ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/007310/min/candle-20240326.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

588 lines
32 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,184500,1095730500,395000,395000,395000,395000,38
20240326,184400,1095730500,395000,395000,395000,395000,0
20240326,184300,1095730500,395000,395000,395000,395000,0
20240326,184200,1095730500,395000,395000,395000,395000,0
20240326,184100,1095730500,395000,395000,395000,395000,0
20240326,184000,1095730500,395000,395000,395000,395000,0
20240326,183900,1095730500,395000,395000,395000,395000,0
20240326,183800,1095730500,395000,395000,395000,395000,0
20240326,183700,1095730500,395000,395000,395000,395000,0
20240326,183600,1095730500,395000,395000,395000,395000,0
20240326,183500,1095730500,395000,395000,395000,395000,0
20240326,183400,1095730500,395000,395000,395000,395000,0
20240326,183300,1095730500,395000,395000,395000,395000,0
20240326,183200,1095730500,395000,395000,395000,395000,0
20240326,183100,1095730500,395000,395000,395000,395000,0
20240326,183000,1095730500,395000,395000,395000,395000,0
20240326,182900,1095730500,395000,395000,395000,395000,0
20240326,182800,1095730500,395000,395000,395000,395000,0
20240326,182700,1095730500,395000,395000,395000,395000,0
20240326,182600,1095730500,395000,395000,395000,395000,0
20240326,182500,1095730500,395000,395000,395000,395000,0
20240326,182400,1095730500,395000,395000,395000,395000,0
20240326,182300,1095730500,395000,395000,395000,395000,0
20240326,182200,1095730500,395000,395000,395000,395000,0
20240326,182100,1095730500,395000,395000,395000,395000,0
20240326,182000,1095730500,395000,395000,395000,395000,0
20240326,181900,1095730500,395000,395000,395000,395000,0
20240326,181800,1095730500,395000,395000,395000,395000,0
20240326,181700,1095730500,395000,395000,395000,395000,0
20240326,181600,1095730500,395000,395000,395000,395000,0
20240326,181500,1095730500,395000,395000,395000,395000,38
20240326,181400,1095730500,395000,395000,395000,395000,0
20240326,181300,1095730500,395000,395000,395000,395000,0
20240326,181200,1095730500,395000,395000,395000,395000,0
20240326,181100,1095730500,395000,395000,395000,395000,0
20240326,181000,1095730500,395000,395000,395000,395000,0
20240326,180900,1095730500,395000,395000,395000,395000,0
20240326,180800,1095730500,395000,395000,395000,395000,0
20240326,180700,1095730500,395000,395000,395000,395000,0
20240326,180600,1095730500,395000,395000,395000,395000,0
20240326,180500,1095730500,395000,395000,395000,395000,0
20240326,180400,1095730500,395000,395000,395000,395000,0
20240326,180300,1095730500,395000,395000,395000,395000,0
20240326,180200,1095730500,395000,395000,395000,395000,0
20240326,180100,1095730500,395000,395000,395000,395000,0
20240326,180000,1095730500,395000,395000,395000,395000,0
20240326,175900,1095730500,395000,395000,395000,395000,0
20240326,175800,1095730500,395000,395000,395000,395000,0
20240326,175700,1095730500,395000,395000,395000,395000,0
20240326,175600,1095730500,395000,395000,395000,395000,0
20240326,175500,1095730500,395000,395000,395000,395000,0
20240326,175400,1095730500,395000,395000,395000,395000,0
20240326,175300,1095730500,395000,395000,395000,395000,0
20240326,175200,1095730500,395000,395000,395000,395000,0
20240326,175100,1095730500,395000,395000,395000,395000,0
20240326,175000,1095730500,395000,395000,395000,395000,0
20240326,174900,1095730500,395000,395000,395000,395000,0
20240326,174800,1095730500,395000,395000,395000,395000,0
20240326,174700,1095730500,395000,395000,395000,395000,0
20240326,174600,1095730500,395000,395000,395000,395000,0
20240326,174500,1095730500,395000,395000,395000,395000,38
20240326,174400,1095730500,395000,395000,395000,395000,0
20240326,174300,1095730500,395000,395000,395000,395000,0
20240326,174200,1095730500,395000,395000,395000,395000,0
20240326,174100,1095730500,395000,395000,395000,395000,0
20240326,174000,1095730500,395000,395000,395000,395000,0
20240326,173900,1095730500,395000,395000,395000,395000,0
20240326,173800,1095730500,395000,395000,395000,395000,0
20240326,173700,1095730500,395000,395000,395000,395000,0
20240326,173600,1095730500,395000,395000,395000,395000,0
