Files
KissMeData/099430/min/candle-20241030.csv

674 lines
32 KiB
CSV
Raw Normal View History

2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241030,201100,661559110,5360,5360,5360,5360,8265
20241030,201000,661559110,5360,5360,5360,5360,0
20241030,200900,661559110,5360,5360,5360,5360,0
20241030,200800,661559110,5360,5360,5360,5360,0
20241030,200700,661559110,5360,5360,5360,5360,0
20241030,200600,661559110,5360,5360,5360,5360,0
20241030,200500,661559110,5360,5360,5360,5360,0
20241030,200400,661559110,5360,5360,5360,5360,0
20241030,200300,661559110,5360,5360,5360,5360,0
20241030,200200,661559110,5360,5360,5360,5360,0
20241030,200100,661559110,5360,5360,5360,5360,0
20241030,200000,661559110,5360,5360,5360,5360,0
20241030,195900,661559110,5360,5360,5360,5360,0
20241030,195800,661559110,5360,5360,5360,5360,0
20241030,195700,661559110,5360,5360,5360,5360,0
20241030,195600,661559110,5360,5360,5360,5360,0
20241030,195500,661559110,5360,5360,5360,5360,0
20241030,195400,661559110,5360,5360,5360,5360,0
20241030,195300,661559110,5360,5360,5360,5360,0
20241030,195200,661559110,5360,5360,5360,5360,0
20241030,195100,661559110,5360,5360,5360,5360,0
20241030,195000,661559110,5360,5360,5360,5360,0
20241030,194900,661559110,5360,5360,5360,5360,0
20241030,194800,661559110,5360,5360,5360,5360,0
20241030,194700,661559110,5360,5360,5360,5360,0
20241030,194600,661559110,5360,5360,5360,5360,0
20241030,194500,661559110,5360,5360,5360,5360,0
20241030,194400,661559110,5360,5360,5360,5360,0
20241030,194300,661559110,5360,5360,5360,5360,0
20241030,194200,661559110,5360,5360,5360,5360,0
20241030,194100,661559110,5360,5360,5360,5360,8265
20241030,194000,661559110,5360,5360,5360,5360,0
20241030,193900,661559110,5360,5360,5360,5360,0
20241030,193800,661559110,5360,5360,5360,5360,0
20241030,193700,661559110,5360,5360,5360,5360,0
20241030,193600,661559110,5360,5360,5360,5360,0
20241030,193500,661559110,5360,5360,5360,5360,0
20241030,193400,661559110,5360,5360,5360,5360,0
20241030,193300,661559110,5360,5360,5360,5360,0
20241030,193200,661559110,5360,5360,5360,5360,0
20241030,193100,661559110,5360,5360,5360,5360,0
20241030,193000,661559110,5360,5360,5360,5360,0
20241030,192900,661559110,5360,5360,5360,5360,0
20241030,192800,661559110,5360,5360,5360,5360,0
20241030,192700,661559110,5360,5360,5360,5360,0
20241030,192600,661559110,5360,5360,5360,5360,0
20241030,192500,661559110,5360,5360,5360,5360,0
20241030,192400,661559110,5360,5360,5360,5360,0
20241030,192300,661559110,5360,5360,5360,5360,0
20241030,192200,661559110,5360,5360,5360,5360,0
20241030,192100,661559110,5360,5360,5360,5360,0
20241030,192000,661559110,5360,5360,5360,5360,0
20241030,191900,661559110,5360,5360,5360,5360,0
20241030,191800,661559110,5360,5360,5360,5360,0
20241030,191700,661559110,5360,5360,5360,5360,0
20241030,191600,661559110,5360,5360,5360,5360,0
20241030,191500,661559110,5360,5360,5360,5360,0
20241030,191400,661559110,5360,5360,5360,5360,0
20241030,191300,661559110,5360,5360,5360,5360,0
20241030,191200,661559110,5360,5360,5360,5360,0
20241030,191100,661559110,5360,5360,5360,5360,8265
20241030,191000,661559110,5360,5360,5360,5360,0
20241030,190900,661559110,5360,5360,5360,5360,0
20241030,190800,661559110,5360,5360,5360,5360,0
20241030,190700,661559110,5360,5360,5360,5360,0
20241030,190600,661559110,5360,5360,5360,5360,0
20241030,190500,661559110,5360,5360,5360,5360,0
20241030,190400,661559110,5360,5360,5360,5360,0
20241030,190300,661559110,5360,5360,5360,5360,0
20241030,190200,661559110,5360,5360,5360,5360,0
20241030,190100,661559110,5360,5360,5360,5360,0
20241030,190000,661559110,5360,5360,5360,5360,0
20241030,185900,661559110,5360,5360,5360,5360,0
20241030,185800,661559110,5360,5360,5360,5360,0
20241030,185700,661559110,5360,5360,5360,5360,0
20241030,185600,661559110,5360,5360,5360,5360,0
20241030,185500,661559110,5360,5360,5360,5360,0
20241030,185400,661559110,5360,5360,5360,5360,0
20241030,185300,661559110,5360,5360,5360,5360,0
20241030,185200,661559110,5360,5360,5360,5360,0
20241030,185100,661559110,5360,5360,5360,5360,0
20241030,185000,661559110,5360,5360,5360,5360,0
