Files
KissMeData/100590/min/candle-20250114.csv

673 lines
32 KiB
CSV
Raw Normal View History

2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,201000,523369960,3970,3970,3970,3970,2599
20250114,200900,523369960,3970,3970,3970,3970,0
20250114,200800,523369960,3970,3970,3970,3970,0
20250114,200700,523369960,3970,3970,3970,3970,0
20250114,200600,523369960,3970,3970,3970,3970,0
20250114,200500,523369960,3970,3970,3970,3970,0
20250114,200400,523369960,3970,3970,3970,3970,0
20250114,200300,523369960,3970,3970,3970,3970,0
20250114,200200,523369960,3970,3970,3970,3970,0
20250114,200100,523369960,3970,3970,3970,3970,0
20250114,200000,523369960,3970,3970,3970,3970,0
20250114,195900,523369960,3970,3970,3970,3970,0
20250114,195800,523369960,3970,3970,3970,3970,0
20250114,195700,523369960,3970,3970,3970,3970,0
20250114,195600,523369960,3970,3970,3970,3970,0
20250114,195500,523369960,3970,3970,3970,3970,0
20250114,195400,523369960,3970,3970,3970,3970,0
20250114,195300,523369960,3970,3970,3970,3970,0
20250114,195200,523369960,3970,3970,3970,3970,0
20250114,195100,523369960,3970,3970,3970,3970,0
20250114,195000,523369960,3970,3970,3970,3970,0
20250114,194900,523369960,3970,3970,3970,3970,0
20250114,194800,523369960,3970,3970,3970,3970,0
20250114,194700,523369960,3970,3970,3970,3970,0
20250114,194600,523369960,3970,3970,3970,3970,0
20250114,194500,523369960,3970,3970,3970,3970,0
20250114,194400,523369960,3970,3970,3970,3970,0
20250114,194300,523369960,3970,3970,3970,3970,0
20250114,194200,523369960,3970,3970,3970,3970,0
20250114,194100,523369960,3970,3970,3970,3970,0
20250114,194000,523369960,3970,3970,3970,3970,2599
20250114,193900,523369960,3970,3970,3970,3970,0
20250114,193800,523369960,3970,3970,3970,3970,0
20250114,193700,523369960,3970,3970,3970,3970,0
20250114,193600,523369960,3970,3970,3970,3970,0
20250114,193500,523369960,3970,3970,3970,3970,0
20250114,193400,523369960,3970,3970,3970,3970,0
20250114,193300,523369960,3970,3970,3970,3970,0
20250114,193200,523369960,3970,3970,3970,3970,0
20250114,193100,523369960,3970,3970,3970,3970,0
20250114,193000,523369960,3970,3970,3970,3970,0
20250114,192900,523369960,3970,3970,3970,3970,0
20250114,192800,523369960,3970,3970,3970,3970,0
20250114,192700,523369960,3970,3970,3970,3970,0
20250114,192600,523369960,3970,3970,3970,3970,0
20250114,192500,523369960,3970,3970,3970,3970,0
20250114,192400,523369960,3970,3970,3970,3970,0
20250114,192300,523369960,3970,3970,3970,3970,0
20250114,192200,523369960,3970,3970,3970,3970,0
20250114,192100,523369960,3970,3970,3970,3970,0
20250114,192000,523369960,3970,3970,3970,3970,0
20250114,191900,523369960,3970,3970,3970,3970,0
20250114,191800,523369960,3970,3970,3970,3970,0
20250114,191700,523369960,3970,3970,3970,3970,0
20250114,191600,523369960,3970,3970,3970,3970,0
20250114,191500,523369960,3970,3970,3970,3970,0
20250114,191400,523369960,3970,3970,3970,3970,0
20250114,191300,523369960,3970,3970,3970,3970,0
20250114,191200,523369960,3970,3970,3970,3970,0
20250114,191100,523369960,3970,3970,3970,3970,0
20250114,191000,523369960,3970,3970,3970,3970,2599
20250114,190900,523369960,3970,3970,3970,3970,0
20250114,190800,523369960,3970,3970,3970,3970,0
20250114,190700,523369960,3970,3970,3970,3970,0
20250114,190600,523369960,3970,3970,3970,3970,0
20250114,190500,523369960,3970,3970,3970,3970,0
20250114,190400,523369960,3970,3970,3970,3970,0
20250114,190300,523369960,3970,3970,3970,3970,0
20250114,190200,523369960,3970,3970,3970,3970,0
20250114,190100,523369960,3970,3970,3970,3970,0
20250114,190000,523369960,3970,3970,3970,3970,0
20250114,185900,523369960,3970,3970,3970,3970,0
20250114,185800,523369960,3970,3970,3970,3970,0
20250114,185700,523369960,3970,3970,3970,3970,0
20250114,185600,523369960,3970,3970,3970,3970,0
20250114,185500,523369960,3970,3970,3970,3970,0
20250114,185400,523369960,3970,3970,3970,3970,0
20250114,185300,523369960,3970,3970,3970,3970,0
20250114,185200,523369960,3970,3970,3970,3970,0
20250114,185100,523369960,3970,3970,3970,3970,0
20250114,185000,523369960,3970,3970,3970,3970,0
20250114,184900,523369960,3970,3970,3970,3970,0
