Files
KissMeData/298020/min/candle-20250115.csv
2025-02-06 23:16:41 +09:00

731 lines
40 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,210800,1371824000,229000,229000,229000,229000,1880
20250115,210700,1371824000,229000,229000,229000,229000,0
20250115,210600,1371824000,229000,229000,229000,229000,0
20250115,210500,1371824000,229000,229000,229000,229000,0
20250115,210400,1371824000,229000,229000,229000,229000,0
20250115,210300,1371824000,229000,229000,229000,229000,0
20250115,210200,1371824000,229000,229000,229000,229000,0
20250115,210100,1371824000,229000,229000,229000,229000,0
20250115,210000,1371824000,229000,229000,229000,229000,0
20250115,205900,1371824000,229000,229000,229000,229000,0
20250115,205800,1371824000,229000,229000,229000,229000,0
20250115,205700,1371824000,229000,229000,229000,229000,0
20250115,205600,1371824000,229000,229000,229000,229000,0
20250115,205500,1371824000,229000,229000,229000,229000,0
20250115,205400,1371824000,229000,229000,229000,229000,0
20250115,205300,1371824000,229000,229000,229000,229000,0
20250115,205200,1371824000,229000,229000,229000,229000,0
20250115,205100,1371824000,229000,229000,229000,229000,0
20250115,205000,1371824000,229000,229000,229000,229000,0
20250115,204900,1371824000,229000,229000,229000,229000,0
20250115,204800,1371824000,229000,229000,229000,229000,0
20250115,204700,1371824000,229000,229000,229000,229000,0
20250115,204600,1371824000,229000,229000,229000,229000,0
20250115,204500,1371824000,229000,229000,229000,229000,0
20250115,204400,1371824000,229000,229000,229000,229000,0
20250115,204300,1371824000,229000,229000,229000,229000,0
20250115,204200,1371824000,229000,229000,229000,229000,0
20250115,204100,1371824000,229000,229000,229000,229000,0
20250115,204000,1371824000,229000,229000,229000,229000,0
20250115,203900,1371824000,229000,229000,229000,229000,0
20250115,203800,1371824000,229000,229000,229000,229000,1880
20250115,203700,1371824000,229000,229000,229000,229000,0
20250115,203600,1371824000,229000,229000,229000,229000,0
20250115,203500,1371824000,229000,229000,229000,229000,0
20250115,203400,1371824000,229000,229000,229000,229000,0
20250115,203300,1371824000,229000,229000,229000,229000,0
20250115,203200,1371824000,229000,229000,229000,229000,0
20250115,203100,1371824000,229000,229000,229000,229000,0
20250115,203000,1371824000,229000,229000,229000,229000,0
20250115,202900,1371824000,229000,229000,229000,229000,0
20250115,202800,1371824000,229000,229000,229000,229000,0
20250115,202700,1371824000,229000,229000,229000,229000,0
20250115,202600,1371824000,229000,229000,229000,229000,0
20250115,202500,1371824000,229000,229000,229000,229000,0
20250115,202400,1371824000,229000,229000,229000,229000,0
20250115,202300,1371824000,229000,229000,229000,229000,0
20250115,202200,1371824000,229000,229000,229000,229000,0
20250115,202100,1371824000,229000,229000,229000,229000,0
20250115,202000,1371824000,229000,229000,229000,229000,0
20250115,201900,1371824000,229000,229000,229000,229000,0
20250115,201800,1371824000,229000,229000,229000,229000,0
20250115,201700,1371824000,229000,229000,229000,229000,0
20250115,201600,1371824000,229000,229000,229000,229000,0
20250115,201500,1371824000,229000,229000,229000,229000,0
20250115,201400,1371824000,229000,229000,229000,229000,0
20250115,201300,1371824000,229000,229000,229000,229000,0
20250115,201200,1371824000,229000,229000,229000,229000,0
20250115,201100,1371824000,229000,229000,229000,229000,0
20250115,201000,1371824000,229000,229000,229000,229000,0
20250115,200900,1371824000,229000,229000,229000,229000,0
20250115,200800,1371824000,229000,229000,229000,229000,1880
20250115,200700,1371824000,229000,229000,229000,229000,0
20250115,200600,1371824000,229000,229000,229000,229000,0
20250115,200500,1371824000,229000,229000,229000,229000,0
20250115,200400,1371824000,229000,229000,229000,229000,0
20250115,200300,1371824000,229000,229000,229000,229000,0
20250115,200200,1371824000,229000,229000,229000,229000,0
20250115,200100,1371824000,229000,229000,229000,229000,0
20250115,200000,1371824000,229000,229000,229000,229000,0
20250115,195900,1371824000,229000,229000,229000,229000,0
20250115,195800,1371824000,229000,229000,229000,229000,0
20250115,195700,1371824000,229000,229000,229000,229000,0
20250115,195600,1371824000,229000,229000,229000,229000,0
20250115,195500,1371824000,229000,229000,229000,229000,0
20250115,195400,1371824000,229000,229000,229000,229000,0
20250115,195300,1371824000,229000,229000,229000,229000,0
20250115,195200,1371824000,229000,229000,229000,229000,0
20250115,195100,1371824000,229000,229000,229000,229000,0
20250115,195000,1371824000,229000,229000,229000,229000,0
20250115,194900,1371824000,229000,229000,229000,229000,0
20250115,194800,1371824000,229000,229000,229000,229000,0
20250115,194700,1371824000,229000,229000,229000,229000,0
20250115,194600,1371824000,229000,229000,229000,229000,0
20250115,194500,1371824000,229000,229000,229000,229000,0
20250115,194400,1371824000,229000,229000,229000,229000,0
20250115,194300,1371824000,229000,229000,229000,229000,0
20250115,194200,1371824000,229000,229000,229000,229000,0
20250115,194100,1371824000,229000,229000,229000,229000,0
