Files
KissMeData/065570/min/candle-20241028.csv
2024-11-17 15:27:48 +09:00

647 lines
31 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,194400,372917190,2170,2170,2170,2170,2742
20241028,194300,372917190,2170,2170,2170,2170,0
20241028,194200,372917190,2170,2170,2170,2170,0
20241028,194100,372917190,2170,2170,2170,2170,0
20241028,194000,372917190,2170,2170,2170,2170,0
20241028,193900,372917190,2170,2170,2170,2170,0
20241028,193800,372917190,2170,2170,2170,2170,0
20241028,193700,372917190,2170,2170,2170,2170,0
20241028,193600,372917190,2170,2170,2170,2170,0
20241028,193500,372917190,2170,2170,2170,2170,0
20241028,193400,372917190,2170,2170,2170,2170,0
20241028,193300,372917190,2170,2170,2170,2170,0
20241028,193200,372917190,2170,2170,2170,2170,0
20241028,193100,372917190,2170,2170,2170,2170,0
20241028,193000,372917190,2170,2170,2170,2170,0
20241028,192900,372917190,2170,2170,2170,2170,0
20241028,192800,372917190,2170,2170,2170,2170,0
20241028,192700,372917190,2170,2170,2170,2170,0
20241028,192600,372917190,2170,2170,2170,2170,0
20241028,192500,372917190,2170,2170,2170,2170,0
20241028,192400,372917190,2170,2170,2170,2170,0
20241028,192300,372917190,2170,2170,2170,2170,0
20241028,192200,372917190,2170,2170,2170,2170,0
20241028,192100,372917190,2170,2170,2170,2170,0
20241028,192000,372917190,2170,2170,2170,2170,0
20241028,191900,372917190,2170,2170,2170,2170,0
20241028,191800,372917190,2170,2170,2170,2170,0
20241028,191700,372917190,2170,2170,2170,2170,0
20241028,191600,372917190,2170,2170,2170,2170,0
20241028,191500,372917190,2170,2170,2170,2170,0
20241028,191400,372917190,2170,2170,2170,2170,2742
20241028,191300,372917190,2170,2170,2170,2170,0
20241028,191200,372917190,2170,2170,2170,2170,0
20241028,191100,372917190,2170,2170,2170,2170,0
20241028,191000,372917190,2170,2170,2170,2170,0
20241028,190900,372917190,2170,2170,2170,2170,0
20241028,190800,372917190,2170,2170,2170,2170,0
20241028,190700,372917190,2170,2170,2170,2170,0
20241028,190600,372917190,2170,2170,2170,2170,0
20241028,190500,372917190,2170,2170,2170,2170,0
20241028,190400,372917190,2170,2170,2170,2170,0
20241028,190300,372917190,2170,2170,2170,2170,0
20241028,190200,372917190,2170,2170,2170,2170,0
20241028,190100,372917190,2170,2170,2170,2170,0
20241028,190000,372917190,2170,2170,2170,2170,0
20241028,185900,372917190,2170,2170,2170,2170,0
20241028,185800,372917190,2170,2170,2170,2170,0
20241028,185700,372917190,2170,2170,2170,2170,0
20241028,185600,372917190,2170,2170,2170,2170,0
20241028,185500,372917190,2170,2170,2170,2170,0
20241028,185400,372917190,2170,2170,2170,2170,0
20241028,185300,372917190,2170,2170,2170,2170,0
20241028,185200,372917190,2170,2170,2170,2170,0
20241028,185100,372917190,2170,2170,2170,2170,0
20241028,185000,372917190,2170,2170,2170,2170,0
20241028,184900,372917190,2170,2170,2170,2170,0
20241028,184800,372917190,2170,2170,2170,2170,0
20241028,184700,372917190,2170,2170,2170,2170,0
20241028,184600,372917190,2170,2170,2170,2170,0
20241028,184500,372917190,2170,2170,2170,2170,0
20241028,184400,372917190,2170,2170,2170,2170,2742
20241028,184300,372917190,2170,2170,2170,2170,0
20241028,184200,372917190,2170,2170,2170,2170,0
20241028,184100,372917190,2170,2170,2170,2170,0
20241028,184000,372917190,2170,2170,2170,2170,0
20241028,183900,372917190,2170,2170,2170,2170,0
20241028,183800,372917190,2170,2170,2170,2170,0
20241028,183700,372917190,2170,2170,2170,2170,0
20241028,183600,372917190,2170,2170,2170,2170,0
20241028,183500,372917190,2170,2170,2170,2170,0
20241028,183400,372917190,2170,2170,2170,2170,0
20241028,183300,372917190,2170,2170,2170,2170,0
20241028,183200,372917190,2170,2170,2170,2170,0
20241028,183100,372917190,2170,2170,2170,2170,0
20241028,183000,372917190,2170,2170,2170,2170,0
20241028,182900,372917190,2170,2170,2170,2170,0
20241028,182800,372917190,2170,2170,2170,2170,0
20241028,182700,372917190,2170,2170,2170,2170,0
20241028,182600,372917190,2170,2170,2170,2170,0
