Files
KissMeData/011200/min/candle-20240930.csv
2024-11-17 15:27:48 +09:00

599 lines
33 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,185600,43054599710,18530,18530,18530,18530,238842
20240930,185500,43054599710,18530,18530,18530,18530,0
20240930,185400,43054599710,18530,18530,18530,18530,0
20240930,185300,43054599710,18530,18530,18530,18530,0
20240930,185200,43054599710,18530,18530,18530,18530,0
20240930,185100,43054599710,18530,18530,18530,18530,0
20240930,185000,43054599710,18530,18530,18530,18530,0
20240930,184900,43054599710,18530,18530,18530,18530,0
20240930,184800,43054599710,18530,18530,18530,18530,0
20240930,184700,43054599710,18530,18530,18530,18530,0
20240930,184600,43054599710,18530,18530,18530,18530,0
20240930,184500,43054599710,18530,18530,18530,18530,0
20240930,184400,43054599710,18530,18530,18530,18530,0
20240930,184300,43054599710,18530,18530,18530,18530,0
20240930,184200,43054599710,18530,18530,18530,18530,0
20240930,184100,43054599710,18530,18530,18530,18530,0
20240930,184000,43054599710,18530,18530,18530,18530,0
20240930,183900,43054599710,18530,18530,18530,18530,0
20240930,183800,43054599710,18530,18530,18530,18530,0
20240930,183700,43054599710,18530,18530,18530,18530,0
20240930,183600,43054599710,18530,18530,18530,18530,0
20240930,183500,43054599710,18530,18530,18530,18530,0
20240930,183400,43054599710,18530,18530,18530,18530,0
20240930,183300,43054599710,18530,18530,18530,18530,0
20240930,183200,43054599710,18530,18530,18530,18530,0
20240930,183100,43054599710,18530,18530,18530,18530,0
20240930,183000,43054599710,18530,18530,18530,18530,0
20240930,182900,43054599710,18530,18530,18530,18530,0
20240930,182800,43054599710,18530,18530,18530,18530,0
20240930,182700,43054599710,18530,18530,18530,18530,0
20240930,182600,43054599710,18530,18530,18530,18530,238842
20240930,182500,43054599710,18530,18530,18530,18530,0
20240930,182400,43054599710,18530,18530,18530,18530,0
20240930,182300,43054599710,18530,18530,18530,18530,0
20240930,182200,43054599710,18530,18530,18530,18530,0
20240930,182100,43054599710,18530,18530,18530,18530,0
20240930,182000,43054599710,18530,18530,18530,18530,0
20240930,181900,43054599710,18530,18530,18530,18530,0
20240930,181800,43054599710,18530,18530,18530,18530,0
20240930,181700,43054599710,18530,18530,18530,18530,0
20240930,181600,43054599710,18530,18530,18530,18530,0
20240930,181500,43054599710,18530,18530,18530,18530,0
20240930,181400,43054599710,18530,18530,18530,18530,0
20240930,181300,43054599710,18530,18530,18530,18530,0
20240930,181200,43054599710,18530,18530,18530,18530,0
20240930,181100,43054599710,18530,18530,18530,18530,0
20240930,181000,43054599710,18530,18530,18530,18530,0
20240930,180900,43054599710,18530,18530,18530,18530,0
20240930,180800,43054599710,18530,18530,18530,18530,0
20240930,180700,43054599710,18530,18530,18530,18530,0
20240930,180600,43054599710,18530,18530,18530,18530,0
20240930,180500,43054599710,18530,18530,18530,18530,0
20240930,180400,43054599710,18530,18530,18530,18530,0
20240930,180300,43054599710,18530,18530,18530,18530,0
20240930,180200,43054599710,18530,18530,18530,18530,0
20240930,180100,43054599710,18530,18530,18530,18530,0
20240930,180000,43054599710,18530,18530,18530,18530,0
20240930,175900,43054599710,18530,18530,18530,18530,0
20240930,175800,43054599710,18530,18530,18530,18530,0
20240930,175700,43054599710,18530,18530,18530,18530,0
20240930,175600,43054599710,18530,18530,18530,18530,238842
20240930,175500,43054599710,18530,18530,18530,18530,0
20240930,175400,43054599710,18530,18530,18530,18530,0
20240930,175300,43054599710,18530,18530,18530,18530,0
20240930,175200,43054599710,18530,18530,18530,18530,0
20240930,175100,43054599710,18530,18530,18530,18530,0
20240930,175000,43054599710,18530,18530,18530,18530,0
20240930,174900,43054599710,18530,18530,18530,18530,0
20240930,174800,43054599710,18530,18530,18530,18530,0
20240930,174700,43054599710,18530,18530,18530,18530,0
20240930,174600,43054599710,18530,18530,18530,18530,0
20240930,174500,43054599710,18530,18530,18530,18530,0
20240930,174400,43054599710,18530,18530,18530,18530,0
20240930,174300,43054599710,18530,18530,18530,18530,0
20240930,174200,43054599710,18530,18530,18530,18530,0
