Files
KissMeData/007310/min/candle-20241213.csv
2025-02-06 23:16:41 +09:00

592 lines
33 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,184900,1189712000,410000,410000,410000,410000,217
20241213,184800,1189712000,410000,410000,410000,410000,0
20241213,184700,1189712000,410000,410000,410000,410000,0
20241213,184600,1189712000,410000,410000,410000,410000,0
20241213,184500,1189712000,410000,410000,410000,410000,0
20241213,184400,1189712000,410000,410000,410000,410000,0
20241213,184300,1189712000,410000,410000,410000,410000,0
20241213,184200,1189712000,410000,410000,410000,410000,0
20241213,184100,1189712000,410000,410000,410000,410000,0
20241213,184000,1189712000,410000,410000,410000,410000,0
20241213,183900,1189712000,410000,410000,410000,410000,0
20241213,183800,1189712000,410000,410000,410000,410000,0
20241213,183700,1189712000,410000,410000,410000,410000,0
20241213,183600,1189712000,410000,410000,410000,410000,0
20241213,183500,1189712000,410000,410000,410000,410000,0
20241213,183400,1189712000,410000,410000,410000,410000,0
20241213,183300,1189712000,410000,410000,410000,410000,0
20241213,183200,1189712000,410000,410000,410000,410000,0
20241213,183100,1189712000,410000,410000,410000,410000,0
20241213,183000,1189712000,410000,410000,410000,410000,0
20241213,182900,1189712000,410000,410000,410000,410000,0
20241213,182800,1189712000,410000,410000,410000,410000,0
20241213,182700,1189712000,410000,410000,410000,410000,0
20241213,182600,1189712000,410000,410000,410000,410000,0
20241213,182500,1189712000,410000,410000,410000,410000,0
20241213,182400,1189712000,410000,410000,410000,410000,0
20241213,182300,1189712000,410000,410000,410000,410000,0
20241213,182200,1189712000,410000,410000,410000,410000,0
20241213,182100,1189712000,410000,410000,410000,410000,0
20241213,182000,1189712000,410000,410000,410000,410000,0
20241213,181900,1189712000,410000,410000,410000,410000,217
20241213,181800,1189712000,410000,410000,410000,410000,0
20241213,181700,1189712000,410000,410000,410000,410000,0
20241213,181600,1189712000,410000,410000,410000,410000,0
20241213,181500,1189712000,410000,410000,410000,410000,0
20241213,181400,1189712000,410000,410000,410000,410000,0
20241213,181300,1189712000,410000,410000,410000,410000,0
20241213,181200,1189712000,410000,410000,410000,410000,0
20241213,181100,1189712000,410000,410000,410000,410000,0
20241213,181000,1189712000,410000,410000,410000,410000,0
20241213,180900,1189712000,410000,410000,410000,410000,0
20241213,180800,1189712000,410000,410000,410000,410000,0
20241213,180700,1189712000,410000,410000,410000,410000,0
20241213,180600,1189712000,410000,410000,410000,410000,0
20241213,180500,1189712000,410000,410000,410000,410000,0
20241213,180400,1189712000,410000,410000,410000,410000,0
20241213,180300,1189712000,410000,410000,410000,410000,0
20241213,180200,1189712000,410000,410000,410000,410000,0
20241213,180100,1189712000,410000,410000,410000,410000,0
20241213,180000,1189712000,410000,410000,410000,410000,0
20241213,175900,1189712000,410000,410000,410000,410000,0
20241213,175800,1189712000,410000,410000,410000,410000,0
20241213,175700,1189712000,410000,410000,410000,410000,0
20241213,175600,1189712000,410000,410000,410000,410000,0
20241213,175500,1189712000,410000,410000,410000,410000,0
20241213,175400,1189712000,410000,410000,410000,410000,0
20241213,175300,1189712000,410000,410000,410000,410000,0
20241213,175200,1189712000,410000,410000,410000,410000,0
20241213,175100,1189712000,410000,410000,410000,410000,0
20241213,175000,1189712000,410000,410000,410000,410000,0
20241213,174900,1189712000,410000,410000,410000,410000,217
20241213,174800,1189712000,410000,410000,410000,410000,0
20241213,174700,1189712000,410000,410000,410000,410000,0
20241213,174600,1189712000,410000,410000,410000,410000,0
20241213,174500,1189712000,410000,410000,410000,410000,0
20241213,174400,1189712000,410000,410000,410000,410000,0
20241213,174300,1189712000,410000,410000,410000,410000,0
20241213,174200,1189712000,410000,410000,410000,410000,0
20241213,174100,1189712000,410000,410000,410000,410000,0
20241213,174000,1189712000,410000,410000,410000,410000,0
20241213,173900,1189712000,410000,410000,410000,410000,0