20241028,182500,372917190,2170,2170,2170,2170,0
20241028,182400,372917190,2170,2170,2170,2170,0
20241028,182300,372917190,2170,2170,2170,2170,0
20241028,182200,372917190,2170,2170,2170,2170,0
20241028,182100,372917190,2170,2170,2170,2170,0
20241028,182000,372917190,2170,2170,2170,2170,0
20241028,181900,372917190,2170,2170,2170,2170,0
20241028,181800,372917190,2170,2170,2170,2170,0
20241028,181700,372917190,2170,2170,2170,2170,0
20241028,181600,372917190,2170,2170,2170,2170,0
20241028,181500,372917190,2170,2170,2170,2170,0
20241028,181400,372917190,2170,2170,2170,2170,2742
20241028,181300,372917190,2170,2170,2170,2170,0
20241028,181200,372917190,2170,2170,2170,2170,0
20241028,181100,372917190,2170,2170,2170,2170,0
20241028,181000,372917190,2170,2170,2170,2170,0
20241028,180900,372917190,2170,2170,2170,2170,0
20241028,180800,372917190,2170,2170,2170,2170,0
20241028,180700,372917190,2170,2170,2170,2170,0
20241028,180600,372917190,2170,2170,2170,2170,0
20241028,180500,372917190,2170,2170,2170,2170,0
20241028,180400,372917190,2170,2170,2170,2170,0
20241028,180300,372917190,2170,2170,2170,2170,0
20241028,180200,372917190,2170,2170,2170,2170,0
20241028,180100,372917190,2170,2170,2170,2170,0
20241028,180000,372917190,2170,2170,2170,2170,0
20241028,175900,372917190,2170,2170,2170,2170,0
20241028,175800,372917190,2170,2170,2170,2170,0
20241028,175700,372917190,2170,2170,2170,2170,0
20241028,175600,372917190,2170,2170,2170,2170,0
20241028,175500,372917190,2170,2170,2170,2170,0
20241028,175400,372917190,2170,2170,2170,2170,0
20241028,175300,372917190,2170,2170,2170,2170,0
20241028,175200,372917190,2170,2170,2170,2170,0
20241028,175100,372917190,2170,2170,2170,2170,0
20241028,175000,372917190,2170,2170,2170,2170,0
20241028,174900,372917190,2170,2170,2170,2170,0
20241028,174800,372917190,2170,2170,2170,2170,0
20241028,174700,372917190,2170,2170,2170,2170,0
20241028,174600,372917190,2170,2170,2170,2170,0
20241028,174500,372917190,2170,2170,2170,2170,0
20241028,174400,372917190,2170,2170,2170,2170,2742
20241028,174300,372917190,2170,2170,2170,2170,0
20241028,174200,372917190,2170,2170,2170,2170,0
20241028,174100,372917190,2170,2170,2170,2170,0
20241028,174000,372917190,2170,2170,2170,2170,0
20241028,173900,372917190,2170,2170,2170,2170,0
20241028,173800,372917190,2170,2170,2170,2170,0
20241028,173700,372917190,2170,2170,2170,2170,0
20241028,173600,372917190,2170,2170,2170,2170,0
20241028,173500,372917190,2170,2170,2170,2170,0
20241028,173400,372917190,2170,2170,2170,2170,0
20241028,173300,372917190,2170,2170,2170,2170,0
20241028,173200,372917190,2170,2170,2170,2170,0
20241028,173100,372917190,2170,2170,2170,2170,0
20241028,173000,372917190,2170,2170,2170,2170,0
20241028,172900,372917190,2170,2170,2170,2170,0
20241028,172800,372917190,2170,2170,2170,2170,0
20241028,172700,372917190,2170,2170,2170,2170,0
20241028,172600,372917190,2170,2170,2170,2170,0
20241028,172500,372917190,2170,2170,2170,2170,0
20241028,172400,372917190,2170,2170,2170,2170,0
20241028,172300,372917190,2170,2170,2170,2170,0
20241028,172200,372917190,2170,2170,2170,2170,0
20241028,172100,372917190,2170,2170,2170,2170,0
20241028,172000,372917190,2170,2170,2170,2170,0
20241028,171900,372917190,2170,2170,2170,2170,0
20241028,171800,372917190,2170,2170,2170,2170,0
20241028,171700,372917190,2170,2170,2170,2170,0
20241028,171600,372917190,2170,2170,2170,2170,0
20241028,171500,372917190,2170,2170,2170,2170,0
20241028,171400,372917190,2170,2170,2170,2170,2742
20241028,171300,372917190,2170,2170,2170,2170,0
20241028,171200,372917190,2170,2170,2170,2170,0
20241028,171100,372917190,2170,2170,2170,2170,0
20241028,171000,372917190,2170,2170,2170,2170,0
20241028,170900,372917190,2170,2170,2170,2170,0
20241028,170800,372917190,2170,2170,2170,2170,0
20241028,170700,372917190,2170,2170,2170,2170,0
20241028,170600,372917190,2170,2170,2170,2170,0
20241028,170500,372917190,2170,2170,2170,2170,0
20241028,170400,372917190,2170,2170,2170,2170,0