20241030,184900,661559110,5360,5360,5360,5360,0
20241030,184800,661559110,5360,5360,5360,5360,0
20241030,184700,661559110,5360,5360,5360,5360,0
20241030,184600,661559110,5360,5360,5360,5360,0
20241030,184500,661559110,5360,5360,5360,5360,0
20241030,184400,661559110,5360,5360,5360,5360,0
20241030,184300,661559110,5360,5360,5360,5360,0
20241030,184200,661559110,5360,5360,5360,5360,0
20241030,184100,661559110,5360,5360,5360,5360,8265
20241030,184000,661559110,5360,5360,5360,5360,0
20241030,183900,661559110,5360,5360,5360,5360,0
20241030,183800,661559110,5360,5360,5360,5360,0
20241030,183700,661559110,5360,5360,5360,5360,0
20241030,183600,661559110,5360,5360,5360,5360,0
20241030,183500,661559110,5360,5360,5360,5360,0
20241030,183400,661559110,5360,5360,5360,5360,0
20241030,183300,661559110,5360,5360,5360,5360,0
20241030,183200,661559110,5360,5360,5360,5360,0
20241030,183100,661559110,5360,5360,5360,5360,0
20241030,183000,661559110,5360,5360,5360,5360,0
20241030,182900,661559110,5360,5360,5360,5360,0
20241030,182800,661559110,5360,5360,5360,5360,0
20241030,182700,661559110,5360,5360,5360,5360,0
20241030,182600,661559110,5360,5360,5360,5360,0
20241030,182500,661559110,5360,5360,5360,5360,0
20241030,182400,661559110,5360,5360,5360,5360,0
20241030,182300,661559110,5360,5360,5360,5360,0
20241030,182200,661559110,5360,5360,5360,5360,0
20241030,182100,661559110,5360,5360,5360,5360,0
20241030,182000,661559110,5360,5360,5360,5360,0
20241030,181900,661559110,5360,5360,5360,5360,0
20241030,181800,661559110,5360,5360,5360,5360,0
20241030,181700,661559110,5360,5360,5360,5360,0
20241030,181600,661559110,5360,5360,5360,5360,0
20241030,181500,661559110,5360,5360,5360,5360,0
20241030,181400,661559110,5360,5360,5360,5360,0
20241030,181300,661559110,5360,5360,5360,5360,0
20241030,181200,661559110,5360,5360,5360,5360,0
20241030,181100,661559110,5360,5360,5360,5360,8265
20241030,181000,661559110,5360,5360,5360,5360,0
20241030,180900,661559110,5360,5360,5360,5360,0
20241030,180800,661559110,5360,5360,5360,5360,0
20241030,180700,661559110,5360,5360,5360,5360,0
20241030,180600,661559110,5360,5360,5360,5360,0
20241030,180500,661559110,5360,5360,5360,5360,0
20241030,180400,661559110,5360,5360,5360,5360,0
20241030,180300,661559110,5360,5360,5360,5360,0
20241030,180200,661559110,5360,5360,5360,5360,0
20241030,180100,661559110,5360,5360,5360,5360,0
20241030,180000,661559110,5360,5360,5360,5360,0
20241030,175900,661559110,5360,5360,5360,5360,0
20241030,175800,661559110,5360,5360,5360,5360,0
20241030,175700,661559110,5360,5360,5360,5360,0
20241030,175600,661559110,5360,5360,5360,5360,0
20241030,175500,661559110,5360,5360,5360,5360,0
20241030,175400,661559110,5360,5360,5360,5360,0
20241030,175300,661559110,5360,5360,5360,5360,0
20241030,175200,661559110,5360,5360,5360,5360,0
20241030,175100,661559110,5360,5360,5360,5360,0
20241030,175000,661559110,5360,5360,5360,5360,0
20241030,174900,661559110,5360,5360,5360,5360,0
20241030,174800,661559110,5360,5360,5360,5360,0
20241030,174700,661559110,5360,5360,5360,5360,0
20241030,174600,661559110,5360,5360,5360,5360,0
20241030,174500,661559110,5360,5360,5360,5360,0
20241030,174400,661559110,5360,5360,5360,5360,0
20241030,174300,661559110,5360,5360,5360,5360,0
20241030,174200,661559110,5360,5360,5360,5360,0
20241030,174100,661559110,5360,5360,5360,5360,8265
20241030,174000,661559110,5360,5360,5360,5360,0
20241030,173900,661559110,5360,5360,5360,5360,0
20241030,173800,661559110,5360,5360,5360,5360,0
20241030,173700,661559110,5360,5360,5360,5360,0
20241030,173600,661559110,5360,5360,5360,5360,0
20241030,173500,661559110,5360,5360,5360,5360,0
20241030,173400,661559110,5360,5360,5360,5360,0
20241030,173300,661559110,5360,5360,5360,5360,0
20241030,173200,661559110,5360,5360,5360,5360,0
20241030,173100,661559110,5360,5360,5360,5360,0
20241030,173000,661559110,5360,5360,5360,5360,0
20241030,172900,661559110,5360,5360,5360,5360,0
20241030,172800,661559110,5360,5360,5360,5360,0
20241030,172700,661559110,5360,5360,5360,5360,0
20241030,172600,661559110,5360,5360,5360,5360,0
20241030,172500,661559110,5360,5360,5360,5360,0
