Files
KissMeData/065570/min/candle-20241029.csv
2024-11-17 15:27:48 +09:00

647 lines
31 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,194400,349244240,2165,2165,2165,2165,2024
20241029,194300,349244240,2165,2165,2165,2165,0
20241029,194200,349244240,2165,2165,2165,2165,0
20241029,194100,349244240,2165,2165,2165,2165,0
20241029,194000,349244240,2165,2165,2165,2165,0
20241029,193900,349244240,2165,2165,2165,2165,0
20241029,193800,349244240,2165,2165,2165,2165,0
20241029,193700,349244240,2165,2165,2165,2165,0
20241029,193600,349244240,2165,2165,2165,2165,0
20241029,193500,349244240,2165,2165,2165,2165,0
20241029,193400,349244240,2165,2165,2165,2165,0
20241029,193300,349244240,2165,2165,2165,2165,0
20241029,193200,349244240,2165,2165,2165,2165,0
20241029,193100,349244240,2165,2165,2165,2165,0
20241029,193000,349244240,2165,2165,2165,2165,0
20241029,192900,349244240,2165,2165,2165,2165,0
20241029,192800,349244240,2165,2165,2165,2165,0
20241029,192700,349244240,2165,2165,2165,2165,0
20241029,192600,349244240,2165,2165,2165,2165,0
20241029,192500,349244240,2165,2165,2165,2165,0
20241029,192400,349244240,2165,2165,2165,2165,0
20241029,192300,349244240,2165,2165,2165,2165,0
20241029,192200,349244240,2165,2165,2165,2165,0
20241029,192100,349244240,2165,2165,2165,2165,0
20241029,192000,349244240,2165,2165,2165,2165,0
20241029,191900,349244240,2165,2165,2165,2165,0
20241029,191800,349244240,2165,2165,2165,2165,0
20241029,191700,349244240,2165,2165,2165,2165,0
20241029,191600,349244240,2165,2165,2165,2165,0
20241029,191500,349244240,2165,2165,2165,2165,0
20241029,191400,349244240,2165,2165,2165,2165,2024
20241029,191300,349244240,2165,2165,2165,2165,0
20241029,191200,349244240,2165,2165,2165,2165,0
20241029,191100,349244240,2165,2165,2165,2165,0
20241029,191000,349244240,2165,2165,2165,2165,0
20241029,190900,349244240,2165,2165,2165,2165,0
20241029,190800,349244240,2165,2165,2165,2165,0
20241029,190700,349244240,2165,2165,2165,2165,0
20241029,190600,349244240,2165,2165,2165,2165,0
20241029,190500,349244240,2165,2165,2165,2165,0
20241029,190400,349244240,2165,2165,2165,2165,0
20241029,190300,349244240,2165,2165,2165,2165,0
20241029,190200,349244240,2165,2165,2165,2165,0
20241029,190100,349244240,2165,2165,2165,2165,0
20241029,190000,349244240,2165,2165,2165,2165,0
20241029,185900,349244240,2165,2165,2165,2165,0
20241029,185800,349244240,2165,2165,2165,2165,0
20241029,185700,349244240,2165,2165,2165,2165,0
20241029,185600,349244240,2165,2165,2165,2165,0
20241029,185500,349244240,2165,2165,2165,2165,0
20241029,185400,349244240,2165,2165,2165,2165,0
20241029,185300,349244240,2165,2165,2165,2165,0
20241029,185200,349244240,2165,2165,2165,2165,0
20241029,185100,349244240,2165,2165,2165,2165,0
20241029,185000,349244240,2165,2165,2165,2165,0
20241029,184900,349244240,2165,2165,2165,2165,0
20241029,184800,349244240,2165,2165,2165,2165,0
20241029,184700,349244240,2165,2165,2165,2165,0
20241029,184600,349244240,2165,2165,2165,2165,0
20241029,184500,349244240,2165,2165,2165,2165,0
20241029,184400,349244240,2165,2165,2165,2165,2024
20241029,184300,349244240,2165,2165,2165,2165,0
20241029,184200,349244240,2165,2165,2165,2165,0
20241029,184100,349244240,2165,2165,2165,2165,0
20241029,184000,349244240,2165,2165,2165,2165,0
20241029,183900,349244240,2165,2165,2165,2165,0
20241029,183800,349244240,2165,2165,2165,2165,0
20241029,183700,349244240,2165,2165,2165,2165,0
20241029,183600,349244240,2165,2165,2165,2165,0
20241029,183500,349244240,2165,2165,2165,2165,0
20241029,183400,349244240,2165,2165,2165,2165,0
20241029,183300,349244240,2165,2165,2165,2165,0
20241029,183200,349244240,2165,2165,2165,2165,0
20241029,183100,349244240,2165,2165,2165,2165,0
20241029,183000,349244240,2165,2165,2165,2165,0
20241029,182900,349244240,2165,2165,2165,2165,0
20241029,182800,349244240,2165,2165,2165,2165,0
20241029,182700,349244240,2165,2165,2165,2165,0
20241029,182600,349244240,2165,2165,2165,2165,0