20241028,170300,372917190,2170,2170,2170,2170,0
20241028,170200,372917190,2170,2170,2170,2170,0
20241028,170100,372917190,2170,2170,2170,2170,0
20241028,170000,372917190,2170,2170,2170,2170,0
20241028,165900,372917190,2170,2170,2170,2170,0
20241028,165800,372917190,2170,2170,2170,2170,0
20241028,165700,372917190,2170,2170,2170,2170,0
20241028,165600,372917190,2170,2170,2170,2170,0
20241028,165500,372917190,2170,2170,2170,2170,0
20241028,165400,372917190,2170,2170,2170,2170,0
20241028,165300,372917190,2170,2170,2170,2170,0
20241028,165200,372917190,2170,2170,2170,2170,0
20241028,165100,372917190,2170,2170,2170,2170,0
20241028,165000,372917190,2170,2170,2170,2170,0
20241028,164900,372917190,2170,2170,2170,2170,0
20241028,164800,372917190,2170,2170,2170,2170,0
20241028,164700,372917190,2170,2170,2170,2170,0
20241028,164600,372917190,2170,2170,2170,2170,0
20241028,164500,372917190,2170,2170,2170,2170,0
20241028,164400,372917190,2170,2170,2170,2170,2742
20241028,164300,372917190,2170,2170,2170,2170,0
20241028,164200,372917190,2170,2170,2170,2170,0
20241028,164100,372917190,2170,2170,2170,2170,0
20241028,164000,372917190,2170,2170,2170,2170,0
20241028,163900,372917190,2170,2170,2170,2170,0
20241028,163800,372917190,2170,2170,2170,2170,0
20241028,163700,372917190,2170,2170,2170,2170,0
20241028,163600,372917190,2170,2170,2170,2170,0
20241028,163500,372917190,2170,2170,2170,2170,0
20241028,163400,372917190,2170,2170,2170,2170,0
20241028,163300,372917190,2170,2170,2170,2170,0
20241028,163200,372917190,2170,2170,2170,2170,0
20241028,163100,372917190,2170,2170,2170,2170,0
20241028,163000,372917190,2170,2170,2170,2170,0
20241028,162900,372917190,2170,2170,2170,2170,0
20241028,162800,372917190,2170,2170,2170,2170,0
20241028,162700,372917190,2170,2170,2170,2170,0
20241028,162600,372917190,2170,2170,2170,2170,0
20241028,162500,372917190,2170,2170,2170,2170,0
20241028,162400,372917190,2170,2170,2170,2170,0
20241028,162300,372917190,2170,2170,2170,2170,0
20241028,162200,372917190,2170,2170,2170,2170,0
20241028,162100,372917190,2170,2170,2170,2170,0
20241028,162000,372917190,2170,2170,2170,2170,0
20241028,161900,372917190,2170,2170,2170,2170,0
20241028,161800,372917190,2170,2170,2170,2170,0
20241028,161700,372917190,2170,2170,2170,2170,0
20241028,161600,372917190,2170,2170,2170,2170,0
20241028,161500,372917190,2170,2170,2170,2170,0
20241028,161400,372917190,2170,2170,2170,2170,2742
20241028,161300,372917190,2170,2170,2170,2170,0
20241028,161200,372917190,2170,2170,2170,2170,0
20241028,161100,372917190,2170,2170,2170,2170,0
20241028,161000,372917190,2170,2170,2170,2170,0
20241028,160900,372917190,2170,2170,2170,2170,0
20241028,160800,372917190,2170,2170,2170,2170,0
20241028,160700,372917190,2170,2170,2170,2170,0
20241028,160600,372917190,2170,2170,2170,2170,0
20241028,160500,372917190,2170,2170,2170,2170,0
20241028,160400,372917190,2170,2170,2170,2170,0
20241028,160300,372917190,2170,2170,2170,2170,0
20241028,160200,372917190,2170,2170,2170,2170,0
20241028,160100,372917190,2170,2170,2170,2170,0
20241028,160000,372917190,2170,2170,2170,2170,0
20241028,155900,372917190,2170,2170,2170,2170,0
20241028,155800,372917190,2170,2170,2170,2170,0
20241028,155700,372917190,2170,2170,2170,2170,0
20241028,155600,372917190,2170,2170,2170,2170,0
20241028,155500,372917190,2170,2170,2170,2170,0
20241028,155400,372917190,2170,2170,2170,2170,0
20241028,155300,372917190,2170,2170,2170,2170,0
20241028,155200,372917190,2170,2170,2170,2170,0
20241028,155100,372917190,2170,2170,2170,2170,0
20241028,155000,372917190,2170,2170,2170,2170,0
20241028,154900,372917190,2170,2170,2170,2170,0
20241028,154800,372917190,2170,2170,2170,2170,0
20241028,154700,372917190,2170,2170,2170,2170,0
20241028,154600,372917190,2170,2170,2170,2170,0
20241028,154500,372917190,2170,2170,2170,2170,0
20241028,154400,372917190,2170,2170,2170,2170,2742
20241028,154300,372917190,2170,2170,2170,2170,0