20241213,173800,1189712000,410000,410000,410000,410000,0
20241213,173700,1189712000,410000,410000,410000,410000,0
20241213,173600,1189712000,410000,410000,410000,410000,0
20241213,173500,1189712000,410000,410000,410000,410000,0
20241213,173400,1189712000,410000,410000,410000,410000,0
20241213,173300,1189712000,410000,410000,410000,410000,0
20241213,173200,1189712000,410000,410000,410000,410000,0
20241213,173100,1189712000,410000,410000,410000,410000,0
20241213,173000,1189712000,410000,410000,410000,410000,0
20241213,172900,1189712000,410000,410000,410000,410000,0
20241213,172800,1189712000,410000,410000,410000,410000,0
20241213,172700,1189712000,410000,410000,410000,410000,0
20241213,172600,1189712000,410000,410000,410000,410000,0
20241213,172500,1189712000,410000,410000,410000,410000,0
20241213,172400,1189712000,410000,410000,410000,410000,0
20241213,172300,1189712000,410000,410000,410000,410000,0
20241213,172200,1189712000,410000,410000,410000,410000,0
20241213,172100,1189712000,410000,410000,410000,410000,0
20241213,172000,1189712000,410000,410000,410000,410000,0
20241213,171900,1189712000,410000,410000,410000,410000,217
20241213,171800,1189712000,410000,410000,410000,410000,0
20241213,171700,1189712000,410000,410000,410000,410000,0
20241213,171600,1189712000,410000,410000,410000,410000,0
20241213,171500,1189712000,410000,410000,410000,410000,0
20241213,171400,1189712000,410000,410000,410000,410000,0
20241213,171300,1189712000,410000,410000,410000,410000,0
20241213,171200,1189712000,410000,410000,410000,410000,0
20241213,171100,1189712000,410000,410000,410000,410000,0
20241213,171000,1189712000,410000,410000,410000,410000,0
20241213,170900,1189712000,410000,410000,410000,410000,0
20241213,170800,1189712000,410000,410000,410000,410000,0
20241213,170700,1189712000,410000,410000,410000,410000,0
20241213,170600,1189712000,410000,410000,410000,410000,0
20241213,170500,1189712000,410000,410000,410000,410000,0
20241213,170400,1189712000,410000,410000,410000,410000,0
20241213,170300,1189712000,410000,410000,410000,410000,0
20241213,170200,1189712000,410000,410000,410000,410000,0
20241213,170100,1189712000,410000,410000,410000,410000,0
20241213,170000,1189712000,410000,410000,410000,410000,0
20241213,165900,1189712000,410000,410000,410000,410000,0
20241213,165800,1189712000,410000,410000,410000,410000,0
20241213,165700,1189712000,410000,410000,410000,410000,0
20241213,165600,1189712000,410000,410000,410000,410000,0
20241213,165500,1189712000,410000,410000,410000,410000,0
20241213,165400,1189712000,410000,410000,410000,410000,0
20241213,165300,1189712000,410000,410000,410000,410000,0
20241213,165200,1189712000,410000,410000,410000,410000,0
20241213,165100,1189712000,410000,410000,410000,410000,0
20241213,165000,1189712000,410000,410000,410000,410000,0
20241213,164900,1189712000,410000,410000,410000,410000,217
20241213,164800,1189712000,410000,410000,410000,410000,0
20241213,164700,1189712000,410000,410000,410000,410000,0
20241213,164600,1189712000,410000,410000,410000,410000,0
20241213,164500,1189712000,410000,410000,410000,410000,0
20241213,164400,1189712000,410000,410000,410000,410000,0
20241213,164300,1189712000,410000,410000,410000,410000,0
20241213,164200,1189712000,410000,410000,410000,410000,0
20241213,164100,1189712000,410000,410000,410000,410000,0
20241213,164000,1189712000,410000,410000,410000,410000,0
20241213,163900,1189712000,410000,410000,410000,410000,0
20241213,163800,1189712000,410000,410000,410000,410000,0
20241213,163700,1189712000,410000,410000,410000,410000,0
20241213,163600,1189712000,410000,410000,410000,410000,0
20241213,163500,1189712000,410000,410000,410000,410000,0
20241213,163400,1189712000,410000,410000,410000,410000,0
20241213,163300,1189712000,410000,410000,410000,410000,0
20241213,163200,1189712000,410000,410000,410000,410000,0
20241213,163100,1189712000,410000,410000,410000,410000,0
20241213,163000,1189712000,410000,410000,410000,410000,0
20241213,162900,1189712000,410000,410000,410000,410000,0
20241213,162800,1189712000,410000,410000,410000,410000,0
20241213,162700,1189712000,410000,410000,410000,410000,0
20241213,162600,1189712000,410000,410000,410000,410000,0
