Files
KissMeData/038870/min/candle-20231031.csv
2024-11-17 15:27:48 +09:00

624 lines
30 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231031,192100,1908721980,5410,5410,5410,5410,14256
20231031,192000,1908721980,5410,5410,5410,5410,0
20231031,191900,1908721980,5410,5410,5410,5410,0
20231031,191800,1908721980,5410,5410,5410,5410,0
20231031,191700,1908721980,5410,5410,5410,5410,0
20231031,191600,1908721980,5410,5410,5410,5410,0
20231031,191500,1908721980,5410,5410,5410,5410,0
20231031,191400,1908721980,5410,5410,5410,5410,0
20231031,191300,1908721980,5410,5410,5410,5410,0
20231031,191200,1908721980,5410,5410,5410,5410,0
20231031,191100,1908721980,5410,5410,5410,5410,0
20231031,191000,1908721980,5410,5410,5410,5410,0
20231031,190900,1908721980,5410,5410,5410,5410,0
20231031,190800,1908721980,5410,5410,5410,5410,0
20231031,190700,1908721980,5410,5410,5410,5410,0
20231031,190600,1908721980,5410,5410,5410,5410,0
20231031,190500,1908721980,5410,5410,5410,5410,0
20231031,190400,1908721980,5410,5410,5410,5410,0
20231031,190300,1908721980,5410,5410,5410,5410,0
20231031,190200,1908721980,5410,5410,5410,5410,0
20231031,190100,1908721980,5410,5410,5410,5410,0
20231031,190000,1908721980,5410,5410,5410,5410,0
20231031,185900,1908721980,5410,5410,5410,5410,0
20231031,185800,1908721980,5410,5410,5410,5410,0
20231031,185700,1908721980,5410,5410,5410,5410,0
20231031,185600,1908721980,5410,5410,5410,5410,0
20231031,185500,1908721980,5410,5410,5410,5410,0
20231031,185400,1908721980,5410,5410,5410,5410,0
20231031,185300,1908721980,5410,5410,5410,5410,0
20231031,185200,1908721980,5410,5410,5410,5410,0
20231031,185100,1908721980,5410,5410,5410,5410,14256
20231031,185000,1908721980,5410,5410,5410,5410,0
20231031,184900,1908721980,5410,5410,5410,5410,0
20231031,184800,1908721980,5410,5410,5410,5410,0
20231031,184700,1908721980,5410,5410,5410,5410,0
20231031,184600,1908721980,5410,5410,5410,5410,0
20231031,184500,1908721980,5410,5410,5410,5410,0
20231031,184400,1908721980,5410,5410,5410,5410,0
20231031,184300,1908721980,5410,5410,5410,5410,0
20231031,184200,1908721980,5410,5410,5410,5410,0
20231031,184100,1908721980,5410,5410,5410,5410,0
20231031,184000,1908721980,5410,5410,5410,5410,0
20231031,183900,1908721980,5410,5410,5410,5410,0
20231031,183800,1908721980,5410,5410,5410,5410,0
20231031,183700,1908721980,5410,5410,5410,5410,0
20231031,183600,1908721980,5410,5410,5410,5410,0
20231031,183500,1908721980,5410,5410,5410,5410,0
20231031,183400,1908721980,5410,5410,5410,5410,0
20231031,183300,1908721980,5410,5410,5410,5410,0
20231031,183200,1908721980,5410,5410,5410,5410,0
20231031,183100,1908721980,5410,5410,5410,5410,0
20231031,183000,1908721980,5410,5410,5410,5410,0
20231031,182900,1908721980,5410,5410,5410,5410,0
20231031,182800,1908721980,5410,5410,5410,5410,0
20231031,182700,1908721980,5410,5410,5410,5410,0
20231031,182600,1908721980,5410,5410,5410,5410,0
20231031,182500,1908721980,5410,5410,5410,5410,0
20231031,182400,1908721980,5410,5410,5410,5410,0
20231031,182300,1908721980,5410,5410,5410,5410,0
20231031,182200,1908721980,5410,5410,5410,5410,0
20231031,182100,1908721980,5410,5410,5410,5410,14256
20231031,182000,1908721980,5410,5410,5410,5410,0
20231031,181900,1908721980,5410,5410,5410,5410,0
20231031,181800,1908721980,5410,5410,5410,5410,0
20231031,181700,1908721980,5410,5410,5410,5410,0
20231031,181600,1908721980,5410,5410,5410,5410,0
20231031,181500,1908721980,5410,5410,5410,5410,0
20231031,181400,1908721980,5410,5410,5410,5410,0
20231031,181300,1908721980,5410,5410,5410,5410,0
20231031,181200,1908721980,5410,5410,5410,5410,0
20231031,181100,1908721980,5410,5410,5410,5410,0
20231031,181000,1908721980,5410,5410,5410,5410,0
20231031,180900,1908721980,5410,5410,5410,5410,0
20231031,180800,1908721980,5410,5410,5410,5410,0
20231031,180700,1908721980,5410,5410,5410,5410,0
20231031,180600,1908721980,5410,5410,5410,5410,0
