ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/007310/min/candle-20250116.csv
ened 61b7199ccb Add accumulated files
2025-02-06 23:16:41 +09:00

592 lines
33 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,184900,1045739000,379500,379500,379500,379500,138
20250116,184800,1045739000,379500,379500,379500,379500,0
20250116,184700,1045739000,379500,379500,379500,379500,0
20250116,184600,1045739000,379500,379500,379500,379500,0
20250116,184500,1045739000,379500,379500,379500,379500,0
20250116,184400,1045739000,379500,379500,379500,379500,0
20250116,184300,1045739000,379500,379500,379500,379500,0
20250116,184200,1045739000,379500,379500,379500,379500,0
20250116,184100,1045739000,379500,379500,379500,379500,0
20250116,184000,1045739000,379500,379500,379500,379500,0
20250116,183900,1045739000,379500,379500,379500,379500,0
20250116,183800,1045739000,379500,379500,379500,379500,0
20250116,183700,1045739000,379500,379500,379500,379500,0
20250116,183600,1045739000,379500,379500,379500,379500,0
20250116,183500,1045739000,379500,379500,379500,379500,0
20250116,183400,1045739000,379500,379500,379500,379500,0
20250116,183300,1045739000,379500,379500,379500,379500,0
20250116,183200,1045739000,379500,379500,379500,379500,0
20250116,183100,1045739000,379500,379500,379500,379500,0
20250116,183000,1045739000,379500,379500,379500,379500,0
20250116,182900,1045739000,379500,379500,379500,379500,0
20250116,182800,1045739000,379500,379500,379500,379500,0
20250116,182700,1045739000,379500,379500,379500,379500,0
20250116,182600,1045739000,379500,379500,379500,379500,0
20250116,182500,1045739000,379500,379500,379500,379500,0
20250116,182400,1045739000,379500,379500,379500,379500,0
20250116,182300,1045739000,379500,379500,379500,379500,0
20250116,182200,1045739000,379500,379500,379500,379500,0
20250116,182100,1045739000,379500,379500,379500,379500,0
20250116,182000,1045739000,379500,379500,379500,379500,0
20250116,181900,1045739000,379500,379500,379500,379500,138
20250116,181800,1045739000,379500,379500,379500,379500,0
20250116,181700,1045739000,379500,379500,379500,379500,0
20250116,181600,1045739000,379500,379500,379500,379500,0
20250116,181500,1045739000,379500,379500,379500,379500,0
20250116,181400,1045739000,379500,379500,379500,379500,0
20250116,181300,1045739000,379500,379500,379500,379500,0
20250116,181200,1045739000,379500,379500,379500,379500,0
20250116,181100,1045739000,379500,379500,379500,379500,0
20250116,181000,1045739000,379500,379500,379500,379500,0
20250116,180900,1045739000,379500,379500,379500,379500,0
20250116,180800,1045739000,379500,379500,379500,379500,0
20250116,180700,1045739000,379500,379500,379500,379500,0
20250116,180600,1045739000,379500,379500,379500,379500,0
20250116,180500,1045739000,379500,379500,379500,379500,0
20250116,180400,1045739000,379500,379500,379500,379500,0
20250116,180300,1045739000,379500,379500,379500,379500,0
20250116,180200,1045739000,379500,379500,379500,379500,0
20250116,180100,1045739000,379500,379500,379500,379500,0
20250116,180000,1045739000,379500,379500,379500,379500,0
20250116,175900,1045739000,379500,379500,379500,379500,0
20250116,175800,1045739000,379500,379500,379500,379500,0
20250116,175700,1045739000,379500,379500,379500,379500,0
20250116,175600,1045739000,379500,379500,379500,379500,0
20250116,175500,1045739000,379500,379500,379500,379500,0
20250116,175400,1045739000,379500,379500,379500,379500,0
20250116,175300,1045739000,379500,379500,379500,379500,0
20250116,175200,1045739000,379500,379500,379500,379500,0
20250116,175100,1045739000,379500,379500,379500,379500,0
20250116,175000,1045739000,379500,379500,379500,379500,0
20250116,174900,1045739000,379500,379500,379500,379500,138
20250116,174800,1045739000,379500,379500,379500,379500,0