20241213,162500,1189712000,410000,410000,410000,410000,0
20241213,162400,1189712000,410000,410000,410000,410000,0
20241213,162300,1189712000,410000,410000,410000,410000,0
20241213,162200,1189712000,410000,410000,410000,410000,0
20241213,162100,1189712000,410000,410000,410000,410000,0
20241213,162000,1189712000,410000,410000,410000,410000,0
20241213,161900,1189712000,410000,410000,410000,410000,217
20241213,161800,1189712000,410000,410000,410000,410000,0
20241213,161700,1189712000,410000,410000,410000,410000,0
20241213,161600,1189712000,410000,410000,410000,410000,0
20241213,161500,1189712000,410000,410000,410000,410000,0
20241213,161400,1189712000,410000,410000,410000,410000,0
20241213,161300,1189712000,410000,410000,410000,410000,0
20241213,161200,1189712000,410000,410000,410000,410000,0
20241213,161100,1189712000,410000,410000,410000,410000,0
20241213,161000,1189712000,410000,410000,410000,410000,0
20241213,160900,1189712000,410000,410000,410000,410000,0
20241213,160800,1189712000,410000,410000,410000,410000,0
20241213,160700,1189712000,410000,410000,410000,410000,0
20241213,160600,1189712000,410000,410000,410000,410000,0
20241213,160500,1189712000,410000,410000,410000,410000,0
20241213,160400,1189712000,410000,410000,410000,410000,0
20241213,160300,1189712000,410000,410000,410000,410000,0
20241213,160200,1189712000,410000,410000,410000,410000,0
20241213,160100,1189712000,410000,410000,410000,410000,0
20241213,160000,1189712000,410000,410000,410000,410000,0
20241213,155900,1189712000,410000,410000,410000,410000,0
20241213,155800,1189712000,410000,410000,410000,410000,0
20241213,155700,1189712000,410000,410000,410000,410000,0
20241213,155600,1189712000,410000,410000,410000,410000,0
20241213,155500,1189712000,410000,410000,410000,410000,0
20241213,155400,1189712000,410000,410000,410000,410000,0
20241213,155300,1189712000,410000,410000,410000,410000,0
20241213,155200,1189712000,410000,410000,410000,410000,0
20241213,155100,1189712000,410000,410000,410000,410000,0
20241213,155000,1189712000,410000,410000,410000,410000,0
20241213,154900,1189712000,410000,410000,410000,410000,217
20241213,154800,1189712000,410000,410000,410000,410000,0
20241213,154700,1189712000,410000,410000,410000,410000,0
20241213,154600,1189712000,410000,410000,410000,410000,0
20241213,154500,1189712000,410000,410000,410000,410000,0
20241213,154400,1189712000,410000,410000,410000,410000,0
20241213,154300,1189712000,410000,410000,410000,410000,0
20241213,154200,1189712000,410000,410000,410000,410000,0
20241213,154100,1189712000,410000,410000,410000,410000,0
20241213,154000,1189712000,410000,410000,410000,410000,0
20241213,153900,1189712000,410000,410000,410000,410000,0
20241213,153800,1189712000,410000,410000,410000,410000,0
20241213,153700,1189712000,410000,410000,410000,410000,0
20241213,153600,1189712000,410000,410000,410000,410000,0
20241213,153500,1189712000,410000,410000,410000,410000,0
20241213,153400,1189712000,410000,410000,410000,410000,0
20241213,153300,1189712000,410000,410000,410000,410000,0
20241213,153200,1189712000,410000,410000,410000,410000,0
20241213,153100,1189712000,410000,410000,410000,410000,0
20241213,153000,1189712000,410000,410000,410000,410000,217
20241213,152900,1100742000,410500,410500,410500,410500,0
20241213,152800,1100742000,410500,410500,410500,410500,0
20241213,152700,1100742000,410500,410500,410500,410500,0
20241213,152600,1100742000,410500,410500,410500,410500,0
20241213,152500,1100742000,410500,410500,410500,410500,0
20241213,152400,1100742000,410500,410500,410500,410500,0
20241213,152300,1100742000,410500,410500,410500,410500,0
20241213,152200,1100742000,410500,410500,410500,410500,0
20241213,152100,1100742000,410500,410500,410500,410500,0
20241213,152000,1100742000,410500,410500,410500,410500,0
20241213,151900,1100742000,410500,411500,411500,410500,5
20241213,151800,1098685500,410500,410000,411500,410000,43
20241213,151700,1081044000,410500,410500,411500,410500,58
20241213,151600,1057226500,412000,411000,412000,410500,14
20241213,151500,1051464000,411000,410000,411000,410000,12
20241213,151400,1046538500,410500,412000,412000,410500,144
20241213,151300,987287000,412000,412000,412000,411500,35