20240930,174100,43054599710,18530,18530,18530,18530,0
20240930,174000,43054599710,18530,18530,18530,18530,0
20240930,173900,43054599710,18530,18530,18530,18530,0
20240930,173800,43054599710,18530,18530,18530,18530,0
20240930,173700,43054599710,18530,18530,18530,18530,0
20240930,173600,43054599710,18530,18530,18530,18530,0
20240930,173500,43054599710,18530,18530,18530,18530,0
20240930,173400,43054599710,18530,18530,18530,18530,0
20240930,173300,43054599710,18530,18530,18530,18530,0
20240930,173200,43054599710,18530,18530,18530,18530,0
20240930,173100,43054599710,18530,18530,18530,18530,0
20240930,173000,43054599710,18530,18530,18530,18530,0
20240930,172900,43054599710,18530,18530,18530,18530,0
20240930,172800,43054599710,18530,18530,18530,18530,0
20240930,172700,43054599710,18530,18530,18530,18530,0
20240930,172600,43054599710,18530,18530,18530,18530,238842
20240930,172500,43054599710,18530,18530,18530,18530,0
20240930,172400,43054599710,18530,18530,18530,18530,0
20240930,172300,43054599710,18530,18530,18530,18530,0
20240930,172200,43054599710,18530,18530,18530,18530,0
20240930,172100,43054599710,18530,18530,18530,18530,0
20240930,172000,43054599710,18530,18530,18530,18530,0
20240930,171900,43054599710,18530,18530,18530,18530,0
20240930,171800,43054599710,18530,18530,18530,18530,0
20240930,171700,43054599710,18530,18530,18530,18530,0
20240930,171600,43054599710,18530,18530,18530,18530,0
20240930,171500,43054599710,18530,18530,18530,18530,0
20240930,171400,43054599710,18530,18530,18530,18530,0
20240930,171300,43054599710,18530,18530,18530,18530,0
20240930,171200,43054599710,18530,18530,18530,18530,0
20240930,171100,43054599710,18530,18530,18530,18530,0
20240930,171000,43054599710,18530,18530,18530,18530,0
20240930,170900,43054599710,18530,18530,18530,18530,0
20240930,170800,43054599710,18530,18530,18530,18530,0
20240930,170700,43054599710,18530,18530,18530,18530,0
20240930,170600,43054599710,18530,18530,18530,18530,0
20240930,170500,43054599710,18530,18530,18530,18530,0
20240930,170400,43054599710,18530,18530,18530,18530,0
20240930,170300,43054599710,18530,18530,18530,18530,0
20240930,170200,43054599710,18530,18530,18530,18530,0
20240930,170100,43054599710,18530,18530,18530,18530,0
20240930,170000,43054599710,18530,18530,18530,18530,0
20240930,165900,43054599710,18530,18530,18530,18530,0
20240930,165800,43054599710,18530,18530,18530,18530,0
20240930,165700,43054599710,18530,18530,18530,18530,0
20240930,165600,43054599710,18530,18530,18530,18530,238842
20240930,165500,43054599710,18530,18530,18530,18530,0
20240930,165400,43054599710,18530,18530,18530,18530,0
20240930,165300,43054599710,18530,18530,18530,18530,0
20240930,165200,43054599710,18530,18530,18530,18530,0
20240930,165100,43054599710,18530,18530,18530,18530,0
20240930,165000,43054599710,18530,18530,18530,18530,0
20240930,164900,43054599710,18530,18530,18530,18530,0
20240930,164800,43054599710,18530,18530,18530,18530,0
20240930,164700,43054599710,18530,18530,18530,18530,0
20240930,164600,43054599710,18530,18530,18530,18530,0
20240930,164500,43054599710,18530,18530,18530,18530,0
20240930,164400,43054599710,18530,18530,18530,18530,0
20240930,164300,43054599710,18530,18530,18530,18530,0
20240930,164200,43054599710,18530,18530,18530,18530,0
20240930,164100,43054599710,18530,18530,18530,18530,0
20240930,164000,43054599710,18530,18530,18530,18530,0
20240930,163900,43054599710,18530,18530,18530,18530,0
20240930,163800,43054599710,18530,18530,18530,18530,0
20240930,163700,43054599710,18530,18530,18530,18530,0
20240930,163600,43054599710,18530,18530,18530,18530,0
20240930,163500,43054599710,18530,18530,18530,18530,0
20240930,163400,43054599710,18530,18530,18530,18530,0
20240930,163300,43054599710,18530,18530,18530,18530,0
20240930,163200,43054599710,18530,18530,18530,18530,0
20240930,163100,43054599710,18530,18530,18530,18530,0
20240930,163000,43054599710,18530,18530,18530,18530,0
20240930,162900,43054599710,18530,18530,18530,18530,0
20240930,162800,43054599710,18530,18530,18530,18530,0
20240930,162700,43054599710,18530,18530,18530,18530,0
20240930,162600,43054599710,18530,18530,18530,18530,238842
20240930,162500,43054599710,18530,18530,18530,18530,0