20241029,182500,349244240,2165,2165,2165,2165,0
20241029,182400,349244240,2165,2165,2165,2165,0
20241029,182300,349244240,2165,2165,2165,2165,0
20241029,182200,349244240,2165,2165,2165,2165,0
20241029,182100,349244240,2165,2165,2165,2165,0
20241029,182000,349244240,2165,2165,2165,2165,0
20241029,181900,349244240,2165,2165,2165,2165,0
20241029,181800,349244240,2165,2165,2165,2165,0
20241029,181700,349244240,2165,2165,2165,2165,0
20241029,181600,349244240,2165,2165,2165,2165,0
20241029,181500,349244240,2165,2165,2165,2165,0
20241029,181400,349244240,2165,2165,2165,2165,2024
20241029,181300,349244240,2165,2165,2165,2165,0
20241029,181200,349244240,2165,2165,2165,2165,0
20241029,181100,349244240,2165,2165,2165,2165,0
20241029,181000,349244240,2165,2165,2165,2165,0
20241029,180900,349244240,2165,2165,2165,2165,0
20241029,180800,349244240,2165,2165,2165,2165,0
20241029,180700,349244240,2165,2165,2165,2165,0
20241029,180600,349244240,2165,2165,2165,2165,0
20241029,180500,349244240,2165,2165,2165,2165,0
20241029,180400,349244240,2165,2165,2165,2165,0
20241029,180300,349244240,2165,2165,2165,2165,0
20241029,180200,349244240,2165,2165,2165,2165,0
20241029,180100,349244240,2165,2165,2165,2165,0
20241029,180000,349244240,2165,2165,2165,2165,0
20241029,175900,349244240,2165,2165,2165,2165,0
20241029,175800,349244240,2165,2165,2165,2165,0
20241029,175700,349244240,2165,2165,2165,2165,0
20241029,175600,349244240,2165,2165,2165,2165,0
20241029,175500,349244240,2165,2165,2165,2165,0
20241029,175400,349244240,2165,2165,2165,2165,0
20241029,175300,349244240,2165,2165,2165,2165,0
20241029,175200,349244240,2165,2165,2165,2165,0
20241029,175100,349244240,2165,2165,2165,2165,0
20241029,175000,349244240,2165,2165,2165,2165,0
20241029,174900,349244240,2165,2165,2165,2165,0
20241029,174800,349244240,2165,2165,2165,2165,0
20241029,174700,349244240,2165,2165,2165,2165,0
20241029,174600,349244240,2165,2165,2165,2165,0
20241029,174500,349244240,2165,2165,2165,2165,0
20241029,174400,349244240,2165,2165,2165,2165,2024
20241029,174300,349244240,2165,2165,2165,2165,0
20241029,174200,349244240,2165,2165,2165,2165,0
20241029,174100,349244240,2165,2165,2165,2165,0
20241029,174000,349244240,2165,2165,2165,2165,0
20241029,173900,349244240,2165,2165,2165,2165,0
20241029,173800,349244240,2165,2165,2165,2165,0
20241029,173700,349244240,2165,2165,2165,2165,0
20241029,173600,349244240,2165,2165,2165,2165,0
20241029,173500,349244240,2165,2165,2165,2165,0
20241029,173400,349244240,2165,2165,2165,2165,0
20241029,173300,349244240,2165,2165,2165,2165,0
20241029,173200,349244240,2165,2165,2165,2165,0
20241029,173100,349244240,2165,2165,2165,2165,0
20241029,173000,349244240,2165,2165,2165,2165,0
20241029,172900,349244240,2165,2165,2165,2165,0
20241029,172800,349244240,2165,2165,2165,2165,0
20241029,172700,349244240,2165,2165,2165,2165,0
20241029,172600,349244240,2165,2165,2165,2165,0
20241029,172500,349244240,2165,2165,2165,2165,0
20241029,172400,349244240,2165,2165,2165,2165,0
20241029,172300,349244240,2165,2165,2165,2165,0
20241029,172200,349244240,2165,2165,2165,2165,0
20241029,172100,349244240,2165,2165,2165,2165,0
20241029,172000,349244240,2165,2165,2165,2165,0
20241029,171900,349244240,2165,2165,2165,2165,0
20241029,171800,349244240,2165,2165,2165,2165,0
20241029,171700,349244240,2165,2165,2165,2165,0
20241029,171600,349244240,2165,2165,2165,2165,0
20241029,171500,349244240,2165,2165,2165,2165,0
20241029,171400,349244240,2165,2165,2165,2165,2024
20241029,171300,349244240,2165,2165,2165,2165,0
20241029,171200,349244240,2165,2165,2165,2165,0
20241029,171100,349244240,2165,2165,2165,2165,0
20241029,171000,349244240,2165,2165,2165,2165,0
20241029,170900,349244240,2165,2165,2165,2165,0
20241029,170800,349244240,2165,2165,2165,2165,0
20241029,170700,349244240,2165,2165,2165,2165,0
20241029,170600,349244240,2165,2165,2165,2165,0
20241029,170500,349244240,2165,2165,2165,2165,0