20231031,180500,1908721980,5410,5410,5410,5410,0
20231031,180400,1908721980,5410,5410,5410,5410,0
20231031,180300,1908721980,5410,5410,5410,5410,0
20231031,180200,1908721980,5410,5410,5410,5410,0
20231031,180100,1908721980,5410,5410,5410,5410,0
20231031,180000,1908721980,5410,5410,5410,5410,0
20231031,175900,1908721980,5410,5410,5410,5410,0
20231031,175800,1908721980,5410,5410,5410,5410,0
20231031,175700,1908721980,5410,5410,5410,5410,0
20231031,175600,1908721980,5410,5410,5410,5410,0
20231031,175500,1908721980,5410,5410,5410,5410,0
20231031,175400,1908721980,5410,5410,5410,5410,0
20231031,175300,1908721980,5410,5410,5410,5410,0
20231031,175200,1908721980,5410,5410,5410,5410,0
20231031,175100,1908721980,5410,5410,5410,5410,14256
20231031,175000,1908721980,5410,5410,5410,5410,0
20231031,174900,1908721980,5410,5410,5410,5410,0
20231031,174800,1908721980,5410,5410,5410,5410,0
20231031,174700,1908721980,5410,5410,5410,5410,0
20231031,174600,1908721980,5410,5410,5410,5410,0
20231031,174500,1908721980,5410,5410,5410,5410,0
20231031,174400,1908721980,5410,5410,5410,5410,0
20231031,174300,1908721980,5410,5410,5410,5410,0
20231031,174200,1908721980,5410,5410,5410,5410,0
20231031,174100,1908721980,5410,5410,5410,5410,0
20231031,174000,1908721980,5410,5410,5410,5410,0
20231031,173900,1908721980,5410,5410,5410,5410,0
20231031,173800,1908721980,5410,5410,5410,5410,0
20231031,173700,1908721980,5410,5410,5410,5410,0
20231031,173600,1908721980,5410,5410,5410,5410,0
20231031,173500,1908721980,5410,5410,5410,5410,0
20231031,173400,1908721980,5410,5410,5410,5410,0
20231031,173300,1908721980,5410,5410,5410,5410,0
20231031,173200,1908721980,5410,5410,5410,5410,0
20231031,173100,1908721980,5410,5410,5410,5410,0
20231031,173000,1908721980,5410,5410,5410,5410,0
20231031,172900,1908721980,5410,5410,5410,5410,0
20231031,172800,1908721980,5410,5410,5410,5410,0
20231031,172700,1908721980,5410,5410,5410,5410,0
20231031,172600,1908721980,5410,5410,5410,5410,0
20231031,172500,1908721980,5410,5410,5410,5410,0
20231031,172400,1908721980,5410,5410,5410,5410,0
20231031,172300,1908721980,5410,5410,5410,5410,0
20231031,172200,1908721980,5410,5410,5410,5410,0
20231031,172100,1908721980,5410,5410,5410,5410,14256
20231031,172000,1908721980,5410,5410,5410,5410,0
20231031,171900,1908721980,5410,5410,5410,5410,0
20231031,171800,1908721980,5410,5410,5410,5410,0
20231031,171700,1908721980,5410,5410,5410,5410,0
20231031,171600,1908721980,5410,5410,5410,5410,0
20231031,171500,1908721980,5410,5410,5410,5410,0
20231031,171400,1908721980,5410,5410,5410,5410,0
20231031,171300,1908721980,5410,5410,5410,5410,0
20231031,171200,1908721980,5410,5410,5410,5410,0
20231031,171100,1908721980,5410,5410,5410,5410,0
20231031,171000,1908721980,5410,5410,5410,5410,0
20231031,170900,1908721980,5410,5410,5410,5410,0
20231031,170800,1908721980,5410,5410,5410,5410,0
20231031,170700,1908721980,5410,5410,5410,5410,0
20231031,170600,1908721980,5410,5410,5410,5410,0
20231031,170500,1908721980,5410,5410,5410,5410,0
20231031,170400,1908721980,5410,5410,5410,5410,0
20231031,170300,1908721980,5410,5410,5410,5410,0
20231031,170200,1908721980,5410,5410,5410,5410,0
20231031,170100,1908721980,5410,5410,5410,5410,0
20231031,170000,1908721980,5410,5410,5410,5410,0
20231031,165900,1908721980,5410,5410,5410,5410,0
20231031,165800,1908721980,5410,5410,5410,5410,0
20231031,165700,1908721980,5410,5410,5410,5410,0
20231031,165600,1908721980,5410,5410,5410,5410,0
20231031,165500,1908721980,5410,5410,5410,5410,0
20231031,165400,1908721980,5410,5410,5410,5410,0
20231031,165300,1908721980,5410,5410,5410,5410,0
20231031,165200,1908721980,5410,5410,5410,5410,0
20231031,165100,1908721980,5410,5410,5410,5410,14256
20231031,165000,1908721980,5410,5410,5410,5410,0
20231031,164900,1908721980,5410,5410,5410,5410,0
20231031,164800,1908721980,5410,5410,5410,5410,0
20231031,164700,1908721980,5410,5410,5410,5410,0
20231031,164600,1908721980,5410,5410,5410,5410,0