20240326,173500,1095730500,395000,395000,395000,395000,0
20240326,173400,1095730500,395000,395000,395000,395000,0
20240326,173300,1095730500,395000,395000,395000,395000,0
20240326,173200,1095730500,395000,395000,395000,395000,0
20240326,173100,1095730500,395000,395000,395000,395000,0
20240326,173000,1095730500,395000,395000,395000,395000,0
20240326,172900,1095730500,395000,395000,395000,395000,0
20240326,172800,1095730500,395000,395000,395000,395000,0
20240326,172700,1095730500,395000,395000,395000,395000,0
20240326,172600,1095730500,395000,395000,395000,395000,0
20240326,172500,1095730500,395000,395000,395000,395000,0
20240326,172400,1095730500,395000,395000,395000,395000,0
20240326,172300,1095730500,395000,395000,395000,395000,0
20240326,172200,1095730500,395000,395000,395000,395000,0
20240326,172100,1095730500,395000,395000,395000,395000,0
20240326,172000,1095730500,395000,395000,395000,395000,0
20240326,171900,1095730500,395000,395000,395000,395000,0
20240326,171800,1095730500,395000,395000,395000,395000,0
20240326,171700,1095730500,395000,395000,395000,395000,0
20240326,171600,1095730500,395000,395000,395000,395000,0
20240326,171500,1095730500,395000,395000,395000,395000,38
20240326,171400,1095730500,395000,395000,395000,395000,0
20240326,171300,1095730500,395000,395000,395000,395000,0
20240326,171200,1095730500,395000,395000,395000,395000,0
20240326,171100,1095730500,395000,395000,395000,395000,0
20240326,171000,1095730500,395000,395000,395000,395000,0
20240326,170900,1095730500,395000,395000,395000,395000,0
20240326,170800,1095730500,395000,395000,395000,395000,0
20240326,170700,1095730500,395000,395000,395000,395000,0
20240326,170600,1095730500,395000,395000,395000,395000,0
20240326,170500,1095730500,395000,395000,395000,395000,0
20240326,170400,1095730500,395000,395000,395000,395000,0
20240326,170300,1095730500,395000,395000,395000,395000,0
20240326,170200,1095730500,395000,395000,395000,395000,0
20240326,170100,1095730500,395000,395000,395000,395000,0
20240326,170000,1095730500,395000,395000,395000,395000,0
20240326,165900,1095730500,395000,395000,395000,395000,0
20240326,165800,1095730500,395000,395000,395000,395000,0
20240326,165700,1095730500,395000,395000,395000,395000,0
20240326,165600,1095730500,395000,395000,395000,395000,0
20240326,165500,1095730500,395000,395000,395000,395000,0
20240326,165400,1095730500,395000,395000,395000,395000,0
20240326,165300,1095730500,395000,395000,395000,395000,0
20240326,165200,1095730500,395000,395000,395000,395000,0
20240326,165100,1095730500,395000,395000,395000,395000,0
20240326,165000,1095730500,395000,395000,395000,395000,0
20240326,164900,1095730500,395000,395000,395000,395000,0
20240326,164800,1095730500,395000,395000,395000,395000,0
20240326,164700,1095730500,395000,395000,395000,395000,0
20240326,164600,1095730500,395000,395000,395000,395000,0
20240326,164500,1095730500,395000,395000,395000,395000,38
20240326,164400,1095730500,395000,395000,395000,395000,0
20240326,164300,1095730500,395000,395000,395000,395000,0
20240326,164200,1095730500,395000,395000,395000,395000,0
20240326,164100,1095730500,395000,395000,395000,395000,0
20240326,164000,1095730500,395000,395000,395000,395000,0
20240326,163900,1095730500,395000,395000,395000,395000,0
20240326,163800,1095730500,395000,395000,395000,395000,0
20240326,163700,1095730500,395000,395000,395000,395000,0
20240326,163600,1095730500,395000,395000,395000,395000,0
20240326,163500,1095730500,395000,395000,395000,395000,0
20240326,163400,1095730500,395000,395000,395000,395000,0
20240326,163300,1095730500,395000,395000,395000,395000,0
20240326,163200,1095730500,395000,395000,395000,395000,0
20240326,163100,1095730500,395000,395000,395000,395000,0
20240326,163000,1095730500,395000,395000,395000,395000,0
20240326,162900,1095730500,395000,395000,395000,395000,0
20240326,162800,1095730500,395000,395000,395000,395000,0
20240326,162700,1095730500,395000,395000,395000,395000,0
20240326,162600,1095730500,395000,395000,395000,395000,0
20240326,162500,1095730500,395000,395000,395000,395000,0
20240326,162400,1095730500,395000,395000,395000,395000,0
20240326,162300,1095730500,395000,395000,395000,395000,0