20241029,170400,349244240,2165,2165,2165,2165,0
20241029,170300,349244240,2165,2165,2165,2165,0
20241029,170200,349244240,2165,2165,2165,2165,0
20241029,170100,349244240,2165,2165,2165,2165,0
20241029,170000,349244240,2165,2165,2165,2165,0
20241029,165900,349244240,2165,2165,2165,2165,0
20241029,165800,349244240,2165,2165,2165,2165,0
20241029,165700,349244240,2165,2165,2165,2165,0
20241029,165600,349244240,2165,2165,2165,2165,0
20241029,165500,349244240,2165,2165,2165,2165,0
20241029,165400,349244240,2165,2165,2165,2165,0
20241029,165300,349244240,2165,2165,2165,2165,0
20241029,165200,349244240,2165,2165,2165,2165,0
20241029,165100,349244240,2165,2165,2165,2165,0
20241029,165000,349244240,2165,2165,2165,2165,0
20241029,164900,349244240,2165,2165,2165,2165,0
20241029,164800,349244240,2165,2165,2165,2165,0
20241029,164700,349244240,2165,2165,2165,2165,0
20241029,164600,349244240,2165,2165,2165,2165,0
20241029,164500,349244240,2165,2165,2165,2165,0
20241029,164400,349244240,2165,2165,2165,2165,2024
20241029,164300,349244240,2165,2165,2165,2165,0
20241029,164200,349244240,2165,2165,2165,2165,0
20241029,164100,349244240,2165,2165,2165,2165,0
20241029,164000,349244240,2165,2165,2165,2165,0
20241029,163900,349244240,2165,2165,2165,2165,0
20241029,163800,349244240,2165,2165,2165,2165,0
20241029,163700,349244240,2165,2165,2165,2165,0
20241029,163600,349244240,2165,2165,2165,2165,0
20241029,163500,349244240,2165,2165,2165,2165,0
20241029,163400,349244240,2165,2165,2165,2165,0
20241029,163300,349244240,2165,2165,2165,2165,0
20241029,163200,349244240,2165,2165,2165,2165,0
20241029,163100,349244240,2165,2165,2165,2165,0
20241029,163000,349244240,2165,2165,2165,2165,0
20241029,162900,349244240,2165,2165,2165,2165,0
20241029,162800,349244240,2165,2165,2165,2165,0
20241029,162700,349244240,2165,2165,2165,2165,0
20241029,162600,349244240,2165,2165,2165,2165,0
20241029,162500,349244240,2165,2165,2165,2165,0
20241029,162400,349244240,2165,2165,2165,2165,0
20241029,162300,349244240,2165,2165,2165,2165,0
20241029,162200,349244240,2165,2165,2165,2165,0
20241029,162100,349244240,2165,2165,2165,2165,0
20241029,162000,349244240,2165,2165,2165,2165,0
20241029,161900,349244240,2165,2165,2165,2165,0
20241029,161800,349244240,2165,2165,2165,2165,0
20241029,161700,349244240,2165,2165,2165,2165,0
20241029,161600,349244240,2165,2165,2165,2165,0
20241029,161500,349244240,2165,2165,2165,2165,0
20241029,161400,349244240,2165,2165,2165,2165,2024
20241029,161300,349244240,2165,2165,2165,2165,0
20241029,161200,349244240,2165,2165,2165,2165,0
20241029,161100,349244240,2165,2165,2165,2165,0
20241029,161000,349244240,2165,2165,2165,2165,0
20241029,160900,349244240,2165,2165,2165,2165,0
20241029,160800,349244240,2165,2165,2165,2165,0
20241029,160700,349244240,2165,2165,2165,2165,0
20241029,160600,349244240,2165,2165,2165,2165,0
20241029,160500,349244240,2165,2165,2165,2165,0
20241029,160400,349244240,2165,2165,2165,2165,0
20241029,160300,349244240,2165,2165,2165,2165,0
20241029,160200,349244240,2165,2165,2165,2165,0
20241029,160100,349244240,2165,2165,2165,2165,0
20241029,160000,349244240,2165,2165,2165,2165,0
20241029,155900,349244240,2165,2165,2165,2165,0
20241029,155800,349244240,2165,2165,2165,2165,0
20241029,155700,349244240,2165,2165,2165,2165,0
20241029,155600,349244240,2165,2165,2165,2165,0
20241029,155500,349244240,2165,2165,2165,2165,0
20241029,155400,349244240,2165,2165,2165,2165,0
20241029,155300,349244240,2165,2165,2165,2165,0
20241029,155200,349244240,2165,2165,2165,2165,0
20241029,155100,349244240,2165,2165,2165,2165,0
20241029,155000,349244240,2165,2165,2165,2165,0
20241029,154900,349244240,2165,2165,2165,2165,0
20241029,154800,349244240,2165,2165,2165,2165,0
20241029,154700,349244240,2165,2165,2165,2165,0
20241029,154600,349244240,2165,2165,2165,2165,0
20241029,154500,349244240,2165,2165,2165,2165,0
20241029,154400,349244240,2165,2165,2165,2165,2024
20241029,154300,349244240,2165,2165,2165,2165,0