20250116,174700,1045739000,379500,379500,379500,379500,0
20250116,174600,1045739000,379500,379500,379500,379500,0
20250116,174500,1045739000,379500,379500,379500,379500,0
20250116,174400,1045739000,379500,379500,379500,379500,0
20250116,174300,1045739000,379500,379500,379500,379500,0
20250116,174200,1045739000,379500,379500,379500,379500,0
20250116,174100,1045739000,379500,379500,379500,379500,0
20250116,174000,1045739000,379500,379500,379500,379500,0
20250116,173900,1045739000,379500,379500,379500,379500,0
20250116,173800,1045739000,379500,379500,379500,379500,0
20250116,173700,1045739000,379500,379500,379500,379500,0
20250116,173600,1045739000,379500,379500,379500,379500,0
20250116,173500,1045739000,379500,379500,379500,379500,0
20250116,173400,1045739000,379500,379500,379500,379500,0
20250116,173300,1045739000,379500,379500,379500,379500,0
20250116,173200,1045739000,379500,379500,379500,379500,0
20250116,173100,1045739000,379500,379500,379500,379500,0
20250116,173000,1045739000,379500,379500,379500,379500,0
20250116,172900,1045739000,379500,379500,379500,379500,0
20250116,172800,1045739000,379500,379500,379500,379500,0
20250116,172700,1045739000,379500,379500,379500,379500,0
20250116,172600,1045739000,379500,379500,379500,379500,0
20250116,172500,1045739000,379500,379500,379500,379500,0
20250116,172400,1045739000,379500,379500,379500,379500,0
20250116,172300,1045739000,379500,379500,379500,379500,0
20250116,172200,1045739000,379500,379500,379500,379500,0
20250116,172100,1045739000,379500,379500,379500,379500,0
20250116,172000,1045739000,379500,379500,379500,379500,0
20250116,171900,1045739000,379500,379500,379500,379500,138
20250116,171800,1045739000,379500,379500,379500,379500,0
20250116,171700,1045739000,379500,379500,379500,379500,0
20250116,171600,1045739000,379500,379500,379500,379500,0
20250116,171500,1045739000,379500,379500,379500,379500,0
20250116,171400,1045739000,379500,379500,379500,379500,0
20250116,171300,1045739000,379500,379500,379500,379500,0
20250116,171200,1045739000,379500,379500,379500,379500,0
20250116,171100,1045739000,379500,379500,379500,379500,0
20250116,171000,1045739000,379500,379500,379500,379500,0
20250116,170900,1045739000,379500,379500,379500,379500,0
20250116,170800,1045739000,379500,379500,379500,379500,0
20250116,170700,1045739000,379500,379500,379500,379500,0
20250116,170600,1045739000,379500,379500,379500,379500,0
20250116,170500,1045739000,379500,379500,379500,379500,0
20250116,170400,1045739000,379500,379500,379500,379500,0
20250116,170300,1045739000,379500,379500,379500,379500,0
20250116,170200,1045739000,379500,379500,379500,379500,0
20250116,170100,1045739000,379500,379500,379500,379500,0
20250116,170000,1045739000,379500,379500,379500,379500,0
20250116,165900,1045739000,379500,379500,379500,379500,0
20250116,165800,1045739000,379500,379500,379500,379500,0
20250116,165700,1045739000,379500,379500,379500,379500,0
20250116,165600,1045739000,379500,379500,379500,379500,0
20250116,165500,1045739000,379500,379500,379500,379500,0
20250116,165400,1045739000,379500,379500,379500,379500,0
20250116,165300,1045739000,379500,379500,379500,379500,0
20250116,165200,1045739000,379500,379500,379500,379500,0
20250116,165100,1045739000,379500,379500,379500,379500,0
20250116,165000,1045739000,379500,379500,379500,379500,0
20250116,164900,1045739000,379500,379500,379500,379500,138
20250116,164800,1045739000,379500,379500,379500,379500,0
20250116,164700,1045739000,379500,379500,379500,379500,0
20250116,164600,1045739000,379500,379500,379500,379500,0
20250116,164500,1045739000,379500,379500,379500,379500,0
20250116,164400,1045739000,379500,379500,379500,379500,0
20250116,164300,1045739000,379500,379500,379500,379500,0
20250116,164200,1045739000,379500,379500,379500,379500,0