20241030,172400,661559110,5360,5360,5360,5360,0
20241030,172300,661559110,5360,5360,5360,5360,0
20241030,172200,661559110,5360,5360,5360,5360,0
20241030,172100,661559110,5360,5360,5360,5360,0
20241030,172000,661559110,5360,5360,5360,5360,0
20241030,171900,661559110,5360,5360,5360,5360,0
20241030,171800,661559110,5360,5360,5360,5360,0
20241030,171700,661559110,5360,5360,5360,5360,0
20241030,171600,661559110,5360,5360,5360,5360,0
20241030,171500,661559110,5360,5360,5360,5360,0
20241030,171400,661559110,5360,5360,5360,5360,0
20241030,171300,661559110,5360,5360,5360,5360,0
20241030,171200,661559110,5360,5360,5360,5360,0
20241030,171100,661559110,5360,5360,5360,5360,8265
20241030,171000,661559110,5360,5360,5360,5360,0
20241030,170900,661559110,5360,5360,5360,5360,0
20241030,170800,661559110,5360,5360,5360,5360,0
20241030,170700,661559110,5360,5360,5360,5360,0
20241030,170600,661559110,5360,5360,5360,5360,0
20241030,170500,661559110,5360,5360,5360,5360,0
20241030,170400,661559110,5360,5360,5360,5360,0
20241030,170300,661559110,5360,5360,5360,5360,0
20241030,170200,661559110,5360,5360,5360,5360,0
20241030,170100,661559110,5360,5360,5360,5360,0
20241030,170000,661559110,5360,5360,5360,5360,0
20241030,165900,661559110,5360,5360,5360,5360,0
20241030,165800,661559110,5360,5360,5360,5360,0
20241030,165700,661559110,5360,5360,5360,5360,0
20241030,165600,661559110,5360,5360,5360,5360,0
20241030,165500,661559110,5360,5360,5360,5360,0
20241030,165400,661559110,5360,5360,5360,5360,0
20241030,165300,661559110,5360,5360,5360,5360,0
20241030,165200,661559110,5360,5360,5360,5360,0
20241030,165100,661559110,5360,5360,5360,5360,0
20241030,165000,661559110,5360,5360,5360,5360,0
20241030,164900,661559110,5360,5360,5360,5360,0
20241030,164800,661559110,5360,5360,5360,5360,0
20241030,164700,661559110,5360,5360,5360,5360,0
20241030,164600,661559110,5360,5360,5360,5360,0
20241030,164500,661559110,5360,5360,5360,5360,0
20241030,164400,661559110,5360,5360,5360,5360,0
20241030,164300,661559110,5360,5360,5360,5360,0
20241030,164200,661559110,5360,5360,5360,5360,0
20241030,164100,661559110,5360,5360,5360,5360,8265
20241030,164000,661559110,5360,5360,5360,5360,0
20241030,163900,661559110,5360,5360,5360,5360,0
20241030,163800,661559110,5360,5360,5360,5360,0
20241030,163700,661559110,5360,5360,5360,5360,0
20241030,163600,661559110,5360,5360,5360,5360,0
20241030,163500,661559110,5360,5360,5360,5360,0
20241030,163400,661559110,5360,5360,5360,5360,0
20241030,163300,661559110,5360,5360,5360,5360,0
20241030,163200,661559110,5360,5360,5360,5360,0
20241030,163100,661559110,5360,5360,5360,5360,0
20241030,163000,661559110,5360,5360,5360,5360,0
20241030,162900,661559110,5360,5360,5360,5360,0
20241030,162800,661559110,5360,5360,5360,5360,0
20241030,162700,661559110,5360,5360,5360,5360,0
20241030,162600,661559110,5360,5360,5360,5360,0
20241030,162500,661559110,5360,5360,5360,5360,0
20241030,162400,661559110,5360,5360,5360,5360,0
20241030,162300,661559110,5360,5360,5360,5360,0
20241030,162200,661559110,5360,5360,5360,5360,0
20241030,162100,661559110,5360,5360,5360,5360,0
20241030,162000,661559110,5360,5360,5360,5360,0
20241030,161900,661559110,5360,5360,5360,5360,0
20241030,161800,661559110,5360,5360,5360,5360,0
20241030,161700,661559110,5360,5360,5360,5360,0
20241030,161600,661559110,5360,5360,5360,5360,0
20241030,161500,661559110,5360,5360,5360,5360,0
20241030,161400,661559110,5360,5360,5360,5360,0
20241030,161300,661559110,5360,5360,5360,5360,0
20241030,161200,661559110,5360,5360,5360,5360,0
20241030,161100,661559110,5360,5360,5360,5360,8265
20241030,161000,661559110,5360,5360,5360,5360,0
20241030,160900,661559110,5360,5360,5360,5360,0
20241030,160800,661559110,5360,5360,5360,5360,0
20241030,160700,661559110,5360,5360,5360,5360,0
20241030,160600,661559110,5360,5360,5360,5360,0
20241030,160500,661559110,5360,5360,5360,5360,0
20241030,160400,661559110,5360,5360,5360,5360,0
20241030,160300,661559110,5360,5360,5360,5360,0
20241030,160200,661559110,5360,5360,5360,5360,0
20241030,160100,661559110,5360,5360,5360,5360,0
20241030,160000,661559110,5360,5360,5360,5360,0