20241213,151200,972868000,411500,412000,412500,411500,13
20241213,151100,967513000,411500,411500,412000,411500,7
20241213,151000,964631500,411500,411500,412000,411500,10
20241213,150900,960513500,411500,412000,412500,411500,7
20241213,150800,957629000,412000,413000,413000,412000,21
20241213,150700,948974500,413000,411500,413000,411500,31
20241213,150600,936194000,412000,412000,412000,411500,10
20241213,150500,932074500,411500,411500,412000,411500,21
20241213,150400,923428000,412000,411500,412000,411500,9
20241213,150300,919722500,412000,412000,412000,411500,21
20241213,150200,911072500,412000,411500,412000,411500,20
20241213,150100,902835000,412000,411500,412000,411500,9
20241213,150000,899127500,411500,411500,412000,411500,14
20241213,145900,893365000,411500,410000,412000,410000,94
20241213,145800,854716500,410000,410500,410500,410000,9
20241213,145700,851024000,410500,410000,410500,409500,9
20241213,145600,847333500,410000,410000,411500,410000,21
20241213,145500,838713500,410000,409500,410500,409500,10
20241213,145400,834615000,410500,409500,410500,409500,6
20241213,145300,832155500,410500,409500,410500,409500,21
20241213,145200,823546000,409500,410000,410000,409500,40
20241213,145100,807146500,410000,410500,410500,410000,13
20241213,145000,801816000,410000,410000,410000,410000,5
20241213,144900,799766000,410000,410000,410000,410000,3
20241213,144800,798536000,410000,410000,410000,410000,9
20241213,144700,794846000,410000,410500,410500,410000,4
20241213,144600,793205000,410000,410000,410500,410000,10
20241213,144500,789104000,410000,410000,410500,410000,6
20241213,144400,786643500,410000,410000,410000,410000,4
20241213,144300,785003500,410000,410000,410500,410000,6
20241213,144200,782543000,410500,410000,410500,410000,6
20241213,144100,780080500,410000,411000,411000,410000,6
20241213,144000,777617500,411000,410000,411000,410000,12
20241213,143900,772693000,410500,410000,410500,410000,6
20241213,143800,770231000,410500,410000,410500,410000,8
20241213,143700,766949500,410000,411000,411000,410000,9
20241213,143600,763258000,411000,410000,411000,410000,2
20241213,143500,762437000,410000,410000,410500,410000,10
20241213,143400,758335500,410000,410500,410500,410000,16
20241213,143300,751770000,410500,410500,410500,410500,4
20241213,143200,750128000,410500,410500,410500,410000,9
20241213,143100,746434500,410500,410000,410500,410000,6
20241213,143000,743972500,410000,411000,411000,410000,9
20241213,142900,740278000,411000,410500,411000,410000,6
20241213,142800,737815500,410500,410000,411000,410000,12
20241213,142700,732890000,410000,410500,410500,410000,14
20241213,142600,727144000,410500,410500,410500,410500,7
20241213,142500,724270500,410500,410500,411000,410500,6
20241213,142400,721807000,410500,410500,410500,410500,2
20241213,142300,720986000,410500,411000,411000,410500,9
20241213,142200,717291000,410500,410500,410500,410500,3
20241213,142100,716059500,410500,410500,411000,410500,7
20241213,142000,713185000,411000,410500,411000,410500,7
20241213,141900,710311000,411000,410500,411000,410500,5
20241213,141800,708257500,410500,411000,411000,410500,3
20241213,141700,707025500,410500,411000,411000,410500,13
20241213,141600,701687500,410500,410500,411000,410500,11
20241213,141500,697168500,410500,410500,410500,410500,7
20241213,141400,694295000,410500,410500,410500,410500,5
20241213,141300,692242500,410500,410500,411000,410500,7
20241213,141200,689367500,411000,410500,411000,410500,6
20241213,141100,686904000,411000,410500,411000,410500,6
20241213,141000,684440500,410500,410500,411500,410500,10
20241213,140900,680332500,411000,411000,411000,411000,3
20241213,140800,679099500,412000,411500,412000,411000,3
20241213,140700,677865000,411000,411000,411000,411000,10
20241213,140600,673755000,411500,411000,411500,411000,75
20241213,140500,642929500,411000,411000,411500,411000,6
20241213,140400,640462500,411000,411000,412000,411000,6
20241213,140300,637993500,411000,411000,411500,411000,6
20241213,140200,635526000,411000,411500,412000,411000,16
20241213,140100,628941500,411000,411000,411500,411000,5
20241213,140000,626886000,411000,411500,411500,411000,7
20241213,135900,624008500,411000,411000,411000,411000,5
20241213,135800,621953500,411000,411000,411500,411000,6