20250116,164100,1045739000,379500,379500,379500,379500,0
20250116,164000,1045739000,379500,379500,379500,379500,0
20250116,163900,1045739000,379500,379500,379500,379500,0
20250116,163800,1045739000,379500,379500,379500,379500,0
20250116,163700,1045739000,379500,379500,379500,379500,0
20250116,163600,1045739000,379500,379500,379500,379500,0
20250116,163500,1045739000,379500,379500,379500,379500,0
20250116,163400,1045739000,379500,379500,379500,379500,0
20250116,163300,1045739000,379500,379500,379500,379500,0
20250116,163200,1045739000,379500,379500,379500,379500,0
20250116,163100,1045739000,379500,379500,379500,379500,0
20250116,163000,1045739000,379500,379500,379500,379500,0
20250116,162900,1045739000,379500,379500,379500,379500,0
20250116,162800,1045739000,379500,379500,379500,379500,0
20250116,162700,1045739000,379500,379500,379500,379500,0
20250116,162600,1045739000,379500,379500,379500,379500,0
20250116,162500,1045739000,379500,379500,379500,379500,0
20250116,162400,1045739000,379500,379500,379500,379500,0
20250116,162300,1045739000,379500,379500,379500,379500,0
20250116,162200,1045739000,379500,379500,379500,379500,0
20250116,162100,1045739000,379500,379500,379500,379500,0
20250116,162000,1045739000,379500,379500,379500,379500,0
20250116,161900,1045739000,379500,379500,379500,379500,138
20250116,161800,1045739000,379500,379500,379500,379500,0
20250116,161700,1045739000,379500,379500,379500,379500,0
20250116,161600,1045739000,379500,379500,379500,379500,0
20250116,161500,1045739000,379500,379500,379500,379500,0
20250116,161400,1045739000,379500,379500,379500,379500,0
20250116,161300,1045739000,379500,379500,379500,379500,0
20250116,161200,1045739000,379500,379500,379500,379500,0
20250116,161100,1045739000,379500,379500,379500,379500,0
20250116,161000,1045739000,379500,379500,379500,379500,0
20250116,160900,1045739000,379500,379500,379500,379500,0
20250116,160800,1045739000,379500,379500,379500,379500,0
20250116,160700,1045739000,379500,379500,379500,379500,0
20250116,160600,1045739000,379500,379500,379500,379500,0
20250116,160500,1045739000,379500,379500,379500,379500,0
20250116,160400,1045739000,379500,379500,379500,379500,0
20250116,160300,1045739000,379500,379500,379500,379500,0
20250116,160200,1045739000,379500,379500,379500,379500,0
20250116,160100,1045739000,379500,379500,379500,379500,0
20250116,160000,1045739000,379500,379500,379500,379500,0
20250116,155900,1045739000,379500,379500,379500,379500,0
20250116,155800,1045739000,379500,379500,379500,379500,0
20250116,155700,1045739000,379500,379500,379500,379500,0
20250116,155600,1045739000,379500,379500,379500,379500,0
20250116,155500,1045739000,379500,379500,379500,379500,0
20250116,155400,1045739000,379500,379500,379500,379500,0
20250116,155300,1045739000,379500,379500,379500,379500,0
20250116,155200,1045739000,379500,379500,379500,379500,0
20250116,155100,1045739000,379500,379500,379500,379500,0
20250116,155000,1045739000,379500,379500,379500,379500,0
20250116,154900,1045739000,379500,379500,379500,379500,138
20250116,154800,1045739000,379500,379500,379500,379500,0
20250116,154700,1045739000,379500,379500,379500,379500,0
20250116,154600,1045739000,379500,379500,379500,379500,0
20250116,154500,1045739000,379500,379500,379500,379500,0
20250116,154400,1045739000,379500,379500,379500,379500,0
20250116,154300,1045739000,379500,379500,379500,379500,0
20250116,154200,1045739000,379500,379500,379500,379500,0
20250116,154100,1045739000,379500,379500,379500,379500,0
20250116,154000,1045739000,379500,379500,379500,379500,0
20250116,153900,1045739000,379500,379500,379500,379500,0
20250116,153800,1045739000,379500,379500,379500,379500,0
20250116,153700,1045739000,379500,379500,379500,379500,0