20241030,155900,661559110,5360,5360,5360,5360,0
20241030,155800,661559110,5360,5360,5360,5360,0
20241030,155700,661559110,5360,5360,5360,5360,0
20241030,155600,661559110,5360,5360,5360,5360,0
20241030,155500,661559110,5360,5360,5360,5360,0
20241030,155400,661559110,5360,5360,5360,5360,0
20241030,155300,661559110,5360,5360,5360,5360,0
20241030,155200,661559110,5360,5360,5360,5360,0
20241030,155100,661559110,5360,5360,5360,5360,0
20241030,155000,661559110,5360,5360,5360,5360,0
20241030,154900,661559110,5360,5360,5360,5360,0
20241030,154800,661559110,5360,5360,5360,5360,0
20241030,154700,661559110,5360,5360,5360,5360,0
20241030,154600,661559110,5360,5360,5360,5360,0
20241030,154500,661559110,5360,5360,5360,5360,0
20241030,154400,661559110,5360,5360,5360,5360,0
20241030,154300,661559110,5360,5360,5360,5360,0
20241030,154200,661559110,5360,5360,5360,5360,0
20241030,154100,661559110,5360,5360,5360,5360,8265
20241030,154000,661559110,5360,5360,5360,5360,0
20241030,153900,661559110,5360,5360,5360,5360,0
20241030,153800,661559110,5360,5360,5360,5360,0
20241030,153700,661559110,5360,5360,5360,5360,0
20241030,153600,661559110,5360,5360,5360,5360,0
20241030,153500,661559110,5360,5360,5360,5360,0
20241030,153400,661559110,5360,5360,5360,5360,0
20241030,153300,661559110,5360,5360,5360,5360,0
20241030,153200,661559110,5360,5360,5360,5360,0
20241030,153100,661559110,5360,5360,5360,5360,0
20241030,153000,661559110,5360,5360,5360,5360,8265
20241030,152900,617258710,5350,5350,5350,5350,0
20241030,152800,617258710,5350,5350,5350,5350,0
20241030,152700,617258710,5350,5350,5350,5350,0
20241030,152600,617258710,5350,5350,5350,5350,0
20241030,152500,617258710,5350,5350,5350,5350,0
20241030,152400,617258710,5350,5350,5350,5350,0
20241030,152300,617258710,5350,5350,5350,5350,0
20241030,152200,617258710,5350,5350,5350,5350,0
20241030,152100,617258710,5350,5350,5350,5350,0
20241030,152000,617258710,5350,5350,5350,5350,0
20241030,151900,617258710,5350,5360,5360,5330,1495
20241030,151800,609287980,5360,5340,5360,5340,29
20241030,151700,609133060,5360,5360,5360,5360,7
20241030,151600,609095540,5360,5360,5360,5340,1133
20241030,151500,603035820,5360,5370,5370,5360,7
20241030,151400,602998280,5370,5370,5370,5350,12
20241030,151300,602933940,5370,5360,5370,5360,2
20241030,151200,602923210,5370,5370,5370,5370,3
20241030,151100,602907100,5370,5360,5380,5360,715
20241030,151000,599071330,5370,5370,5380,5370,1006
20241030,150900,593669060,5370,5360,5370,5360,367
20241030,150800,591701910,5360,5360,5360,5360,11
20241030,150700,591642950,5370,5340,5370,5340,18
20241030,150600,591546800,5370,5350,5370,5350,2156
20241030,150500,579982990,5350,5350,5350,5350,0
20241030,150400,579982990,5350,5350,5350,5350,1
20241030,150300,579977640,5330,5330,5330,5330,0
20241030,150200,579977640,5330,5330,5330,5330,146
20241030,150100,579199460,5350,5350,5350,5350,0
20241030,150000,579199460,5350,5350,5350,5350,0
20241030,145900,579199460,5350,5340,5350,5340,2004
20241030,145800,568479880,5340,5340,5340,5340,200
20241030,145700,567411880,5340,5340,5340,5340,0
20241030,145600,567411880,5340,5330,5340,5330,217
20241030,145500,566255110,5330,5310,5330,5310,4
20241030,145400,566233810,5330,5330,5330,5330,0
20241030,145300,566233810,5330,5320,5330,5310,25
20241030,145200,566101030,5340,5340,5340,5340,0
20241030,145100,566101030,5340,5340,5340,5340,0
20241030,145000,566101030,5340,5320,5340,5320,26
20241030,144900,565962680,5340,5340,5340,5340,0
20241030,144800,565962680,5340,5340,5340,5340,0
20241030,144700,565962680,5340,5340,5340,5340,0
20241030,144600,565962680,5340,5340,5340,5340,5
20241030,144500,565935980,5340,5340,5340,5340,0
20241030,144400,565935980,5340,5340,5340,5340,1
20241030,144300,565930640,5340,5340,5340,5340,0
20241030,144200,565930640,5340,5340,5340,5340,0
20241030,144100,565930640,5340,5340,5340,5340,0
20241030,144000,565930640,5340,5340,5340,5340,0
20241030,143900,565930640,5340,5340,5340,5340,0
20241030,143800,565930640,5340,5340,5340,5340,2
20241030,143700,565919960,5300,5350,5350,5300,30001
20241030,143600,406865560,5320,5330,5330,5320,200