20241213,135700,619487000,411000,411000,411500,411000,7
20241213,135600,616608500,411000,411500,411500,411000,6
20241213,135500,614140500,410500,411000,411500,410500,10
20241213,135400,610031500,411000,411000,411000,410500,7
20241213,135300,607155000,410500,411000,411000,410500,8
20241213,135200,603868500,411000,411000,411000,411000,6
20241213,135100,601402500,411500,411000,411500,411000,6
20241213,135000,598935500,411000,411000,411000,411000,3
20241213,134900,597702500,411500,411500,412000,411500,20
20241213,134800,589471500,411500,411500,411500,411500,2
20241213,134700,588648500,412000,411500,412000,411500,6
20241213,134600,586178500,411500,411500,411500,411500,6
20241213,134500,583709500,411500,412000,412000,411500,3
20241213,134400,582474500,411500,411500,411500,411500,7
20241213,134300,579594000,411500,411500,412000,411500,6
20241213,134200,577124500,411500,411500,411500,411500,7
20241213,134100,574244000,411500,411500,411500,411500,4
20241213,134000,572598000,411500,411000,411500,411000,16
20241213,133900,566015000,410500,411000,411000,410500,13
20241213,133800,560675500,411000,411500,411500,411000,12
20241213,133700,555738500,411500,411500,411500,411500,9
20241213,133600,552035000,411500,411500,411500,411500,2
20241213,133500,551212000,411500,411500,411500,411500,3
20241213,133400,549977500,411500,411500,411500,411500,6
20241213,133300,547508500,412000,411500,412000,411500,6
20241213,133200,545039000,411500,411500,411500,411500,9
20241213,133100,541335500,411500,411500,412000,411500,4
20241213,133000,539689000,412000,412000,412000,411500,7
20241213,132900,536807000,411500,411500,412000,411500,9
20241213,132800,533103000,411500,411500,412000,411500,5
20241213,132700,531045000,412000,411500,412000,411500,4
20241213,132600,529398000,411500,411500,411500,411500,7
20241213,132500,526517500,412000,411500,412000,411500,8
20241213,132400,523224000,411500,411500,411500,411500,5
20241213,132300,521166500,411500,411500,412000,411500,7
20241213,132200,518285000,411500,411500,412000,411500,5
20241213,132100,516227000,412000,411500,412000,411500,6
20241213,132000,513757500,412500,412000,412500,412000,11
20241213,131900,509224000,412000,411000,412000,411000,14
20241213,131800,503463500,411000,411000,411000,411000,1
20241213,131700,503052500,411000,411000,411000,410500,8
20241213,131600,499766500,411000,411500,411500,410500,8
20241213,131500,496479500,411500,411500,411500,411500,3
20241213,131400,495245000,412000,411000,412000,411000,14
20241213,131300,489488000,411000,411000,411000,411000,3
20241213,131200,488255000,411000,411000,411000,411000,3
20241213,131100,487022000,411500,411000,411500,411000,11
20241213,131000,482498000,412000,411000,412000,411000,3
20241213,130900,481263000,411500,411500,411500,411500,3
20241213,130800,480028500,411000,411000,411000,411000,1
20241213,130700,479617500,411000,411000,411000,411000,1
20241213,130600,479206500,411500,411500,411500,411500,6
20241213,130500,476737500,411000,412000,412000,411000,5
20241213,130400,474679500,411500,411500,411500,411500,9
20241213,130300,470976000,411500,411500,411500,411500,5
20241213,130200,468918500,411500,411500,411500,411500,1
20241213,130100,468507000,411500,411500,411500,411500,0
20241213,130000,468507000,411500,412000,412000,411500,8
20241213,125900,465214500,412000,412000,412000,411500,6
20241213,125800,462743500,411500,411500,411500,411500,4
20241213,125700,461097500,411500,411500,411500,411500,0
20241213,125600,461097500,411500,411500,411500,411500,0
20241213,125500,461097500,411500,411500,411500,411500,6
20241213,125400,458628500,411500,411500,411500,411500,4
20241213,125300,456982500,411500,411500,411500,411500,1
20241213,125200,456571000,411500,411500,412000,411500,24
20241213,125100,446694500,411500,411500,411500,411500,1
20241213,125000,446283000,411500,411500,412000,411500,5
20241213,124900,444225000,411500,411500,411500,411500,7
20241213,124800,441344500,411500,411500,411500,411500,2
20241213,124700,440521500,412000,411500,412000,411500,3
20241213,124600,439286500,411500,411500,411500,411500,3
20241213,124500,438052000,411500,412000,412000,411500,6
20241213,124400,435580500,412000,412000,412000,412000,7