20241028,154200,372917190,2170,2170,2170,2170,0
20241028,154100,372917190,2170,2170,2170,2170,0
20241028,154000,372917190,2170,2170,2170,2170,0
20241028,153900,372917190,2170,2170,2170,2170,0
20241028,153800,372917190,2170,2170,2170,2170,0
20241028,153700,372917190,2170,2170,2170,2170,0
20241028,153600,372917190,2170,2170,2170,2170,0
20241028,153500,372917190,2170,2170,2170,2170,0
20241028,153400,372917190,2170,2170,2170,2170,0
20241028,153300,372917190,2170,2170,2170,2170,0
20241028,153200,372917190,2170,2170,2170,2170,0
20241028,153100,372917190,2170,2170,2170,2170,0
20241028,153000,372917190,2170,2170,2170,2170,2742
20241028,152900,366967050,2170,2170,2170,2170,0
20241028,152800,366967050,2170,2170,2170,2170,0
20241028,152700,366967050,2170,2170,2170,2170,0
20241028,152600,366967050,2170,2170,2170,2170,0
20241028,152500,366967050,2170,2170,2170,2170,0
20241028,152400,366967050,2170,2170,2170,2170,0
20241028,152300,366967050,2170,2170,2170,2170,0
20241028,152200,366967050,2170,2170,2170,2170,0
20241028,152100,366967050,2170,2170,2170,2170,0
20241028,152000,366967050,2170,2170,2170,2170,0
20241028,151900,366967050,2170,2160,2170,2150,3006
20241028,151800,360486330,2155,2160,2160,2155,2348
20241028,151700,355418825,2160,2160,2160,2160,701
20241028,151600,353904665,2155,2160,2160,2155,470
20241028,151500,352891765,2155,2155,2155,2155,0
20241028,151400,352891765,2155,2170,2170,2155,2337
20241028,151300,347845705,2170,2160,2170,2160,420
20241028,151200,346935805,2170,2155,2170,2155,10
20241028,151100,346914240,2155,2170,2170,2155,104
20241028,151000,346690015,2175,2175,2175,2175,0
20241028,150900,346690015,2175,2165,2175,2155,475
20241028,150800,345666270,2175,2175,2175,2175,0
20241028,150700,345666270,2175,2175,2175,2175,0
20241028,150600,345666270,2175,2175,2175,2175,0
20241028,150500,345666270,2175,2160,2175,2155,1588
20241028,150400,342244040,2180,2180,2180,2180,0
20241028,150300,342244040,2180,2165,2180,2160,1004
20241028,150200,340073750,2165,2165,2165,2165,15
20241028,150100,340041275,2180,2180,2180,2180,1
20241028,150000,340039095,2165,2165,2165,2165,1571
20241028,145900,336637880,2180,2165,2180,2165,1204
20241028,145800,334031205,2165,2175,2180,2165,647
20241028,145700,332625425,2170,2170,2170,2170,458
20241028,145600,331631565,2175,2175,2175,2175,10
20241028,145500,331609815,2180,2180,2180,2180,0
20241028,145400,331609815,2180,2180,2180,2180,0
20241028,145300,331609815,2180,2180,2180,2180,0
20241028,145200,331609815,2180,2180,2180,2180,0
20241028,145100,331609815,2180,2180,2180,2180,0
20241028,145000,331609815,2180,2180,2180,2180,200
20241028,144900,331173815,2180,2180,2180,2180,6
20241028,144800,331160735,2185,2185,2185,2185,0
20241028,144700,331160735,2185,2185,2185,2185,0
20241028,144600,331160735,2185,2185,2185,2185,0
20241028,144500,331160735,2185,2170,2185,2170,527
20241028,144400,330017130,2185,2180,2185,2170,1551
20241028,144300,326650945,2185,2185,2185,2185,0
20241028,144200,326650945,2185,2185,2185,2185,458
20241028,144100,325650215,2190,2185,2190,2185,4100
20241028,144000,316681215,2185,2180,2185,2180,10
20241028,143900,316659395,2180,2180,2180,2180,116
20241028,143800,316406515,2180,2180,2180,2180,0
20241028,143700,316406515,2180,2180,2180,2180,0
20241028,143600,316406515,2180,2180,2180,2180,0
20241028,143500,316406515,2180,2180,2180,2180,0
20241028,143400,316406515,2180,2180,2180,2180,66
20241028,143300,316262635,2180,2180,2180,2180,516
20241028,143200,315137755,2180,2175,2180,2175,10
20241028,143100,315115980,2175,2175,2175,2170,1237
20241028,143000,312425570,2170,2170,2170,2170,63
20241028,142900,312288860,2175,2170,2175,2170,241
20241028,142800,311765885,2170,2170,2170,2170,0
20241028,142700,311765885,2170,2170,2170,2170,1000
20241028,142600,309595885,2170,2170,2170,2170,0
20241028,142500,309595885,2170,2170,2170,2170,0
20241028,142400,309595885,2170,2165,2170,2165,515
20241028,142300,308480855,2160,2160,2160,2160,617
20241028,142200,307148135,2160,2160,2160,2160,0