20250115,194000,1371824000,229000,229000,229000,229000,0
20250115,193900,1371824000,229000,229000,229000,229000,0
20250115,193800,1371824000,229000,229000,229000,229000,1880
20250115,193700,1371824000,229000,229000,229000,229000,0
20250115,193600,1371824000,229000,229000,229000,229000,0
20250115,193500,1371824000,229000,229000,229000,229000,0
20250115,193400,1371824000,229000,229000,229000,229000,0
20250115,193300,1371824000,229000,229000,229000,229000,0
20250115,193200,1371824000,229000,229000,229000,229000,0
20250115,193100,1371824000,229000,229000,229000,229000,0
20250115,193000,1371824000,229000,229000,229000,229000,0
20250115,192900,1371824000,229000,229000,229000,229000,0
20250115,192800,1371824000,229000,229000,229000,229000,0
20250115,192700,1371824000,229000,229000,229000,229000,0
20250115,192600,1371824000,229000,229000,229000,229000,0
20250115,192500,1371824000,229000,229000,229000,229000,0
20250115,192400,1371824000,229000,229000,229000,229000,0
20250115,192300,1371824000,229000,229000,229000,229000,0
20250115,192200,1371824000,229000,229000,229000,229000,0
20250115,192100,1371824000,229000,229000,229000,229000,0
20250115,192000,1371824000,229000,229000,229000,229000,0
20250115,191900,1371824000,229000,229000,229000,229000,0
20250115,191800,1371824000,229000,229000,229000,229000,0
20250115,191700,1371824000,229000,229000,229000,229000,0
20250115,191600,1371824000,229000,229000,229000,229000,0
20250115,191500,1371824000,229000,229000,229000,229000,0
20250115,191400,1371824000,229000,229000,229000,229000,0
20250115,191300,1371824000,229000,229000,229000,229000,0
20250115,191200,1371824000,229000,229000,229000,229000,0
20250115,191100,1371824000,229000,229000,229000,229000,0
20250115,191000,1371824000,229000,229000,229000,229000,0
20250115,190900,1371824000,229000,229000,229000,229000,0
20250115,190800,1371824000,229000,229000,229000,229000,1880
20250115,190700,1371824000,229000,229000,229000,229000,0
20250115,190600,1371824000,229000,229000,229000,229000,0
20250115,190500,1371824000,229000,229000,229000,229000,0
20250115,190400,1371824000,229000,229000,229000,229000,0
20250115,190300,1371824000,229000,229000,229000,229000,0
20250115,190200,1371824000,229000,229000,229000,229000,0
20250115,190100,1371824000,229000,229000,229000,229000,0
20250115,190000,1371824000,229000,229000,229000,229000,0
20250115,185900,1371824000,229000,229000,229000,229000,0
20250115,185800,1371824000,229000,229000,229000,229000,0
20250115,185700,1371824000,229000,229000,229000,229000,0
20250115,185600,1371824000,229000,229000,229000,229000,0
20250115,185500,1371824000,229000,229000,229000,229000,0
20250115,185400,1371824000,229000,229000,229000,229000,0
20250115,185300,1371824000,229000,229000,229000,229000,0
20250115,185200,1371824000,229000,229000,229000,229000,0
20250115,185100,1371824000,229000,229000,229000,229000,0
20250115,185000,1371824000,229000,229000,229000,229000,0
20250115,184900,1371824000,229000,229000,229000,229000,0
20250115,184800,1371824000,229000,229000,229000,229000,0
20250115,184700,1371824000,229000,229000,229000,229000,0
20250115,184600,1371824000,229000,229000,229000,229000,0
20250115,184500,1371824000,229000,229000,229000,229000,0
20250115,184400,1371824000,229000,229000,229000,229000,0
20250115,184300,1371824000,229000,229000,229000,229000,0
20250115,184200,1371824000,229000,229000,229000,229000,0
20250115,184100,1371824000,229000,229000,229000,229000,0
20250115,184000,1371824000,229000,229000,229000,229000,0
20250115,183900,1371824000,229000,229000,229000,229000,0
20250115,183800,1371824000,229000,229000,229000,229000,1880
20250115,183700,1371824000,229000,229000,229000,229000,0
20250115,183600,1371824000,229000,229000,229000,229000,0
20250115,183500,1371824000,229000,229000,229000,229000,0
20250115,183400,1371824000,229000,229000,229000,229000,0
20250115,183300,1371824000,229000,229000,229000,229000,0
20250115,183200,1371824000,229000,229000,229000,229000,0
20250115,183100,1371824000,229000,229000,229000,229000,0
20250115,183000,1371824000,229000,229000,229000,229000,0
20250115,182900,1371824000,229000,229000,229000,229000,0
20250115,182800,1371824000,229000,229000,229000,229000,0
20250115,182700,1371824000,229000,229000,229000,229000,0
20250115,182600,1371824000,229000,229000,229000,229000,0
20250115,182500,1371824000,229000,229000,229000,229000,0
20250115,182400,1371824000,229000,229000,229000,229000,0
20250115,182300,1371824000,229000,229000,229000,229000,0
20250115,182200,1371824000,229000,229000,229000,229000,0
20250115,182100,1371824000,229000,229000,229000,229000,0
20250115,182000,1371824000,229000,229000,229000,229000,0
20250115,181900,1371824000,229000,229000,229000,229000,0
20250115,181800,1371824000,229000,229000,229000,229000,0
20250115,181700,1371824000,229000,229000,229000,229000,0
20250115,181600,1371824000,229000,229000,229000,229000,0
20250115,181500,1371824000,229000,229000,229000,229000,0
20250115,181400,1371824000,229000,229000,229000,229000,0
20250115,181300,1371824000,229000,229000,229000,229000,0
20250115,181200,1371824000,229000,229000,229000,229000,0
20250115,181100,1371824000,229000,229000,229000,229000,0
20250115,181000,1371824000,229000,229000,229000,229000,0
