20231024,131500,4891893600,107700,107700,107700,107700,30
20231024,131400,4888662600,107700,107700,107800,107600,148
20231024,131300,4872718300,107700,107600,107700,107600,27
20231024,131200,4869813000,107700,107700,107700,107600,11
20231024,131100,4868628500,107700,107700,107700,107600,33
20231024,131000,4865077000,107600,107600,107600,107600,49
20231024,130900,4859804600,107700,107400,107700,107400,214
20231024,130800,4836793800,107500,107500,107500,107400,12
20231024,130700,4835504000,107500,107600,107600,107500,27
20231024,130600,4832601400,107500,107600,107600,107500,67
20231024,130500,4825397600,107600,107800,107800,107600,260
20231024,130400,4797392200,107800,107700,107800,107700,28
20231024,130300,4794376400,107700,107700,107800,107700,14
20231024,130200,4792867600,107800,107800,107800,107700,32
20231024,130100,4789420700,107800,107800,107800,107500,107
20231024,130000,4777909600,107700,107700,107700,107600,36
20231024,125900,4774035100,107700,107700,107700,107700,47
20231024,125800,4768973200,107700,107700,107700,107700,32
20231024,125700,4765526800,107600,107600,107600,107500,25
20231024,125600,4762839000,107600,107500,107700,107500,170
20231024,125500,4744559500,107400,107400,107500,107400,23
20231024,125400,4742088300,107500,107500,107500,107400,83
20231024,125300,4733168400,107400,107500,107500,107400,34
20231024,125200,4729516200,107500,107500,107500,107500,11
20231024,125100,4728333700,107500,107500,107500,107500,16
20231024,125000,4726613700,107600,107500,107600,107500,49
20231024,124900,4721345900,107500,107500,107500,107400,127
20231024,124800,4707703100,107500,107400,107500,107400,15
20231024,124700,4706090800,107400,107500,107500,107400,59
20231024,124600,4699750900,107500,107500,107500,107400,110
20231024,124500,4687926400,107400,107500,107500,107400,29
20231024,124400,4684811500,107400,107500,107500,107400,9
20231024,124300,4683844200,107400,107500,107500,107400,40
20231024,124200,4679547000,107400,107500,107500,107400,3
20231024,124100,4679224700,107400,107500,107500,107400,32
20231024,124000,4675787300,107500,107500,107500,107300,64
20231024,123900,4668912800,107500,107500,107500,107500,6
20231024,123800,4668267800,107300,107400,107500,107300,50
20231024,123700,4662897600,107400,107400,107400,107300,100
20231024,123600,4652165100,107300,107500,107500,107300,48
20231024,123500,4647010100,107500,107500,107500,107500,17
20231024,123400,4645182600,107500,107500,107500,107400,41
20231024,123300,4640778000,107500,107500,107500,107500,9
20231024,123200,4639810500,107400,107500,107500,107400,62
20231024,123100,4633148100,107400,107300,107400,107300,59
20231024,123000,4626813400,107400,107500,107500,107400,67
20231024,122900,4619617500,107500,107500,107500,107400,45
20231024,122800,4614782900,107500,107500,107500,107400,65
20231024,122700,4607801500,107500,107600,107600,107500,207
20231024,122600,4585535900,107700,107700,107700,107700,23
20231024,122500,4583058800,107700,107600,107700,107600,30
20231024,122400,4579830700,107700,107700,107700,107700,1
20231024,122300,4579723000,107700,107800,107800,107600,444
20231024,122200,4531906500,107800,107800,107800,107800,1
20231024,122100,4531798700,107700,107400,107700,107400,86
20231024,122000,4522555200,107500,107500,107500,107400,43
20231024,121900,4517935300,107400,107400,107500,107400,31
20231024,121800,4514605700,107500,107400,107500,107400,31
20231024,121700,4511275900,107500,107500,107500,107400,41
20231024,121600,4506870100,107500,107500,107500,107500,2
20231024,121500,4506655100,107400,107300,107400,107300,161
20231024,121400,4489370400,107200,107500,107500,107200,71
20231024,121300,4481748100,107500,107500,107500,107500,17
20231024,121200,4479920600,107500,107600,107600,107400,86