20241028,142100,307148135,2160,2160,2160,2160,1
20241028,142000,307145975,2155,2155,2155,2155,0
20241028,141900,307145975,2155,2155,2155,2150,351
20241028,141800,306390075,2155,2150,2155,2150,53
20241028,141700,306276115,2150,2150,2150,2150,1
20241028,141600,306273965,2150,2150,2150,2150,1
20241028,141500,306271815,2155,2150,2155,2150,17
20241028,141400,306235230,2150,2150,2150,2150,313
20241028,141300,305562280,2145,2155,2155,2145,2643
20241028,141200,299877245,2160,2160,2160,2160,574
20241028,141100,298637405,2160,2155,2160,2150,1301
20241028,141000,295830930,2155,2155,2155,2155,2
20241028,140900,295826620,2155,2155,2155,2155,116
20241028,140800,295576640,2155,2150,2155,2150,6
20241028,140700,295563735,2155,2155,2155,2155,0
20241028,140600,295563735,2155,2155,2155,2155,50
20241028,140500,295455985,2155,2155,2155,2155,0
20241028,140400,295455985,2155,2155,2155,2155,0
20241028,140300,295455985,2155,2155,2155,2155,0
20241028,140200,295455985,2155,2155,2155,2155,1
20241028,140100,295453830,2150,2150,2150,2150,2
20241028,140000,295449530,2150,2150,2150,2150,0
20241028,135900,295449530,2150,2150,2150,2150,0
20241028,135800,295449530,2150,2155,2155,2150,23
20241028,135700,295399980,2155,2155,2155,2155,0
20241028,135600,295399980,2155,2155,2155,2155,0
20241028,135500,295399980,2155,2155,2155,2155,0
20241028,135400,295399980,2155,2155,2155,2155,0
20241028,135300,295399980,2155,2155,2155,2155,0
20241028,135200,295399980,2155,2155,2155,2155,0
20241028,135100,295399980,2155,2155,2155,2155,0
20241028,135000,295399980,2155,2155,2155,2155,411
20241028,134900,294514275,2150,2150,2150,2150,2
20241028,134800,294509975,2155,2155,2155,2155,0
20241028,134700,294509975,2155,2155,2155,2155,0
20241028,134600,294509975,2155,2155,2155,2155,0
20241028,134500,294509975,2155,2155,2155,2155,64
20241028,134400,294372055,2155,2150,2155,2150,3340
20241028,134300,287175225,2145,2145,2145,2145,0
20241028,134200,287175225,2145,2145,2145,2145,53
20241028,134100,287061540,2155,2155,2155,2155,0
20241028,134000,287061540,2155,2155,2155,2155,0
20241028,133900,287061540,2155,2155,2155,2155,0
20241028,133800,287061540,2155,2155,2155,2155,1
20241028,133700,287059385,2155,2155,2155,2155,0
20241028,133600,287059385,2155,2150,2155,2150,101
20241028,133500,286842230,2155,2155,2155,2155,0
20241028,133400,286842230,2155,2155,2155,2155,0
20241028,133300,286842230,2155,2155,2155,2155,0
20241028,133200,286842230,2155,2150,2155,2150,31
20241028,133100,286775575,2150,2150,2150,2150,1317
20241028,133000,283944025,2145,2145,2145,2145,31
20241028,132900,283877530,2145,2145,2145,2145,0
20241028,132800,283877530,2145,2145,2145,2145,191
20241028,132700,283467835,2150,2150,2150,2150,0
20241028,132600,283467835,2150,2150,2150,2150,0
20241028,132500,283467835,2150,2150,2150,2150,100
20241028,132400,283252835,2150,2150,2150,2150,0
20241028,132300,283252835,2150,2145,2150,2145,196
20241028,132200,282832410,2150,2150,2150,2150,0
20241028,132100,282832410,2150,2150,2150,2150,1
20241028,132000,282830260,2145,2145,2145,2145,0
20241028,131900,282830260,2145,2145,2145,2145,50
20241028,131800,282723010,2145,2145,2145,2145,279
20241028,131700,282124555,2145,2145,2145,2145,1000
20241028,131600,279979555,2150,2150,2150,2150,0
20241028,131500,279979555,2150,2150,2150,2150,0
20241028,131400,279979555,2150,2150,2150,2150,1
20241028,131300,279977405,2145,2145,2145,2145,20
20241028,131200,279934505,2150,2150,2150,2150,250
20241028,131100,279397005,2150,2150,2150,2150,0
20241028,131000,279397005,2150,2150,2150,2150,0
20241028,130900,279397005,2150,2150,2150,2150,1
20241028,130800,279394855,2145,2145,2145,2145,27
20241028,130700,279336940,2150,2150,2150,2150,0
20241028,130600,279336940,2150,2145,2150,2145,3
20241028,130500,279330500,2150,2145,2150,2145,201
20241028,130400,278899350,2150,2150,2150,2150,0
20241028,130300,278899350,2150,2150,2150,2150,0
20241028,130200,278899350,2150,2150,2150,2150,0
20241028,130100,278899350,2150,2150,2150,2150,0