20250115,180900,1371824000,229000,229000,229000,229000,0
20250115,180800,1371824000,229000,229000,229000,229000,1880
20250115,180700,1371824000,229000,229000,229000,229000,0
20250115,180600,1371824000,229000,229000,229000,229000,0
20250115,180500,1371824000,229000,229000,229000,229000,0
20250115,180400,1371824000,229000,229000,229000,229000,0
20250115,180300,1371824000,229000,229000,229000,229000,0
20250115,180200,1371824000,229000,229000,229000,229000,0
20250115,180100,1371824000,229000,229000,229000,229000,0
20250115,180000,1371824000,229000,229000,229000,229000,0
20250115,175900,1371824000,229000,229000,229000,229000,0
20250115,175800,1371824000,229000,229000,229000,229000,0
20250115,175700,1371824000,229000,229000,229000,229000,0
20250115,175600,1371824000,229000,229000,229000,229000,0
20250115,175500,1371824000,229000,229000,229000,229000,0
20250115,175400,1371824000,229000,229000,229000,229000,0
20250115,175300,1371824000,229000,229000,229000,229000,0
20250115,175200,1371824000,229000,229000,229000,229000,0
20250115,175100,1371824000,229000,229000,229000,229000,0
20250115,175000,1371824000,229000,229000,229000,229000,0
20250115,174900,1371824000,229000,229000,229000,229000,0
20250115,174800,1371824000,229000,229000,229000,229000,0
20250115,174700,1371824000,229000,229000,229000,229000,0
20250115,174600,1371824000,229000,229000,229000,229000,0
20250115,174500,1371824000,229000,229000,229000,229000,0
20250115,174400,1371824000,229000,229000,229000,229000,0
20250115,174300,1371824000,229000,229000,229000,229000,0
20250115,174200,1371824000,229000,229000,229000,229000,0
20250115,174100,1371824000,229000,229000,229000,229000,0
20250115,174000,1371824000,229000,229000,229000,229000,0
20250115,173900,1371824000,229000,229000,229000,229000,0
20250115,173800,1371824000,229000,229000,229000,229000,1880
20250115,173700,1371824000,229000,229000,229000,229000,0
20250115,173600,1371824000,229000,229000,229000,229000,0
20250115,173500,1371824000,229000,229000,229000,229000,0
20250115,173400,1371824000,229000,229000,229000,229000,0
20250115,173300,1371824000,229000,229000,229000,229000,0
20250115,173200,1371824000,229000,229000,229000,229000,0
20250115,173100,1371824000,229000,229000,229000,229000,0
20250115,173000,1371824000,229000,229000,229000,229000,0
20250115,172900,1371824000,229000,229000,229000,229000,0
20250115,172800,1371824000,229000,229000,229000,229000,0
20250115,172700,1371824000,229000,229000,229000,229000,0
20250115,172600,1371824000,229000,229000,229000,229000,0
20250115,172500,1371824000,229000,229000,229000,229000,0
20250115,172400,1371824000,229000,229000,229000,229000,0
20250115,172300,1371824000,229000,229000,229000,229000,0
20250115,172200,1371824000,229000,229000,229000,229000,0
20250115,172100,1371824000,229000,229000,229000,229000,0
20250115,172000,1371824000,229000,229000,229000,229000,0
20250115,171900,1371824000,229000,229000,229000,229000,0
20250115,171800,1371824000,229000,229000,229000,229000,0
20250115,171700,1371824000,229000,229000,229000,229000,0
20250115,171600,1371824000,229000,229000,229000,229000,0
20250115,171500,1371824000,229000,229000,229000,229000,0
20250115,171400,1371824000,229000,229000,229000,229000,0
20250115,171300,1371824000,229000,229000,229000,229000,0
20250115,171200,1371824000,229000,229000,229000,229000,0
20250115,171100,1371824000,229000,229000,229000,229000,0
20250115,171000,1371824000,229000,229000,229000,229000,0
20250115,170900,1371824000,229000,229000,229000,229000,0
20250115,170800,1371824000,229000,229000,229000,229000,1880
20250115,170700,1371824000,229000,229000,229000,229000,0
20250115,170600,1371824000,229000,229000,229000,229000,0
20250115,170500,1371824000,229000,229000,229000,229000,0
20250115,170400,1371824000,229000,229000,229000,229000,0
20250115,170300,1371824000,229000,229000,229000,229000,0
20250115,170200,1371824000,229000,229000,229000,229000,0
20250115,170100,1371824000,229000,229000,229000,229000,0
20250115,170000,1371824000,229000,229000,229000,229000,0
20250115,165900,1371824000,229000,229000,229000,229000,0
20250115,165800,1371824000,229000,229000,229000,229000,0
20250115,165700,1371824000,229000,229000,229000,229000,0
20250115,165600,1371824000,229000,229000,229000,229000,0
20250115,165500,1371824000,229000,229000,229000,229000,0
20250115,165400,1371824000,229000,229000,229000,229000,0
20250115,165300,1371824000,229000,229000,229000,229000,0
20250115,165200,1371824000,229000,229000,229000,229000,0
20250115,165100,1371824000,229000,229000,229000,229000,0
20250115,165000,1371824000,229000,229000,229000,229000,0
20250115,164900,1371824000,229000,229000,229000,229000,0
20250115,164800,1371824000,229000,229000,229000,229000,0
20250115,164700,1371824000,229000,229000,229000,229000,0
20250115,164600,1371824000,229000,229000,229000,229000,0
20250115,164500,1371824000,229000,229000,229000,229000,0
20250115,164400,1371824000,229000,229000,229000,229000,0
20250115,164300,1371824000,229000,229000,229000,229000,0
20250115,164200,1371824000,229000,229000,229000,229000,0
20250115,164100,1371824000,229000,229000,229000,229000,0
20250115,164000,1371824000,229000,229000,229000,229000,0