20240930,162400,43054599710,18530,18530,18530,18530,0
20240930,162300,43054599710,18530,18530,18530,18530,0
20240930,162200,43054599710,18530,18530,18530,18530,0
20240930,162100,43054599710,18530,18530,18530,18530,0
20240930,162000,43054599710,18530,18530,18530,18530,0
20240930,161900,43054599710,18530,18530,18530,18530,0
20240930,161800,43054599710,18530,18530,18530,18530,0
20240930,161700,43054599710,18530,18530,18530,18530,0
20240930,161600,43054599710,18530,18530,18530,18530,0
20240930,161500,43054599710,18530,18530,18530,18530,0
20240930,161400,43054599710,18530,18530,18530,18530,0
20240930,161300,43054599710,18530,18530,18530,18530,0
20240930,161200,43054599710,18530,18530,18530,18530,0
20240930,161100,43054599710,18530,18530,18530,18530,0
20240930,161000,43054599710,18530,18530,18530,18530,0
20240930,160900,43054599710,18530,18530,18530,18530,0
20240930,160800,43054599710,18530,18530,18530,18530,0
20240930,160700,43054599710,18530,18530,18530,18530,0
20240930,160600,43054599710,18530,18530,18530,18530,0
20240930,160500,43054599710,18530,18530,18530,18530,0
20240930,160400,43054599710,18530,18530,18530,18530,0
20240930,160300,43054599710,18530,18530,18530,18530,0
20240930,160200,43054599710,18530,18530,18530,18530,0
20240930,160100,43054599710,18530,18530,18530,18530,0
20240930,160000,43054599710,18530,18530,18530,18530,0
20240930,155900,43054599710,18530,18530,18530,18530,0
20240930,155800,43054599710,18530,18530,18530,18530,0
20240930,155700,43054599710,18530,18530,18530,18530,0
20240930,155600,43054599710,18530,18530,18530,18530,238842
20240930,155500,43054599710,18530,18530,18530,18530,0
20240930,155400,43054599710,18530,18530,18530,18530,0
20240930,155300,43054599710,18530,18530,18530,18530,0
20240930,155200,43054599710,18530,18530,18530,18530,0
20240930,155100,43054599710,18530,18530,18530,18530,0
20240930,155000,43054599710,18530,18530,18530,18530,0
20240930,154900,43054599710,18530,18530,18530,18530,0
20240930,154800,43054599710,18530,18530,18530,18530,0
20240930,154700,43054599710,18530,18530,18530,18530,0
20240930,154600,43054599710,18530,18530,18530,18530,0
20240930,154500,43054599710,18530,18530,18530,18530,0
20240930,154400,43054599710,18530,18530,18530,18530,0
20240930,154300,43054599710,18530,18530,18530,18530,0
20240930,154200,43054599710,18530,18530,18530,18530,0
20240930,154100,43054599710,18530,18530,18530,18530,0
20240930,154000,43054599710,18530,18530,18530,18530,0
20240930,153900,43054599710,18530,18530,18530,18530,0
20240930,153800,43054599710,18530,18530,18530,18530,0
20240930,153700,43054599710,18530,18530,18530,18530,0
20240930,153600,43054599710,18530,18530,18530,18530,0
20240930,153500,43054599710,18530,18530,18530,18530,0
20240930,153400,43054599710,18530,18530,18530,18530,0
20240930,153300,43054599710,18530,18530,18530,18530,0
20240930,153200,43054599710,18530,18530,18530,18530,0
20240930,153100,43054599710,18530,18530,18530,18530,0
20240930,153000,43054599710,18530,18530,18530,18530,238842
20240930,152900,38628857450,18650,18650,18650,18650,0
20240930,152800,38628857450,18650,18650,18650,18650,0
20240930,152700,38628857450,18650,18650,18650,18650,0
20240930,152600,38628857450,18650,18650,18650,18650,0
20240930,152500,38628857450,18650,18650,18650,18650,0
20240930,152400,38628857450,18650,18650,18650,18650,0
20240930,152300,38628857450,18650,18650,18650,18650,0
20240930,152200,38628857450,18650,18650,18650,18650,0
20240930,152100,38628857450,18650,18650,18650,18650,0
20240930,152000,38628857450,18650,18650,18650,18650,0
20240930,151900,38628857450,18650,18630,18650,18590,6786
20240930,151800,38502525600,18640,18660,18670,18590,10203
20240930,151700,38312409000,18650,18700,18700,18640,8008
20240930,151600,38162878270,18700,18680,18710,18670,6081
20240930,151500,38049235850,18670,18620,18700,18600,10314
20240930,151400,37856944210,18630,18610,18630,18580,14379
20240930,151300,37589448490,18600,18610,18620,18600,4758
20240930,151200,37500908210,18600,18600,18620,18580,7327
20240930,151100,37364666850,18610,18620,18650,18600,8660
20240930,151000,37203407700,18610,18610,18630,18590,7475
20240930,150900,37064309670,18610,18580,18610,18560,9656
20240930,150800,36884860880,18590,18580,18610,18550,7328