20241028,130000,278899350,2150,2150,2150,2150,0
20241028,125900,278899350,2150,2150,2150,2150,1
20241028,125800,278897200,2150,2150,2150,2150,0
20241028,125700,278897200,2150,2150,2150,2150,0
20241028,125600,278897200,2150,2150,2150,2150,0
20241028,125500,278897200,2150,2150,2150,2150,1
20241028,125400,278895050,2145,2145,2145,2145,179
20241028,125300,278511095,2150,2150,2150,2150,0
20241028,125200,278511095,2150,2150,2150,2150,0
20241028,125100,278511095,2150,2150,2150,2150,50
20241028,125000,278403595,2150,2150,2150,2150,300
20241028,124900,277758595,2150,2150,2150,2145,103
20241028,124800,277537650,2145,2145,2145,2145,0
20241028,124700,277537650,2145,2145,2145,2145,12
20241028,124600,277511910,2150,2150,2150,2150,0
20241028,124500,277511910,2150,2150,2150,2150,0
20241028,124400,277511910,2150,2150,2150,2150,0
20241028,124300,277511910,2150,2150,2150,2150,10
20241028,124200,277490410,2150,2150,2150,2150,0
20241028,124100,277490410,2150,2150,2150,2150,0
20241028,124000,277490410,2150,2150,2150,2150,0
20241028,123900,277490410,2150,2145,2150,2145,33
20241028,123800,277419620,2150,2150,2150,2150,0
20241028,123700,277419620,2150,2145,2150,2145,101
20241028,123600,277202970,2150,2150,2150,2150,50
20241028,123500,277095470,2150,2150,2150,2150,0
20241028,123400,277095470,2150,2150,2150,2150,0
20241028,123300,277095470,2150,2150,2150,2150,0
20241028,123200,277095470,2150,2150,2150,2150,0
20241028,123100,277095470,2150,2150,2150,2150,1
20241028,123000,277093320,2150,2140,2150,2140,21
20241028,122900,277048370,2140,2150,2150,2140,151
20241028,122800,276725220,2140,2140,2140,2140,0
20241028,122700,276725220,2140,2140,2140,2140,92
20241028,122600,276528340,2150,2150,2150,2150,0
20241028,122500,276528340,2150,2150,2150,2150,0
20241028,122400,276528340,2150,2150,2150,2150,0
20241028,122300,276528340,2150,2150,2150,2150,50
20241028,122200,276420840,2150,2150,2150,2150,0
20241028,122100,276420840,2150,2150,2150,2150,100
20241028,122000,276205840,2150,2150,2150,2150,0
20241028,121900,276205840,2150,2150,2150,2150,1
20241028,121800,276203690,2140,2140,2140,2140,10
20241028,121700,276182290,2150,2150,2150,2150,1
20241028,121600,276180140,2140,2140,2140,2140,20
20241028,121500,276137340,2150,2150,2150,2150,0
20241028,121400,276137340,2150,2150,2150,2150,0
20241028,121300,276137340,2150,2150,2150,2150,0
20241028,121200,276137340,2150,2150,2150,2150,0
20241028,121100,276137340,2150,2150,2150,2150,0
20241028,121000,276137340,2150,2140,2150,2140,2
20241028,120900,276133050,2150,2150,2150,2150,0
20241028,120800,276133050,2150,2150,2150,2150,0
20241028,120700,276133050,2150,2150,2150,2150,1
20241028,120600,276130900,2145,2145,2145,2145,54
20241028,120500,276015070,2140,2140,2140,2140,361
20241028,120400,275242530,2150,2150,2150,2150,1
20241028,120300,275240380,2145,2145,2145,2145,400
20241028,120200,274382380,2150,2150,2150,2150,1
20241028,120100,274380230,2150,2150,2150,2150,0
20241028,120000,274380230,2150,2150,2150,2150,1
20241028,115900,274378080,2140,2140,2140,2140,20
20241028,115800,274335280,2150,2150,2150,2150,0
20241028,115700,274335280,2150,2150,2150,2150,0
20241028,115600,274335280,2150,2150,2150,2150,1
20241028,115500,274333130,2145,2145,2145,2145,14
20241028,115400,274303100,2145,2140,2145,2140,365
20241028,115300,273521990,2150,2145,2150,2145,153
20241028,115200,273193330,2145,2145,2145,2145,1221
20241028,115100,270574285,2145,2145,2145,2145,0
20241028,115000,270574285,2145,2145,2145,2145,0
20241028,114900,270574285,2145,2145,2145,2145,0
20241028,114800,270574285,2145,2145,2145,2145,0
20241028,114700,270574285,2145,2145,2145,2145,0
20241028,114600,270574285,2145,2145,2145,2145,0
20241028,114500,270574285,2145,2140,2145,2140,2
20241028,114400,270570000,2145,2145,2145,2145,0
20241028,114300,270570000,2145,2145,2145,2145,0
20241028,114200,270570000,2145,2145,2145,2145,0
20241028,114100,270570000,2145,2145,2145,2145,0
20241028,114000,270570000,2145,2145,2145,2145,0