20250115,163900,1371824000,229000,229000,229000,229000,0
20250115,163800,1371824000,229000,229000,229000,229000,1880
20250115,163700,1371824000,229000,229000,229000,229000,0
20250115,163600,1371824000,229000,229000,229000,229000,0
20250115,163500,1371824000,229000,229000,229000,229000,0
20250115,163400,1371824000,229000,229000,229000,229000,0
20250115,163300,1371824000,229000,229000,229000,229000,0
20250115,163200,1371824000,229000,229000,229000,229000,0
20250115,163100,1371824000,229000,229000,229000,229000,0
20250115,163000,1371824000,229000,229000,229000,229000,0
20250115,162900,1371824000,229000,229000,229000,229000,0
20250115,162800,1371824000,229000,229000,229000,229000,0
20250115,162700,1371824000,229000,229000,229000,229000,0
20250115,162600,1371824000,229000,229000,229000,229000,0
20250115,162500,1371824000,229000,229000,229000,229000,0
20250115,162400,1371824000,229000,229000,229000,229000,0
20250115,162300,1371824000,229000,229000,229000,229000,0
20250115,162200,1371824000,229000,229000,229000,229000,0
20250115,162100,1371824000,229000,229000,229000,229000,0
20250115,162000,1371824000,229000,229000,229000,229000,0
20250115,161900,1371824000,229000,229000,229000,229000,0
20250115,161800,1371824000,229000,229000,229000,229000,0
20250115,161700,1371824000,229000,229000,229000,229000,0
20250115,161600,1371824000,229000,229000,229000,229000,0
20250115,161500,1371824000,229000,229000,229000,229000,0
20250115,161400,1371824000,229000,229000,229000,229000,0
20250115,161300,1371824000,229000,229000,229000,229000,0
20250115,161200,1371824000,229000,229000,229000,229000,0
20250115,161100,1371824000,229000,229000,229000,229000,0
20250115,161000,1371824000,229000,229000,229000,229000,0
20250115,160900,1371824000,229000,229000,229000,229000,0
20250115,160800,1371824000,229000,229000,229000,229000,1880
20250115,160700,1371824000,229000,229000,229000,229000,0
20250115,160600,1371824000,229000,229000,229000,229000,0
20250115,160500,1371824000,229000,229000,229000,229000,0
20250115,160400,1371824000,229000,229000,229000,229000,0
20250115,160300,1371824000,229000,229000,229000,229000,0
20250115,160200,1371824000,229000,229000,229000,229000,0
20250115,160100,1371824000,229000,229000,229000,229000,0
20250115,160000,1371824000,229000,229000,229000,229000,0
20250115,155900,1371824000,229000,229000,229000,229000,0
20250115,155800,1371824000,229000,229000,229000,229000,0
20250115,155700,1371824000,229000,229000,229000,229000,0
20250115,155600,1371824000,229000,229000,229000,229000,0
20250115,155500,1371824000,229000,229000,229000,229000,0
20250115,155400,1371824000,229000,229000,229000,229000,0
20250115,155300,1371824000,229000,229000,229000,229000,0
20250115,155200,1371824000,229000,229000,229000,229000,0
20250115,155100,1371824000,229000,229000,229000,229000,0
20250115,155000,1371824000,229000,229000,229000,229000,0
20250115,154900,1371824000,229000,229000,229000,229000,0
20250115,154800,1371824000,229000,229000,229000,229000,0
20250115,154700,1371824000,229000,229000,229000,229000,0
20250115,154600,1371824000,229000,229000,229000,229000,0
20250115,154500,1371824000,229000,229000,229000,229000,0
20250115,154400,1371824000,229000,229000,229000,229000,0
20250115,154300,1371824000,229000,229000,229000,229000,0
20250115,154200,1371824000,229000,229000,229000,229000,0
20250115,154100,1371824000,229000,229000,229000,229000,0
20250115,154000,1371824000,229000,229000,229000,229000,0
20250115,153900,1371824000,229000,229000,229000,229000,0
20250115,153800,1371824000,229000,229000,229000,229000,1880
20250115,153700,1371824000,229000,229000,229000,229000,0
20250115,153600,1371824000,229000,229000,229000,229000,0
20250115,153500,1371824000,229000,229000,229000,229000,0
20250115,153400,1371824000,229000,229000,229000,229000,0
20250115,153300,1371824000,229000,229000,229000,229000,0
20250115,153200,1371824000,229000,229000,229000,229000,0
20250115,153100,1371824000,229000,229000,229000,229000,0
20250115,153000,1371824000,229000,229000,229000,229000,1880
20250115,152900,941304000,229500,229500,229500,229500,0
20250115,152800,941304000,229500,229500,229500,229500,0
20250115,152700,941304000,229500,229500,229500,229500,0
20250115,152600,941304000,229500,229500,229500,229500,0
20250115,152500,941304000,229500,229500,229500,229500,0
20250115,152400,941304000,229500,229500,229500,229500,0
20250115,152300,941304000,229500,229500,229500,229500,0
20250115,152200,941304000,229500,229500,229500,229500,0
20250115,152100,941304000,229500,229500,229500,229500,0
20250115,152000,941304000,229500,229500,229500,229500,0
20250115,151900,941304000,229500,229500,229500,229000,31
20250115,151800,934199500,229500,229000,229500,229000,5
20250115,151700,933052500,229500,229000,229500,229000,25
20250115,151600,927325500,229500,229500,229500,229000,15
20250115,151500,923888000,229000,229000,229000,229000,0
20250115,151400,923888000,229000,229000,229000,229000,10
20250115,151300,921598000,229500,229500,229500,229500,0
20250115,151200,921598000,229500,229000,229500,228500,31
20250115,151100,914498500,229000,229000,229000,229000,50
20250115,151000,903048500,229000,229000,229000,229000,24
20250115,150900,897552500,229500,229000,229500,229000,14