20241030,143500,405801550,5350,5350,5350,5350,0
20241030,143400,405801550,5350,5350,5350,5350,0
20241030,143300,405801550,5350,5350,5350,5340,6
20241030,143200,405769460,5350,5350,5350,5350,0
20241030,143100,405769460,5350,5350,5350,5350,0
20241030,143000,405769460,5350,5350,5350,5350,0
20241030,142900,405769460,5350,5350,5350,5310,1003
20241030,142800,400435850,5350,5350,5350,5320,6174
20241030,142700,367520080,5350,5350,5350,5350,0
20241030,142600,367520080,5350,5350,5350,5350,1
20241030,142500,367514730,5340,5350,5350,5340,410
20241030,142400,365321250,5360,5360,5360,5360,1
20241030,142300,365315890,5350,5350,5360,5350,429
20241030,142200,363020730,5360,5360,5360,5360,0
20241030,142100,363020730,5360,5350,5360,5350,416
20241030,142000,360793120,5360,5360,5360,5360,1
20241030,141900,360787760,5350,5350,5360,5350,203
20241030,141800,359701700,5360,5360,5360,5360,0
20241030,141700,359701700,5360,5360,5360,5360,0
20241030,141600,359701700,5360,5360,5360,5360,0
20241030,141500,359701700,5360,5360,5360,5360,0
20241030,141400,359701700,5360,5360,5360,5360,0
20241030,141300,359701700,5360,5360,5360,5360,1
20241030,141200,359696340,5340,5340,5340,5340,1
20241030,141100,359691000,5360,5360,5360,5360,0
20241030,141000,359691000,5360,5360,5360,5360,0
20241030,140900,359691000,5360,5360,5360,5360,0
20241030,140800,359691000,5360,5360,5360,5360,0
20241030,140700,359691000,5360,5360,5360,5360,0
20241030,140600,359691000,5360,5360,5360,5360,6
20241030,140500,359658840,5360,5360,5360,5360,0
20241030,140400,359658840,5360,5360,5360,5360,0
20241030,140300,359658840,5360,5360,5360,5360,0
20241030,140200,359658840,5360,5350,5360,5350,4
20241030,140100,359637430,5350,5340,5350,5340,67
20241030,140000,359279630,5340,5340,5340,5340,300
20241030,135900,357677630,5340,5350,5350,5340,465
20241030,135800,355192020,5370,5370,5370,5370,0
20241030,135700,355192020,5370,5370,5370,5370,0
20241030,135600,355192020,5370,5370,5370,5370,0
20241030,135500,355192020,5370,5370,5370,5370,0
20241030,135400,355192020,5370,5370,5370,5370,0
20241030,135300,355192020,5370,5370,5370,5370,1
20241030,135200,355186650,5370,5370,5370,5370,0
20241030,135100,355186650,5370,5370,5370,5370,0
20241030,135000,355186650,5370,5370,5370,5370,0
20241030,134900,355186650,5370,5370,5370,5370,0
20241030,134800,355186650,5370,5370,5370,5370,0
20241030,134700,355186650,5370,5370,5370,5370,0
20241030,134600,355186650,5370,5370,5370,5370,0
20241030,134500,355186650,5370,5370,5370,5370,1
20241030,134400,355181280,5360,5360,5360,5360,0
20241030,134300,355181280,5360,5360,5360,5360,0
20241030,134200,355181280,5360,5360,5360,5360,427
20241030,134100,352892560,5360,5360,5360,5360,0
20241030,134000,352892560,5360,5350,5360,5340,1031
20241030,133900,347386430,5360,5360,5360,5360,0
20241030,133800,347386430,5360,5360,5360,5360,1000
20241030,133700,342026430,5360,5360,5360,5360,3
20241030,133600,342010350,5360,5360,5360,5360,1010
20241030,133500,336596750,5360,5360,5360,5360,0
20241030,133400,336596750,5360,5350,5360,5350,1068
20241030,133300,330882940,5350,5350,5350,5350,9
20241030,133200,330834790,5350,5350,5350,5350,0
20241030,133100,330834790,5350,5350,5350,5340,31
20241030,133000,330669210,5350,5350,5350,5350,0
20241030,132900,330669210,5350,5350,5350,5350,20
20241030,132800,330562210,5360,5360,5360,5360,0
20241030,132700,330562210,5360,5360,5360,5360,413
20241030,132600,328348530,5360,5360,5360,5360,0
20241030,132500,328348530,5360,5360,5360,5360,1
20241030,132400,328343170,5340,5340,5340,5340,0
20241030,132300,328343170,5340,5340,5340,5340,0
20241030,132200,328343170,5340,5350,5350,5340,601
20241030,132100,325127830,5360,5360,5360,5360,408
20241030,132000,322940950,5360,5380,5380,5360,601
20241030,131900,319717690,5380,5380,5380,5380,6
20241030,131800,319685410,5370,5370,5380,5370,106
20241030,131700,319116180,5380,5380,5380,5380,2
20241030,131600,319105420,5380,5380,5380,5380,0
20241030,131500,319105420,5380,5380,5380,5380,110
20241030,131400,318513620,5380,5370,5380,5370,6
20241030,131300,318481380,5360,5360,5360,5360,0
20241030,131200,318481380,5360,5370,5370,5360,19