20241213,124300,432696500,412000,412500,412500,412000,5
20241213,124200,430636000,412000,412000,412000,412000,10
20241213,124100,426516000,412000,412000,412000,412000,3
20241213,124000,425280000,412000,412000,412500,412000,3
20241213,123900,424043500,412500,412500,412500,412500,2
20241213,123800,423218500,412000,412000,412000,412000,9
20241213,123700,419510500,412000,412000,412000,412000,0
20241213,123600,419510500,412000,412500,412500,412000,2
20241213,123500,418686000,412000,412000,412500,412000,7
20241213,123400,415800500,412000,412000,412000,412000,1
20241213,123300,415388500,412000,412000,412000,412000,3
20241213,123200,414152500,412000,412000,412000,412000,3
20241213,123100,412916500,412500,412000,412500,412000,5
20241213,123000,410856000,412000,412000,412000,412000,0
20241213,122900,410856000,412000,412000,412000,412000,6
20241213,122800,408384000,412000,412000,412000,412000,0
20241213,122700,408384000,412000,412000,412000,412000,1
20241213,122600,407972000,412000,412000,412500,412000,4
20241213,122500,406323500,412000,412000,412000,412000,1
20241213,122400,405911500,412500,412000,412500,412000,5
20241213,122300,403851000,412000,412000,412000,412000,1
20241213,122200,403439000,412500,412000,412500,412000,2
20241213,122100,402614500,412500,412000,412500,412000,3
20241213,122000,401378000,412500,412500,412500,412500,15
20241213,121900,395190500,412500,412500,412500,412500,0
20241213,121800,395190500,412500,412500,413000,412500,9
20241213,121700,391476500,412500,412500,412500,412500,1
20241213,121600,391064000,412500,412500,413000,412500,3
20241213,121500,389826000,413000,413000,413000,413000,0
20241213,121400,389826000,413000,412500,413000,412500,10
20241213,121300,385700500,412500,412500,412500,412500,3
20241213,121200,384463000,412000,412500,412500,412000,3
20241213,121100,383226500,412000,412000,412000,412000,1
20241213,121000,382814500,412000,412000,412000,412000,2
20241213,120900,381990500,412500,412000,412500,412000,8
20241213,120800,378694000,412000,412000,412000,412000,0
20241213,120700,378694000,412000,412000,412000,412000,6
20241213,120600,376222000,412000,412000,412000,412000,1
20241213,120500,375810000,412000,413500,413500,412000,4
20241213,120400,374159000,413500,411000,413500,411000,18
20241213,120300,366749500,411000,411000,411000,411000,0
20241213,120200,366749500,411000,411000,411000,411000,8
20241213,120100,363461500,412000,412000,412000,412000,1
20241213,120000,363049500,411000,411000,411000,411000,1
20241213,115900,362638500,411000,411000,411000,411000,3
20241213,115800,361405500,412500,411500,412500,411000,20
20241213,115700,353172000,411500,411500,411500,411500,3
20241213,115600,351937500,411500,411500,412000,411500,4
20241213,115500,350291000,412000,412000,412000,412000,6
20241213,115400,347819000,412000,412000,412000,412000,1
20241213,115300,347407000,412500,412000,412500,412000,2
20241213,115200,346582500,412000,412000,412000,412000,7
20241213,115100,343698500,412000,412000,412000,412000,2
20241213,115000,342874500,412500,412000,412500,412000,3
20241213,114900,341638000,412000,412000,412000,412000,1
20241213,114800,341226000,412500,412500,412500,412500,1
20241213,114700,340813500,412500,412000,412500,412000,6
20241213,114600,338340000,412000,412000,412000,412000,2
20241213,114500,337516000,412000,413000,413000,412000,38
20241213,114400,321825500,413000,413000,413500,413000,8
20241213,114300,318521000,413500,413000,413500,413000,2
20241213,114200,317694500,413000,413000,413000,413000,0
20241213,114100,317694500,413000,413000,413000,413000,6
20241213,114000,315216500,413500,413500,413500,413000,4
20241213,113900,313563000,413000,413500,413500,413000,2
20241213,113800,312736500,414000,414000,414000,414000,1
20241213,113700,312322500,414000,414000,414000,414000,3
20241213,113600,311080500,414000,414000,414000,414000,3
20241213,113500,309838500,414000,413000,414000,413000,9
20241213,113400,306119000,413000,413000,413000,413000,1
20241213,113300,305706000,413500,413500,413500,413500,0
20241213,113200,305706000,413500,413500,413500,413500,2
20241213,113100,304879000,413500,413500,413500,413500,2
20241213,113000,304052000,412500,412500,412500,412500,2
20241213,112900,303227000,414000,414000,414000,414000,0