20240930,150700,36748685150,18580,18600,18610,18570,13634
20240930,150600,36495201580,18610,18670,18670,18610,25993
20240930,150500,36010845090,18670,18660,18680,18650,8822
20240930,150400,35846182530,18670,18700,18700,18660,4790
20240930,150300,35756726970,18700,18690,18700,18680,5468
20240930,150200,35654530830,18690,18700,18700,18660,2216
20240930,150100,35613134350,18670,18690,18700,18660,4640
20240930,150000,35526452790,18680,18710,18720,18660,8706
20240930,145900,35363733460,18700,18730,18740,18700,8228
20240930,145800,35209824590,18730,18700,18740,18680,3969
20240930,145700,35135604930,18700,18680,18720,18670,6925
20240930,145600,35006141040,18680,18660,18690,18650,2966
20240930,145500,34950758120,18680,18660,18690,18630,6027
20240930,145400,34838366570,18690,18670,18700,18640,2295
20240930,145300,34795542850,18690,18690,18700,18650,5997
20240930,145200,34683562190,18680,18670,18700,18630,7669
20240930,145100,34540562060,18650,18660,18700,18630,8662
20240930,145000,34378936500,18660,18670,18670,18620,5383
20240930,144900,34278592050,18670,18650,18670,18640,4472
20240930,144800,34195169780,18660,18700,18700,18650,8534
20240930,144700,34035846450,18690,18720,18730,18680,6137
20240930,144600,33921088370,18730,18750,18750,18700,4221
20240930,144500,33842081350,18730,18750,18750,18720,2494
20240930,144400,33795361140,18750,18790,18790,18730,2014
20240930,144300,33757606370,18740,18750,18790,18730,6922
20240930,144200,33627780790,18750,18770,18780,18710,5970
20240930,144100,33515897130,18740,18770,18800,18740,1820
20240930,144000,33481751630,18810,18790,18810,18700,21408
20240930,143900,33080676380,18810,18810,18810,18770,3447
20240930,143800,33015917000,18790,18810,18820,18780,5209
20240930,143700,32918033360,18820,18820,18820,18800,2500
20240930,143600,32871002710,18820,18820,18820,18800,2342
20240930,143500,32826949650,18820,18810,18820,18800,3284
20240930,143400,32765192560,18820,18820,18830,18800,5278
20240930,143300,32665923550,18820,18840,18840,18820,1909
20240930,143200,32629971890,18840,18810,18840,18800,3182
20240930,143100,32570071890,18810,18800,18820,18800,2411
20240930,143000,32524732010,18810,18820,18820,18780,3619
20240930,142900,32456696310,18810,18840,18840,18800,16711
20240930,142800,32142331200,18830,18830,18840,18830,2201
20240930,142700,32100882010,18840,18830,18840,18820,1431
20240930,142600,32073938450,18830,18850,18850,18830,2988
20240930,142500,32017664360,18850,18850,18870,18840,622
20240930,142400,32005941190,18850,18850,18870,18850,1805
20240930,142300,31971907920,18860,18860,18870,18850,3513
20240930,142200,31905641340,18870,18870,18870,18860,1202
20240930,142100,31882967750,18870,18860,18870,18850,2047
20240930,142000,31844355430,18860,18870,18880,18850,5468
20240930,141900,31741190480,18860,18850,18860,18840,2445
20240930,141800,31695085350,18850,18860,18860,18840,1643
20240930,141700,31664108510,18860,18860,18860,18840,2389
20240930,141600,31619073810,18860,18850,18860,18840,943
20240930,141500,31601301770,18850,18840,18870,18830,2615
20240930,141400,31552035660,18870,18870,18870,18840,3296
20240930,141300,31489891250,18870,18880,18880,18860,2445
20240930,141200,31443768190,18860,18880,18880,18860,666
20240930,141100,31431204710,18860,18880,18880,18860,3130
20240930,141000,31372134680,18860,18890,18890,18860,1702
20240930,140900,31340010060,18880,18880,18890,18870,1611
20240930,140800,31309595460,18880,18870,18890,18860,1800
20240930,140700,31275614840,18870,18870,18880,18860,706
20240930,140600,31262293660,18870,18890,18890,18860,1761
20240930,140500,31229061830,18880,18870,18890,18870,3322
20240930,140400,31166346050,18870,18880,18880,18860,877
20240930,140300,31149794750,18880,18870,18880,18860,2614
20240930,140200,31100470180,18860,18860,18870,18860,862
20240930,140100,31084210390,18870,18850,18880,18850,1690
20240930,140000,31052327710,18860,18850,18860,18840,905
20240930,135900,31035269770,18850,18860,18860,18840,3996
20240930,135800,30959927460,18860,18870,18870,18860,1468
20240930,135700,30932233050,18870,18870,18890,18870,1683
20240930,135600,30900461520,18880,18880,18880,18870,875
20240930,135500,30883943710,18880,18890,18890,18870,2300