20231024,121100,4470674700,107600,107600,107600,107600,6
20231024,121000,4470029100,107600,107500,107600,107500,29
20231024,120900,4466911500,107600,107600,107600,107600,11
20231024,120800,4465727900,107700,107800,107800,107600,20
20231024,120700,4463572800,107800,107700,107800,107700,16
20231024,120600,4461849500,107800,107300,107800,107200,273
20231024,120500,4432518900,107300,107300,107300,107000,43
20231024,120400,4427909700,107300,107200,107300,107200,13
20231024,120300,4426515500,107300,107400,107400,107300,75
20231024,120200,4418467400,107300,107400,107400,107300,13
20231024,120100,4417071900,107300,107500,107500,107300,215
20231024,120000,4393960700,107600,107500,107600,107500,38
20231024,115900,4389873100,107500,107700,107700,107500,76
20231024,115800,4381694700,107600,107700,107800,107600,58
20231024,115700,4375448500,107700,107700,107800,107700,41
20231024,115600,4371031600,107700,107800,107800,107700,17
20231024,115500,4369200200,107700,107700,107800,107700,33
20231024,115400,4365646000,107800,107900,107900,107700,103
20231024,115300,4354536800,107900,108000,108000,107900,12
20231024,115200,4353241400,108000,107900,108000,107900,30
20231024,115100,4350004300,108000,107700,108000,107700,33
20231024,115000,4346443100,107900,107900,107900,107800,35
20231024,114900,4342669600,107900,107800,107900,107800,14
20231024,114800,4341159100,107900,107900,107900,107800,39
20231024,114700,4336953700,107900,107900,107900,107800,128
20231024,114600,4323142700,107800,107900,107900,107800,47
20231024,114500,4318074100,107800,107800,107900,107800,5
20231024,114400,4317535000,107900,108000,108000,107900,30
20231024,114300,4314297500,107900,107800,108000,107800,58
20231024,114200,4308041900,107800,107900,107900,107800,13
20231024,114100,4306639400,107900,107800,107900,107700,57
20231024,114000,4300494800,107700,107800,107800,107700,14
20231024,113900,4298985800,107800,107800,107900,107700,29
20231024,113800,4295859500,107800,107800,107900,107600,81
20231024,113700,4287131800,107500,107900,108000,107500,86
20231024,113600,4277858500,107900,107900,108000,107900,235
20231024,113500,4252501300,107900,108000,108000,107900,57
20231024,113400,4246348600,108000,107900,108000,107900,56
20231024,113300,4240303600,107900,108000,108000,107900,54
20231024,113200,4234474900,108000,108000,108000,107900,79
20231024,113100,4225948000,108000,108000,108000,107900,33
20231024,113000,4222384600,107900,107900,108000,107900,141
20231024,112900,4207160700,107900,107800,107900,107700,140
20231024,112800,4192059100,107800,107500,107800,107500,49
20231024,112700,4186784900,107600,107600,107600,107600,84
20231024,112600,4177746500,107500,107600,107600,107500,56
20231024,112500,4171724400,107500,107700,107700,107500,204
20231024,112400,4149779000,107600,107800,107800,107600,161
20231024,112300,4132440500,107800,107600,107800,107500,199
20231024,112200,4111024600,107500,107200,107900,107200,1039
20231024,112100,3999466600,107200,107100,107200,107100,65
20231024,112000,3992501300,107100,107200,107200,107100,22
20231024,111900,3990143500,107100,107100,107200,107100,44
20231024,111800,3985430300,107100,107200,107200,107100,9
20231024,111700,3984466300,107200,107200,107200,107100,43
20231024,111600,3979859400,107200,107100,107200,107100,2
20231024,111500,3979645100,107200,107100,107200,107100,39
20231024,111400,3975467100,107200,107200,107200,107100,16
20231024,111300,3973752000,107100,107200,107200,107100,28
20231024,111200,3970753100,107100,107000,107100,107000,71
20231024,111100,3963154800,106900,106700,106900,106600,90
20231024,111000,3953544100,106700,106900,106900,106600,66
20231024,110900,3946490500,106900,107000,107000,106900,20
20231024,110800,3944352300,107000,106800,107000,106700,110