20241213,112800,303227000,414000,412500,414000,412500,2
20241213,112700,302400500,413000,414500,414500,413000,2
20241213,112600,301573000,414000,412500,414000,412500,24
20241213,112500,291656500,412500,412500,412500,412500,0
20241213,112400,291656500,412500,412500,412500,412500,3
20241213,112300,290419000,413000,411500,413000,411500,5
20241213,112200,288357500,411500,412500,412500,411500,5
20241213,112100,286296000,412000,412000,412000,412000,7
20241213,112000,283412000,411500,411500,411500,411500,0
20241213,111900,283412000,411500,411500,411500,411500,0
20241213,111800,283412000,411500,411500,412000,411500,11
20241213,111700,278883500,411000,411000,411000,411000,0
20241213,111600,278883500,411000,411000,411000,411000,1
20241213,111500,278472500,411000,411500,411500,411000,8
20241213,111400,275183500,411000,411000,411000,411000,0
20241213,111300,275183500,411000,411500,411500,411000,10
20241213,111200,271072500,412000,412000,412000,412000,1
20241213,111100,270660500,411500,411500,411500,411500,2
20241213,111000,269837500,411500,411500,411500,411500,3
20241213,110900,268603000,412000,412000,412000,412000,3
20241213,110800,267367000,411500,411500,411500,411500,0
20241213,110700,267367000,411500,411500,411500,411500,4
20241213,110600,265721000,411500,411500,411500,411500,11
20241213,110500,261194500,411500,412000,412000,411500,2
20241213,110400,260371000,411500,411500,411500,411500,2
20241213,110300,259548000,411500,411500,411500,411500,1
20241213,110200,259136500,411500,411500,411500,411500,0
20241213,110100,259136500,411500,412000,412000,411500,4
20241213,110000,257490000,412000,412000,412000,412000,2
20241213,105900,256666000,412000,412000,412000,412000,1
20241213,105800,256254000,411500,411500,411500,411500,2
20241213,105700,255431000,412500,412000,412500,412000,4
20241213,105600,253782500,412000,411500,412000,411500,3
20241213,105500,252547500,412000,411500,412000,411500,4
20241213,105400,250901000,412000,412000,412000,412000,3
20241213,105300,249665000,412500,412500,412500,412500,0
20241213,105200,249665000,412500,412500,412500,412500,1
20241213,105100,249252500,412500,412500,412500,412500,3
20241213,105000,248015000,412500,411500,412500,411500,8
20241213,104900,244719000,412000,412000,412000,412000,0
20241213,104800,244719000,412000,412000,412000,412000,2
20241213,104700,243895000,411500,411000,412000,411000,8
20241213,104600,240604500,412000,412000,412000,412000,0
20241213,104500,240604500,412000,412000,412000,412000,0
20241213,104400,240604500,412000,412000,412000,412000,0
20241213,104300,240604500,412000,412000,412000,412000,1
20241213,104200,240192500,412000,412000,412000,412000,2
20241213,104100,239368500,410500,410500,410500,410500,2
20241213,104000,238547500,410500,410500,410500,410500,0
20241213,103900,238547500,410500,410500,410500,410500,2
20241213,103800,237726500,410500,410500,410500,410000,5
20241213,103700,235675500,410500,410500,410500,410500,0
20241213,103600,235675500,410500,410000,410500,410000,5
20241213,103500,233624500,410500,410500,410500,410500,0
20241213,103400,233624500,410500,410500,410500,410500,1
20241213,103300,233214000,410500,410500,410500,410500,2
20241213,103200,232393000,411000,411000,411000,411000,0
20241213,103100,232393000,411000,411000,411000,411000,3
20241213,103000,231160000,411000,411000,411000,411000,0
20241213,102900,231160000,411000,411000,411000,411000,12
20241213,102800,226228000,411000,411000,411000,411000,1
20241213,102700,225817000,411000,411000,411000,411000,1
20241213,102600,225406000,412500,412500,412500,412500,0
20241213,102500,225406000,412500,412500,412500,412500,0
20241213,102400,225406000,412500,411500,412500,411500,31
20241213,102300,212637500,412000,412000,412000,412000,0
20241213,102200,212637500,412000,412000,412000,412000,0
20241213,102100,212637500,412000,412000,412000,412000,0
20241213,102000,212637500,412000,412000,412000,412000,4
20241213,101900,210989500,412000,412000,412000,412000,0
20241213,101800,210989500,412000,412000,412000,412000,0
20241213,101700,210989500,412000,412000,412000,412000,13
20241213,101600,205633500,412000,412000,412000,412000,1
20241213,101500,205221500,412500,412500,412500,412500,1