20240930,135400,30840522390,18890,18890,18890,18880,745
20240930,135300,30826454490,18890,18890,18890,18880,1542
20240930,135200,30797336870,18890,18860,18890,18850,12416
20240930,135100,30563066990,18860,18830,18860,18820,5837
20240930,135000,30453098930,18830,18830,18840,18820,1402
20240930,134900,30426698710,18830,18830,18840,18820,2249
20240930,134800,30384345380,18830,18840,18840,18820,3431
20240930,134700,30319726400,18840,18850,18850,18820,9199
20240930,134600,30146470360,18850,18850,18850,18840,1011
20240930,134500,30127419610,18850,18850,18860,18840,714
20240930,134400,30113960030,18850,18850,18860,18840,1876
20240930,134300,30078608040,18850,18860,18860,18840,1095
20240930,134200,30057964250,18850,18840,18860,18840,1836
20240930,134100,30023357000,18850,18840,18850,18830,873
20240930,134000,30006907090,18840,18840,18850,18830,3114
20240930,133900,29948242140,18840,18850,18860,18830,8254
20240930,133800,29792709250,18860,18870,18870,18850,1921
20240930,133700,29756487480,18860,18860,18870,18850,1515
20240930,133600,29727913790,18860,18860,18860,18850,1022
20240930,133500,29708642950,18860,18850,18870,18850,1525
20240930,133400,29679880960,18860,18870,18870,18850,1547
20240930,133300,29650700580,18870,18890,18890,18850,4802
20240930,133200,29560115440,18890,18870,18890,18860,2951
20240930,133100,29504424310,18880,18880,18880,18870,1687
20240930,133000,29472587260,18880,18920,18920,18880,5505
20240930,132900,29368577400,18920,18920,18920,18900,2745
20240930,132800,29316660260,18920,18930,18930,18910,979
20240930,132700,29298138150,18930,18920,18930,18910,1580
20240930,132600,29268252280,18920,18910,18920,18900,1139
20240930,132500,29246713670,18910,18900,18910,18900,2285
20240930,132400,29203517180,18910,18940,18940,18910,3441
20240930,132300,29138403940,18940,18940,18950,18940,1268
20240930,132200,29114384780,18940,18950,18950,18930,5096
20240930,132100,29017863830,18940,18950,18950,18940,1136
20240930,132000,28996339980,18950,18950,18960,18940,3183
20240930,131900,28936027830,18960,18960,18960,18950,628
20240930,131800,28924121340,18960,18950,18960,18940,3520
20240930,131700,28857409680,18950,18950,18950,18940,549
20240930,131600,28847007390,18950,18950,18950,18940,1765
20240930,131500,28813576160,18950,18940,18950,18930,2091
20240930,131400,28773973480,18940,18940,18940,18930,2180
20240930,131300,28732687950,18940,18920,18940,18920,6698
20240930,131200,28605908360,18920,18900,18920,18900,6647
20240930,131100,28480237100,18900,18890,18900,18890,2706
20240930,131000,28429106820,18900,18880,18900,18880,2191
20240930,130900,28387717830,18900,18890,18900,18880,1211
20240930,130800,28364843240,18880,18890,18890,18870,2075
20240930,130700,28325674740,18890,18890,18900,18890,1609
20240930,130600,28295278590,18890,18890,18890,18870,235
20240930,130500,28290841770,18890,18880,18890,18870,121
20240930,130400,28288556350,18890,18890,18900,18870,2557
20240930,130300,28240275910,18890,18900,18900,18880,1151
20240930,130200,28218532930,18900,18890,18900,18890,1544
20240930,130100,28189366650,18870,18890,18890,18870,498
20240930,130000,28179960310,18890,18890,18900,18860,1148
20240930,125900,28158289650,18900,18880,18900,18880,1667
20240930,125800,28126801800,18890,18890,18900,18880,2432
20240930,125700,28080860120,18890,18890,18890,18880,1859
20240930,125600,28045751310,18890,18880,18890,18870,1903
20240930,125500,28009823860,18880,18870,18880,18870,2917
20240930,125400,27954774680,18870,18870,18870,18860,445
20240930,125300,27946377960,18860,18870,18870,18860,59
20240930,125200,27945264800,18870,18890,18890,18870,680
20240930,125100,27932427750,18890,18870,18890,18860,6477
20240930,125000,27810222630,18870,18900,18900,18870,75
20240930,124900,27808806110,18900,18900,18910,18860,3232
20240930,124800,27747777750,18900,18900,18920,18890,897
20240930,124700,27730817000,18910,18900,18920,18900,9029
20240930,124600,27560122020,18900,18880,18900,18870,7998
20240930,124500,27409068690,18880,18860,18880,18860,3185
20240930,124400,27348976750,18860,18850,18860,18840,2156
20240930,124300,27308325560,18850,18850,18860,18840,585
20240930,124200,27297297110,18860,18860,18870,18850,633
20240930,124100,27285361980,18850,18870,18870,18850,664