20250116,153600,1045739000,379500,379500,379500,379500,0
20250116,153500,1045739000,379500,379500,379500,379500,0
20250116,153400,1045739000,379500,379500,379500,379500,0
20250116,153300,1045739000,379500,379500,379500,379500,0
20250116,153200,1045739000,379500,379500,379500,379500,0
20250116,153100,1045739000,379500,379500,379500,379500,0
20250116,153000,1045739000,379500,379500,379500,379500,138
20250116,152900,993368000,379500,379500,379500,379500,0
20250116,152800,993368000,379500,379500,379500,379500,0
20250116,152700,993368000,379500,379500,379500,379500,0
20250116,152600,993368000,379500,379500,379500,379500,0
20250116,152500,993368000,379500,379500,379500,379500,0
20250116,152400,993368000,379500,379500,379500,379500,0
20250116,152300,993368000,379500,379500,379500,379500,0
20250116,152200,993368000,379500,379500,379500,379500,0
20250116,152100,993368000,379500,379500,379500,379500,0
20250116,152000,993368000,379500,379500,379500,379500,0
20250116,151900,993368000,379500,379500,379500,379000,23
20250116,151800,984640500,379500,379000,379500,379000,7
20250116,151700,981985000,379000,379000,379000,379000,2
20250116,151600,981227000,379000,379000,379500,379000,42
20250116,151500,965308000,379000,379000,379000,379000,2
20250116,151400,964550000,379000,379000,379000,379000,2
20250116,151300,963792000,379000,379500,379500,379000,18
20250116,151200,956961500,379000,379000,379000,379000,0
20250116,151100,956961500,379000,379000,379000,379000,7
20250116,151000,954308500,379000,379000,379000,379000,5
20250116,150900,952413500,379000,379000,379000,379000,3
20250116,150800,951276500,379000,379000,379000,379000,0
20250116,150700,951276500,379000,379000,379000,379000,11
20250116,150600,947107500,379000,379000,379000,379000,5
20250116,150500,945212500,379000,379000,379000,379000,1
20250116,150400,944833500,379000,379000,379000,379000,0
20250116,150300,944833500,379000,379500,379500,379000,3
20250116,150200,943696000,379500,379500,379500,379500,5
20250116,150100,941798500,379000,379000,379000,379000,2
20250116,150000,941040500,379000,379500,379500,379000,16
20250116,145900,934976000,379000,379000,379000,379000,1
20250116,145800,934597000,379000,379500,379500,379000,4
20250116,145700,933080500,379000,379000,379000,379000,0
20250116,145600,933080500,379000,379000,379000,379000,0
20250116,145500,933080500,379000,379000,379000,379000,2
20250116,145400,932322500,379000,379000,379000,379000,24
20250116,145300,923226500,379000,379000,379000,379000,2
20250116,145200,922468500,379000,379000,379000,379000,0
20250116,145100,922468500,379000,379000,379000,379000,1
20250116,145000,922089500,378500,378500,378500,378500,2
20250116,144900,921332500,379500,379500,379500,379500,2
20250116,144800,920573500,378500,378500,378500,378500,0
20250116,144700,920573500,378500,378500,378500,378500,2
20250116,144600,919816500,379000,379000,379000,379000,2
20250116,144500,919058500,378500,378500,378500,378500,2
20250116,144400,918301500,379500,379000,379500,379000,5
20250116,144300,916404500,379000,379000,379500,379000,21
20250116,144200,908442000,378500,378500,378500,378500,2
20250116,144100,907685000,378500,378500,378500,378500,0
20250116,144000,907685000,378500,378500,378500,378500,19
20250116,143900,900493500,378500,379000,379000,378500,4
20250116,143800,898978500,378500,378500,378500,378500,3
20250116,143700,897843000,379000,378500,379000,378500,4
20250116,143600,896328000,378500,378500,378500,378500,1
20250116,143500,895949500,378500,378500,378500,378500,0
20250116,143400,895949500,378500,378500,378500,378500,2
20250116,143300,895192500,379000,379000,379000,379000,0
20250116,143200,895192500,379000,378000,379000,378000,5
20250116,143100,893300500,378000,378000,378000,378000,0
20250116,143000,893300500,378000,378000,378000,378000,3