20231031,164500,1908721980,5410,5410,5410,5410,0
20231031,164400,1908721980,5410,5410,5410,5410,0
20231031,164300,1908721980,5410,5410,5410,5410,0
20231031,164200,1908721980,5410,5410,5410,5410,0
20231031,164100,1908721980,5410,5410,5410,5410,0
20231031,164000,1908721980,5410,5410,5410,5410,0
20231031,163900,1908721980,5410,5410,5410,5410,0
20231031,163800,1908721980,5410,5410,5410,5410,0
20231031,163700,1908721980,5410,5410,5410,5410,0
20231031,163600,1908721980,5410,5410,5410,5410,0
20231031,163500,1908721980,5410,5410,5410,5410,0
20231031,163400,1908721980,5410,5410,5410,5410,0
20231031,163300,1908721980,5410,5410,5410,5410,0
20231031,163200,1908721980,5410,5410,5410,5410,0
20231031,163100,1908721980,5410,5410,5410,5410,0
20231031,163000,1908721980,5410,5410,5410,5410,0
20231031,162900,1908721980,5410,5410,5410,5410,0
20231031,162800,1908721980,5410,5410,5410,5410,0
20231031,162700,1908721980,5410,5410,5410,5410,0
20231031,162600,1908721980,5410,5410,5410,5410,0
20231031,162500,1908721980,5410,5410,5410,5410,0
20231031,162400,1908721980,5410,5410,5410,5410,0
20231031,162300,1908721980,5410,5410,5410,5410,0
20231031,162200,1908721980,5410,5410,5410,5410,0
20231031,162100,1908721980,5410,5410,5410,5410,14256
20231031,162000,1908721980,5410,5410,5410,5410,0
20231031,161900,1908721980,5410,5410,5410,5410,0
20231031,161800,1908721980,5410,5410,5410,5410,0
20231031,161700,1908721980,5410,5410,5410,5410,0
20231031,161600,1908721980,5410,5410,5410,5410,0
20231031,161500,1908721980,5410,5410,5410,5410,0
20231031,161400,1908721980,5410,5410,5410,5410,0
20231031,161300,1908721980,5410,5410,5410,5410,0
20231031,161200,1908721980,5410,5410,5410,5410,0
20231031,161100,1908721980,5410,5410,5410,5410,0
20231031,161000,1908721980,5410,5410,5410,5410,0
20231031,160900,1908721980,5410,5410,5410,5410,0
20231031,160800,1908721980,5410,5410,5410,5410,0
20231031,160700,1908721980,5410,5410,5410,5410,0
20231031,160600,1908721980,5410,5410,5410,5410,0
20231031,160500,1908721980,5410,5410,5410,5410,0
20231031,160400,1908721980,5410,5410,5410,5410,0
20231031,160300,1908721980,5410,5410,5410,5410,0
20231031,160200,1908721980,5410,5410,5410,5410,0
20231031,160100,1908721980,5410,5410,5410,5410,0
20231031,160000,1908721980,5410,5410,5410,5410,0
20231031,155900,1908721980,5410,5410,5410,5410,0
20231031,155800,1908721980,5410,5410,5410,5410,0
20231031,155700,1908721980,5410,5410,5410,5410,0
20231031,155600,1908721980,5410,5410,5410,5410,0
20231031,155500,1908721980,5410,5410,5410,5410,0
20231031,155400,1908721980,5410,5410,5410,5410,0
20231031,155300,1908721980,5410,5410,5410,5410,0
20231031,155200,1908721980,5410,5410,5410,5410,0
20231031,155100,1908721980,5410,5410,5410,5410,14256
20231031,155000,1908721980,5410,5410,5410,5410,0
20231031,154900,1908721980,5410,5410,5410,5410,0
20231031,154800,1908721980,5410,5410,5410,5410,0
20231031,154700,1908721980,5410,5410,5410,5410,0
20231031,154600,1908721980,5410,5410,5410,5410,0
20231031,154500,1908721980,5410,5410,5410,5410,0
20231031,154400,1908721980,5410,5410,5410,5410,0
20231031,154300,1908721980,5410,5410,5410,5410,0
20231031,154200,1908721980,5410,5410,5410,5410,0
20231031,154100,1908721980,5410,5410,5410,5410,0
20231031,154000,1908721980,5410,5410,5410,5410,0
20231031,153900,1908721980,5410,5410,5410,5410,0
20231031,153800,1908721980,5410,5410,5410,5410,0
20231031,153700,1908721980,5410,5410,5410,5410,0
20231031,153600,1908721980,5410,5410,5410,5410,0
20231031,153500,1908721980,5410,5410,5410,5410,0
20231031,153400,1908721980,5410,5410,5410,5410,0
20231031,153300,1908721980,5410,5410,5410,5410,0
20231031,153200,1908721980,5410,5410,5410,5410,0
20231031,153100,1908721980,5410,5410,5410,5410,0
20231031,153000,1908721980,5410,5410,5410,5410,14256
20231031,152900,1831597020,5450,5450,5450,5450,0
20231031,152800,1831597020,5450,5450,5450,5450,0
20231031,152700,1831597020,5450,5450,5450,5450,0