20231024,110700,3932605500,106700,106500,106700,106500,125
20231024,110600,3919277000,106500,106300,106500,106300,173
20231024,110500,3900872300,106400,106400,106400,106300,169
20231024,110400,3882900700,106300,106400,106400,106300,345
20231024,110300,3846203900,106400,106400,106400,106400,2
20231024,110200,3845991100,106400,106500,106500,106400,722
20231024,110100,3769098200,106500,106400,106500,106400,12
20231024,110000,3767821300,106400,106400,106500,106300,52
20231024,105900,3762286700,106400,106300,106400,106300,58
20231024,105800,3756115700,106200,106200,106300,106200,29
20231024,105700,3753035700,106200,106100,106200,106000,222
20231024,105600,3729484300,106100,106100,106100,106000,44
20231024,105500,3724816900,106000,106000,106000,106000,32
20231024,105400,3721424900,106100,106000,106100,106000,24
20231024,105300,3718880200,106000,106000,106000,105900,238
20231024,105200,3693655200,105900,106000,106000,105900,74
20231024,105100,3685811300,106000,106200,106200,106000,779
20231024,105000,3603169100,106200,106400,106400,106200,362
20231024,104900,3564695800,106300,106500,106500,106300,87
20231024,104800,3555444900,106500,106200,106500,106200,908
20231024,104700,3458805900,106200,106300,106300,106200,104
20231024,104600,3447759700,106200,106200,106300,106200,81
20231024,104500,3439154400,106100,106100,106100,106000,94
20231024,104400,3429181800,106000,106000,106100,105900,257
20231024,104300,3401942100,105900,105900,106000,105900,92
20231024,104200,3392192300,106000,105900,106000,105900,53
20231024,104100,3386577000,106000,106000,106000,105900,185
20231024,104000,3366974900,106000,106000,106100,105900,61
20231024,103900,3360508900,106000,106000,106000,105900,94
20231024,103800,3350549400,105900,105900,105900,105800,237
20231024,103700,3325455600,105800,105900,105900,105800,47
20231024,103600,3320481000,105900,105800,105900,105700,636
20231024,103500,3253194000,105700,105800,105800,105600,266
20231024,103400,3225077400,105700,105900,105900,105700,692
20231024,103300,3151886500,105900,105900,105900,105800,40
20231024,103200,3147650600,106000,105900,106000,105900,103
20231024,103100,3136742000,105900,105800,105900,105800,94
20231024,103000,3126795700,105800,105800,105800,105700,13
20231024,102900,3125420800,105700,105800,105800,105600,319
20231024,102800,3091702400,105700,105600,105700,105600,142
20231024,102700,3076693700,105600,105600,105700,105500,106
20231024,102600,3065499700,105600,105600,105600,105400,479
20231024,102500,3014957400,105600,105700,105700,105600,153
20231024,102400,2998796700,105700,105900,105900,105600,123
20231024,102300,2985787200,105900,105900,106000,105900,121
20231024,102200,2972973200,105800,105900,106000,105800,236
20231024,102100,2947980500,106000,106400,106400,106000,1380
20231024,102000,2801597600,106500,106600,106600,106400,539
20231024,101900,2744230200,106600,106500,106600,106500,245
20231024,101800,2718123200,106600,106600,106600,106500,103
20231024,101700,2707152900,106600,106500,106600,106400,138
20231024,101600,2692455300,106400,106500,106600,106400,42
20231024,101500,2687983100,106500,106700,106700,106500,139
20231024,101400,2673173300,106700,106700,106700,106600,49
20231024,101300,2667947000,106500,106800,106800,106500,501
20231024,101200,2614577400,106800,106700,106800,106600,50
20231024,101100,2609240900,106700,106700,106700,106600,70
20231024,101000,2601776100,106600,106500,106700,106500,201
20231024,100900,2580362400,106600,106500,106600,106500,87
20231024,100800,2571089900,106500,106600,106600,106500,60
20231024,100700,2564695300,106600,106800,106900,106400,114
20231024,100600,2552541800,106800,107000,107000,106800,26
20231024,100500,2549762900,107000,107100,107100,106900,86
20231024,100400,2540563300,107100,107100,107100,107000,41