20250114,184800,523369960,3970,3970,3970,3970,0
20250114,184700,523369960,3970,3970,3970,3970,0
20250114,184600,523369960,3970,3970,3970,3970,0
20250114,184500,523369960,3970,3970,3970,3970,0
20250114,184400,523369960,3970,3970,3970,3970,0
20250114,184300,523369960,3970,3970,3970,3970,0
20250114,184200,523369960,3970,3970,3970,3970,0
20250114,184100,523369960,3970,3970,3970,3970,0
20250114,184000,523369960,3970,3970,3970,3970,2599
20250114,183900,523369960,3970,3970,3970,3970,0
20250114,183800,523369960,3970,3970,3970,3970,0
20250114,183700,523369960,3970,3970,3970,3970,0
20250114,183600,523369960,3970,3970,3970,3970,0
20250114,183500,523369960,3970,3970,3970,3970,0
20250114,183400,523369960,3970,3970,3970,3970,0
20250114,183300,523369960,3970,3970,3970,3970,0
20250114,183200,523369960,3970,3970,3970,3970,0
20250114,183100,523369960,3970,3970,3970,3970,0
20250114,183000,523369960,3970,3970,3970,3970,0
20250114,182900,523369960,3970,3970,3970,3970,0
20250114,182800,523369960,3970,3970,3970,3970,0
20250114,182700,523369960,3970,3970,3970,3970,0
20250114,182600,523369960,3970,3970,3970,3970,0
20250114,182500,523369960,3970,3970,3970,3970,0
20250114,182400,523369960,3970,3970,3970,3970,0
20250114,182300,523369960,3970,3970,3970,3970,0
20250114,182200,523369960,3970,3970,3970,3970,0
20250114,182100,523369960,3970,3970,3970,3970,0
20250114,182000,523369960,3970,3970,3970,3970,0
20250114,181900,523369960,3970,3970,3970,3970,0
20250114,181800,523369960,3970,3970,3970,3970,0
20250114,181700,523369960,3970,3970,3970,3970,0
20250114,181600,523369960,3970,3970,3970,3970,0
20250114,181500,523369960,3970,3970,3970,3970,0
20250114,181400,523369960,3970,3970,3970,3970,0
20250114,181300,523369960,3970,3970,3970,3970,0
20250114,181200,523369960,3970,3970,3970,3970,0
20250114,181100,523369960,3970,3970,3970,3970,0
20250114,181000,523369960,3970,3970,3970,3970,2599
20250114,180900,523369960,3970,3970,3970,3970,0
20250114,180800,523369960,3970,3970,3970,3970,0
20250114,180700,523369960,3970,3970,3970,3970,0
20250114,180600,523369960,3970,3970,3970,3970,0
20250114,180500,523369960,3970,3970,3970,3970,0
20250114,180400,523369960,3970,3970,3970,3970,0
20250114,180300,523369960,3970,3970,3970,3970,0
20250114,180200,523369960,3970,3970,3970,3970,0
20250114,180100,523369960,3970,3970,3970,3970,0
20250114,180000,523369960,3970,3970,3970,3970,0
20250114,175900,523369960,3970,3970,3970,3970,0
20250114,175800,523369960,3970,3970,3970,3970,0
20250114,175700,523369960,3970,3970,3970,3970,0
20250114,175600,523369960,3970,3970,3970,3970,0
20250114,175500,523369960,3970,3970,3970,3970,0
20250114,175400,523369960,3970,3970,3970,3970,0
20250114,175300,523369960,3970,3970,3970,3970,0
20250114,175200,523369960,3970,3970,3970,3970,0
20250114,175100,523369960,3970,3970,3970,3970,0
20250114,175000,523369960,3970,3970,3970,3970,0
20250114,174900,523369960,3970,3970,3970,3970,0
20250114,174800,523369960,3970,3970,3970,3970,0
20250114,174700,523369960,3970,3970,3970,3970,0
20250114,174600,523369960,3970,3970,3970,3970,0
20250114,174500,523369960,3970,3970,3970,3970,0
20250114,174400,523369960,3970,3970,3970,3970,0
20250114,174300,523369960,3970,3970,3970,3970,0
20250114,174200,523369960,3970,3970,3970,3970,0
20250114,174100,523369960,3970,3970,3970,3970,0
20250114,174000,523369960,3970,3970,3970,3970,2599
20250114,173900,523369960,3970,3970,3970,3970,0
20250114,173800,523369960,3970,3970,3970,3970,0
20250114,173700,523369960,3970,3970,3970,3970,0
20250114,173600,523369960,3970,3970,3970,3970,0
20250114,173500,523369960,3970,3970,3970,3970,0
20250114,173400,523369960,3970,3970,3970,3970,0
20250114,173300,523369960,3970,3970,3970,3970,0
20250114,173200,523369960,3970,3970,3970,3970,0
20250114,173100,523369960,3970,3970,3970,3970,0
20250114,173000,523369960,3970,3970,3970,3970,0
20250114,172900,523369960,3970,3970,3970,3970,0
20250114,172800,523369960,3970,3970,3970,3970,0
20250114,172700,523369960,3970,3970,3970,3970,0
20250114,172600,523369960,3970,3970,3970,3970,0
20250114,172500,523369960,3970,3970,3970,3970,0
20250114,172400,523369960,3970,3970,3970,3970,0