20231031,152600,1831597020,5450,5450,5450,5450,0
20231031,152500,1831597020,5450,5450,5450,5450,0
20231031,152400,1831597020,5450,5450,5450,5450,0
20231031,152300,1831597020,5450,5450,5450,5450,0
20231031,152200,1831597020,5450,5450,5450,5450,0
20231031,152100,1831597020,5450,5450,5450,5450,0
20231031,152000,1831597020,5450,5450,5450,5450,0
20231031,151900,1831597020,5450,5420,5450,5420,676
20231031,151800,1827932310,5440,5430,5440,5430,1085
20231031,151700,1822040360,5440,5450,5450,5440,1342
20231031,151600,1814739580,5450,5450,5450,5440,892
20231031,151500,1809885810,5450,5450,5450,5440,616
20231031,151400,1806533160,5460,5460,5460,5450,422
20231031,151300,1804231720,5460,5440,5470,5440,1206
20231031,151200,1797662950,5440,5440,5440,5440,4
20231031,151100,1797641190,5430,5430,5430,5420,337
20231031,151000,1795811780,5420,5420,5430,5420,312
20231031,150900,1794120590,5420,5440,5440,5410,655
20231031,150800,1790575270,5450,5440,5450,5410,2164
20231031,150700,1778852250,5450,5450,5450,5430,1718
20231031,150600,1769523460,5430,5430,5430,5430,250
20231031,150500,1768165960,5430,5470,5470,5430,661
20231031,150400,1764560080,5470,5460,5470,5430,327
20231031,150300,1762775990,5460,5460,5460,5460,0
20231031,150200,1762775990,5460,5440,5460,5420,1185
20231031,150100,1756351430,5440,5440,5440,5440,626
20231031,150000,1752945990,5440,5440,5440,5430,1231
20231031,145900,1746249950,5440,5410,5440,5410,422
20231031,145800,1743958770,5440,5430,5440,5400,4439
20231031,145700,1719947610,5440,5460,5460,5440,228
20231031,145600,1718706750,5460,5470,5470,5460,119
20231031,145500,1718056760,5460,5460,5470,5440,1600
20231031,145400,1709329680,5470,5480,5480,5460,293
20231031,145300,1707725930,5490,5470,5490,5470,687
20231031,145200,1703965820,5460,5470,5470,5460,15
20231031,145100,1703883870,5460,5440,5460,5440,1633
20231031,145000,1694986090,5440,5440,5440,5440,1
20231031,144900,1694980650,5420,5430,5440,5420,526
20231031,144800,1692121110,5430,5440,5440,5430,477
20231031,144700,1689527500,5440,5450,5450,5440,499
20231031,144600,1686808050,5450,5450,5460,5450,262
20231031,144500,1685379850,5450,5450,5450,5450,78
20231031,144400,1684954750,5450,5440,5450,5440,40
20231031,144300,1684736850,5450,5450,5450,5450,51
20231031,144200,1684458900,5450,5440,5450,5440,203
20231031,144100,1683354560,5440,5440,5440,5440,17
20231031,144000,1683262080,5440,5440,5440,5440,232
20231031,143900,1682000000,5450,5450,5450,5450,335
20231031,143800,1680174250,5450,5410,5450,5410,898
20231031,143700,1675306090,5420,5410,5420,5400,1524
20231031,143600,1667070050,5420,5410,5420,5400,1276
20231031,143500,1660166750,5420,5430,5430,5410,4334
20231031,143400,1636709900,5430,5430,5430,5430,85
20231031,143300,1636248350,5420,5450,5450,5420,114
20231031,143200,1635627150,5450,5450,5450,5450,1
20231031,143100,1635621700,5420,5420,5420,5420,5
20231031,143000,1635594600,5420,5450,5450,5420,8
20231031,142900,1635551210,5420,5420,5420,5420,98
20231031,142800,1635020050,5420,5450,5450,5420,971
20231031,142700,1629755190,5450,5440,5450,5420,2473
20231031,142600,1616331500,5430,5430,5430,5430,1
20231031,142500,1616326070,5440,5430,5440,5430,1005
20231031,142400,1610860180,5430,5420,5430,5410,2488
20231031,142300,1597375060,5420,5430,5430,5420,330
20231031,142200,1595584210,5430,5430,5440,5430,502
20231031,142100,1592858340,5420,5420,5440,5420,512
20231031,142000,1590083200,5440,5440,5440,5430,5
20231031,141900,1590056010,5400,5420,5450,5400,5233
20231031,141800,1561775270,5450,5430,5460,5420,2572
20231031,141700,1547829220,5430,5430,5430,5430,801
20231031,141600,1543479790,5430,5440,5440,5430,565
20231031,141500,1540411320,5430,5430,5430,5430,0
20231031,141400,1540411320,5430,5430,5430,5430,1530
20231031,141300,1532103420,5430,5460,5460,5430,1736
20231031,141200,1522656750,5460,5440,5460,5440,234
20231031,141100,1521380790,5450,5460,5460,5440,876
20231031,141000,1516610380,5450,5460,5460,5450,139