20241029,154200,349244240,2165,2165,2165,2165,0
20241029,154100,349244240,2165,2165,2165,2165,0
20241029,154000,349244240,2165,2165,2165,2165,0
20241029,153900,349244240,2165,2165,2165,2165,0
20241029,153800,349244240,2165,2165,2165,2165,0
20241029,153700,349244240,2165,2165,2165,2165,0
20241029,153600,349244240,2165,2165,2165,2165,0
20241029,153500,349244240,2165,2165,2165,2165,0
20241029,153400,349244240,2165,2165,2165,2165,0
20241029,153300,349244240,2165,2165,2165,2165,0
20241029,153200,349244240,2165,2165,2165,2165,0
20241029,153100,349244240,2165,2165,2165,2165,0
20241029,153000,349244240,2165,2165,2165,2165,2024
20241029,152900,344862280,2155,2155,2155,2155,0
20241029,152800,344862280,2155,2155,2155,2155,0
20241029,152700,344862280,2155,2155,2155,2155,0
20241029,152600,344862280,2155,2155,2155,2155,0
20241029,152500,344862280,2155,2155,2155,2155,0
20241029,152400,344862280,2155,2155,2155,2155,0
20241029,152300,344862280,2155,2155,2155,2155,0
20241029,152200,344862280,2155,2155,2155,2155,0
20241029,152100,344862280,2155,2155,2155,2155,0
20241029,152000,344862280,2155,2155,2155,2155,0
20241029,151900,344862280,2155,2155,2155,2155,0
20241029,151800,344862280,2155,2135,2155,2135,686
20241029,151700,343397640,2145,2145,2145,2145,38
20241029,151600,343316130,2145,2145,2145,2145,1
20241029,151500,343313985,2135,2135,2135,2135,1
20241029,151400,343311850,2145,2135,2145,2135,394
20241029,151300,342470630,2145,2145,2145,2145,1
20241029,151200,342468485,2135,2135,2135,2135,3
20241029,151100,342462080,2145,2145,2145,2145,0
20241029,151000,342462080,2145,2145,2145,2145,0
20241029,150900,342462080,2145,2150,2150,2145,362
20241029,150800,341685585,2155,2155,2155,2155,6
20241029,150700,341672655,2145,2150,2150,2145,996
20241029,150600,339534450,2155,2155,2155,2155,10
20241029,150500,339512900,2155,2155,2155,2155,0
20241029,150400,339512900,2155,2155,2155,2155,0
20241029,150300,339512900,2155,2150,2155,2150,119
20241029,150200,339257045,2155,2155,2155,2155,0
20241029,150100,339257045,2155,2155,2155,2155,0
20241029,150000,339257045,2155,2155,2155,2155,0
20241029,145900,339257045,2155,2155,2155,2155,0
20241029,145800,339257045,2155,2155,2155,2155,0
20241029,145700,339257045,2155,2155,2155,2155,0
20241029,145600,339257045,2155,2155,2155,2155,0
20241029,145500,339257045,2155,2155,2155,2155,0
20241029,145400,339257045,2155,2155,2155,2155,0
20241029,145300,339257045,2155,2155,2155,2155,0
20241029,145200,339257045,2155,2155,2155,2155,0
20241029,145100,339257045,2155,2155,2155,2155,0
20241029,145000,339257045,2155,2155,2155,2155,0
20241029,144900,339257045,2155,2155,2155,2155,0
20241029,144800,339257045,2155,2155,2155,2155,0
20241029,144700,339257045,2155,2155,2155,2155,28
20241029,144600,339196705,2155,2155,2155,2155,21
20241029,144500,339151450,2155,2155,2155,2155,0
20241029,144400,339151450,2155,2155,2155,2155,0
20241029,144300,339151450,2155,2145,2155,2145,113
20241029,144200,338909010,2140,2140,2145,2140,801
20241029,144100,337194830,2135,2135,2135,2135,1814
20241029,144000,333321940,2135,2135,2135,2135,571
20241029,143900,332102855,2140,2140,2140,2140,0
20241029,143800,332102855,2140,2140,2140,2140,0
20241029,143700,332102855,2140,2140,2140,2140,8
20241029,143600,332085735,2140,2140,2140,2140,0
20241029,143500,332085735,2140,2140,2140,2140,0
20241029,143400,332085735,2140,2140,2140,2140,0
20241029,143300,332085735,2140,2135,2140,2135,51
20241029,143200,331976845,2140,2135,2140,2135,2
20241029,143100,331972570,2140,2140,2140,2140,0
20241029,143000,331972570,2140,2140,2140,2140,0
20241029,142900,331972570,2140,2140,2140,2140,1
20241029,142800,331970430,2140,2140,2140,2140,0
20241029,142700,331970430,2140,2140,2140,2140,0
20241029,142600,331970430,2140,2140,2140,2140,20
20241029,142500,331927630,2140,2140,2140,2140,0
20241029,142400,331927630,2140,2140,2140,2140,1
20241029,142300,331925490,2135,2135,2135,2135,3
20241029,142200,331919085,2140,2140,2140,2140,1