20250115,150800,894344500,229000,229000,229000,229000,1
20250115,150700,894115500,229500,229500,229500,229500,4
20250115,150600,893197500,229500,229500,229500,229500,0
20250115,150500,893197500,229500,229000,229500,229000,26
20250115,150400,887242000,229000,229500,229500,229000,4
20250115,150300,886324500,229500,229500,229500,229500,0
20250115,150200,886324500,229500,229500,229500,229500,0
20250115,150100,886324500,229500,229500,229500,229500,6
20250115,150000,884947500,229500,228500,229500,228500,64
20250115,145900,870306000,229000,229000,229000,229000,8
20250115,145800,868474000,229000,229500,229500,229000,4
20250115,145700,867557500,229000,229000,229000,229000,2
20250115,145600,867099500,229000,229000,229000,229000,28
20250115,145500,860687500,229000,229000,229000,229000,3
20250115,145400,860000500,229000,229000,229000,229000,3
20250115,145300,859313500,228500,228500,228500,228500,2
20250115,145200,858856500,229000,228500,229000,228500,34
20250115,145100,851073000,229000,229000,229000,229000,0
20250115,145000,851073000,229000,229000,229000,229000,2
20250115,144900,850615000,228500,228500,228500,228500,3
20250115,144800,849929500,228500,229000,229000,228500,8
20250115,144700,848099000,228500,229000,229000,228500,2
20250115,144600,847641500,228500,228500,228500,228500,5
20250115,144500,846499000,228500,229000,229000,228500,3
20250115,144400,845813000,228500,228500,228500,228500,4
20250115,144300,844899000,228500,228500,229000,228500,9
20250115,144200,842841500,229000,229000,229000,229000,16
20250115,144100,839177500,229000,229000,229000,229000,20
20250115,144000,834597500,229000,229000,229000,229000,1
20250115,143900,834368500,229000,229000,229000,229000,8
20250115,143800,832536500,229000,229000,229000,229000,0
20250115,143700,832536500,229000,229000,229000,229000,6
20250115,143600,831162500,229000,229000,229000,229000,1
20250115,143500,830933500,229000,229000,229000,229000,4
20250115,143400,830017500,229000,229000,229000,229000,2
20250115,143300,829559500,229000,229000,229000,229000,4
20250115,143200,828643500,229000,229000,229000,229000,1
20250115,143100,828414500,229000,229000,229000,229000,0
20250115,143000,828414500,229000,229000,229000,229000,9
20250115,142900,826353500,229000,229000,229000,229000,3
20250115,142800,825666500,229000,229000,229000,229000,2
20250115,142700,825208500,229000,228500,229000,228500,2
20250115,142600,824751000,229000,229000,229000,229000,9
20250115,142500,822690000,229000,229000,229500,229000,13
20250115,142400,819712000,229000,229000,229000,229000,13
20250115,142300,816735000,229000,229000,229000,229000,1
20250115,142200,816506000,229000,229000,229000,229000,38
20250115,142100,807804000,229500,230000,230000,229500,45
20250115,142000,797476000,230000,229500,230000,229500,13
20250115,141900,794491500,229500,229500,229500,229500,7
20250115,141800,792885000,230000,228500,230000,228500,81
20250115,141700,774297000,228500,229000,229000,228500,27
20250115,141600,768114500,228500,228000,228500,228000,23
20250115,141500,762861500,228000,228000,228000,228000,1
20250115,141400,762633500,228000,228000,228000,228000,5
20250115,141300,761493500,228000,228000,228000,228000,3
20250115,141200,760809500,228000,228000,228000,228000,7
20250115,141100,759213500,228000,228000,228000,228000,30
20250115,141000,752373500,228000,228000,228500,228000,12
20250115,140900,749637000,228000,228000,228000,228000,4
20250115,140800,748725000,228000,228000,228000,228000,1
20250115,140700,748497000,228000,228000,228000,228000,9
20250115,140600,746445000,228000,228000,228000,228000,0
20250115,140500,746445000,228000,228000,228000,228000,3
20250115,140400,745761000,228500,228500,228500,228500,1
20250115,140300,745532500,228500,228000,228500,228000,60
20250115,140200,731823500,228000,228000,228000,228000,2
20250115,140100,731367500,228000,228500,228500,228000,75
20250115,140000,714235000,228500,229000,229000,228500,4
20250115,135900,713320500,228500,228500,228500,228500,1
20250115,135800,713092000,228500,228500,228500,228500,2
20250115,135700,712635000,228500,228500,229000,228500,4
20250115,135600,711720500,228500,228500,228500,228500,3
20250115,135500,711035000,228500,228500,228500,228500,1
20250115,135400,710806500,228500,228500,228500,228500,5
20250115,135300,709664000,228500,228500,228500,228500,1
20250115,135200,709435500,228500,228500,228500,228500,2
20250115,135100,708978500,229000,229000,229000,229000,3
20250115,135000,708291500,228500,228500,228500,228500,3
20250115,134900,707606000,228500,229000,229000,228500,6
20250115,134800,706232500,229000,229000,229000,229000,7
20250115,134700,704629500,229000,229000,229000,229000,7
20250115,134600,703026500,229000,229000,229000,229000,11
20250115,134500,700507500,229500,229500,229500,229000,4
20250115,134400,699590500,229000,229000,229000,229000,1
20250115,134300,699361500,229000,229000,229500,229000,38
20250115,134200,690658500,229000,229000,229000,229000,6
20250115,134100,689284500,229500,229000,229500,229000,4
20250115,134000,688368000,229000,229000,229000,229000,4
20250115,133900,687452000,229000,229000,229000,229000,1
20250115,133800,687223000,229000,229000,229000,229000,2
20250115,133700,686765000,229500,229000,229500,229000,4