20231031,140900,1515852330,5450,5460,5460,5440,1001
20231031,140800,1510402620,5460,5450,5460,5450,201
20231031,140700,1509307160,5440,5450,5450,5440,1564
20231031,140600,1500785360,5440,5450,5450,5430,2070
20231031,140500,1489524370,5450,5450,5460,5440,1883
20231031,140400,1479269430,5470,5450,5470,5450,403
20231031,140300,1477073020,5450,5460,5460,5450,965
20231031,140200,1471808120,5470,5470,5470,5470,20
20231031,140100,1471698720,5470,5470,5470,5470,69
20231031,140000,1471321290,5470,5490,5490,5470,840
20231031,135900,1466722470,5500,5470,5500,5470,217
20231031,135800,1465531290,5480,5460,5480,5460,50
20231031,135700,1465257350,5490,5460,5490,5450,430
20231031,135600,1462908330,5470,5450,5470,5440,1228
20231031,135500,1456217400,5440,5430,5480,5430,211
20231031,135400,1455070620,5430,5480,5480,5430,13111
20231031,135300,1383622120,5480,5500,5500,5480,6788
20231031,135200,1346365880,5520,5520,5520,5520,0
20231031,135100,1346365880,5520,5520,5520,5520,14
20231031,135000,1346288600,5490,5510,5530,5490,1502
20231031,134900,1338031220,5550,5550,5550,5550,0
20231031,134800,1338031220,5550,5550,5550,5490,10614
20231031,134700,1279561610,5550,5550,5550,5540,1051
20231031,134600,1273738050,5550,5550,5560,5540,1463
20231031,134500,1265621250,5560,5560,5560,5560,1
20231031,134400,1265615690,5560,5570,5570,5560,1194
20231031,134300,1258977000,5580,5580,5580,5580,0
20231031,134200,1258977000,5580,5580,5580,5560,173
20231031,134100,1258011700,5580,5580,5580,5580,4
20231031,134000,1257989380,5570,5560,5570,5560,27
20231031,133900,1257839010,5570,5570,5580,5570,212
20231031,133800,1256657650,5570,5560,5570,5560,251
20231031,133700,1255262080,5580,5580,5580,5580,0
20231031,133600,1255262080,5580,5580,5580,5580,0
20231031,133500,1255262080,5580,5570,5580,5570,3
20231031,133400,1255245350,5570,5570,5580,5570,195
20231031,133300,1254159180,5580,5580,5580,5580,0
20231031,133200,1254159180,5580,5570,5580,5570,149
20231031,133100,1253329240,5570,5570,5570,5570,0
20231031,133000,1253329240,5570,5570,5570,5570,0
20231031,132900,1253329240,5570,5560,5570,5560,279
20231031,132800,1251777950,5560,5570,5570,5560,406
20231031,132700,1249520530,5570,5570,5570,5570,64
20231031,132600,1249164050,5570,5570,5570,5570,2
20231031,132500,1249152910,5570,5570,5580,5570,103
20231031,132400,1248579190,5570,5570,5570,5570,10
20231031,132300,1248523490,5570,5580,5580,5570,163
20231031,132200,1247615520,5580,5580,5580,5570,108
20231031,132100,1247013880,5580,5580,5580,5570,131
20231031,132000,1246284100,5580,5580,5580,5580,162
20231031,131900,1245380140,5560,5560,5560,5560,837
20231031,131800,1240726420,5550,5560,5560,5550,987
20231031,131700,1235248540,5560,5560,5560,5560,1
20231031,131600,1235242980,5560,5560,5560,5560,0
20231031,131500,1235242980,5560,5560,5560,5560,10
20231031,131400,1235187380,5570,5570,5570,5560,29
20231031,131300,1235026100,5550,5570,5580,5550,1230
20231031,131200,1228187770,5580,5580,5580,5580,0
20231031,131100,1228187770,5580,5570,5580,5570,152
20231031,131000,1227341120,5570,5570,5570,5570,16
20231031,130900,1227252000,5570,5570,5570,5570,0
20231031,130800,1227252000,5570,5580,5580,5570,364
20231031,130700,1225224210,5570,5570,5570,5570,76
20231031,130600,1224800890,5570,5570,5570,5570,1
20231031,130500,1224795320,5560,5560,5560,5560,99
20231031,130400,1224244880,5570,5570,5570,5570,33
20231031,130300,1224061070,5570,5570,5570,5570,1
20231031,130200,1224055500,5570,5570,5570,5570,111
20231031,130100,1223437230,5580,5580,5580,5580,2
20231031,130000,1223426070,5570,5570,5570,5570,2
20231031,125900,1223414930,5570,5570,5570,5570,200
20231031,125800,1222300930,5570,5560,5570,5560,39
20231031,125700,1222084080,5560,5560,5560,5540,501
20231031,125600,1219305460,5560,5560,5560,5560,1
20231031,125500,1219299900,5550,5550,5550,5540,1037
20231031,125400,1213548370,5550,5550,5550,5550,1
20231031,125300,1213542820,5550,5560,5580,5540,1214