20241029,142100,331916945,2135,2135,2135,2135,1
20241029,142000,331914810,2140,2140,2140,2140,0
20241029,141900,331914810,2140,2140,2140,2140,1
20241029,141800,331912670,2135,2135,2135,2135,1551
20241029,141700,328601285,2135,2135,2135,2135,0
20241029,141600,328601285,2135,2135,2135,2135,0
20241029,141500,328601285,2135,2135,2135,2135,0
20241029,141400,328601285,2135,2135,2135,2135,0
20241029,141300,328601285,2135,2135,2135,2135,0
20241029,141200,328601285,2135,2135,2135,2135,11
20241029,141100,328577800,2135,2135,2135,2135,0
20241029,141000,328577800,2135,2135,2135,2135,0
20241029,140900,328577800,2135,2135,2135,2135,10
20241029,140800,328556450,2135,2135,2135,2135,0
20241029,140700,328556450,2135,2135,2135,2135,0
20241029,140600,328556450,2135,2135,2135,2135,1
20241029,140500,328554315,2125,2125,2125,2125,2
20241029,140400,328550065,2140,2140,2140,2140,0
20241029,140300,328550065,2140,2140,2140,2140,0
20241029,140200,328550065,2140,2140,2140,2140,0
20241029,140100,328550065,2140,2140,2140,2140,0
20241029,140000,328550065,2140,2140,2140,2140,0
20241029,135900,328550065,2140,2140,2140,2140,1
20241029,135800,328547925,2125,2115,2125,2115,551
20241029,135700,327377060,2110,2130,2130,2110,2747
20241029,135600,321555390,2150,2150,2150,2150,32
20241029,135500,321486590,2150,2150,2150,2150,5
20241029,135400,321475840,2150,2150,2150,2150,309
20241029,135300,320811490,2150,2150,2150,2150,0
20241029,135200,320811490,2150,2150,2150,2150,0
20241029,135100,320811490,2150,2135,2150,2125,162
20241029,135000,320465640,2155,2155,2155,2155,500
20241029,134900,319388140,2155,2155,2155,2155,0
20241029,134800,319388140,2155,2155,2155,2155,0
20241029,134700,319388140,2155,2155,2155,2155,353
20241029,134600,318627425,2155,2155,2155,2155,1
20241029,134500,318625270,2150,2150,2150,2150,1100
20241029,134400,316260270,2150,2150,2150,2150,1
20241029,134300,316258120,2145,2140,2145,2140,2000
20241029,134200,311968230,2140,2140,2140,2140,100
20241029,134100,311754230,2140,2140,2140,2140,0
20241029,134000,311754230,2140,2140,2140,2140,0
20241029,133900,311754230,2140,2140,2140,2140,0
20241029,133800,311754230,2140,2140,2140,2140,0
20241029,133700,311754230,2140,2140,2140,2140,0
20241029,133600,311754230,2140,2140,2140,2125,79
20241029,133500,311586040,2125,2120,2125,2120,53
20241029,133400,311473570,2120,2115,2120,2115,2
20241029,133300,311469335,2105,2105,2105,2105,0
20241029,133200,311469335,2105,2105,2105,2105,0
20241029,133100,311469335,2105,2110,2110,2105,2360
20241029,133000,306489765,2120,2120,2120,2120,0
20241029,132900,306489765,2120,2120,2120,2120,0
20241029,132800,306489765,2120,2120,2120,2120,0
20241029,132700,306489765,2120,2120,2120,2120,0
20241029,132600,306489765,2120,2120,2120,2120,12
20241029,132500,306464325,2125,2125,2125,2125,0
20241029,132400,306464325,2125,2120,2125,2120,48
20241029,132300,306362330,2110,2110,2110,2110,0
20241029,132200,306362330,2110,2110,2110,2110,0
20241029,132100,306362330,2110,2110,2110,2110,0
20241029,132000,306362330,2110,2110,2110,2110,1
20241029,131900,306360220,2130,2120,2130,2120,245
20241029,131800,305839250,2110,2120,2120,2110,60
20241029,131700,305712550,2120,2120,2120,2120,0
20241029,131600,305712550,2120,2120,2120,2120,0
20241029,131500,305712550,2120,2120,2120,2120,0
20241029,131400,305712550,2120,2120,2120,2120,2193
20241029,131300,301063390,2100,2100,2100,2100,0
20241029,131200,301063390,2100,2100,2100,2100,11
20241029,131100,301040290,2105,2105,2105,2105,2923
20241029,131000,294887375,2120,2120,2120,2120,0
20241029,130900,294887375,2120,2120,2120,2120,0
20241029,130800,294887375,2120,2120,2120,2120,0
20241029,130700,294887375,2120,2120,2120,2120,0
20241029,130600,294887375,2120,2120,2120,2120,0
20241029,130500,294887375,2120,2120,2120,2120,14
20241029,130400,294857695,2120,2120,2120,2120,0
20241029,130300,294857695,2120,2120,2120,2120,0
20241029,130200,294857695,2120,2120,2120,2120,0
20241029,130100,294857695,2120,2120,2120,2120,0