20250116,142900,892166500,378000,379000,379000,378000,9
20250116,142800,888759500,378000,378000,378000,378000,0
20250116,142700,888759500,378000,378000,378000,378000,3
20250116,142600,887625500,378000,378500,378500,378000,6
20250116,142500,885356000,378500,378500,378500,378500,5
20250116,142400,883463500,379000,378500,379000,378500,8
20250116,142300,880433500,378500,378500,378500,378000,5
20250116,142200,878542500,379000,378500,379000,378500,2
20250116,142100,877785000,378000,378000,379000,378000,6
20250116,142000,875516000,378000,378000,378000,378000,11
20250116,141900,871358000,378000,378000,378000,378000,3
20250116,141800,870224000,378000,378000,378000,378000,2
20250116,141700,869468000,378000,378000,378000,378000,4
20250116,141600,867956000,378000,378000,378000,378000,2
20250116,141500,867200000,378000,378000,378000,378000,3
20250116,141400,866066000,378500,378000,378500,378000,6
20250116,141300,863795500,378000,378000,378000,378000,1
20250116,141200,863417500,378000,378000,378000,378000,3
20250116,141100,862283500,378000,378000,378000,378000,6
20250116,141000,860015500,378000,378500,378500,378000,6
20250116,140900,857746500,378500,378500,378500,378500,4
20250116,140800,856232500,378000,378000,378000,378000,6
20250116,140700,853964500,378000,378000,378000,378000,0
20250116,140600,853964500,378000,378000,378000,378000,4
20250116,140500,852452500,378000,378000,378000,378000,1
20250116,140400,852074500,378000,378500,378500,378000,5
20250116,140300,850183500,378500,378500,378500,378500,1
20250116,140200,849805000,378500,378500,378500,378500,3
20250116,140100,848669500,378500,378500,378500,378500,3
20250116,140000,847534000,378000,378000,378000,378000,6
20250116,135900,845266000,378000,378000,378000,378000,0
20250116,135800,845266000,378000,378000,378000,378000,6
20250116,135700,842998000,378000,378000,378000,378000,1
20250116,135600,842620000,378000,378000,378000,378000,3
20250116,135500,841486000,378000,378000,378500,378000,8
20250116,135400,838459500,378000,378000,378000,378000,3
20250116,135300,837325500,378000,378000,378000,378000,1
20250116,135200,836947500,378000,378500,378500,378000,13
20250116,135100,832028000,378000,378000,378000,378000,0
20250116,135000,832028000,378000,378500,378500,378000,3
20250116,134900,830893500,378000,378500,378500,378000,4
20250116,134800,829380500,378500,378000,379500,378000,5
20250116,134700,827488500,378000,378000,378000,378000,1
20250116,134600,827110500,378000,378000,378000,378000,4
20250116,134500,825598500,378000,378000,378000,378000,2
20250116,134400,824842500,379500,378500,379500,378000,11
20250116,134300,820679500,378000,378000,378000,378000,1
20250116,134200,820301500,378000,378500,379000,378000,26
20250116,134100,810462000,378500,379000,379000,378500,6
20250116,134000,808188500,379000,378500,379000,378500,6
20250116,133900,805917000,378500,378500,378500,378500,1
20250116,133800,805538500,378500,378500,378500,378500,3
20250116,133700,804403000,378500,378500,378500,378500,1
20250116,133600,804024500,378500,378500,378500,378500,6
20250116,133500,801753500,378500,378500,378500,378500,0
20250116,133400,801753500,378500,378500,379500,378500,9
20250116,133300,798342000,378500,378500,378500,378500,1
20250116,133200,797963500,378500,378500,378500,378500,3
20250116,133100,796828000,378500,378500,378500,378500,3
20250116,133000,795692500,379500,378500,379500,378500,4
20250116,132900,794177500,379500,379500,379500,379500,1
20250116,132800,793798000,378500,378500,378500,378500,17
20250116,132700,787363500,378500,378500,378500,378500,0
20250116,132600,787363500,378500,378500,378500,378500,4
20250116,132500,785849500,378500,378500,378500,378500,1
20250116,132400,785471000,379000,379000,379000,378500,8