20241030,131100,318379480,5370,5360,5370,5360,533
20241030,131000,315517300,5370,5370,5370,5370,114
20241030,130900,314905120,5370,5370,5370,5370,58
20241030,130800,314593660,5360,5360,5360,5360,540
20241030,130700,311699260,5360,5360,5360,5360,1
20241030,130600,311693900,5370,5370,5370,5370,359
20241030,130500,309766070,5360,5360,5360,5360,688
20241030,130400,306078390,5360,5350,5360,5330,284
20241030,130300,304564190,5350,5350,5350,5350,130
20241030,130200,303868690,5350,5350,5350,5350,50
20241030,130100,303601190,5350,5340,5350,5340,3884
20241030,130000,282853920,5340,5340,5340,5340,972
20241030,125900,277663440,5340,5330,5340,5330,2
20241030,125800,277652770,5340,5340,5340,5340,0
20241030,125700,277652770,5340,5340,5340,5340,8
20241030,125600,277610050,5340,5340,5340,5340,1
20241030,125500,277604710,5330,5330,5330,5330,1228
20241030,125400,271059470,5330,5330,5330,5330,16
20241030,125300,270974190,5330,5330,5330,5330,0
20241030,125200,270974190,5330,5330,5330,5330,0
20241030,125100,270974190,5330,5330,5330,5330,0
20241030,125000,270974190,5330,5330,5330,5330,0
20241030,124900,270974190,5330,5330,5330,5330,0
20241030,124800,270974190,5330,5330,5330,5330,0
20241030,124700,270974190,5330,5330,5330,5330,0
20241030,124600,270974190,5330,5330,5330,5330,8
20241030,124500,270931550,5330,5330,5330,5330,0
20241030,124400,270931550,5330,5330,5330,5330,0
20241030,124300,270931550,5330,5330,5330,5310,170
20241030,124200,270028810,5320,5320,5320,5320,102
20241030,124100,269486170,5330,5320,5330,5300,2001
20241030,124000,258873680,5320,5320,5320,5320,0
20241030,123900,258873680,5320,5320,5320,5320,0
20241030,123800,258873680,5320,5320,5320,5320,633
20241030,123700,255506120,5320,5320,5320,5320,1
20241030,123600,255500800,5330,5330,5330,5330,0
20241030,123500,255500800,5330,5330,5330,5330,0
20241030,123400,255500800,5330,5330,5330,5330,0
20241030,123300,255500800,5330,5330,5330,5330,1
20241030,123200,255495470,5330,5330,5330,5330,0
20241030,123100,255495470,5330,5330,5330,5330,1
20241030,123000,255490140,5320,5330,5330,5320,3
20241030,122900,255474170,5310,5310,5310,5310,10
20241030,122800,255421070,5330,5330,5330,5330,0
20241030,122700,255421070,5330,5330,5330,5330,0
20241030,122600,255421070,5330,5330,5330,5330,0
20241030,122500,255421070,5330,5330,5330,5330,1
20241030,122400,255415740,5320,5320,5320,5320,0
20241030,122300,255415740,5320,5320,5320,5320,1
20241030,122200,255410420,5340,5340,5340,5340,0
20241030,122100,255410420,5340,5340,5340,5340,1
20241030,122000,255405080,5330,5330,5330,5330,0
20241030,121900,255405080,5330,5330,5330,5330,0
20241030,121800,255405080,5330,5330,5330,5330,0
20241030,121700,255405080,5330,5330,5330,5330,0
20241030,121600,255405080,5330,5330,5330,5330,534
20241030,121500,252558860,5330,5330,5330,5330,0
20241030,121400,252558860,5330,5330,5330,5330,0
20241030,121300,252558860,5330,5330,5330,5330,0
20241030,121200,252558860,5330,5330,5330,5330,0
20241030,121100,252558860,5330,5330,5330,5330,1
20241030,121000,252553530,5310,5310,5310,5310,0
20241030,120900,252553530,5310,5310,5310,5310,149
20241030,120800,251762340,5310,5310,5310,5310,315
20241030,120700,250089690,5310,5310,5310,5310,0
20241030,120600,250089690,5310,5310,5310,5310,0
20241030,120500,250089690,5310,5310,5310,5310,0
20241030,120400,250089690,5310,5310,5310,5310,0
20241030,120300,250089690,5310,5310,5310,5310,1
20241030,120200,250084380,5350,5350,5350,5350,0
20241030,120100,250084380,5350,5350,5350,5350,0
20241030,120000,250084380,5350,5350,5350,5350,0
20241030,115900,250084380,5350,5350,5350,5350,0
20241030,115800,250084380,5350,5350,5350,5350,0
20241030,115700,250084380,5350,5350,5350,5350,1
20241030,115600,250079030,5350,5350,5350,5350,0
20241030,115500,250079030,5350,5350,5350,5350,2
20241030,115400,250068330,5350,5350,5350,5350,1
20241030,115300,250062980,5350,5350,5350,5350,1
20241030,115200,250057630,5340,5350,5350,5340,21
20241030,115100,249945480,5340,5340,5340,5340,0
20241030,115000,249945480,5340,5340,5340,5340,0
20241030,114900,249945480,5340,5340,5340,5340,407
20241030,114800,247772100,5340,5340,5340,5340,0