20250114,172300,523369960,3970,3970,3970,3970,0
20250114,172200,523369960,3970,3970,3970,3970,0
20250114,172100,523369960,3970,3970,3970,3970,0
20250114,172000,523369960,3970,3970,3970,3970,0
20250114,171900,523369960,3970,3970,3970,3970,0
20250114,171800,523369960,3970,3970,3970,3970,0
20250114,171700,523369960,3970,3970,3970,3970,0
20250114,171600,523369960,3970,3970,3970,3970,0
20250114,171500,523369960,3970,3970,3970,3970,0
20250114,171400,523369960,3970,3970,3970,3970,0
20250114,171300,523369960,3970,3970,3970,3970,0
20250114,171200,523369960,3970,3970,3970,3970,0
20250114,171100,523369960,3970,3970,3970,3970,0
20250114,171000,523369960,3970,3970,3970,3970,2599
20250114,170900,523369960,3970,3970,3970,3970,0
20250114,170800,523369960,3970,3970,3970,3970,0
20250114,170700,523369960,3970,3970,3970,3970,0
20250114,170600,523369960,3970,3970,3970,3970,0
20250114,170500,523369960,3970,3970,3970,3970,0
20250114,170400,523369960,3970,3970,3970,3970,0
20250114,170300,523369960,3970,3970,3970,3970,0
20250114,170200,523369960,3970,3970,3970,3970,0
20250114,170100,523369960,3970,3970,3970,3970,0
20250114,170000,523369960,3970,3970,3970,3970,0
20250114,165900,523369960,3970,3970,3970,3970,0
20250114,165800,523369960,3970,3970,3970,3970,0
20250114,165700,523369960,3970,3970,3970,3970,0
20250114,165600,523369960,3970,3970,3970,3970,0
20250114,165500,523369960,3970,3970,3970,3970,0
20250114,165400,523369960,3970,3970,3970,3970,0
20250114,165300,523369960,3970,3970,3970,3970,0
20250114,165200,523369960,3970,3970,3970,3970,0
20250114,165100,523369960,3970,3970,3970,3970,0
20250114,165000,523369960,3970,3970,3970,3970,0
20250114,164900,523369960,3970,3970,3970,3970,0
20250114,164800,523369960,3970,3970,3970,3970,0
20250114,164700,523369960,3970,3970,3970,3970,0
20250114,164600,523369960,3970,3970,3970,3970,0
20250114,164500,523369960,3970,3970,3970,3970,0
20250114,164400,523369960,3970,3970,3970,3970,0
20250114,164300,523369960,3970,3970,3970,3970,0
20250114,164200,523369960,3970,3970,3970,3970,0
20250114,164100,523369960,3970,3970,3970,3970,0
20250114,164000,523369960,3970,3970,3970,3970,2599
20250114,163900,523369960,3970,3970,3970,3970,0
20250114,163800,523369960,3970,3970,3970,3970,0
20250114,163700,523369960,3970,3970,3970,3970,0
20250114,163600,523369960,3970,3970,3970,3970,0
20250114,163500,523369960,3970,3970,3970,3970,0
20250114,163400,523369960,3970,3970,3970,3970,0
20250114,163300,523369960,3970,3970,3970,3970,0
20250114,163200,523369960,3970,3970,3970,3970,0
20250114,163100,523369960,3970,3970,3970,3970,0
20250114,163000,523369960,3970,3970,3970,3970,0
20250114,162900,523369960,3970,3970,3970,3970,0
20250114,162800,523369960,3970,3970,3970,3970,0
20250114,162700,523369960,3970,3970,3970,3970,0
20250114,162600,523369960,3970,3970,3970,3970,0
20250114,162500,523369960,3970,3970,3970,3970,0
20250114,162400,523369960,3970,3970,3970,3970,0
20250114,162300,523369960,3970,3970,3970,3970,0
20250114,162200,523369960,3970,3970,3970,3970,0
20250114,162100,523369960,3970,3970,3970,3970,0
20250114,162000,523369960,3970,3970,3970,3970,0
20250114,161900,523369960,3970,3970,3970,3970,0
20250114,161800,523369960,3970,3970,3970,3970,0
20250114,161700,523369960,3970,3970,3970,3970,0
20250114,161600,523369960,3970,3970,3970,3970,0
20250114,161500,523369960,3970,3970,3970,3970,0
20250114,161400,523369960,3970,3970,3970,3970,0
20250114,161300,523369960,3970,3970,3970,3970,0
20250114,161200,523369960,3970,3970,3970,3970,0
20250114,161100,523369960,3970,3970,3970,3970,0
20250114,161000,523369960,3970,3970,3970,3970,2599
20250114,160900,523369960,3970,3970,3970,3970,0
20250114,160800,523369960,3970,3970,3970,3970,0
20250114,160700,523369960,3970,3970,3970,3970,0
20250114,160600,523369960,3970,3970,3970,3970,0
20250114,160500,523369960,3970,3970,3970,3970,0
20250114,160400,523369960,3970,3970,3970,3970,0
20250114,160300,523369960,3970,3970,3970,3970,0
20250114,160200,523369960,3970,3970,3970,3970,0
20250114,160100,523369960,3970,3970,3970,3970,0
20250114,160000,523369960,3970,3970,3970,3970,0
20250114,155900,523369960,3970,3970,3970,3970,0