20240326,162200,1095730500,395000,395000,395000,395000,0
20240326,162100,1095730500,395000,395000,395000,395000,0
20240326,162000,1095730500,395000,395000,395000,395000,0
20240326,161900,1095730500,395000,395000,395000,395000,0
20240326,161800,1095730500,395000,395000,395000,395000,0
20240326,161700,1095730500,395000,395000,395000,395000,0
20240326,161600,1095730500,395000,395000,395000,395000,0
20240326,161500,1095730500,395000,395000,395000,395000,38
20240326,161400,1095730500,395000,395000,395000,395000,0
20240326,161300,1095730500,395000,395000,395000,395000,0
20240326,161200,1095730500,395000,395000,395000,395000,0
20240326,161100,1095730500,395000,395000,395000,395000,0
20240326,161000,1095730500,395000,395000,395000,395000,0
20240326,160900,1095730500,395000,395000,395000,395000,0
20240326,160800,1095730500,395000,395000,395000,395000,0
20240326,160700,1095730500,395000,395000,395000,395000,0
20240326,160600,1095730500,395000,395000,395000,395000,0
20240326,160500,1095730500,395000,395000,395000,395000,0
20240326,160400,1095730500,395000,395000,395000,395000,0
20240326,160300,1095730500,395000,395000,395000,395000,0
20240326,160200,1095730500,395000,395000,395000,395000,0
20240326,160100,1095730500,395000,395000,395000,395000,0
20240326,160000,1095730500,395000,395000,395000,395000,0
20240326,155900,1095730500,395000,395000,395000,395000,0
20240326,155800,1095730500,395000,395000,395000,395000,0
20240326,155700,1095730500,395000,395000,395000,395000,0
20240326,155600,1095730500,395000,395000,395000,395000,0
20240326,155500,1095730500,395000,395000,395000,395000,0
20240326,155400,1095730500,395000,395000,395000,395000,0
20240326,155300,1095730500,395000,395000,395000,395000,0
20240326,155200,1095730500,395000,395000,395000,395000,0
20240326,155100,1095730500,395000,395000,395000,395000,0
20240326,155000,1095730500,395000,395000,395000,395000,0
20240326,154900,1095730500,395000,395000,395000,395000,0
20240326,154800,1095730500,395000,395000,395000,395000,0
20240326,154700,1095730500,395000,395000,395000,395000,0
20240326,154600,1095730500,395000,395000,395000,395000,0
20240326,154500,1095730500,395000,395000,395000,395000,38
20240326,154400,1095730500,395000,395000,395000,395000,0
20240326,154300,1095730500,395000,395000,395000,395000,0
20240326,154200,1095730500,395000,395000,395000,395000,0
20240326,154100,1095730500,395000,395000,395000,395000,0
20240326,154000,1095730500,395000,395000,395000,395000,0
20240326,153900,1095730500,395000,395000,395000,395000,0
20240326,153800,1095730500,395000,395000,395000,395000,0
20240326,153700,1095730500,395000,395000,395000,395000,0
20240326,153600,1095730500,395000,395000,395000,395000,0
20240326,153500,1095730500,395000,395000,395000,395000,0
20240326,153400,1095730500,395000,395000,395000,395000,0
20240326,153300,1095730500,395000,395000,395000,395000,0
20240326,153200,1095730500,395000,395000,395000,395000,0
20240326,153100,1095730500,395000,395000,395000,395000,0
20240326,153000,1095730500,395000,395000,395000,395000,38
20240326,152900,1080720500,396000,396000,396000,396000,0
20240326,152800,1080720500,396000,396000,396000,396000,0
20240326,152700,1080720500,396000,396000,396000,396000,0
20240326,152600,1080720500,396000,396000,396000,396000,0
20240326,152500,1080720500,396000,396000,396000,396000,0
20240326,152400,1080720500,396000,396000,396000,396000,0
20240326,152300,1080720500,396000,396000,396000,396000,0
20240326,152200,1080720500,396000,396000,396000,396000,0
20240326,152100,1080720500,396000,396000,396000,396000,0
20240326,152000,1080720500,396000,396000,396000,396000,0
20240326,151900,1080720500,396000,396000,396000,395500,18
20240326,151800,1073594500,395500,395500,395500,395500,15
20240326,151700,1067662000,396000,396000,396000,396000,0
20240326,151600,1067662000,396000,395500,396000,395500,14
20240326,151500,1062124000,395500,395500,395500,395500,1
20240326,151400,1061728500,395500,395500,395500,395500,0
20240326,151300,1061728500,395500,395500,395500,395500,0
20240326,151200,1061728500,395500,395500,395500,395500,0
20240326,151100,1061728500,395500,395500,395500,395500,1
20240326,151000,1061333000,395500,395500,395500,395500,13