20231031,125200,1206805310,5560,5560,5560,5560,160
20231031,125100,1205915710,5580,5580,5580,5580,51
20231031,125000,1205631130,5550,5550,5550,5550,45
20231031,124900,1205381380,5580,5580,5580,5580,1665
20231031,124800,1196090680,5580,5580,5580,5580,93
20231031,124700,1195571740,5580,5580,5580,5580,600
20231031,124600,1192223740,5580,5580,5580,5580,602
20231031,124500,1188864580,5580,5580,5580,5580,23
20231031,124400,1188736240,5580,5550,5580,5550,142
20231031,124300,1187943910,5580,5580,5580,5580,60
20231031,124200,1187609110,5580,5560,5580,5550,582
20231031,124100,1184375090,5570,5560,5570,5560,700
20231031,124000,1180476960,5540,5560,5570,5540,618
20231031,123900,1177035410,5580,5570,5580,5540,7522
20231031,123800,1135227870,5570,5570,5570,5570,20
20231031,123700,1135116470,5570,5580,5580,5570,532
20231031,123600,1132151490,5590,5590,5590,5590,0
20231031,123500,1132151490,5590,5590,5590,5590,30
20231031,123400,1131983790,5590,5590,5590,5590,588
20231031,123300,1128696870,5580,5590,5590,5580,775
20231031,123200,1124372360,5590,5600,5600,5590,737
20231031,123100,1120252030,5600,5600,5600,5590,363
20231031,123000,1118220350,5600,5600,5600,5590,71
20231031,122900,1117823220,5600,5590,5600,5580,139
20231031,122800,1117046210,5560,5570,5570,5560,278
20231031,122700,1115499880,5570,5570,5570,5570,0
20231031,122600,1115499880,5570,5570,5570,5570,1
20231031,122500,1115494310,5560,5570,5570,5560,8
20231031,122400,1115449800,5580,5560,5580,5550,1602
20231031,122300,1106553670,5550,5550,5560,5550,2418
20231031,122200,1093124120,5560,5580,5580,5560,4051
20231031,122100,1070585520,5580,5580,5580,5580,0
20231031,122000,1070585520,5580,5590,5590,5580,480
20231031,121900,1067903120,5590,5590,5610,5580,131
20231031,121800,1067171240,5580,5580,5580,5580,0
20231031,121700,1067171240,5580,5580,5580,5580,0
20231031,121600,1067171240,5580,5580,5590,5580,1175
20231031,121500,1060614540,5590,5590,5590,5590,226
20231031,121400,1059351200,5610,5610,5610,5610,21
20231031,121300,1059233390,5610,5610,5610,5610,3
20231031,121200,1059216560,5610,5600,5610,5600,800
20231031,121100,1054735980,5590,5590,5590,5590,295
20231031,121000,1053086930,5590,5590,5590,5590,26
20231031,120900,1052941590,5580,5580,5580,5580,100
20231031,120800,1052383590,5610,5610,5610,5610,0
20231031,120700,1052383590,5610,5580,5610,5580,37
20231031,120600,1052177100,5600,5580,5600,5570,2376
20231031,120500,1038929250,5590,5610,5610,5590,895
20231031,120400,1033926180,5610,5610,5620,5610,15
20231031,120300,1033842020,5610,5600,5610,5600,61
20231031,120200,1033500410,5600,5600,5600,5590,414
20231031,120100,1031182410,5610,5610,5610,5610,10
20231031,120000,1031126310,5590,5600,5600,5590,40
20231031,115900,1030902360,5610,5610,5610,5590,1071
20231031,115800,1024913500,5620,5610,5620,5610,17
20231031,115700,1024818020,5600,5610,5610,5600,292
20231031,115600,1023180200,5620,5620,5620,5620,0
20231031,115500,1023180200,5620,5600,5620,5600,461
20231031,115400,1020598500,5600,5600,5600,5600,20
20231031,115300,1020486500,5620,5620,5620,5590,794
20231031,115200,1016036360,5620,5600,5620,5600,2
20231031,115100,1016025140,5620,5620,5620,5620,195
20231031,115000,1014929240,5620,5590,5620,5590,880
20231031,114900,1009984330,5600,5600,5600,5600,2
20231031,114800,1009973130,5600,5620,5620,5590,125
20231031,114700,1009271790,5620,5620,5620,5620,33
20231031,114600,1009086330,5620,5570,5620,5570,407
20231031,114500,1006818990,5620,5580,5620,5570,401
20231031,114400,1004583370,5620,5570,5620,5570,389
20231031,114300,1002410420,5570,5610,5610,5570,9482
20231031,114200,949411140,5610,5620,5640,5610,3896
20231031,114100,927554010,5620,5620,5620,5620,214
20231031,114000,926351330,5640,5630,5640,5620,44
20231031,113900,926103510,5630,5630,5630,5630,0
20231031,113800,926103510,5630,5630,5630,5630,64
20231031,113700,925743190,5640,5640,5640,5640,158
20231031,113600,924852070,5640,5630,5640,5620,243