20250114,155800,523369960,3970,3970,3970,3970,0
20250114,155700,523369960,3970,3970,3970,3970,0
20250114,155600,523369960,3970,3970,3970,3970,0
20250114,155500,523369960,3970,3970,3970,3970,0
20250114,155400,523369960,3970,3970,3970,3970,0
20250114,155300,523369960,3970,3970,3970,3970,0
20250114,155200,523369960,3970,3970,3970,3970,0
20250114,155100,523369960,3970,3970,3970,3970,0
20250114,155000,523369960,3970,3970,3970,3970,0
20250114,154900,523369960,3970,3970,3970,3970,0
20250114,154800,523369960,3970,3970,3970,3970,0
20250114,154700,523369960,3970,3970,3970,3970,0
20250114,154600,523369960,3970,3970,3970,3970,0
20250114,154500,523369960,3970,3970,3970,3970,0
20250114,154400,523369960,3970,3970,3970,3970,0
20250114,154300,523369960,3970,3970,3970,3970,0
20250114,154200,523369960,3970,3970,3970,3970,0
20250114,154100,523369960,3970,3970,3970,3970,0
20250114,154000,523369960,3970,3970,3970,3970,2599
20250114,153900,523369960,3970,3970,3970,3970,0
20250114,153800,523369960,3970,3970,3970,3970,0
20250114,153700,523369960,3970,3970,3970,3970,0
20250114,153600,523369960,3970,3970,3970,3970,0
20250114,153500,523369960,3970,3970,3970,3970,0
20250114,153400,523369960,3970,3970,3970,3970,0
20250114,153300,523369960,3970,3970,3970,3970,0
20250114,153200,523369960,3970,3970,3970,3970,0
20250114,153100,523369960,3970,3970,3970,3970,0
20250114,153000,523369960,3970,3970,3970,3970,2599
20250114,152900,513051930,3990,3990,3990,3990,0
20250114,152800,513051930,3990,3990,3990,3990,0
20250114,152700,513051930,3990,3990,3990,3990,0
20250114,152600,513051930,3990,3990,3990,3990,0
20250114,152500,513051930,3990,3990,3990,3990,0
20250114,152400,513051930,3990,3990,3990,3990,0
20250114,152300,513051930,3990,3990,3990,3990,0
20250114,152200,513051930,3990,3990,3990,3990,0
20250114,152100,513051930,3990,3990,3990,3990,0
20250114,152000,513051930,3990,3990,3990,3990,0
20250114,151900,513051930,3990,3985,3990,3975,929
20250114,151800,509350860,3985,3980,3985,3980,55
20250114,151700,509131840,3975,3975,3980,3975,6
20250114,151600,509107985,3990,3990,3990,3990,0
20250114,151500,509107985,3990,3990,3990,3990,0
20250114,151400,509107985,3990,3985,3990,3985,512
20250114,151300,507065150,3985,3985,3985,3985,1
20250114,151200,507061165,3980,3980,3980,3980,0
20250114,151100,507061165,3980,3980,3980,3980,1
20250114,151000,507057185,3990,3980,3990,3980,821
20250114,150900,503789595,3990,3985,3990,3985,75
20250114,150800,503490465,3990,3985,3990,3985,250
20250114,150700,502493105,3990,3990,3990,3990,0
20250114,150600,502493105,3990,3990,3990,3990,0
20250114,150500,502493105,3990,3990,3990,3990,0
20250114,150400,502493105,3990,3990,3990,3990,0
20250114,150300,502493105,3990,3980,3990,3980,335
20250114,150200,501159795,3990,3990,3990,3990,3
20250114,150100,501147825,3990,3990,3990,3990,3
20250114,150000,501135855,3990,3980,3990,3980,2
20250114,145900,501127885,3990,3980,3990,3980,964
20250114,145800,497291155,3990,3990,3990,3990,0
20250114,145700,497291155,3990,3985,3990,3980,848
20250114,145600,493913760,3985,3985,3990,3985,116
20250114,145500,493451495,3990,3985,3995,3985,55
20250114,145400,493232290,3995,3985,3995,3985,245
20250114,145300,492254965,3995,3995,3995,3995,166
20250114,145200,491591795,3995,3985,3995,3985,570
20250114,145100,489320335,3990,3990,3990,3990,83
20250114,145000,488989165,3995,3995,3995,3995,1
20250114,144900,488985170,3990,3990,3990,3990,268
20250114,144800,487915850,3995,3990,3995,3990,1054
20250114,144700,483709775,3995,3995,3995,3995,0
20250114,144600,483709775,3995,3995,3995,3995,0
20250114,144500,483709775,3995,3995,3995,3995,0
20250114,144400,483709775,3995,3990,3995,3990,24
20250114,144300,483614010,3995,3995,3995,3995,0
20250114,144200,483614010,3995,3990,3995,3990,51
20250114,144100,483410515,3995,3990,3995,3990,181
20250114,144000,482688320,3995,3995,3995,3995,0
20250114,143900,482688320,3995,3995,3995,3995,100
20250114,143800,482288820,3995,3995,3995,3990,311
20250114,143700,481047875,3990,3995,3995,3990,6
20250114,143600,481023930,3995,3995,3995,3995,1
20250114,143500,481019935,3995,3995,3995,3995,1