20240326,150900,1056191500,395500,395500,395500,395500,2
20240326,150800,1055400500,395500,395500,395500,395500,0
20240326,150700,1055400500,395500,395500,395500,395500,0
20240326,150600,1055400500,395500,395500,395500,395500,0
20240326,150500,1055400500,395500,395500,395500,395500,1
20240326,150400,1055005000,395500,395500,395500,395500,1
20240326,150300,1054609500,395000,395000,395000,395000,1
20240326,150200,1054214500,395500,395500,395500,395500,4
20240326,150100,1052632500,395500,395500,395500,395500,4
20240326,150000,1051050500,395500,396000,396000,395000,6
20240326,145900,1048678500,395500,395500,395500,395500,0
20240326,145800,1048678500,395500,395500,395500,395500,5
20240326,145700,1046701000,395500,395500,395500,395500,0
20240326,145600,1046701000,395500,395500,395500,395500,9
20240326,145500,1043141500,396000,396000,396000,396000,2
20240326,145400,1042349500,395500,395500,395500,395500,1
20240326,145300,1041954000,395500,395500,395500,395500,0
20240326,145200,1041954000,395500,395500,395500,395500,0
20240326,145100,1041954000,395500,395500,395500,395500,16
20240326,145000,1035626000,395500,395500,395500,395500,0
20240326,144900,1035626000,395500,395500,395500,395500,2
20240326,144800,1034835000,395500,396000,396000,395500,29
20240326,144700,1023360500,396000,396000,396000,396000,0
20240326,144600,1023360500,396000,396000,396000,396000,1
20240326,144500,1022964500,395500,395500,395500,395500,9
20240326,144400,1019405000,395500,395500,395500,395500,70
20240326,144300,991720000,395500,395500,395500,395500,1
20240326,144200,991324500,395000,395000,395000,395000,1
20240326,144100,990929500,395500,395500,395500,395500,0
20240326,144000,990929500,395500,395500,395500,395500,0
20240326,143900,990929500,395500,395500,395500,395500,3
20240326,143800,989743000,395000,395000,395000,395000,3
20240326,143700,988558000,395000,395000,395000,395000,10
20240326,143600,984608000,395000,395000,395000,395000,1
20240326,143500,984213000,395500,395000,395500,395000,2
20240326,143400,983422500,395000,395000,395000,395000,0
20240326,143300,983422500,395000,395000,395000,395000,13
20240326,143200,978287500,395000,395000,395000,395000,0
20240326,143100,978287500,395000,395000,395000,395000,9
20240326,143000,974732500,395000,395000,395000,395000,2
20240326,142900,973942500,395000,395000,395000,395000,10
20240326,142800,969992500,395000,395000,395000,395000,1
20240326,142700,969597500,395000,395000,395000,395000,1
20240326,142600,969202500,395500,395500,395500,395500,0
20240326,142500,969202500,395500,395500,395500,395500,0
20240326,142400,969202500,395500,395500,395500,395500,0
20240326,142300,969202500,395500,395500,395500,395500,3
20240326,142200,968016000,395000,395000,395000,395000,0
20240326,142100,968016000,395000,395000,395000,395000,1
20240326,142000,967621000,395500,395500,395500,395500,0
20240326,141900,967621000,395500,395000,395500,395000,33
20240326,141800,954583500,395000,395000,395000,395000,2
20240326,141700,953793500,395000,395000,395000,395000,3
20240326,141600,952608500,395000,395000,395000,395000,8
20240326,141500,949448500,395000,395000,395500,395000,42
20240326,141400,932839000,395000,395000,395000,395000,0
20240326,141300,932839000,395000,395000,395000,395000,0
20240326,141200,932839000,395000,395000,395000,395000,0
20240326,141100,932839000,395000,395000,395000,395000,0
20240326,141000,932839000,395000,395000,395000,395000,0
20240326,140900,932839000,395000,395000,395000,395000,3
20240326,140800,931654000,395000,395000,395000,395000,15
20240326,140700,925729000,395000,395000,395000,395000,0
20240326,140600,925729000,395000,395000,395000,395000,0
20240326,140500,925729000,395000,395000,395000,395000,0
20240326,140400,925729000,395000,395000,395000,395000,0
20240326,140300,925729000,395000,395000,395000,395000,1
20240326,140200,925334000,395500,395500,395500,395500,0
20240326,140100,925334000,395500,395000,395500,395000,7
20240326,140000,922566000,395500,395500,395500,395500,0
20240326,135900,922566000,395500,395500,395500,395500,3
20240326,135800,921379500,395000,395000,395000,395000,17
20240326,135700,914664500,395000,395000,395000,395000,1
20240326,135600,914269500,395000,395000,395000,395000,1