20241030,114700,247772100,5340,5330,5340,5330,470
20241030,114600,245266700,5330,5330,5330,5330,0
20241030,114500,245266700,5330,5330,5330,5330,0
20241030,114400,245266700,5330,5330,5330,5330,0
20241030,114300,245266700,5330,5330,5330,5330,0
20241030,114200,245266700,5330,5320,5330,5300,1544
20241030,114100,237057490,5320,5320,5320,5320,0
20241030,114000,237057490,5320,5320,5320,5320,0
20241030,113900,237057490,5320,5320,5320,5320,0
20241030,113800,237057490,5320,5320,5320,5320,1
20241030,113700,237052170,5320,5320,5320,5320,0
20241030,113600,237052170,5320,5320,5320,5320,0
20241030,113500,237052170,5320,5320,5320,5320,0
20241030,113400,237052170,5320,5320,5320,5320,1
20241030,113300,237046850,5290,5300,5300,5290,2000
20241030,113200,226456460,5320,5320,5320,5320,1
20241030,113100,226451140,5300,5310,5310,5300,15
20241030,113000,226371540,5310,5310,5310,5310,0
20241030,112900,226371540,5310,5310,5310,5310,0
20241030,112800,226371540,5310,5310,5310,5310,1
20241030,112700,226366230,5300,5300,5300,5300,100
20241030,112600,225836230,5320,5320,5320,5320,0
20241030,112500,225836230,5320,5320,5320,5320,0
20241030,112400,225836230,5320,5320,5320,5320,0
20241030,112300,225836230,5320,5320,5320,5320,0
20241030,112200,225836230,5320,5320,5320,5320,1
20241030,112100,225830910,5330,5330,5330,5330,0
20241030,112000,225830910,5330,5330,5330,5330,0
20241030,111900,225830910,5330,5330,5330,5330,0
20241030,111800,225830910,5330,5330,5330,5330,0
20241030,111700,225830910,5330,5300,5330,5290,101
20241030,111600,225296460,5330,5330,5330,5330,0
20241030,111500,225296460,5330,5330,5330,5330,0
20241030,111400,225296460,5330,5330,5330,5330,0
20241030,111300,225296460,5330,5330,5330,5330,0
20241030,111200,225296460,5330,5290,5330,5290,222
20241030,111100,224114040,5290,5300,5300,5290,1000
20241030,111000,218821990,5330,5330,5330,5330,0
20241030,110900,218821990,5330,5330,5330,5330,1
20241030,110800,218816660,5300,5300,5300,5300,0
20241030,110700,218816660,5300,5300,5300,5300,1
20241030,110600,218811360,5330,5330,5330,5330,0
20241030,110500,218811360,5330,5330,5330,5330,0
20241030,110400,218811360,5330,5330,5330,5330,0
20241030,110300,218811360,5330,5330,5330,5330,0
20241030,110200,218811360,5330,5330,5330,5330,0
20241030,110100,218811360,5330,5300,5330,5290,201
20241030,110000,217747720,5340,5340,5340,5340,0
20241030,105900,217747720,5340,5340,5340,5340,0
20241030,105800,217747720,5340,5340,5340,5340,0
20241030,105700,217747720,5340,5310,5340,5300,5589
20241030,105600,188116880,5310,5310,5310,5310,0
20241030,105500,188116880,5310,5310,5310,5310,373
20241030,105400,186136250,5310,5310,5310,5310,44
20241030,105300,185902610,5310,5310,5310,5310,0
20241030,105200,185902610,5310,5320,5320,5310,421
20241030,105100,183662960,5340,5340,5340,5340,0
20241030,105000,183662960,5340,5340,5340,5340,0
20241030,104900,183662960,5340,5340,5340,5340,4
20241030,104800,183641600,5320,5340,5340,5320,55
20241030,104700,183348900,5340,5340,5340,5340,7
20241030,104600,183311520,5340,5340,5340,5340,0
20241030,104500,183311520,5340,5340,5340,5340,0
20241030,104400,183311520,5340,5340,5340,5340,1
20241030,104300,183306180,5310,5310,5310,5310,1
20241030,104200,183300870,5310,5310,5310,5310,0
20241030,104100,183300870,5310,5310,5310,5310,9
20241030,104000,183253080,5330,5330,5330,5330,0
20241030,103900,183253080,5330,5330,5330,5330,1
20241030,103800,183247750,5310,5310,5310,5310,10
20241030,103700,183194650,5340,5310,5340,5310,81
20241030,103600,182764510,5340,5340,5340,5340,0
20241030,103500,182764510,5340,5310,5340,5310,51
20241030,103400,182493670,5340,5340,5340,5340,0
20241030,103300,182493670,5340,5340,5340,5340,0
20241030,103200,182493670,5340,5340,5340,5340,1
20241030,103100,182488330,5310,5320,5320,5310,2866
20241030,103000,167260940,5330,5330,5330,5330,0
20241030,102900,167260940,5330,5320,5330,5320,725
20241030,102800,163397220,5330,5320,5330,5320,782
20241030,102700,159236960,5320,5320,5320,5320,0
20241030,102600,159236960,5320,5320,5320,5320,0
20241030,102500,159236960,5320,5320,5320,5320,0
20241030,102400,159236960,5320,5320,5320,5320,0