20231031,113500,923484220,5620,5620,5620,5620,10
20231031,113400,923428020,5610,5610,5610,5610,50
20231031,113300,923147520,5610,5620,5620,5610,154
20231031,113200,922283150,5630,5630,5630,5630,304
20231031,113100,920571630,5630,5620,5630,5620,792
20231031,113000,916119460,5630,5620,5650,5620,1821
20231031,112900,905874430,5630,5650,5650,5630,1603
20231031,112800,896842240,5660,5650,5660,5650,202
20231031,112700,895700920,5650,5660,5660,5650,509
20231031,112600,892822370,5660,5650,5660,5640,503
20231031,112500,889984410,5630,5640,5640,5630,589
20231031,112400,886662460,5660,5620,5660,5620,158
20231031,112300,885774420,5620,5620,5620,5620,545
20231031,112200,882711520,5630,5620,5630,5620,696
20231031,112100,878799950,5620,5640,5640,5620,2161
20231031,112000,866646300,5640,5630,5640,5630,743
20231031,111900,862463140,5640,5640,5640,5640,84
20231031,111800,861989380,5640,5640,5640,5630,270
20231031,111700,860468580,5650,5650,5650,5650,114
20231031,111600,859824480,5650,5650,5650,5650,4
20231031,111500,859801880,5650,5650,5650,5650,1
20231031,111400,859796230,5620,5620,5620,5620,0
20231031,111300,859796230,5620,5650,5650,5620,102
20231031,111200,859222960,5650,5650,5650,5650,0
20231031,111100,859222960,5650,5620,5650,5620,14
20231031,111000,859143890,5610,5610,5610,5610,1653
20231031,110900,849870560,5610,5620,5620,5610,2699
20231031,110800,834707810,5630,5630,5630,5630,119
20231031,110700,834037840,5620,5630,5630,5620,782
20231031,110600,829641000,5630,5640,5640,5630,1595
20231031,110500,820660150,5670,5670,5670,5640,829
20231031,110400,815980380,5670,5660,5670,5650,117
20231031,110300,815319150,5660,5660,5660,5660,56
20231031,110200,815002190,5660,5660,5660,5660,1
20231031,110100,814996530,5650,5650,5650,5650,226
20231031,110000,813719630,5640,5640,5650,5640,4817
20231031,105900,786508950,5640,5640,5640,5620,786
20231031,105800,782088600,5640,5640,5640,5640,542
20231031,105700,779031720,5640,5630,5650,5630,804
20231031,105600,774491250,5630,5630,5630,5630,0
20231031,105500,774491250,5630,5640,5640,5630,819
20231031,105400,769874280,5650,5640,5650,5640,1303
20231031,105300,762525330,5640,5630,5640,5630,2
20231031,105200,762514060,5630,5630,5630,5630,100
20231031,105100,761951060,5630,5640,5640,5630,228
20231031,105000,760667290,5640,5640,5640,5640,301
20231031,104900,758969650,5640,5640,5640,5640,4
20231031,104800,758947090,5640,5640,5640,5640,0
20231031,104700,758947090,5640,5620,5640,5620,379
20231031,104600,756816870,5640,5640,5640,5640,100
20231031,104500,756252870,5640,5620,5640,5620,277
20231031,104400,754695690,5620,5620,5620,5620,532
20231031,104300,751705850,5620,5620,5620,5620,62
20231031,104200,751357410,5640,5640,5640,5640,33
20231031,104100,751171290,5650,5640,5650,5640,12
20231031,104000,751103590,5640,5640,5640,5640,625
20231031,103900,747578590,5640,5630,5640,5610,1677
20231031,103800,738143780,5630,5630,5630,5610,89
20231031,103700,737644430,5630,5630,5630,5620,60
20231031,103600,737306720,5600,5630,5630,5600,1107
20231031,103500,731103540,5630,5620,5630,5600,3988
20231031,103400,708739210,5620,5620,5650,5620,708
20231031,103300,704757070,5630,5630,5650,5630,685
20231031,103200,700900500,5650,5650,5650,5650,2
20231031,103100,700889200,5650,5650,5650,5650,122
20231031,103000,700199900,5620,5650,5650,5620,757
20231031,102900,695938170,5630,5630,5660,5630,127
20231031,102800,695222680,5640,5650,5650,5640,214
20231031,102700,694015590,5650,5640,5650,5640,152
20231031,102600,693157480,5640,5610,5640,5610,201
20231031,102500,692029840,5610,5630,5650,5610,2971
20231031,102400,675317240,5630,5640,5640,5630,655
20231031,102300,671627040,5650,5660,5660,5650,116
20231031,102200,670971480,5660,5630,5660,5630,109
20231031,102100,670354710,5630,5630,5630,5630,611
20231031,102000,666914780,5630,5640,5640,5630,110
20231031,101900,666294980,5630,5640,5640,5630,897
20231031,101800,661237700,5670,5640,5670,5640,1001