20240930,124000,27272840040,18880,18880,18880,18840,3095
20240930,123900,27214485110,18880,18880,18880,18860,704
20240930,123800,27201198300,18880,18880,18880,18850,1885
20240930,123700,27165634720,18870,18860,18880,18860,1366
20240930,123600,27139856340,18870,18860,18870,18860,860
20240930,123500,27123635300,18850,18850,18870,18840,1112
20240930,123400,27102665340,18850,18850,18850,18850,317
20240930,123300,27096689890,18850,18860,18860,18850,2347
20240930,123200,27052444560,18860,18870,18870,18850,391
20240930,123100,27045068110,18870,18870,18870,18850,1417
20240930,123000,27018353580,18850,18860,18880,18840,1239
20240930,122900,26994990390,18880,18880,18880,18860,1129
20240930,122800,26973689070,18880,18870,18880,18850,4007
20240930,122700,26898127360,18860,18890,18900,18860,3075
20240930,122600,26840096280,18890,18880,18900,18870,1396
20240930,122500,26813732340,18880,18890,18890,18880,1557
20240930,122400,26784328640,18890,18880,18890,18880,609
20240930,122300,26772827220,18890,18890,18890,18880,321
20240930,122200,26766764190,18890,18860,18890,18860,1031
20240930,122100,26747305540,18860,18890,18890,18860,2042
20240930,122000,26708766270,18890,18900,18900,18890,1324
20240930,121900,26683753620,18900,18880,18900,18870,1180
20240930,121800,26661470150,18880,18880,18890,18870,3670
20240930,121700,26592184120,18880,18870,18880,18860,671
20240930,121600,26579522260,18870,18860,18880,18840,2348
20240930,121500,26535233520,18870,18870,18870,18860,1650
20240930,121400,26504112140,18870,18870,18870,18860,446
20240930,121300,26495698430,18870,18880,18880,18860,841
20240930,121200,26479832130,18880,18890,18890,18880,1116
20240930,121100,26458758630,18890,18880,18900,18880,484
20240930,121000,26449617240,18890,18890,18900,18880,1904
20240930,120900,26413649580,18890,18880,18890,18870,1177
20240930,120800,26391425840,18870,18850,18880,18850,3222
20240930,120700,26330658350,18850,18840,18850,18840,203
20240930,120600,26326833150,18840,18850,18850,18830,1727
20240930,120500,26294293780,18850,18860,18860,18830,1415
20240930,120400,26267636870,18860,18850,18860,18830,1435
20240930,120300,26240606910,18860,18840,18860,18830,7774
20240930,120200,26094178850,18840,18850,18860,18840,24786
20240930,120100,25627192920,18860,18890,18890,18860,2213
20240930,120000,25585437750,18890,18880,18900,18870,1125
20240930,115900,25564195570,18870,18920,18920,18870,1743
20240930,115800,25531266770,18920,18920,18920,18910,409
20240930,115700,25523529480,18900,18910,18920,18890,833
20240930,115600,25507781360,18920,18910,18920,18900,514
20240930,115500,25498060610,18920,18910,18920,18900,399
20240930,115400,25490515440,18910,18920,18920,18880,1239
20240930,115300,25467103280,18920,18910,18920,18910,453
20240930,115200,25458534650,18910,18900,18910,18880,12284
20240930,115100,25226370030,18890,18900,18900,18890,3048
20240930,115000,25168765250,18900,18900,18900,18890,799
20240930,114900,25153664710,18900,18890,18900,18890,448
20240930,114800,25145199270,18900,18890,18900,18860,2644
20240930,114700,25095282130,18890,18900,18900,18880,965
20240930,114600,25077050280,18900,18880,18900,18880,1994
20240930,114500,25039384900,18890,18900,18900,18870,723
20240930,114400,25025728700,18900,18890,18900,18890,921
20240930,114300,25008327800,18900,18900,18900,18870,1476
20240930,114200,24980455900,18900,18890,18900,18880,1820
20240930,114100,24946065610,18890,18890,18900,18890,2953
20240930,114000,24890272900,18890,18890,18890,18880,1263
20240930,113900,24866415340,18890,18890,18890,18870,1084
20240930,113800,24845947320,18890,18900,18900,18880,1064
20240930,113700,24825840630,18900,18880,18900,18870,1202
20240930,113600,24803137140,18880,18850,18880,18850,6609
20240930,113500,24678547680,18850,18840,18850,18830,1871
20240930,113400,24643305830,18840,18880,18880,18840,8025
20240930,113300,24491959790,18870,18880,18880,18870,845
20240930,113200,24476010710,18880,18900,18900,18860,3873
20240930,113100,24402902890,18890,18900,18900,18870,2720
20240930,113000,24351532080,18890,18900,18900,18880,440
20240930,112900,24343217850,18900,18890,18910,18870,4490
20240930,112800,24258407660,18890,18910,18910,18890,2892
20240930,112700,24203764650,18890,18900,18910,18890,3989