20250114,143400,481015940,3990,3990,3990,3990,125
20250114,143300,480517190,3995,3990,3995,3990,992
20250114,143200,476559105,3990,3985,3990,3985,31
20250114,143100,476435565,3990,3985,3990,3985,7
20250114,143000,476407665,3990,3990,3990,3990,0
20250114,142900,476407665,3990,3990,3990,3990,0
20250114,142800,476407665,3990,3985,3990,3980,264
20250114,142700,475356855,3985,3990,3990,3985,938
20250114,142600,471618920,3990,3985,3990,3985,219
20250114,142500,470746195,3990,3990,3990,3990,1
20250114,142400,470742205,3985,3985,3990,3985,65
20250114,142300,470483170,3995,3995,3995,3985,192
20250114,142200,469718020,3985,3995,3995,3985,1117
20250114,142100,465265605,3985,3985,3985,3985,500
20250114,142000,463273105,3995,3995,3995,3995,0
20250114,141900,463273105,3995,3995,4000,3995,128
20250114,141800,462761740,4000,3995,4000,3995,2
20250114,141700,462753745,4000,4000,4000,4000,55
20250114,141600,462533745,4000,4000,4000,4000,300
20250114,141500,461333745,4000,4000,4000,4000,0
20250114,141400,461333745,4000,4000,4000,4000,0
20250114,141300,461333745,4000,4000,4000,4000,0
20250114,141200,461333745,4000,4000,4000,4000,0
20250114,141100,461333745,4000,4000,4000,4000,0
20250114,141000,461333745,4000,4000,4000,4000,0
20250114,140900,461333745,4000,4000,4000,4000,0
20250114,140800,461333745,4000,3985,4000,3985,1001
20250114,140700,457344745,4000,4000,4000,4000,0
20250114,140600,457344745,4000,3990,4000,3985,1563
20250114,140500,451110040,3995,3995,3995,3995,8
20250114,140400,451078080,4000,4000,4000,4000,0
20250114,140300,451078080,4000,4000,4000,4000,0
20250114,140200,451078080,4000,3995,4000,3995,3
20250114,140100,451066090,4005,4005,4005,4005,0
20250114,140000,451066090,4005,4005,4005,4005,0
20250114,135900,451066090,4005,4005,4005,4005,0
20250114,135800,451066090,4005,3995,4005,3990,832
20250114,135700,447745395,3995,4000,4000,3995,438
20250114,135600,445995535,4005,4005,4005,4005,20
20250114,135500,445915435,4005,4000,4005,4000,32
20250114,135400,445787380,4010,4010,4010,4010,0
20250114,135300,445787380,4010,4010,4010,4010,0
20250114,135200,445787380,4010,4010,4010,4010,0
20250114,135100,445787380,4010,4010,4010,4010,0
20250114,135000,445787380,4010,4000,4010,3995,226
20250114,134900,444884135,4010,4010,4010,4010,0
20250114,134800,444884135,4010,4010,4010,4010,0
20250114,134700,444884135,4010,4010,4010,4010,0
20250114,134600,444884135,4010,4010,4010,4010,0
20250114,134500,444884135,4010,4010,4010,4010,2
20250114,134400,444876115,4000,4000,4010,4000,126
20250114,134300,444372105,4010,4010,4010,4010,649
20250114,134200,441769615,4015,4015,4015,4015,0
20250114,134100,441769615,4015,4015,4015,4015,1
20250114,134000,441765600,4010,4010,4010,4010,1
20250114,133900,441761590,4015,4015,4015,4015,0
20250114,133800,441761590,4015,4015,4015,4015,0
20250114,133700,441761590,4015,4015,4015,4015,300
20250114,133600,440557090,4020,4020,4020,4020,0
20250114,133500,440557090,4020,4000,4020,4000,9
20250114,133400,440521070,4020,4010,4020,4005,72
20250114,133300,440232620,4020,4020,4020,4020,0
20250114,133200,440232620,4020,4015,4020,4015,2
20250114,133100,440224585,4020,4005,4020,4005,3025
20250114,133000,428094505,3995,3995,3995,3995,326
20250114,132900,426792135,3995,4000,4000,3995,107
20250114,132800,426364575,4005,4005,4005,4005,0
20250114,132700,426364575,4005,4005,4005,4005,0
20250114,132600,426364575,4005,4005,4005,4005,0
20250114,132500,426364575,4005,4005,4005,4005,0
20250114,132400,426364575,4005,4005,4005,4005,1
20250114,132300,426360570,4000,4000,4000,4000,0
20250114,132200,426360570,4000,4000,4000,4000,1
20250114,132100,426356570,4005,4005,4005,4005,0
20250114,132000,426356570,4005,4005,4005,4005,0
20250114,131900,426356570,4005,3995,4005,3995,175
20250114,131800,425657435,3995,4000,4000,3995,236
20250114,131700,424714465,4005,4005,4005,4005,0
20250114,131600,424714465,4005,4005,4005,4005,0
20250114,131500,424714465,4005,4005,4005,4005,0
20250114,131400,424714465,4005,4005,4005,4005,25
20250114,131300,424614340,4005,4005,4005,4005,0
20250114,131200,424614340,4005,4005,4005,3995,863
20250114,131100,421163600,4005,4005,4005,4005,809