20250115,133600,685847500,229000,229000,229000,229000,2
20250115,133500,685389500,229500,229000,229500,229000,2
20250115,133400,684931000,229000,229000,229000,229000,0
20250115,133300,684931000,229000,229000,229000,229000,2
20250115,133200,684473000,229000,229000,229000,229000,3
20250115,133100,683786000,229000,229000,229000,229000,5
20250115,133000,682641000,229000,229500,229500,229000,4
20250115,132900,681724500,229500,229500,229500,229500,0
20250115,132800,681724500,229500,229500,229500,229500,0
20250115,132700,681724500,229500,229000,229500,229000,7
20250115,132600,680120500,229000,229000,229000,229000,1
20250115,132500,679891500,229500,229000,229500,229000,112
20250115,132400,654227500,228500,228500,228500,228500,0
20250115,132300,654227500,228500,228500,228500,228500,1
20250115,132200,653999000,228500,229000,229000,228500,5
20250115,132100,652855000,228500,228500,228500,228500,1
20250115,132000,652626500,229000,229000,229000,229000,0
20250115,131900,652626500,229000,229000,229000,229000,0
20250115,131800,652626500,229000,228500,229000,228500,3
20250115,131700,651940000,229000,229000,229000,229000,11
20250115,131600,649421000,229000,229000,229000,229000,0
20250115,131500,649421000,229000,229000,229000,229000,1
20250115,131400,649192000,229000,228500,229000,228500,2
20250115,131300,648734500,228500,228500,229000,228500,37
20250115,131200,640279500,228500,228500,228500,228500,1
20250115,131100,640051000,228500,228500,228500,228500,1
20250115,131000,639822500,228000,228500,228500,228000,2
20250115,130900,639366000,228500,228500,228500,228500,51
20250115,130800,627712500,228500,228500,228500,228500,1
20250115,130700,627484000,228000,228000,228000,228000,0
20250115,130600,627484000,228000,228000,228000,228000,1
20250115,130500,627256000,228500,228500,228500,228500,0
20250115,130400,627256000,228500,228500,228500,228500,0
20250115,130300,627256000,228500,228000,228500,228000,3
20250115,130200,626571500,228000,228000,228000,228000,5
20250115,130100,625431500,228000,228000,228000,228000,0
20250115,130000,625431500,228000,228000,228000,228000,0
20250115,125900,625431500,228000,228000,228000,228000,0
20250115,125800,625431500,228000,228000,228000,228000,1
20250115,125700,625203500,228500,228500,228500,228500,1
20250115,125600,624975000,228500,228500,228500,228500,0
20250115,125500,624975000,228500,228500,228500,228500,4
20250115,125400,624061000,228500,228500,228500,228500,0
20250115,125300,624061000,228500,228500,228500,228500,0
20250115,125200,624061000,228500,228500,228500,228500,0
20250115,125100,624061000,228500,228500,228500,228500,1
20250115,125000,623832500,228500,228500,228500,228500,0
20250115,124900,623832500,228500,228500,228500,228500,12
20250115,124800,621090500,228500,228500,228500,228500,1
20250115,124700,620862000,228500,228500,228500,228500,3
20250115,124600,620176500,229000,229000,229000,229000,0
20250115,124500,620176500,229000,229000,229000,229000,0
20250115,124400,620176500,229000,229000,229000,229000,0
20250115,124300,620176500,229000,229000,229000,229000,0
20250115,124200,620176500,229000,228500,229000,228500,2
20250115,124100,619719000,229000,229000,229000,229000,0
20250115,124000,619719000,229000,229000,229000,229000,0
20250115,123900,619719000,229000,228500,229000,228500,2
20250115,123800,619261500,229000,229000,229000,229000,0
20250115,123700,619261500,229000,229000,229000,229000,3
20250115,123600,618574500,229000,228500,229000,228500,16
20250115,123500,614918000,228500,228500,228500,228500,1
20250115,123400,614689500,229000,229000,229000,229000,0
20250115,123300,614689500,229000,228500,229000,228500,6
20250115,123200,613317000,228500,228500,228500,228500,1
20250115,123100,613088500,228500,228500,228500,228500,1
20250115,123000,612860000,228500,228500,228500,228500,0
20250115,122900,612860000,228500,228500,228500,228500,0
20250115,122800,612860000,228500,228500,228500,228500,0
20250115,122700,612860000,228500,228500,229000,228500,16
20250115,122600,609202500,229000,229000,229000,229000,0
20250115,122500,609202500,229000,229000,229000,229000,5
20250115,122400,608057500,228500,228500,228500,228500,1
20250115,122300,607829000,229000,229000,229000,229000,4
20250115,122200,606913000,229500,229000,229500,229000,19
20250115,122100,602558500,228500,228000,228500,228000,106
20250115,122000,578358000,228000,228000,228000,228000,10
20250115,121900,576078000,227500,228000,228500,227500,59
20250115,121800,562625500,228000,228000,228000,228000,4
20250115,121700,561713500,228000,228000,228000,228000,0
20250115,121600,561713500,228000,228000,228000,228000,0
20250115,121500,561713500,228000,228000,228000,228000,6
20250115,121400,560345500,228500,228500,228500,228500,10
20250115,121300,558060500,228000,228000,228000,228000,9
20250115,121200,556008500,228000,228000,228000,228000,0
20250115,121100,556008500,228000,228000,228000,228000,5
20250115,121000,554868500,228500,228500,228500,228500,0
20250115,120900,554868500,228500,228000,228500,228000,12
20250115,120800,552132000,228000,228000,228000,228000,4
20250115,120700,551220000,228000,228000,228000,228000,23
20250115,120600,545976000,228500,228500,228500,228500,0
20250115,120500,545976000,228500,228500,228500,228000,91