20241029,130000,294857695,2120,2120,2120,2120,0
20241029,125900,294857695,2120,2120,2120,2120,0
20241029,125800,294857695,2120,2110,2120,2110,2
20241029,125700,294853465,2110,2115,2115,2110,592
20241029,125600,293604270,2120,2120,2120,2120,0
20241029,125500,293604270,2120,2120,2120,2120,100
20241029,125400,293392270,2120,2120,2120,2120,0
20241029,125300,293392270,2120,2120,2120,2120,0
20241029,125200,293392270,2120,2120,2120,2120,0
20241029,125100,293392270,2120,2120,2120,2120,0
20241029,125000,293392270,2120,2120,2120,2120,0
20241029,124900,293392270,2120,2120,2120,2120,1
20241029,124800,293390150,2115,2115,2115,2115,5
20241029,124700,293379575,2120,2120,2120,2120,200
20241029,124600,292955575,2120,2120,2120,2120,0
20241029,124500,292955575,2120,2120,2120,2120,0
20241029,124400,292955575,2120,2120,2120,2120,0
20241029,124300,292955575,2120,2120,2120,2120,0
20241029,124200,292955575,2120,2120,2120,2120,1
20241029,124100,292953455,2115,2115,2115,2115,234
20241029,124000,292458545,2110,2105,2115,2105,13
20241029,123900,292431065,2105,2105,2105,2105,248
20241029,123800,291909025,2105,2105,2105,2105,100
20241029,123700,291698525,2105,2110,2110,2105,284
20241029,123600,291100450,2120,2120,2120,2120,0
20241029,123500,291100450,2120,2120,2120,2120,0
20241029,123400,291100450,2120,2120,2120,2120,1
20241029,123300,291098330,2105,2105,2105,2105,419
20241029,123200,290216335,2120,2120,2120,2120,0
20241029,123100,290216335,2120,2120,2120,2120,0
20241029,123000,290216335,2120,2120,2120,2120,0
20241029,122900,290216335,2120,2120,2120,2120,0
20241029,122800,290216335,2120,2120,2120,2120,1
20241029,122700,290214215,2120,2120,2120,2120,4
20241029,122600,290205735,2120,2120,2120,2120,0
20241029,122500,290205735,2120,2105,2120,2105,361
20241029,122400,289445815,2130,2130,2130,2130,0
20241029,122300,289445815,2130,2125,2130,2105,414
20241029,122200,288573475,2100,2125,2125,2100,5341
20241029,122100,277308090,2155,2155,2155,2155,0
20241029,122000,277308090,2155,2155,2155,2155,0
20241029,121900,277308090,2155,2155,2155,2155,0
20241029,121800,277308090,2155,2155,2155,2155,0
20241029,121700,277308090,2155,2155,2155,2155,0
20241029,121600,277308090,2155,2155,2155,2155,0
20241029,121500,277308090,2155,2130,2155,2130,409
20241029,121400,276436895,2130,2130,2130,2130,122
20241029,121300,276177035,2130,2120,2130,2120,39
20241029,121200,276094315,2120,2120,2120,2120,0
20241029,121100,276094315,2120,2120,2120,2120,500
20241029,121000,275034315,2120,2120,2120,2120,1
20241029,120900,275032195,2115,2115,2120,2115,1111
20241029,120800,272682425,2115,2115,2115,2115,103
20241029,120700,272464580,2115,2115,2115,2115,0
20241029,120600,272464580,2115,2115,2115,2115,1
20241029,120500,272462465,2105,2105,2105,2105,1
20241029,120400,272460360,2105,2110,2110,2100,5003
20241029,120300,261932425,2130,2130,2130,2130,0
20241029,120200,261932425,2130,2130,2130,2130,0
20241029,120100,261932425,2130,2125,2130,2125,10
20241029,120000,261911170,2110,2115,2120,2110,7614
20241029,115900,245833750,2115,2115,2115,2115,476
20241029,115800,244827010,2120,2130,2130,2120,1001
20241029,115700,242704880,2120,2120,2120,2120,421
20241029,115600,241812360,2120,2140,2140,2120,585
20241029,115500,240572140,2135,2135,2135,2115,2100
20241029,115400,236125350,2135,2135,2135,2135,47
20241029,115300,236025005,2135,2135,2135,2135,121
20241029,115200,235766670,2135,2135,2135,2135,0
20241029,115100,235766670,2135,2135,2135,2135,1
20241029,115000,235764535,2115,2115,2115,2115,0
20241029,114900,235764535,2115,2115,2115,2115,0
20241029,114800,235764535,2115,2115,2115,2115,261
20241029,114700,235212520,2135,2135,2135,2135,0
20241029,114600,235212520,2135,2115,2135,2115,15
20241029,114500,235180695,2120,2125,2125,2120,3000
20241029,114400,228820400,2135,2135,2135,2135,4
20241029,114300,228811860,2130,2130,2130,2130,0
20241029,114200,228811860,2130,2130,2130,2130,0
20241029,114100,228811860,2130,2130,2130,2130,0