20231031,101700,655562060,5680,5650,5680,5650,13
20231031,101600,655488280,5650,5650,5650,5650,974
20231031,101500,649985180,5650,5670,5670,5620,4199
20231031,101400,626246680,5700,5670,5700,5670,262
20231031,101300,624761080,5670,5670,5700,5670,1342
20231031,101200,617151910,5670,5690,5690,5670,5462
20231031,101100,586137320,5690,5680,5710,5680,1567
20231031,101000,577204610,5690,5710,5710,5690,357
20231031,100900,575172780,5710,5690,5710,5690,1341
20231031,100800,567530420,5690,5690,5690,5680,155
20231031,100700,566648570,5690,5670,5690,5670,561
20231031,100600,563461500,5670,5690,5690,5670,388
20231031,100500,561259080,5700,5670,5700,5660,1183
20231031,100400,554552830,5670,5700,5700,5670,308
20231031,100300,552805560,5680,5700,5700,5680,205
20231031,100200,551638500,5700,5700,5700,5700,358
20231031,100100,549597900,5670,5670,5700,5650,590
20231031,100000,546256550,5680,5710,5710,5670,7194
20231031,095900,505278690,5700,5720,5740,5700,6277
20231031,095800,469469030,5740,5730,5740,5710,1456
20231031,095700,461142660,5740,5740,5740,5720,16
20231031,095600,461050840,5740,5710,5740,5710,277
20231031,095500,459467590,5730,5740,5740,5720,6951
20231031,095400,419628190,5750,5750,5750,5750,100
20231031,095300,419053190,5740,5750,5780,5740,595
20231031,095200,415634660,5750,5760,5760,5750,18
20231031,095100,415531150,5750,5750,5750,5750,50
20231031,095000,415243650,5750,5760,5770,5750,378
20231031,094900,413067610,5760,5750,5760,5750,88
20231031,094800,412561130,5760,5740,5760,5740,1134
20231031,094700,406034860,5740,5740,5740,5740,254
20231031,094600,404576900,5730,5750,5750,5730,1979
20231031,094500,393220940,5750,5760,5770,5750,2456
20231031,094400,379082820,5770,5770,5770,5760,1137
20231031,094300,372531490,5770,5770,5770,5770,61
20231031,094200,372179520,5780,5770,5780,5760,1402
20231031,094100,364088700,5790,5790,5790,5770,162
20231031,094000,363152020,5780,5790,5790,5770,1229
20231031,093900,356042840,5800,5800,5830,5800,628
20231031,093800,352400350,5830,5820,5830,5790,3187
20231031,093700,333889230,5830,5810,5840,5810,70
20231031,093600,333481650,5800,5800,5810,5800,456
20231031,093500,330834780,5800,5800,5800,5800,841
20231031,093400,325956980,5800,5840,5840,5800,878
20231031,093300,320858940,5840,5820,5840,5820,169
20231031,093200,319872780,5840,5830,5840,5800,480
20231031,093100,317085900,5820,5830,5830,5810,486
20231031,093000,314258810,5830,5830,5830,5830,20
20231031,092900,314142210,5820,5810,5820,5810,31
20231031,092800,313961800,5800,5810,5810,5800,25
20231031,092700,313816750,5800,5800,5800,5800,200
20231031,092600,312656750,5800,5810,5810,5800,2523
20231031,092500,298017610,5800,5810,5810,5800,888
20231031,092400,292866530,5810,5810,5810,5810,260
20231031,092300,291355930,5820,5820,5820,5810,41
20231031,092200,291117490,5810,5830,5830,5810,251
20231031,092100,289657130,5820,5820,5820,5820,0
20231031,092000,289657130,5820,5770,5820,5770,1670
20231031,091900,279974560,5770,5780,5780,5760,1351
20231031,091800,272180200,5780,5780,5790,5780,925
20231031,091700,266833370,5780,5760,5780,5760,376
20231031,091600,264661430,5770,5790,5800,5740,7318
20231031,091500,222473220,5790,5800,5830,5790,3070
20231031,091400,204690660,5800,5820,5820,5800,1867
20231031,091300,193847480,5810,5820,5820,5810,1616
20231031,091200,184443440,5820,5810,5820,5810,672
20231031,091100,180536970,5810,5820,5850,5800,6124
20231031,091000,144971530,5820,5880,5890,5820,4505
20231031,090900,118681860,5880,5870,5880,5870,459
20231031,090800,115983240,5870,5860,5870,5860,1387
20231031,090700,107855090,5870,5870,5910,5870,1607
20231031,090600,98419320,5870,5910,5930,5870,3665
20231031,090500,76842250,5890,5970,5990,5890,2375
20231031,090400,62685590,5980,5890,5980,5890,1692
20231031,090300,52624520,5930,5890,5930,5880,539
20231031,090200,49449050,5890,5910,5910,5890,2045
20231031,090100,37382100,5910,5910,5910,5910,432
20231031,090000,34828980,5910,5930,5980,5910,5777