20241030,102300,159236960,5320,5320,5320,5320,1
20241030,102200,159231640,5300,5300,5300,5300,230
20241030,102100,158012640,5310,5300,5310,5300,300
20241030,102000,156421640,5320,5320,5320,5320,0
20241030,101900,156421640,5320,5320,5320,5320,100
20241030,101800,155889640,5320,5320,5320,5320,0
20241030,101700,155889640,5320,5320,5320,5320,0
20241030,101600,155889640,5320,5320,5320,5320,2
20241030,101500,155879000,5320,5320,5320,5320,2
20241030,101400,155868360,5280,5320,5320,5280,301
20241030,101300,154270110,5320,5320,5320,5320,0
20241030,101200,154270110,5320,5320,5320,5320,5
20241030,101100,154243510,5310,5310,5310,5310,0
20241030,101000,154243510,5310,5310,5310,5310,76
20241030,100900,153839950,5310,5310,5310,5310,20
20241030,100800,153733750,5310,5310,5310,5310,5
20241030,100700,153707200,5290,5290,5290,5290,0
20241030,100600,153707200,5290,5290,5290,5290,58
20241030,100500,153400380,5290,5290,5290,5290,1
20241030,100400,153395090,5290,5290,5290,5280,596
20241030,100300,150244110,5290,5290,5290,5290,252
20241030,100200,148911030,5290,5290,5290,5290,10
20241030,100100,148858130,5290,5300,5300,5290,1412
20241030,100000,141377520,5310,5310,5310,5310,51
20241030,095900,141106710,5310,5310,5310,5310,541
20241030,095800,138234000,5320,5320,5320,5320,0
20241030,095700,138234000,5320,5320,5320,5320,5
20241030,095600,138207400,5310,5310,5310,5310,0
20241030,095500,138207400,5310,5310,5310,5310,0
20241030,095400,138207400,5310,5320,5320,5310,112
20241030,095300,137611680,5310,5320,5320,5310,1801
20241030,095200,128040360,5330,5330,5330,5330,2921
20241030,095100,112471430,5360,5360,5360,5360,100
20241030,095000,111935430,5340,5350,5350,5340,3800
20241030,094900,91625430,5330,5350,5350,5330,6
20241030,094800,91593350,5350,5350,5350,5350,136
20241030,094700,90865750,5350,5350,5350,5350,239
20241030,094600,89587100,5350,5350,5350,5350,3
20241030,094500,89571050,5350,5350,5350,5350,0
20241030,094400,89571050,5350,5350,5350,5350,43
20241030,094300,89341000,5350,5350,5350,5340,129
20241030,094200,88651980,5350,5350,5350,5350,7
20241030,094100,88614530,5340,5340,5340,5340,0
20241030,094000,88614530,5340,5340,5340,5340,50
20241030,093900,88347530,5340,5340,5340,5340,1950
20241030,093800,77934530,5340,5340,5340,5340,42
20241030,093700,77710250,5340,5340,5340,5340,189
20241030,093600,76700990,5340,5340,5340,5340,120
20241030,093500,76060190,5350,5350,5350,5350,0
20241030,093400,76060190,5350,5360,5360,5350,5
20241030,093300,76033430,5350,5350,5350,5350,102
20241030,093200,75487730,5340,5360,5360,5340,666
20241030,093100,71923390,5360,5360,5360,5360,0
20241030,093000,71923390,5360,5350,5370,5350,831
20241030,092900,67470720,5350,5350,5350,5350,140
20241030,092800,66721720,5350,5350,5350,5350,229
20241030,092700,65496570,5350,5360,5360,5350,200
20241030,092600,64425570,5350,5350,5350,5350,180
20241030,092500,63462570,5350,5350,5350,5350,101
20241030,092400,62922220,5350,5350,5350,5350,4
20241030,092300,62900820,5370,5350,5370,5330,701
20241030,092200,59151100,5330,5330,5330,5330,154
20241030,092100,58330280,5340,5340,5340,5340,3
20241030,092000,58314260,5340,5340,5340,5340,428
20241030,091900,56028740,5340,5340,5350,5340,379
20241030,091800,54004830,5350,5350,5350,5350,289
20241030,091700,52458680,5350,5350,5350,5350,201
20241030,091600,51383330,5320,5320,5320,5320,10
20241030,091500,51330130,5320,5320,5320,5320,101
20241030,091400,50792810,5350,5330,5350,5330,52
20241030,091300,50515130,5340,5340,5340,5340,21
20241030,091200,50402990,5340,5320,5340,5320,444
20241030,091100,48034910,5320,5300,5320,5300,109
20241030,091000,47456140,5280,5280,5280,5280,50
20241030,090900,47192140,5280,5300,5310,5280,367
20241030,090800,45249420,5300,5270,5300,5260,2502
20241030,090700,32081510,5280,5300,5300,5280,553
20241030,090600,29154100,5310,5310,5310,5310,0
20241030,090500,29154100,5310,5310,5310,5310,541
20241030,090400,26281390,5300,5290,5300,5290,515
20241030,090300,23553180,5310,5320,5320,5310,1588
20241030,090200,15118100,5310,5310,5310,5310,240
20241030,090100,13843700,5270,5300,5300,5260,104
20241030,090000,13294940,5300,5300,5320,5300,2504