20250114,131000,417923555,4005,4005,4005,4005,1
20250114,130900,417919550,4005,4005,4005,4005,0
20250114,130800,417919550,4005,4005,4005,4005,0
20250114,130700,417919550,4005,4005,4005,4005,0
20250114,130600,417919550,4005,4005,4005,4005,0
20250114,130500,417919550,4005,4005,4005,4005,0
20250114,130400,417919550,4005,4005,4005,4005,0
20250114,130300,417919550,4005,4000,4005,4000,326
20250114,130200,416613930,4005,4005,4005,4005,0
20250114,130100,416613930,4005,4005,4005,4005,0
20250114,130000,416613930,4005,4005,4005,4005,1
20250114,125900,416609925,4000,4000,4000,4000,1
20250114,125800,416605925,4005,4005,4005,4005,202
20250114,125700,415796915,4005,4005,4005,3995,13
20250114,125600,415744910,3995,4000,4005,3995,22
20250114,125500,415656975,4005,4005,4005,4000,22
20250114,125400,415568965,4000,4005,4005,4000,45
20250114,125300,415388805,4000,4005,4005,4000,67
20250114,125200,415120700,4005,4005,4005,4005,0
20250114,125100,415120700,4005,4005,4005,4005,6
20250114,125000,415096670,4010,4000,4010,4000,1892
20250114,124900,407528650,4000,4000,4000,4000,6671
20250114,124800,380844650,4010,4005,4010,4005,349
20250114,124700,379446895,4005,4005,4005,4005,80
20250114,124600,379126495,4005,4005,4005,4005,19
20250114,124500,379050400,4005,4005,4005,4005,2
20250114,124400,379042390,4010,4010,4010,4000,982
20250114,124300,375112380,4010,4005,4010,4000,1036
20250114,124200,370967480,4010,4010,4010,4010,0
20250114,124100,370967480,4010,4010,4010,4010,0
20250114,124000,370967480,4010,4010,4010,4010,1
20250114,123900,370963470,4000,4005,4005,4000,2482
20250114,123800,361035465,4010,4010,4010,4010,11
20250114,123700,360991355,4015,4010,4015,4010,191
20250114,123600,360225435,4010,4010,4010,4010,0
20250114,123500,360225435,4010,4005,4010,4005,804
20250114,123400,357005010,4005,4000,4005,4000,3
20250114,123300,356993000,4005,4005,4005,4005,0
20250114,123200,356993000,4005,4005,4005,4005,0
20250114,123100,356993000,4005,4005,4005,4005,0
20250114,123000,356993000,4005,4005,4005,4005,0
20250114,122900,356993000,4005,4005,4005,4005,405
20250114,122800,355370975,4005,4005,4005,4005,150
20250114,122700,354770225,4010,4000,4010,4000,43
20250114,122600,354598205,3995,4000,4000,3995,1000
20250114,122500,350600705,4000,4000,4000,4000,9
20250114,122400,350564705,4000,4000,4000,4000,0
20250114,122300,350564705,4000,4000,4000,4000,200
20250114,122200,349764705,4000,3995,4000,3995,7
20250114,122100,349736735,4000,3990,4000,3990,3
20250114,122000,349724745,4000,4000,4005,3990,659
20250114,121900,347088750,4000,4000,4000,3990,784
20250114,121800,343952760,3990,4000,4000,3990,1127
20250114,121700,339450630,4010,4010,4010,4010,0
20250114,121600,339450630,4010,4010,4010,4010,2
20250114,121500,339442610,4000,4000,4010,4000,1517
20250114,121400,333371470,4000,4000,4010,4000,37
20250114,121300,333223460,4000,4010,4010,4000,875
20250114,121200,329721620,4000,4000,4000,4000,1
20250114,121100,329717620,4010,4000,4010,4000,942
20250114,121000,325945930,4000,4000,4000,3995,301
20250114,120900,324741935,4000,4000,4010,4000,372
20250114,120800,323253845,4000,4000,4000,4000,2
20250114,120700,323245845,4010,4000,4010,4000,52
20250114,120600,323037835,4010,4010,4010,4000,336
20250114,120500,321690485,4000,4000,4000,4000,21
20250114,120400,321606485,4010,4000,4010,4000,201
20250114,120300,320802475,4010,4010,4010,4010,1
20250114,120200,320798465,4000,4010,4010,4000,636
20250114,120100,318254455,4000,4000,4000,4000,251
20250114,120000,317250455,4010,4010,4010,4010,1
20250114,115900,317246445,4000,4005,4005,4000,52
20250114,115800,317038440,4010,4010,4010,4010,6
20250114,115700,317014380,4015,4015,4015,4015,0
20250114,115600,317014380,4015,4015,4015,4015,0
20250114,115500,317014380,4015,4010,4015,4010,1002
20250114,115400,312996355,4000,4005,4005,4000,1551
20250114,115300,306792315,4005,4005,4005,4005,402
20250114,115200,305182305,4010,4010,4010,4010,70
20250114,115100,304901605,4010,4010,4010,4010,21
20250114,115000,304817395,4010,4010,4010,4010,21
20250114,114900,304733185,4010,4010,4010,4010,0
20250114,114800,304733185,4010,4015,4015,4010,501
20250114,114700,302721675,4015,4015,4015,4015,94