20241028,113900,270570000,2145,2145,2145,2145,0
20241028,113800,270570000,2145,2145,2145,2145,0
20241028,113700,270570000,2145,2145,2145,2145,0
20241028,113600,270570000,2145,2145,2145,2145,0
20241028,113500,270570000,2145,2145,2145,2145,0
20241028,113400,270570000,2145,2145,2145,2145,0
20241028,113300,270570000,2145,2140,2145,2140,7
20241028,113200,270555015,2140,2140,2140,2140,100
20241028,113100,270341015,2145,2145,2145,2145,1
20241028,113000,270338870,2140,2140,2140,2140,226
20241028,112900,269855230,2145,2145,2145,2145,866
20241028,112800,267997660,2145,2145,2145,2145,529
20241028,112700,266862955,2150,2150,2150,2150,0
20241028,112600,266862955,2150,2150,2150,2150,0
20241028,112500,266862955,2150,2150,2150,2150,1
20241028,112400,266860805,2150,2145,2150,2145,26
20241028,112300,266804910,2150,2150,2150,2150,0
20241028,112200,266804910,2150,2150,2150,2150,0
20241028,112100,266804910,2150,2150,2150,2150,0
20241028,112000,266804910,2150,2150,2150,2150,0
20241028,111900,266804910,2150,2150,2150,2150,0
20241028,111800,266804910,2150,2150,2150,2150,0
20241028,111700,266804910,2150,2150,2150,2150,0
20241028,111600,266804910,2150,2150,2150,2150,0
20241028,111500,266804910,2150,2150,2150,2150,1
20241028,111400,266802760,2140,2150,2150,2140,41
20241028,111300,266714860,2150,2150,2150,2150,0
20241028,111200,266714860,2150,2140,2150,2140,3
20241028,111100,266708430,2145,2145,2145,2145,5
20241028,111000,266697705,2150,2150,2150,2140,184
20241028,110900,266303925,2140,2140,2140,2140,1
20241028,110800,266301785,2140,2140,2140,2140,2
20241028,110700,266297505,2150,2150,2150,2150,1
20241028,110600,266295355,2140,2155,2155,2140,3
20241028,110500,266288920,2140,2140,2140,2140,74
20241028,110400,266130560,2155,2155,2155,2155,10
20241028,110300,266109010,2155,2155,2155,2155,1
20241028,110200,266106855,2155,2155,2155,2155,10
20241028,110100,266085305,2155,2145,2155,2140,1097
20241028,110000,263737095,2155,2155,2155,2155,0
20241028,105900,263737095,2155,2155,2155,2155,40
20241028,105800,263650895,2155,2155,2155,2155,0
20241028,105700,263650895,2155,2140,2155,2140,565
20241028,105600,262441450,2150,2150,2150,2150,13
20241028,105500,262413500,2155,2155,2155,2155,1
20241028,105400,262411345,2140,2140,2155,2140,106
20241028,105300,262184490,2140,2150,2155,2140,468
20241028,105200,261179265,2150,2150,2150,2150,0
20241028,105100,261179265,2150,2150,2150,2150,0
20241028,105000,261179265,2150,2140,2150,2140,2
20241028,104900,261174975,2155,2155,2155,2155,1
20241028,104800,261172820,2135,2140,2140,2135,1020
20241028,104700,258993395,2160,2160,2160,2160,0
20241028,104600,258993395,2160,2160,2160,2160,0
20241028,104500,258993395,2160,2160,2160,2160,0
20241028,104400,258993395,2160,2160,2160,2160,0
20241028,104300,258993395,2160,2160,2160,2160,0
20241028,104200,258993395,2160,2160,2160,2160,0
20241028,104100,258993395,2160,2160,2160,2160,0
20241028,104000,258993395,2160,2160,2160,2160,30
20241028,103900,258928595,2140,2155,2160,2140,841
20241028,103800,257122085,2155,2140,2155,2140,18
20241028,103700,257083355,2155,2155,2155,2155,0
20241028,103600,257083355,2155,2155,2155,2155,1
20241028,103500,257081200,2135,2135,2135,2135,3
20241028,103400,257074795,2155,2155,2155,2155,0
20241028,103300,257074795,2155,2155,2155,2155,2
20241028,103200,257070485,2160,2155,2160,2155,160
20241028,103100,256725240,2165,2165,2165,2165,0
20241028,103000,256725240,2165,2140,2165,2140,160
20241028,102900,256381680,2135,2135,2135,2135,5
20241028,102800,256371005,2130,2135,2135,2130,550
20241028,102700,255197300,2135,2135,2135,2135,5
20241028,102600,255186625,2135,2140,2140,2135,3
20241028,102500,255180210,2140,2140,2140,2140,1
20241028,102400,255178070,2135,2135,2135,2135,7
20241028,102300,255163125,2135,2135,2135,2135,0
20241028,102200,255163125,2135,2135,2135,2135,3
20241028,102100,255156720,2155,2135,2155,2135,3
20241028,102000,255150295,2155,2155,2155,2155,0
20241028,101900,255150295,2155,2135,2155,2135,102