20240326,135500,913874500,395000,395500,395500,395000,3
20240326,135400,912689000,395000,395000,395000,395000,4
20240326,135300,911109000,395000,395000,395000,395000,0
20240326,135200,911109000,395000,395000,395000,395000,0
20240326,135100,911109000,395000,395000,395000,395000,1
20240326,135000,910714000,395000,395000,395000,395000,0
20240326,134900,910714000,395000,395000,395000,395000,7
20240326,134800,907949000,395000,395000,395000,395000,0
20240326,134700,907949000,395000,395000,395000,395000,1
20240326,134600,907554000,395000,395000,395000,395000,0
20240326,134500,907554000,395000,395000,395000,395000,1
20240326,134400,907159000,395000,395000,395000,395000,0
20240326,134300,907159000,395000,395000,395000,395000,1
20240326,134200,906764000,395500,395500,395500,395500,0
20240326,134100,906764000,395500,395500,395500,395500,0
20240326,134000,906764000,395500,395500,395500,395500,0
20240326,133900,906764000,395500,395500,395500,395500,0
20240326,133800,906764000,395500,395500,395500,395500,1
20240326,133700,906368500,395000,395000,395000,395000,1
20240326,133600,905973500,395500,395500,395500,395500,63
20240326,133500,881057000,395500,395500,395500,395500,0
20240326,133400,881057000,395500,395500,395500,395500,1
20240326,133300,880661500,395500,395500,395500,395500,2
20240326,133200,879870500,395500,395500,395500,395500,0
20240326,133100,879870500,395500,395500,395500,395500,3
20240326,133000,878684000,395500,395500,395500,395500,0
20240326,132900,878684000,395500,395500,395500,395500,0
20240326,132800,878684000,395500,395500,395500,395500,1
20240326,132700,878288500,395500,395500,395500,395500,1
20240326,132600,877893000,395500,395500,395500,395500,10
20240326,132500,873938000,395500,395500,395500,395500,0
20240326,132400,873938000,395500,395500,395500,395500,0
20240326,132300,873938000,395500,395500,395500,395500,6
20240326,132200,871565000,395500,395500,395500,395500,8
20240326,132100,868401000,395500,395500,395500,395500,2
20240326,132000,867610000,395500,395500,395500,395500,0
20240326,131900,867610000,395500,395500,395500,395500,0
20240326,131800,867610000,395500,396000,396000,395500,4
20240326,131700,866027000,395500,395500,395500,395500,0
20240326,131600,866027000,395500,395500,395500,395500,2
20240326,131500,865236000,396000,396000,396000,396000,1
20240326,131400,864840000,395500,395500,395500,395500,2
20240326,131300,864049000,395000,395000,395000,395000,0
20240326,131200,864049000,395000,395500,395500,395000,10
20240326,131100,860098000,395500,395500,395500,395500,10
20240326,131000,856143000,395500,396000,396000,395500,2
20240326,130900,855351500,395500,395500,395500,395500,1
20240326,130800,854956000,396000,396000,396000,396000,0
20240326,130700,854956000,396000,396000,396000,396000,0
20240326,130600,854956000,396000,396000,396000,396000,1
20240326,130500,854560000,395000,395000,395000,395000,0
20240326,130400,854560000,395000,395000,395000,395000,1
20240326,130300,854165000,395000,395500,395500,395000,21
20240326,130200,845860500,395000,395000,395000,395000,1
20240326,130100,845465500,395000,395500,395500,395000,5
20240326,130000,843489000,395500,395500,395500,395500,1
20240326,125900,843093500,395000,395000,395000,395000,0
20240326,125800,843093500,395000,395000,395000,395000,1
20240326,125700,842698500,395000,395000,395000,395000,0
20240326,125600,842698500,395000,395000,395000,395000,0
20240326,125500,842698500,395000,395000,395000,395000,1
20240326,125400,842303500,395000,395000,395000,395000,0
20240326,125300,842303500,395000,395000,395000,395000,4
20240326,125200,840723500,395500,395500,395500,395500,0
20240326,125100,840723500,395500,395500,395500,395500,2
20240326,125000,839932500,396000,396000,396000,396000,5
20240326,124900,837952500,396000,396500,396500,396000,6
20240326,124800,835574000,396000,396000,396000,396000,0
20240326,124700,835574000,396000,396000,396000,396000,5
20240326,124600,833594000,396000,396000,396000,396000,1
20240326,124500,833198000,396500,396500,396500,396500,2
20240326,124400,832405000,396000,396000,396000,396000,7
20240326,124300,829633000,396000,396000,396000,396000,14
20240326,124200,824089000,396000,396000,396000,396000,2