20240930,112600,24128375390,18900,18910,18910,18900,2872
20240930,112500,24074078790,18910,18910,18920,18900,1185
20240930,112400,24051671930,18920,18910,18930,18900,1508
20240930,112300,24023142310,18920,18920,18930,18910,1472
20240930,112200,23995303850,18930,18930,18930,18920,527
20240930,112100,23985330680,18930,18920,18930,18900,1753
20240930,112000,23952178690,18930,18920,18930,18920,486
20240930,111900,23942981800,18920,18920,18930,18910,1085
20240930,111800,23922452850,18920,18920,18930,18900,10238
20240930,111700,23728847420,18930,18920,18930,18920,1501
20240930,111600,23700443810,18930,18940,18940,18920,394
20240930,111500,23692984190,18940,18960,18960,18920,1390
20240930,111400,23666662430,18960,18960,18960,18920,2059
20240930,111300,23627656170,18960,18960,18970,18950,265
20240930,111200,23622631900,18960,18900,18970,18900,1803
20240930,111100,23588489380,18930,18940,18940,18900,7438
20240930,111000,23447806190,18940,18980,18990,18930,4479
20240930,110900,23362921410,18980,18980,18980,18970,1166
20240930,110800,23340794970,18980,18980,18980,18960,486
20240930,110700,23331572040,18980,18980,18980,18960,545
20240930,110600,23321233920,18980,18970,18980,18950,1347
20240930,110500,23295696170,18980,18980,18980,18970,565
20240930,110400,23284974700,18980,18970,18980,18960,796
20240930,110300,23269876420,18960,18930,18970,18930,705
20240930,110200,23256519310,18940,18940,18960,18930,3152
20240930,110100,23196829700,18950,18980,18980,18950,6501
20240930,110000,23073594040,18980,19000,19000,18980,3725
20240930,105900,23002885450,19000,19000,19010,18980,1644
20240930,105800,22971663460,19000,18980,19000,18970,4449
20240930,105700,22887200080,18970,18980,18990,18970,1306
20240930,105600,22862420600,18990,18980,19000,18970,1322
20240930,105500,22837314330,18980,18950,18980,18950,2205
20240930,105400,22795492800,18960,18970,18980,18960,1190
20240930,105300,22772924380,18970,18980,18980,18960,2570
20240930,105200,22724178000,18980,18990,19000,18970,1856
20240930,105100,22688948010,19000,19000,19020,18990,614
20240930,105000,22677280940,19020,19000,19030,18980,1230
20240930,104900,22653905010,19000,18980,19010,18960,4035
20240930,104800,22577321920,18980,19010,19010,18970,6733
20240930,104700,22449487740,19010,19030,19030,19000,2114
20240930,104600,22409305420,19030,19020,19030,19000,2221
20240930,104500,22367081940,19030,19040,19040,19010,1049
20240930,104400,22347137970,19010,19050,19050,19010,2638
20240930,104300,22296934140,19050,19030,19050,19020,2707
20240930,104200,22245418330,19040,19030,19050,19030,2216
20240930,104100,22203229670,19030,19020,19030,19020,766
20240930,104000,22188654670,19020,19020,19040,19000,20681
20240930,103900,21795602170,19030,19020,19040,19020,1009
20240930,103800,21776402030,19030,19030,19040,19020,1544
20240930,103700,21747020820,19030,19040,19040,19020,1849
20240930,103600,21711830970,19040,19030,19040,19020,949
20240930,103500,21693763730,19030,19020,19040,19020,1412
20240930,103400,21666900580,19020,19050,19070,19020,3133
20240930,103300,21607264670,19050,19060,19080,19040,5725
20240930,103200,21498145790,19060,19060,19060,19050,2212
20240930,103100,21455991490,19060,19040,19060,19030,1983
20240930,103000,21418225290,19040,19000,19040,19000,5016
20240930,102900,21322819150,19000,18990,19010,18990,3050
20240930,102800,21264866190,18990,18990,19000,18980,2416
20240930,102700,21218974510,18990,18990,19000,18980,2288
20240930,102600,21175535020,19000,18980,19000,18960,4916
20240930,102500,21082175480,18980,18980,18980,18960,1148
20240930,102400,21060397690,18980,18990,18990,18960,2076
20240930,102300,21021018720,18990,18980,18990,18970,1588
20240930,102200,20990879430,18990,18980,18990,18960,2574
20240930,102100,20942029450,18980,18970,18990,18960,1654
20240930,102000,20910655830,18970,19000,19000,18960,2253
20240930,101900,20867890690,19000,18960,19000,18960,3164
20240930,101800,20807863800,18960,18960,18970,18950,3321
20240930,101700,20744904180,18960,18950,18980,18950,11146
20240930,101600,20533609500,18960,19000,19000,18900,16770
20240930,101500,20215721060,18980,19000,19000,18980,6228
20240930,101400,20097430380,19000,19010,19020,19000,10767
20240930,101300,19892832810,19010,19080,19080,19010,28372