20241029,114000,228811860,2130,2130,2130,2130,0
20241029,113900,228811860,2130,2130,2130,2130,1000
20241029,113800,226681860,2130,2130,2130,2130,0
20241029,113700,226681860,2130,2130,2130,2130,5100
20241029,113600,215818860,2130,2130,2130,2130,0
20241029,113500,215818860,2130,2135,2135,2130,6327
20241029,113400,202340165,2130,2125,2135,2125,514
20241029,113300,201243360,2120,2120,2120,2120,0
20241029,113200,201243360,2120,2125,2125,2120,2582
20241029,113100,195759035,2125,2125,2125,2125,98
20241029,113000,195550785,2135,2135,2135,2120,4762
20241029,112900,185400935,2140,2140,2140,2140,246
20241029,112800,184874495,2140,2145,2145,2140,2000
20241029,112700,180594285,2145,2145,2145,2145,1700
20241029,112600,176947785,2145,2150,2150,2145,937
20241029,112500,174937780,2150,2155,2155,2150,1000
20241029,112400,172787430,2160,2160,2160,2160,23
20241029,112300,172737750,2165,2165,2165,2165,0
20241029,112200,172737750,2165,2165,2165,2165,700
20241029,112100,171222250,2165,2165,2165,2165,803
20241029,112000,169483755,2165,2165,2165,2165,83
20241029,111900,169304060,2175,2175,2175,2175,0
20241029,111800,169304060,2175,2175,2175,2175,160
20241029,111700,168956060,2175,2175,2175,2175,0
20241029,111600,168956060,2175,2175,2175,2175,0
20241029,111500,168956060,2175,2175,2175,2175,3
20241029,111400,168949535,2175,2175,2175,2175,0
20241029,111300,168949535,2175,2165,2175,2165,101
20241029,111200,168730860,2175,2165,2175,2165,649
20241029,111100,167325765,2165,2170,2175,2165,4770
20241029,111000,156991140,2175,2175,2175,2175,177
20241029,110900,156606165,2175,2175,2175,2175,1225
20241029,110800,153941790,2175,2175,2175,2175,65
20241029,110700,153800415,2180,2180,2180,2180,1
20241029,110600,153798235,2175,2190,2190,2175,73
20241029,110500,153638510,2190,2190,2190,2190,0
20241029,110400,153638510,2190,2190,2190,2190,3
20241029,110300,153631940,2190,2180,2190,2175,301
20241029,110200,152977245,2175,2175,2175,2175,100
20241029,110100,152759745,2175,2180,2180,2175,9
20241029,110000,152740160,2190,2190,2190,2190,0
20241029,105900,152740160,2190,2190,2190,2190,0
20241029,105800,152740160,2190,2175,2190,2175,23
20241029,105700,152690120,2190,2190,2190,2190,1
20241029,105600,152687930,2180,2180,2180,2180,13
20241029,105500,152659590,2190,2190,2190,2190,0
20241029,105400,152659590,2190,2190,2190,2190,0
20241029,105300,152659590,2190,2185,2190,2185,72
20241029,105200,152501945,2190,2190,2190,2190,0
20241029,105100,152501945,2190,2175,2190,2175,22
20241029,105000,152454080,2180,2180,2180,2180,1
20241029,104900,152451900,2175,2175,2175,2175,160
20241029,104800,152103900,2180,2180,2180,2180,1
20241029,104700,152101720,2175,2190,2190,2175,336
20241029,104600,151370905,2190,2190,2190,2190,0
20241029,104500,151370905,2190,2190,2190,2190,0
20241029,104400,151370905,2190,2185,2190,2185,42
20241029,104300,151279130,2185,2185,2185,2185,5
20241029,104200,151268205,2190,2190,2190,2190,0
20241029,104100,151268205,2190,2190,2190,2190,0
20241029,104000,151268205,2190,2180,2190,2175,1659
20241029,103900,147659815,2190,2190,2190,2190,0
20241029,103800,147659815,2190,2185,2190,2185,12
20241029,103700,147633590,2190,2180,2190,2175,902
20241029,103600,145670690,2190,2190,2190,2180,4
20241029,103500,145661940,2185,2200,2200,2185,3420
20241029,103400,138174630,2185,2200,2205,2175,11168
20241029,103300,113860850,2205,2215,2215,2205,2222
20241029,103200,108949700,2215,2220,2225,2215,470
20241029,103100,107906690,2220,2210,2220,2210,1163
20241029,103000,105335060,2210,2210,2210,2210,0
20241029,102900,105335060,2210,2210,2210,2210,0
20241029,102800,105335060,2210,2210,2210,2210,82
20241029,102700,105153840,2210,2210,2210,2210,1
20241029,102600,105151630,2200,2210,2210,2200,51
20241029,102500,105039390,2205,2205,2205,2205,1
20241029,102400,105037185,2210,2190,2210,2190,101
20241029,102300,104815975,2210,2190,2210,2190,151
20241029,102200,104485265,2210,2210,2210,2210,1
20241029,102100,104483055,2190,2210,2210,2190,95