20240326,124100,823297000,396000,396000,396000,396000,1
20240326,124000,822901000,396000,396000,396000,396000,1
20240326,123900,822505000,396000,396000,396000,396000,0
20240326,123800,822505000,396000,396000,396000,396000,3
20240326,123700,821317000,396000,396000,396000,396000,0
20240326,123600,821317000,396000,396000,396000,396000,16
20240326,123500,814981000,395500,395500,395500,395500,1
20240326,123400,814585500,395500,395500,395500,395500,0
20240326,123300,814585500,395500,395500,395500,395500,0
20240326,123200,814585500,395500,395500,395500,395500,0
20240326,123100,814585500,395500,395500,395500,395500,0
20240326,123000,814585500,395500,395500,395500,395500,0
20240326,122900,814585500,395500,395500,395500,395500,3
20240326,122800,813399000,396000,396000,396000,396000,0
20240326,122700,813399000,396000,396000,396000,396000,0
20240326,122600,813399000,396000,396000,396000,396000,12
20240326,122500,808647000,396000,396000,396000,396000,3
20240326,122400,807459000,396000,396000,396000,396000,1
20240326,122300,807063000,396000,396000,396000,396000,1
20240326,122200,806667000,396500,396500,396500,396500,0
20240326,122100,806667000,396500,396000,396500,396000,3
20240326,122000,805478500,396000,396000,396000,396000,0
20240326,121900,805478500,396000,396000,396000,396000,0
20240326,121800,805478500,396000,396000,396000,396000,20
20240326,121700,797558500,396500,396000,396500,396000,6
20240326,121600,795180500,396500,396500,396500,396500,1
20240326,121500,794784000,396500,396500,396500,396500,0
20240326,121400,794784000,396500,396500,396500,396500,0
20240326,121300,794784000,396500,396500,396500,396500,7
20240326,121200,792008500,396000,396000,396000,396000,0
20240326,121100,792008500,396000,396000,396000,396000,5
20240326,121000,790028500,396000,396000,396000,396000,0
20240326,120900,790028500,396000,396500,396500,396000,2
20240326,120800,789236000,396500,396500,396500,396500,0
20240326,120700,789236000,396500,396500,396500,396500,0
20240326,120600,789236000,396500,396000,396500,396000,54
20240326,120500,767848000,395500,395500,395500,395500,1
20240326,120400,767452500,395000,395000,395000,395000,0
20240326,120300,767452500,395000,395000,395000,395000,0
20240326,120200,767452500,395000,396000,396000,395000,17
20240326,120100,760721500,396000,396500,396500,396000,112
20240326,120000,716369000,396000,396000,396000,396000,0
20240326,115900,716369000,396000,396000,396000,396000,1
20240326,115800,715973000,396000,396500,396500,396000,3
20240326,115700,714784000,396500,396500,396500,396500,1
20240326,115600,714387500,396000,396000,396000,396000,1
20240326,115500,713991500,396000,396000,396000,396000,2
20240326,115400,713199500,396500,396500,396500,396500,0
20240326,115300,713199500,396500,396500,396500,396500,1
20240326,115200,712803000,396000,396000,396000,396000,0
20240326,115100,712803000,396000,396000,396000,396000,5
20240326,115000,710823000,396000,396000,396000,396000,1
20240326,114900,710427000,396500,396500,396500,396500,2
20240326,114800,709634000,396000,396000,396000,396000,0
20240326,114700,709634000,396000,396000,396000,396000,11
20240326,114600,705278000,396000,396000,396000,396000,1
20240326,114500,704882000,396000,396000,396000,396000,0
20240326,114400,704882000,396000,396000,396000,396000,6
20240326,114300,702506000,396000,396000,396000,396000,2
20240326,114200,701714000,396000,396000,396000,396000,1
20240326,114100,701318000,396500,396500,396500,396500,0
20240326,114000,701318000,396500,396500,396500,396500,1
20240326,113900,700921500,396500,396500,396500,396500,1
20240326,113800,700525000,396000,396000,396000,396000,1
20240326,113700,700129000,396500,396500,396500,396500,1
20240326,113600,699732500,396000,396000,396000,396000,0
20240326,113500,699732500,396000,396500,396500,396000,5
20240326,113400,697750500,396000,396000,396000,396000,0
20240326,113300,697750500,396000,396000,396000,396000,0
20240326,113200,697750500,396000,396000,396000,396000,0
20240326,113100,697750500,396000,396000,396000,396000,1
20240326,113000,697354500,396000,396000,396000,396000,1
20240326,112900,696958500,396000,396000,396000,396000,0
20240326,112800,696958500,396000,396000,396000,396000,0
20240326,112700,696958500,396000,396000,396000,396000,1