20231024,100300,2536172400,107000,107200,107200,107000,270
20231024,100200,2507235500,107100,107000,107400,107000,133
20231024,100100,2492974400,107200,107100,107300,106800,467
20231024,100000,2442896300,107300,107300,107300,104600,2699
20231024,095900,2156381300,107300,107300,107300,107000,722
20231024,095800,2079108100,107300,107300,107400,107200,78
20231024,095700,2070738000,107400,107300,107400,107300,64
20231024,095600,2063870200,107300,107300,107400,107200,49
20231024,095500,2058612000,107400,107400,107400,107300,27
20231024,095400,2055714300,107400,107300,107400,107300,293
20231024,095300,2024273600,107400,107400,107400,107300,125
20231024,095200,2010858900,107400,107200,107400,107200,167
20231024,095100,1992935400,107300,107400,107500,107000,1121
20231024,095000,1872828100,107400,107600,107600,107400,373
20231024,094900,1832748500,107600,107600,107700,107500,352
20231024,094800,1794879600,107700,107800,107800,107600,387
20231024,094700,1753199300,107900,107900,107900,107800,16
20231024,094600,1751473800,107800,107800,107900,107800,15
20231024,094500,1749856300,107900,107700,107900,107700,944
20231024,094400,1648093500,107800,107700,107800,107700,106
20231024,094300,1636671200,107800,107900,107900,107800,163
20231024,094200,1619097000,107800,107900,107900,107800,24
20231024,094100,1616508700,107900,108000,108100,107800,1192
20231024,094000,1487767300,108000,108200,108200,108000,140
20231024,093900,1472637700,108200,108200,108200,108100,25
20231024,093800,1469932800,108200,108000,108200,108000,193
20231024,093700,1449075800,108100,108300,108300,108100,823
20231024,093600,1360027000,108300,108300,108300,108300,23
20231024,093500,1357536100,108200,108200,108200,108000,1068
20231024,093400,1242088200,108200,108300,108300,108200,6
20231024,093300,1241438900,108200,108200,108200,108200,40
20231024,093200,1237110900,108300,108300,108300,108200,37
20231024,093100,1233104100,108300,108300,108300,108200,210
20231024,093000,1210362000,108300,108400,108400,108300,83
20231024,092900,1201373000,108300,108300,108600,108200,186
20231024,092800,1181232300,108700,108700,108700,108700,1
20231024,092700,1181123600,108600,108300,108600,108300,351
20231024,092600,1143046700,108400,108400,108400,108400,2
20231024,092500,1142829900,108400,108200,108400,108200,121
20231024,092400,1129726100,108200,108300,108300,108100,312
20231024,092300,1095986600,108200,108100,108200,108100,122
20231024,092200,1082788500,108100,107900,108100,107900,312
20231024,092100,1049084700,107800,107700,107900,107700,196
20231024,092000,1027947800,107700,107800,107800,107700,311
20231024,091900,994453000,107800,107800,107900,107700,335
20231024,091800,958337100,107800,107900,107900,107800,454
20231024,091700,909395700,107900,108100,108100,107900,1057
20231024,091600,795263000,108000,108000,108100,107900,469
20231024,091500,744603400,108100,108700,108700,108000,1668
20231024,091400,563848000,108700,108800,108800,108700,69
20231024,091300,556341700,108800,108800,108800,108800,175
20231024,091200,537301700,108900,109000,109000,108900,87
20231024,091100,527819000,108800,108900,109000,108800,981
20231024,091000,420956900,109000,109100,109100,109000,87
20231024,090900,411472200,109000,109400,109400,109000,371
20231024,090800,370934400,109500,109500,109500,109500,164
20231024,090700,352976400,109400,109400,109400,109400,29
20231024,090600,349803800,109300,109300,109400,109200,270
20231024,090500,320283900,109300,109300,109300,109200,188
20231024,090400,299736600,109300,109300,109300,109300,91
20231024,090300,289790300,109300,109200,109300,109200,82
20231024,090200,280835200,109200,109800,109800,109100,211
20231024,090100,257777200,109200,109600,109800,109200,1252
20231024,090000,120569900,109900,109400,109900,109400,1102