20250114,114600,302344265,4020,4015,4020,4015,3
20250114,114500,302332215,4020,4000,4020,4000,5
20250114,114400,302312175,4020,4020,4025,4000,1882
20250114,114300,294777410,4025,4010,4025,4005,2035
20250114,114200,286626650,4030,4030,4030,4010,6
20250114,114100,286602510,4020,4025,4040,4010,1400
20250114,114000,280980935,4040,4000,4040,4000,8431
20250114,113900,247025190,4010,4000,4010,4000,2907
20250114,113800,235395710,4000,3995,4000,3995,2080
20250114,113700,227077955,3995,3995,3995,3995,0
20250114,113600,227077955,3995,3995,4000,3990,409
20250114,113500,225445500,3995,3995,4000,3995,1890
20250114,113400,217894945,3995,3990,3995,3990,10
20250114,113300,217855040,3995,3985,3995,3985,1313
20250114,113200,212617715,3995,3995,3995,3995,210
20250114,113100,211778765,3995,3995,3995,3995,2
20250114,113000,211770775,3990,3990,3990,3990,579
20250114,112900,209460565,3990,3990,3990,3990,0
20250114,112800,209460565,3990,3990,3990,3990,2
20250114,112700,209452585,3980,3990,3990,3980,340
20250114,112600,208098985,3990,3990,3990,3990,183
20250114,112500,207368815,3990,3990,3990,3975,215
20250114,112400,206513800,3990,3990,3990,3975,1271
20250114,112300,201443040,3990,3990,3990,3990,111
20250114,112200,201000150,3990,3990,3990,3990,224
20250114,112100,200106390,3990,3985,3990,3985,1702
20250114,112000,193323910,3985,3980,3985,3980,1773
20250114,111900,186267105,3980,3975,3980,3975,909
20250114,111800,182653825,3975,3975,3975,3970,805
20250114,111700,179457200,3975,3975,3975,3975,0
20250114,111600,179457200,3975,3975,3975,3975,112
20250114,111500,179012000,3975,3965,3975,3965,435
20250114,111400,177282885,3975,3975,3975,3975,110
20250114,111300,176845635,3975,3975,3975,3975,112
20250114,111200,176400435,3975,3975,3975,3975,38
20250114,111100,176249385,3975,3970,3975,3970,753
20250114,111000,173257470,3970,3960,3970,3960,18
20250114,110900,173186100,3965,3965,3965,3965,100
20250114,110800,172789600,3965,3965,3965,3965,9
20250114,110700,172753915,3965,3960,3965,3960,316
20250114,110600,171502545,3960,3955,3960,3955,500
20250114,110500,169522840,3955,3955,3955,3955,1
20250114,110400,169518885,3955,3955,3955,3955,1
20250114,110300,169514930,3950,3950,3950,3950,21
20250114,110200,169431980,3950,3950,3950,3950,0
20250114,110100,169431980,3950,3950,3950,3950,0
20250114,110000,169431980,3950,3950,3950,3950,0
20250114,105900,169431980,3950,3950,3950,3950,0
20250114,105800,169431980,3950,3950,3950,3950,26
20250114,105700,169329280,3950,3950,3950,3950,0
20250114,105600,169329280,3950,3950,3950,3950,0
20250114,105500,169329280,3950,3950,3950,3950,0
20250114,105400,169329280,3950,3950,3950,3950,0
20250114,105300,169329280,3950,3950,3950,3950,140
20250114,105200,168776280,3960,3960,3960,3960,0
20250114,105100,168776280,3960,3960,3960,3960,0
20250114,105000,168776280,3960,3940,3960,3940,3397
20250114,104900,155341155,3955,3955,3955,3955,0
20250114,104800,155341155,3955,3955,3955,3955,0
20250114,104700,155341155,3955,3940,3955,3940,98
20250114,104600,154955020,3935,3940,3940,3935,450
20250114,104500,153183520,3950,3950,3950,3950,1
20250114,104400,153179570,3950,3945,3950,3940,1061
20250114,104300,148999025,3955,3945,3955,3945,2
20250114,104200,148991125,3955,3955,3955,3955,0
20250114,104100,148991125,3955,3955,3955,3955,300
20250114,104000,147804625,3955,3955,3955,3955,0
20250114,103900,147804625,3955,3940,3955,3940,201
20250114,103800,147012670,3955,3955,3955,3955,1
20250114,103700,147008715,3955,3955,3955,3955,0
20250114,103600,147008715,3955,3940,3955,3940,201
20250114,103500,146216760,3940,3940,3940,3940,214
20250114,103400,145373600,3940,3940,3940,3940,100
20250114,103300,144979600,3940,3955,3955,3940,901
20250114,103200,141429645,3950,3950,3955,3950,418
20250114,103100,139778535,3950,3950,3950,3950,0
20250114,103000,139778535,3950,3945,3950,3945,331
20250114,102900,138472635,3950,3950,3950,3950,18
20250114,102800,138401535,3950,3950,3950,3950,0
20250114,102700,138401535,3950,3950,3950,3950,0
20250114,102600,138401535,3950,3955,3955,3950,2
20250114,102500,138393630,3945,3955,3955,3945,42
20250114,102400,138227820,3960,3960,3960,3960,0