20240326,112600,696562500,396000,396000,396000,396000,0
20240326,112500,696562500,396000,396000,396000,396000,2
20240326,112400,695770500,396000,396000,396000,396000,1
20240326,112300,695374500,396500,396500,396500,396500,1
20240326,112200,694978000,396500,396500,396500,396500,0
20240326,112100,694978000,396500,396500,396500,396500,0
20240326,112000,694978000,396500,396500,396500,396500,0
20240326,111900,694978000,396500,396500,396500,396500,0
20240326,111800,694978000,396500,396000,396500,396000,2
20240326,111700,694185500,396500,396500,396500,396500,2
20240326,111600,693392500,396500,396500,396500,396500,1
20240326,111500,692996000,396500,396500,396500,396500,1
20240326,111400,692599500,396000,396500,396500,396000,6
20240326,111300,690221000,396500,396500,396500,396500,2
20240326,111200,689428000,396500,396000,396500,396000,3
20240326,111100,688239000,396500,396500,396500,396500,0
20240326,111000,688239000,396500,396500,396500,396500,3
20240326,110900,687049500,396000,396000,396000,396000,38
20240326,110800,672001500,396000,396000,396000,396000,0
20240326,110700,672001500,396000,396000,396000,396000,2
20240326,110600,671209500,396000,396500,396500,396000,5
20240326,110500,669228000,396000,396000,396000,396000,3
20240326,110400,668040000,396000,396000,396000,396000,1
20240326,110300,667644000,395500,395500,395500,395500,1
20240326,110200,667248500,396500,395500,396500,395500,9
20240326,110100,663687500,395000,395000,395000,395000,1
20240326,110000,663292500,395000,394500,395500,394500,3
20240326,105900,662107500,394500,394500,394500,394500,5
20240326,105800,660135000,395000,394500,395000,394500,8
20240326,105700,656978000,394500,394500,394500,394500,1
20240326,105600,656583500,394500,395000,395000,394500,6
20240326,105500,654215000,395000,395500,395500,395000,7
20240326,105400,651449500,395000,395000,395000,395000,11
20240326,105300,647104500,395000,395000,395000,395000,0
20240326,105200,647104500,395000,395000,395000,395000,0
20240326,105100,647104500,395000,395000,395000,395000,2
20240326,105000,646314500,395000,395000,395000,395000,51
20240326,104900,626169500,395500,395500,395500,395500,0
20240326,104800,626169500,395500,395500,395500,395500,1
20240326,104700,625774000,395500,395500,395500,395500,0
20240326,104600,625774000,395500,395500,395500,395500,1
20240326,104500,625378500,395000,395500,395500,395000,2
20240326,104400,624588000,395500,395500,395500,395500,2
20240326,104300,623797000,395000,395000,395000,395000,1
20240326,104200,623402000,395000,395000,395000,395000,50
20240326,104100,603652000,395000,395000,395000,395000,1
20240326,104000,603257000,395500,395500,395500,395500,0
20240326,103900,603257000,395500,395500,395500,395500,1
20240326,103800,602861500,396000,396000,396000,396000,0
20240326,103700,602861500,396000,396500,396500,396000,71
20240326,103600,574712500,396500,396500,396500,396500,1
20240326,103500,574316000,397000,396500,397000,396500,7
20240326,103400,571540000,397000,397000,397000,397000,0
20240326,103300,571540000,397000,396500,397000,396500,2
20240326,103200,570746500,397000,396500,397000,396500,3
20240326,103100,569556000,397000,396500,397000,396500,16
20240326,103000,563206500,396500,397000,397000,396500,4
20240326,102900,561619500,397000,396500,397000,396500,9
20240326,102800,558050500,396500,396500,396500,396500,5
20240326,102700,556068000,396500,397000,397000,396500,7
20240326,102600,553291500,396500,397000,397000,396500,3
20240326,102500,552101000,397000,397000,397000,397000,3
20240326,102400,550910000,396500,396500,397000,396500,10
20240326,102300,546944000,396500,397000,397000,396500,8
20240326,102200,543769000,397000,397000,397000,397000,0
20240326,102100,543769000,397000,397000,397000,397000,3
20240326,102000,542578000,396500,396500,396500,396500,12
20240326,101900,537820000,396500,396500,396500,396500,0
20240326,101800,537820000,396500,396500,396500,396500,1
20240326,101700,537423500,397000,396500,397000,396500,33
20240326,101600,524335000,396500,396500,396500,396500,9
20240326,101500,520766500,396500,396500,396500,396500,3
20240326,101400,519577000,396000,396000,396000,396000,1
20240326,101300,519181000,396000,395500,396000,395500,7