20240930,101200,19352411360,19080,19100,19110,19070,12980
20240930,101100,19104688500,19110,19110,19120,19100,1297
20240930,101000,19079900600,19110,19110,19120,19100,4185
20240930,100900,18999944130,19120,19130,19140,19110,2913
20240930,100800,18944234810,19130,19130,19150,19120,1961
20240930,100700,18906712900,19120,19140,19140,19100,1860
20240930,100600,18871146850,19140,19110,19140,19110,3406
20240930,100500,18806010190,19110,19110,19120,19100,4526
20240930,100400,18719545250,19110,19140,19140,19100,3192
20240930,100300,18658531190,19140,19140,19140,19130,1674
20240930,100200,18626501460,19140,19130,19140,19120,2154
20240930,100100,18585285960,19130,19130,19140,19120,2435
20240930,100000,18538708410,19130,19120,19130,19120,1557
20240930,095900,18508927310,19120,19130,19130,19120,1522
20240930,095800,18479821490,19130,19110,19130,19100,2359
20240930,095700,18434726460,19120,19090,19120,19080,8218
20240930,095600,18277853510,19090,19110,19130,19090,3073
20240930,095500,18219139100,19120,19140,19150,19110,1948
20240930,095400,18181880450,19140,19140,19150,19130,2150
20240930,095300,18140723120,19150,19150,19150,19100,3048
20240930,095200,18082413720,19140,19130,19150,19090,4524
20240930,095100,17995906380,19130,19110,19130,19100,5567
20240930,095000,17889469850,19120,19120,19130,19110,2831
20240930,094900,17835349510,19120,19110,19120,19090,6438
20240930,094800,17712382220,19110,19130,19130,19090,3030
20240930,094700,17654458320,19130,19130,19130,19090,4709
20240930,094600,17564450240,19130,19100,19150,19080,11489
20240930,094500,17344723420,19100,19140,19170,19090,16320
20240930,094400,17032649840,19150,19180,19190,19140,9660
20240930,094300,16847578610,19170,19200,19220,19170,6147
20240930,094200,16729636720,19200,19230,19230,19200,5222
20240930,094100,16629306330,19230,19220,19230,19210,1905
20240930,094000,16592684940,19220,19220,19230,19210,2191
20240930,093900,16550567290,19220,19230,19230,19210,4414
20240930,093800,16465722250,19220,19190,19230,19170,14862
20240930,093700,16180290610,19200,19200,19200,19180,3328
20240930,093600,16116424220,19190,19200,19220,19190,2549
20240930,093500,16067473310,19190,19240,19240,19190,6158
20240930,093400,15949064720,19240,19240,19240,19230,1847
20240930,093300,15913532340,19240,19210,19240,19210,3785
20240930,093200,15840764360,19210,19240,19240,19160,9544
20240930,093100,15657631160,19240,19260,19260,19230,8139
20240930,093000,15501046580,19260,19240,19270,19230,14115
20240930,092900,15229401810,19240,19350,19350,19240,21444
20240930,092800,14815803010,19330,19400,19400,19330,9913
20240930,092700,14623811710,19400,19410,19420,19390,6804
20240930,092600,14491777530,19410,19410,19420,19370,14761
20240930,092500,14205211690,19410,19370,19420,19340,25974
20240930,092400,13701580540,19370,19420,19420,19370,16485
20240930,092300,13381846900,19420,19360,19420,19330,26715
20240930,092200,12863927650,19340,19380,19430,19330,87549
20240930,092100,11165787130,19380,19340,19380,19330,37809
20240930,092000,10434212040,19330,19290,19340,19250,57309
20240930,091900,9327834490,19290,19240,19290,19220,24565
20240930,091800,8854668290,19240,19280,19290,19230,23493
20240930,091700,8401808900,19290,19160,19290,19160,103490
20240930,091600,6413405000,19160,19130,19160,19130,35593
20240930,091500,5731793540,19140,19130,19140,19130,5925
20240930,091400,5618425960,19130,19050,19140,19050,12658
20240930,091300,5376736340,19050,19060,19070,19050,4297
20240930,091200,5294846530,19070,19080,19080,19060,3313
20240930,091100,5231674770,19080,19130,19140,19070,14713
20240930,091000,4950470780,19130,19140,19150,19110,7215
20240930,090900,4812453070,19140,19090,19140,19090,16378
20240930,090800,4499449160,19090,19030,19100,19020,7760
20240930,090700,4351496740,19020,19060,19060,19020,8831
20240930,090600,4183391960,19060,19100,19110,19050,17838
20240930,090500,3842907370,19100,19120,19170,19100,30111
20240930,090400,3266484550,19130,19090,19140,19080,33233
20240930,090300,2631480840,19090,19010,19090,19010,11927
20240930,090200,2404247670,19020,19090,19100,19000,11385
20240930,090100,2187423830,19090,19150,19190,19000,28289
20240930,090000,1645865780,19140,18970,19140,18960,86018