20241029,102000,104274905,2210,2185,2210,2185,121
20241029,101900,104010430,2210,2210,2210,2210,5
20241029,101800,103999380,2210,2200,2210,2200,881
20241029,101700,102056755,2205,2205,2205,2205,0
20241029,101600,102056755,2205,2185,2205,2185,2
20241029,101500,102052365,2205,2205,2205,2205,1
20241029,101400,102050160,2205,2205,2205,2205,1
20241029,101300,102047955,2200,2200,2205,2200,1469
20241029,101200,98816150,2200,2200,2200,2200,5
20241029,101100,98805150,2200,2200,2200,2200,0
20241029,101000,98805150,2200,2200,2200,2200,13
20241029,100900,98776550,2200,2205,2205,2200,15
20241029,100800,98743525,2205,2200,2205,2200,47
20241029,100700,98640020,2200,2205,2205,2200,9
20241029,100600,98620205,2205,2205,2205,2205,1
20241029,100500,98618000,2180,2210,2210,2180,33
20241029,100400,98545830,2210,2205,2210,2205,3
20241029,100300,98539210,2205,2205,2205,2205,352
20241029,100200,97763050,2205,2205,2205,2205,21
20241029,100100,97716745,2205,2205,2210,2205,2816
20241029,100000,91506915,2205,2205,2205,2205,108
20241029,095900,91268775,2205,2200,2205,2200,222
20241029,095800,90780335,2205,2195,2205,2195,2085
20241029,095700,86200070,2195,2190,2195,2190,1105
20241029,095600,83780110,2185,2175,2185,2175,5760
20241029,095500,71243190,2170,2170,2170,2170,1724
20241029,095400,67502110,2170,2165,2170,2165,30
20241029,095300,67437110,2170,2170,2170,2170,0
20241029,095200,67437110,2170,2170,2170,2170,0
20241029,095100,67437110,2170,2170,2170,2170,0
20241029,095000,67437110,2170,2170,2170,2170,0
20241029,094900,67437110,2170,2170,2170,2170,0
20241029,094800,67437110,2170,2170,2170,2170,0
20241029,094700,67437110,2170,2170,2170,2170,51
20241029,094600,67326440,2175,2170,2175,2170,601
20241029,094500,66022265,2150,2155,2155,2150,2050
20241029,094400,61613765,2170,2170,2170,2170,1
20241029,094300,61611595,2155,2155,2155,2155,135
20241029,094200,61320670,2170,2170,2170,2170,1
20241029,094100,61318500,2170,2170,2170,2170,1
20241029,094000,61316330,2170,2170,2170,2170,1
20241029,093900,61314160,2155,2165,2170,2155,1148
20241029,093800,58825585,2170,2170,2170,2170,2
20241029,093700,58821245,2170,2160,2170,2160,84
20241029,093600,58639760,2155,2155,2155,2155,0
20241029,093500,58639760,2155,2160,2160,2155,55
20241029,093400,58521210,2160,2155,2160,2155,10
20241029,093300,58499635,2155,2155,2155,2155,268
20241029,093200,57922095,2160,2160,2160,2160,50
20241029,093100,57814095,2155,2155,2160,2155,279
20241029,093000,57212845,2160,2160,2160,2160,0
20241029,092900,57212845,2160,2160,2160,2160,0
20241029,092800,57212845,2160,2160,2160,2160,10
20241029,092700,57191245,2160,2160,2160,2160,0
20241029,092600,57191245,2160,2160,2160,2160,23
20241029,092500,57141565,2160,2160,2160,2160,0
20241029,092400,57141565,2160,2150,2160,2145,156
20241029,092300,56806925,2170,2170,2170,2170,1
20241029,092200,56804755,2155,2160,2160,2155,695
20241029,092100,55306230,2175,2180,2180,2175,15
20241029,092000,55273585,2180,2175,2180,2175,249
20241029,091900,54731620,2175,2175,2175,2175,143
20241029,091800,54420595,2175,2175,2175,2175,1
20241029,091700,54418420,2165,2160,2165,2160,434
20241029,091600,53480500,2160,2160,2160,2160,1
20241029,091500,53478340,2155,2155,2155,2155,924
20241029,091400,51487120,2155,2150,2155,2150,422
20241029,091300,50579815,2150,2135,2150,2135,98
20241029,091200,50370260,2150,2135,2150,2135,1011
20241029,091100,48196760,2150,2150,2150,2130,502
20241029,091000,47127460,2130,2135,2135,2130,229
20241029,090900,46639210,2155,2140,2155,2130,928
20241029,090800,44654155,2130,2135,2140,2130,1619
20241029,090700,41202305,2155,2140,2155,2135,783
20241029,090600,39527645,2160,2160,2160,2160,249
20241029,090500,38989805,2145,2150,2150,2145,145
20241029,090400,38678070,2160,2200,2200,2160,1049
20241029,090300,36411200,2205,2175,2205,2115,2076
20241029,090200,31933040,2180,2130,2190,2130,2146
20241029,090100,27338705,2110,2130,2140,2105,11307
20241029,090000,3487105,2145,2125,2145,2125,1640