20240326,101200,516409500,396000,396000,396000,396000,2
20240326,101100,515617500,395500,395500,395500,395500,1
20240326,101000,515222000,396000,395500,396000,395500,2
20240326,100900,514430500,395500,395500,395500,395500,7
20240326,100800,511662000,395500,396000,396000,395500,4
20240326,100700,510079000,395500,396000,396000,395500,9
20240326,100600,506516000,396500,396000,396500,396000,7
20240326,100500,503741500,396000,396000,396000,396000,53
20240326,100400,482753500,396500,396000,396500,396000,3
20240326,100300,481565000,396500,396500,396500,396500,2
20240326,100200,480772000,396500,396500,396500,396500,5
20240326,100100,478789500,396500,396000,396500,396000,7
20240326,100000,476014500,396500,396500,396500,396500,1
20240326,095900,475618000,396000,396000,396000,396000,4
20240326,095800,474034000,396000,396500,396500,396000,8
20240326,095700,470862500,396500,396500,396500,396500,1
20240326,095600,470466000,396500,396000,396500,396000,5
20240326,095500,468485000,396000,396000,396000,396000,1
20240326,095400,468089000,396000,396000,396000,396000,1
20240326,095300,467693000,396000,396500,396500,396000,13
20240326,095200,462539000,396500,396500,396500,396000,19
20240326,095100,455006000,396500,396500,396500,396000,11
20240326,095000,450647000,396500,396000,396500,396000,67
20240326,094900,424113000,396000,395500,396000,395500,8
20240326,094800,420948000,396000,396000,396000,396000,0
20240326,094700,420948000,396000,396000,396000,396000,4
20240326,094600,419364000,396000,395500,396000,395500,4
20240326,094500,417780500,396000,396000,396000,396000,0
20240326,094400,417780500,396000,395500,396000,395500,11
20240326,094300,413429500,395500,395500,395500,395500,2
20240326,094200,412638500,395500,395500,395500,395500,8
20240326,094100,409474500,395500,395500,395500,395500,31
20240326,094000,397214000,395500,396000,396000,395500,2
20240326,093900,396422500,396000,396000,396000,396000,0
20240326,093800,396422500,396000,396000,396000,396000,11
20240326,093700,392066500,396000,396000,396000,395500,3
20240326,093600,390879000,395500,396000,396000,395500,6
20240326,093500,388504000,395500,395500,395500,395500,4
20240326,093400,386922000,395500,395500,395500,395500,3
20240326,093300,385735500,395000,395000,395000,395000,0
20240326,093200,385735500,395000,395000,395000,395000,0
20240326,093100,385735500,395000,395500,395500,395000,2
20240326,093000,384945000,396000,396000,396000,396000,29
20240326,092900,373461000,396000,396000,396000,396000,6
20240326,092800,371085000,396000,396000,396000,396000,2
20240326,092700,370293000,396000,396000,396000,396000,11
20240326,092600,365937000,396000,396000,396500,396000,51
20240326,092500,345738500,396000,395000,396000,395000,45
20240326,092400,327943500,395000,395000,395500,395000,9
20240326,092300,324385500,395000,395000,395000,395000,34
20240326,092200,310955500,395000,395000,395000,395000,16
20240326,092100,304635500,395500,395500,395500,395500,5
20240326,092000,302658000,395500,395500,395500,395500,3
20240326,091900,301471500,395500,395500,395500,395500,0
20240326,091800,301471500,395500,395500,395500,395500,4
20240326,091700,299889500,395500,395000,395500,395000,11
20240326,091600,295544000,395000,395500,395500,395000,16
20240326,091500,289220000,396000,396500,396500,396000,24
20240326,091400,279713500,396500,395000,396500,395000,186
20240326,091300,206144000,395000,395000,395000,395000,8
20240326,091200,202984000,395000,395000,395000,395000,3
20240326,091100,201799000,395000,393500,395000,393500,142
20240326,091000,145824000,393500,393500,394000,393500,64
20240326,090900,120638500,394000,394000,394000,394000,4
20240326,090800,119062500,394000,394000,394000,394000,0
20240326,090700,119062500,394000,393500,394000,393500,5
20240326,090600,117093000,393500,393500,393500,393500,25
20240326,090500,107255500,393500,393500,394000,393500,14
20240326,090400,101745500,394000,394000,394000,393500,19
20240326,090300,94267000,394000,393500,394000,393500,16
20240326,090200,87970500,393500,394000,394000,393500,24
20240326,090100,78525500,394000,394000,394000,391500,77
20240326,090000,48301000,394000,392500,394000,392000,123
Reference in New Issue View Git Blame Copy Permalink