20241028,101800,254932505,2135,2135,2135,2135,1
20241028,101700,254930370,2155,2155,2155,2155,1
20241028,101600,254928215,2150,2150,2150,2150,9
20241028,101500,254908865,2155,2150,2155,2150,134
20241028,101400,254620345,2155,2155,2155,2155,0
20241028,101300,254620345,2155,2155,2155,2155,1
20241028,101200,254618190,2150,2150,2150,2150,1
20241028,101100,254616040,2155,2145,2165,2140,5613
20241028,101000,242592080,2145,2165,2170,2140,515
20241028,100900,241484110,2165,2165,2165,2160,3
20241028,100800,241477620,2170,2170,2170,2170,100
20241028,100700,241260620,2170,2155,2170,2155,25
20241028,100600,241206720,2155,2155,2155,2155,35
20241028,100500,241131295,2155,2140,2155,2140,611
20241028,100400,239820695,2135,2145,2145,2135,202
20241028,100300,239389410,2140,2135,2140,2135,553
20241028,100200,238206255,2145,2145,2145,2145,1
20241028,100100,238204110,2140,2140,2140,2130,2048
20241028,100000,233828730,2140,2130,2140,2130,835
20241028,095900,232046360,2130,2120,2130,2120,103
20241028,095800,231827850,2135,2120,2135,2115,179
20241028,095700,231446165,2120,2125,2125,2120,2274
20241028,095600,226621555,2125,2130,2140,2125,12362
20241028,095500,200299250,2130,2145,2145,2130,6570
20241028,095400,186253730,2150,2150,2150,2150,50
20241028,095300,186146230,2150,2145,2150,2140,555
20241028,095200,184957055,2150,2150,2150,2150,261
20241028,095100,184395905,2150,2150,2150,2150,24
20241028,095000,184344305,2150,2145,2150,2145,216
20241028,094900,183880000,2145,2155,2155,2140,6350
20241028,094800,170252970,2155,2155,2155,2155,0
20241028,094700,170252970,2155,2150,2155,2150,155
20241028,094600,169919205,2155,2150,2155,2150,378
20241028,094500,169106005,2150,2155,2155,2150,179
20241028,094400,168721100,2150,2150,2155,2150,1261
20241028,094300,166009465,2150,2145,2150,2145,294
20241028,094200,165377830,2145,2145,2155,2145,526
20241028,094100,164249550,2145,2150,2150,2145,2723
20241028,094000,158405610,2160,2150,2160,2145,3069
20241028,093900,151807575,2145,2160,2160,2145,412
20241028,093800,150921935,2150,2145,2155,2145,382
20241028,093700,150100845,2145,2145,2145,2145,615
20241028,093600,148781670,2145,2150,2150,2145,758
20241028,093500,147155260,2160,2145,2160,2145,32
20241028,093400,147086470,2145,2150,2150,2145,1607
20241028,093300,143636690,2150,2145,2150,2145,390
20241028,093200,142798475,2145,2140,2145,2140,439
20241028,093100,141857990,2140,2145,2145,2140,476
20241028,093000,140839295,2145,2140,2145,2140,155
20241028,092900,140507585,2145,2140,2145,2140,748
20241028,092800,138906815,2145,2145,2145,2145,1321
20241028,092700,136073270,2150,2155,2155,2150,6008
20241028,092600,123129285,2155,2155,2155,2155,544
20241028,092500,121956965,2155,2160,2160,2155,687
20241028,092400,120474980,2170,2165,2170,2155,2000
20241028,092300,116153450,2170,2165,2170,2165,236
20241028,092200,115641535,2165,2165,2165,2165,121
20241028,092100,115379570,2160,2160,2160,2160,121
20241028,092000,115118210,2160,2175,2175,2160,625
20241028,091900,113761160,2180,2185,2185,2180,51
20241028,091800,113649975,2185,2175,2185,2175,289
20241028,091700,113020400,2175,2170,2175,2170,141
20241028,091600,112714375,2170,2150,2170,2150,707
20241028,091500,111184110,2150,2145,2150,2145,399
20241028,091400,110327245,2145,2165,2165,2145,828
20241028,091300,108549345,2165,2145,2165,2145,728
20241028,091200,106987765,2145,2140,2145,2140,123
20241028,091100,106724135,2140,2145,2145,2140,1484
20241028,091000,103544470,2165,2170,2175,2165,1618
20241028,090900,100033555,2170,2190,2200,2170,1941
20241028,090800,95805640,2190,2175,2190,2175,14
20241028,090700,95775175,2175,2170,2175,2165,3176
20241028,090600,88879580,2140,2165,2165,2135,2160
20241028,090500,84229545,2135,2130,2155,2130,12403
20241028,090400,57706015,2140,2170,2170,2130,9679
20241028,090300,36943905,2180,2180,2195,2165,8312
20241028,090200,18876715,2180,2205,2205,2180,962
20241028,090100,16766800,2205,2185,2205,2170,3156
20241028,090000,9831240,2175,2215,2215,2170,4247