20250114,102300,138227820,3960,3960,3960,3960,0
20250114,102200,138227820,3960,3960,3960,3960,0
20250114,102100,138227820,3960,3960,3960,3960,0
20250114,102000,138227820,3960,3960,3960,3960,3
20250114,101900,138215940,3960,3940,3960,3940,140
20250114,101800,137664120,3940,3945,3945,3940,100
20250114,101700,137269970,3960,3960,3960,3960,0
20250114,101600,137269970,3960,3960,3960,3960,0
20250114,101500,137269970,3960,3960,3960,3960,0
20250114,101400,137269970,3960,3960,3960,3960,0
20250114,101300,137269970,3960,3940,3960,3940,21
20250114,101200,137187210,3960,3940,3960,3940,332
20250114,101100,135879110,3940,3940,3940,3940,1
20250114,101000,135875170,3955,3955,3955,3955,0
20250114,100900,135875170,3955,3955,3955,3955,48
20250114,100800,135685330,3960,3960,3960,3960,0
20250114,100700,135685330,3960,3960,3960,3960,7
20250114,100600,135657610,3950,3945,3950,3945,1010
20250114,100500,131672600,3945,3935,3945,3935,466
20250114,100400,129838880,3945,3935,3945,3935,21
20250114,100300,129756235,3950,3950,3950,3950,0
20250114,100200,129756235,3950,3950,3950,3950,0
20250114,100100,129756235,3950,3950,3950,3950,0
20250114,100000,129756235,3950,3930,3950,3930,301
20250114,095900,128573285,3935,3945,3960,3935,5609
20250114,095800,106485690,3960,3960,3960,3960,0
20250114,095700,106485690,3960,3945,3960,3945,159
20250114,095600,105858420,3960,3960,3960,3960,0
20250114,095500,105858420,3960,3960,3960,3960,0
20250114,095400,105858420,3960,3935,3960,3935,87
20250114,095300,105516050,3940,3940,3960,3940,798
20250114,095200,102371710,3965,3965,3965,3965,0
20250114,095100,102371710,3965,3945,3965,3945,1312
20250114,095000,97181850,3965,3965,3965,3965,1
20250114,094900,97177885,3945,3965,3965,3945,162
20250114,094800,96535595,3965,3965,3965,3965,1
20250114,094700,96531630,3945,3950,3965,3945,665
20250114,094600,93906185,3965,3965,3965,3965,0
20250114,094500,93906185,3965,3965,3965,3965,6
20250114,094400,93882395,3965,3960,3965,3960,605
20250114,094300,91484080,3960,3960,3960,3960,1
20250114,094200,91480120,3960,3960,3960,3960,388
20250114,094100,89943640,3960,3950,3960,3950,401
20250114,094000,88359680,3960,3955,3960,3955,429
20250114,093900,86662880,3960,3955,3960,3955,93
20250114,093800,86295060,3955,3955,3955,3955,0
20250114,093700,86295060,3955,3955,3955,3950,1385
20250114,093600,80824035,3950,3950,3955,3950,940
20250114,093500,77110935,3950,3950,3950,3950,201
20250114,093400,76316985,3940,3940,3940,3940,426
20250114,093300,74638545,3940,3950,3950,3940,83
20250114,093200,74311180,3950,3950,3950,3950,0
20250114,093100,74311180,3950,3950,3950,3950,586
20250114,093000,71996480,3950,3950,3950,3950,252
20250114,092900,71001080,3950,3935,3950,3935,51
20250114,092800,70800380,3955,3955,3955,3955,0
20250114,092700,70800380,3955,3945,3955,3945,1501
20250114,092600,64878925,3945,3930,3945,3930,317
20250114,092500,63633055,3945,3945,3945,3945,0
20250114,092400,63633055,3945,3945,3945,3930,566
20250114,092300,61407910,3945,3945,3945,3945,0
20250114,092200,61407910,3945,3930,3945,3930,866
20250114,092100,58004485,3945,3945,3945,3930,245
20250114,092000,57041605,3925,3945,3945,3925,501
20250114,091900,55075160,3955,3955,3955,3955,0
20250114,091800,55075160,3955,3945,3955,3945,411
20250114,091700,53453755,3945,3945,3945,3945,0
20250114,091600,53453755,3945,3945,3945,3945,3
20250114,091500,53441920,3945,3925,3945,3920,411
20250114,091400,51828675,3920,3945,3945,3920,1659
20250114,091300,45313395,3930,3935,3945,3930,113
20250114,091200,44868740,3940,3945,3945,3940,1708
20250114,091100,38135570,3950,3950,3950,3950,120
20250114,091000,37661570,3960,3960,3960,3960,0
20250114,090900,37661570,3960,3960,3960,3960,1
20250114,090800,37657610,3960,3945,3960,3945,639
20250114,090700,35136725,3940,3940,3940,3935,334
20250114,090600,33820775,3940,3945,3945,3935,732
20250114,090500,30936700,3930,3945,3945,3925,1107
20250114,090400,26580150,3930,3945,3965,3930,785
20250114,090300,23483320,3965,3965,3965,3945,254
20250114,090200,22476230,3940,3930,3965,3930,604
20250114,090100,20098145,3930,3935,3935,3930,1376
20250114,090000,14686735,3940,3950,3950,3940,3709