20250115,120400,525226000,228500,228500,228500,228500,1
20250115,120300,524997500,228500,228000,228500,228000,3
20250115,120200,524312500,228000,228000,228000,228000,0
20250115,120100,524312500,228000,228000,228000,228000,0
20250115,120000,524312500,228000,228000,228000,228000,1
20250115,115900,524084500,228000,228000,228000,228000,6
20250115,115800,522716500,228000,228000,228000,228000,10
20250115,115700,520436500,228000,228000,228000,228000,4
20250115,115600,519524500,228000,228000,228000,228000,1
20250115,115500,519296500,228500,228500,228500,228500,6
20250115,115400,517925500,228500,228500,228500,228500,1
20250115,115300,517697000,228500,228500,228500,228500,0
20250115,115200,517697000,228500,228500,228500,228500,0
20250115,115100,517697000,228500,228500,228500,228500,0
20250115,115000,517697000,228500,228000,228500,228000,7
20250115,114900,516099500,228000,228000,228000,228000,0
20250115,114800,516099500,228000,228500,228500,228000,2
20250115,114700,515643000,228500,228500,228500,228500,0
20250115,114600,515643000,228500,228000,228500,228000,13
20250115,114500,512677500,228000,228000,228000,228000,1
20250115,114400,512449500,228000,228000,228000,228000,1
20250115,114300,512221500,228500,228500,228500,228500,0
20250115,114200,512221500,228500,228500,228500,228500,3
20250115,114100,511536000,228000,228000,228000,228000,4
20250115,114000,510624000,228000,228500,228500,228000,2
20250115,113900,510167500,228500,228500,228500,228500,6
20250115,113800,508796500,228500,228500,228500,228500,2
20250115,113700,508339500,228500,228500,228500,228500,0
20250115,113600,508339500,228500,228000,228500,228000,2
20250115,113500,507883000,228000,228000,228000,228000,0
20250115,113400,507883000,228000,228000,228000,228000,0
20250115,113300,507883000,228000,228000,228000,228000,0
20250115,113200,507883000,228000,228000,228000,228000,11
20250115,113100,505375000,228500,228500,228500,228500,0
20250115,113000,505375000,228500,228000,228500,228000,2
20250115,112900,504918500,228500,228500,228500,228500,0
20250115,112800,504918500,228500,228500,228500,228500,0
20250115,112700,504918500,228500,228500,228500,228500,1
20250115,112600,504690000,228000,228000,228000,228000,12
20250115,112500,501954000,228000,228000,228000,228000,0
20250115,112400,501954000,228000,228000,228000,228000,1
20250115,112300,501726000,228000,228000,228500,228000,15
20250115,112200,498305000,228500,228500,228500,228500,1
20250115,112100,498076500,228500,228000,228500,228000,6
20250115,112000,496708000,228500,228000,228500,228000,20
20250115,111900,492147000,228500,228500,228500,228500,0
20250115,111800,492147000,228500,228000,228500,228000,38
20250115,111700,483481000,228500,228000,228500,228000,6
20250115,111600,482112000,228000,228000,228000,228000,1
20250115,111500,481884000,228500,228500,228500,228500,1
20250115,111400,481655500,228500,228500,228500,228500,3
20250115,111300,480970000,228000,228000,228000,228000,2
20250115,111200,480514000,228000,228500,228500,228000,8
20250115,111100,478686500,229000,228500,229000,228500,9
20250115,111000,476629500,228500,228500,228500,228500,7
20250115,110900,475030000,229000,229000,229000,229000,0
20250115,110800,475030000,229000,229000,229000,228500,62
20250115,110700,460834000,229500,229000,229500,229000,20
20250115,110600,456253000,229500,229500,229500,229500,4
20250115,110500,455335000,229000,229000,229000,229000,1
20250115,110400,455106000,229000,229000,229000,229000,3
20250115,110300,454419000,229000,229000,229000,229000,1
20250115,110200,454190000,229500,229500,229500,229500,0
20250115,110100,454190000,229500,228500,229500,228500,12
20250115,110000,451446500,229000,228500,229000,228500,9
20250115,105900,449387000,228500,228500,228500,228500,0
20250115,105800,449387000,228500,228500,228500,228500,8
20250115,105700,447559000,228500,228500,228500,228500,1
20250115,105600,447330500,229000,229000,229000,229000,1
20250115,105500,447101500,229500,229500,229500,229500,2
20250115,105400,446642500,228500,229000,229000,228500,5
20250115,105300,445499000,229000,229000,229000,229000,1
20250115,105200,445270000,229500,229500,229500,229000,11
20250115,105100,442748500,229500,229500,229500,229500,0
20250115,105000,442748500,229500,229500,229500,229500,1
20250115,104900,442519000,229000,229000,229000,229000,2
20250115,104800,442061000,229500,229000,229500,229000,2
20250115,104700,441602500,229000,229000,229000,229000,0
20250115,104600,441602500,229000,229000,229000,229000,5
20250115,104500,440457500,229000,229000,229000,229000,2
20250115,104400,439999500,229500,229500,229500,229000,5
20250115,104300,438852500,229000,229000,229000,229000,3
20250115,104200,438165500,229500,229500,229500,229500,0
20250115,104100,438165500,229500,228500,229500,228500,15
20250115,104000,434727500,229000,229000,229000,229000,6
20250115,103900,433353500,229000,229000,229000,229000,3
20250115,103800,432666500,229000,229000,229000,229000,2
20250115,103700,432208500,229000,229000,229000,229000,0
20250115,103600,432208500,229000,228000,229000,228000,117
20250115,103500,405520500,228500,228500,228500,228500,1
20250115,103400,405292000,229500,228500,229500,228500,5
20250115,103300,404148500,228000,229000,229000,228000,52