20241213,101400,204809000,412500,412500,412500,412500,0
20241213,101300,204809000,412500,412000,412500,412000,2
20241213,101200,203984500,412000,412500,412500,412000,15
20241213,101100,197802000,412500,412500,412500,412500,0
20241213,101000,197802000,412500,412500,412500,412500,0
20241213,100900,197802000,412500,412500,412500,412500,1
20241213,100800,197389500,412500,412500,412500,412500,1
20241213,100700,196977000,412000,412000,412000,412000,1
20241213,100600,196565000,413000,412500,413000,412500,2
20241213,100500,195739500,412500,412500,412500,412500,2
20241213,100400,194914500,412000,412500,412500,412000,10
20241213,100300,190790500,412500,412500,412500,412500,0
20241213,100200,190790500,412500,412500,412500,412500,1
20241213,100100,190378000,412000,412500,412500,412000,3
20241213,100000,189141500,412500,412500,412500,412000,3
20241213,095900,187904500,412000,412000,412000,412000,0
20241213,095800,187904500,412000,412000,412000,412000,1
20241213,095700,187492500,412000,412000,412000,412000,1
20241213,095600,187080500,412500,412500,412500,412500,2
20241213,095500,186255500,412500,412500,412500,412000,4
20241213,095400,184606000,412000,412000,412000,412000,1
20241213,095300,184194000,412500,412500,412500,412500,11
20241213,095200,179656500,412500,412500,412500,412500,0
20241213,095100,179656500,412500,412500,412500,412500,4
20241213,095000,178006500,412500,413000,413000,412500,2
20241213,094900,177181000,412500,412500,412500,412500,1
20241213,094800,176768500,412500,413000,413000,412500,20
20241213,094700,168512000,413000,413000,413000,413000,2
20241213,094600,167686000,413500,414000,414000,413500,3
20241213,094500,166444500,414000,413500,414000,413500,2
20241213,094400,165617000,414000,414000,414000,414000,0
20241213,094300,165617000,414000,414000,414000,414000,0
20241213,094200,165617000,414000,414000,414000,414000,1
20241213,094100,165203000,413000,413000,413000,413000,0
20241213,094000,165203000,413000,413000,413000,413000,3
20241213,093900,163964000,413500,413500,413500,413500,2
20241213,093800,163137000,413000,413000,413000,413000,2
20241213,093700,162311000,412500,412500,412500,412500,0
20241213,093600,162311000,412500,413000,413000,412500,3
20241213,093500,161073000,412500,412500,412500,412500,1
20241213,093400,160660500,412500,412500,412500,412500,1
20241213,093300,160248000,412500,412500,412500,412500,0
20241213,093200,160248000,412500,412500,413000,412000,16
20241213,093100,153646500,412500,412500,412500,412500,0
20241213,093000,153646500,412500,412500,412500,412500,1
20241213,092900,153234000,412500,412500,412500,412500,1
20241213,092800,152821500,413000,412000,413000,412000,4
20241213,092700,151171500,412000,412000,412000,412000,1
20241213,092600,150759500,413000,413000,413000,413000,0
20241213,092500,150759500,413000,413000,413000,413000,0
20241213,092400,150759500,413000,413000,413000,413000,1
20241213,092300,150346500,413000,413000,413000,413000,4
20241213,092200,148694500,413000,413000,413000,413000,5
20241213,092100,146629500,413500,413500,413500,413500,5
20241213,092000,144562000,414000,414000,414000,414000,1
20241213,091900,144148000,413500,413500,413500,413500,1
20241213,091800,143734500,413500,413500,413500,413500,7
20241213,091700,140840000,414000,414000,414000,414000,3
20241213,091600,139598000,414000,414000,414000,414000,10
20241213,091500,135458000,414500,414500,414500,414500,1
20241213,091400,135043500,414500,415000,415000,414500,8
20241213,091300,131724500,415000,414500,415000,414500,11
20241213,091200,127164500,415000,413500,415000,413000,71
20241213,091100,97740000,413500,413500,413500,413000,26
20241213,091000,86991000,413000,412500,413000,412500,23
20241213,090900,77498000,411000,411500,411500,411000,14
20241213,090800,71738000,411500,411500,411500,411500,6
20241213,090700,69269000,411500,411500,411500,411500,0
20241213,090600,69269000,411500,410000,412000,409000,21
20241213,090500,60654500,410000,410000,412500,409000,23
20241213,090400,51236000,409500,409500,409500,409500,20
20241213,090300,43046000,409000,409500,412500,409000,22
20241213,090200,34037500,409500,410000,410000,409500,21
20241213,090100,25431500,410000,409500,410000,409500,23
20241213,090000,16007500,410000,410500,410500,409500,39