20250115,103200,392254000,229500,229500,229500,229500,3
20250115,103100,391565500,229000,229000,229000,229000,0
20250115,103000,391565500,229000,229500,229500,229000,3
20250115,102900,390877500,229000,229500,229500,229000,5
20250115,102800,389731000,229500,229500,229500,229500,1
20250115,102700,389501500,229000,229000,229000,229000,1
20250115,102600,389272500,229500,229500,229500,229500,1
20250115,102500,389043000,229000,229000,229000,229000,0
20250115,102400,389043000,229000,229000,229000,229000,4
20250115,102300,388127000,230000,229500,230000,229000,120
20250115,102200,360541500,229500,229000,229500,229000,18
20250115,102100,356415500,229000,229000,229000,229000,1
20250115,102000,356186500,229500,229500,229500,229500,0
20250115,101900,356186500,229500,229500,229500,229500,1
20250115,101800,355957000,229000,229000,229000,229000,2
20250115,101700,355499000,229500,230000,230000,229500,44
20250115,101600,345392000,230500,230000,230500,230000,13
20250115,101500,342400500,230500,230000,230500,230000,25
20250115,101400,336644500,230000,230000,230500,230000,8
20250115,101300,334804000,230500,229500,230500,229500,308
20250115,101200,263946500,230000,229000,230000,228500,443
20250115,101100,162414500,228500,228500,228500,228500,9
20250115,101000,160358000,229000,229000,229000,229000,5
20250115,100900,159213000,229000,228000,229000,228000,7
20250115,100800,157611000,228000,228500,229000,228000,52
20250115,100700,145729000,228500,228500,228500,228500,15
20250115,100600,142301500,228000,228000,228000,228000,1
20250115,100500,142073500,228500,228500,228500,228500,0
20250115,100400,142073500,228500,228500,228500,228500,1
20250115,100300,141845000,228500,228500,228500,228500,0
20250115,100200,141845000,228500,228500,228500,228500,0
20250115,100100,141845000,228500,228500,228500,228500,28
20250115,100000,135447000,228500,228000,228500,228000,23
20250115,095900,130202000,228500,228500,228500,228500,0
20250115,095800,130202000,228500,228500,228500,228500,0
20250115,095700,130202000,228500,228500,228500,228500,0
20250115,095600,130202000,228500,228500,228500,228500,0
20250115,095500,130202000,228500,228500,228500,228500,0
20250115,095400,130202000,228500,228500,228500,228500,0
20250115,095300,130202000,228500,228500,228500,228500,0
20250115,095200,130202000,228500,228500,228500,228500,0
20250115,095100,130202000,228500,228500,228500,228500,6
20250115,095000,128831000,228500,229000,229000,228000,51
20250115,094900,117183000,228000,228000,228000,228000,10
20250115,094800,114903000,228000,228000,228000,228000,0
20250115,094700,114903000,228000,228000,228000,228000,0
20250115,094600,114903000,228000,228000,228000,228000,2
20250115,094500,114447000,229000,229000,229000,229000,0
20250115,094400,114447000,229000,229000,229000,229000,10
20250115,094300,112157000,229000,229000,229000,229000,6
20250115,094200,110783000,229000,229000,229000,229000,3
20250115,094100,110096000,229000,228500,229000,228500,80
20250115,094000,91811500,228000,228000,228000,228000,0
20250115,093900,91811500,228000,228000,228000,228000,1
20250115,093800,91583500,228000,228000,228000,228000,0
20250115,093700,91583500,228000,228500,228500,228000,12
20250115,093600,88846500,229000,229000,229000,229000,0
20250115,093500,88846500,229000,228000,229000,228000,12
20250115,093400,86109500,227500,227500,227500,227500,1
20250115,093300,85882000,227500,227500,227500,227500,6
20250115,093200,84517000,229000,229000,229000,229000,1
20250115,093100,84288000,229000,229000,229000,229000,1
20250115,093000,84059000,227500,227500,227500,227500,0
20250115,092900,84059000,227500,227500,227500,227500,10
20250115,092800,81784000,228000,228000,228000,228000,1
20250115,092700,81556000,228000,227500,228000,227500,15
20250115,092600,78138500,228000,228000,228000,228000,21
20250115,092500,73350500,228000,228500,228500,228000,66
20250115,092400,58274500,228500,228500,228500,228500,1
20250115,092300,58046000,229000,228500,229000,228500,7
20250115,092200,56443500,228500,228500,228500,228500,16
20250115,092100,52787500,228500,228500,228500,228500,6
20250115,092000,51416500,228500,229000,229000,228500,2
20250115,091900,50959000,229000,229000,229000,229000,4
20250115,091800,50043000,229000,229000,229000,229000,2
20250115,091700,49585000,229000,229000,229000,229000,2
20250115,091600,49127000,229500,229500,229500,229500,0
20250115,091500,49127000,229500,229500,229500,229500,5
20250115,091400,47979500,229500,229500,229500,229500,0
20250115,091300,47979500,229500,228000,229500,228000,45
20250115,091200,37679000,228000,228000,228000,228000,2
20250115,091100,37223000,229000,229000,229000,229000,11
20250115,091000,34704000,229000,229000,229000,229000,0
20250115,090900,34704000,229000,229000,229000,229000,8
20250115,090800,32872000,229500,229500,229500,229500,2
20250115,090700,32413000,229500,230000,230000,229500,6
20250115,090600,31035000,230000,230000,230000,230000,4
20250115,090500,30115000,230000,230000,230000,230000,1
20250115,090400,29885000,230000,230000,230000,230000,81
20250115,090300,11255000,230000,229000,230000,229000,42
20250115,090200,1603000,229000,229000,229000,229000,0
20250115,090100,1603000,229000,229000,229000,229000,0
20250115,090000,1603000,229000,229000,229000,229000,7