20250116,132300,782440000,379000,378500,379000,378500,4
20250116,132200,780925000,379500,379000,379500,378500,8
20250116,132100,777894000,378500,378500,378500,378500,0
20250116,132000,777894000,378500,379000,379500,378500,6
20250116,131900,775621000,379000,379000,379000,379000,0
20250116,131800,775621000,379000,379000,379000,379000,5
20250116,131700,773726000,379500,379500,379500,379500,2
20250116,131600,772967000,379000,379000,379000,379000,5
20250116,131500,771072000,378500,379000,379000,378500,3
20250116,131400,769935500,378500,379000,379000,378500,3
20250116,131300,768799000,379000,379000,379000,379000,0
20250116,131200,768799000,379000,379000,379000,379000,12
20250116,131100,764251000,379000,379000,379000,379000,3
20250116,131000,763114000,379000,379500,379500,379000,2
20250116,130900,762355500,379000,379000,379000,379000,4
20250116,130800,760839500,379000,379000,379000,379000,0
20250116,130700,760839500,379000,379000,379000,379000,4
20250116,130600,759323500,380000,379000,380000,379000,4
20250116,130500,757804500,379000,380000,380000,379000,4
20250116,130400,756287500,379000,380000,380000,379000,5
20250116,130300,754389500,379000,380000,380000,379000,6
20250116,130200,752113500,380000,379500,380000,379500,2
20250116,130100,751354000,380000,380500,380500,380000,4
20250116,130000,749833500,380500,380500,380500,378500,5
20250116,125900,747935000,378500,378500,378500,378500,4
20250116,125800,746421000,380500,380000,380500,380000,9
20250116,125700,742997500,378500,378500,378500,378500,6
20250116,125600,740726500,380500,380500,380500,380500,1
20250116,125500,740346000,378500,379000,379000,378500,20
20250116,125400,732767000,378500,378500,378500,378500,2
20250116,125300,732010000,378500,379000,379000,378500,4
20250116,125200,730495500,378500,378500,378500,378500,0
20250116,125100,730495500,378500,378500,378500,378500,6
20250116,125000,728224500,378500,378500,378500,378500,10
20250116,124900,724439500,378500,378500,378500,378500,5
20250116,124800,722547000,378500,378500,378500,378500,1
20250116,124700,722168500,378500,378500,378500,378500,5
20250116,124600,720276000,378500,378500,378500,378500,1
20250116,124500,719897500,378500,379000,379000,378500,5
20250116,124400,718003500,378500,378500,378500,378500,0
20250116,124300,718003500,378500,379000,379000,378500,8
20250116,124200,714973500,379500,378500,379500,378500,2
20250116,124100,714215500,378500,378500,378500,378500,4
20250116,124000,712701500,378500,378500,378500,378500,20
20250116,123900,705131500,378500,378500,378500,378500,4
20250116,123800,703617500,378500,378500,378500,378500,1
20250116,123700,703239000,379500,378500,379500,378500,3
20250116,123600,702102500,378500,378500,378500,378500,1
20250116,123500,701724000,378500,378500,378500,378500,4
20250116,123400,700210000,380500,380500,380500,380500,1
20250116,123300,699829500,378500,379000,380500,378500,26
20250116,123200,689945500,379500,380000,380000,379500,2
20250116,123100,689186000,378500,380500,380500,378500,24
20250116,123000,680060000,380500,378500,380500,377500,298
20250116,122900,567115000,378500,378500,378500,378500,3
20250116,122800,565979500,379000,379000,379000,379000,5
20250116,122700,564084500,379000,379000,379000,379000,4
20250116,122600,562568500,379000,379000,379000,379000,1
20250116,122500,562189500,379000,379000,379000,379000,4
20250116,122400,560673500,379500,379500,379500,379500,5
20250116,122300,558776000,380500,379000,380500,379000,156
20250116,122200,499545500,378000,378000,378000,378000,158
20250116,122100,439821500,378500,378500,378500,378500,10
20250116,122000,436036500,378500,378500,378500,378500,2
20250116,121900,435279500,378500,378500,378500,378500,33
20250116,121800,422789000,378500,378500,378500,378500,0
20250116,121700,422789000,378500,379000,379000,378500,5
20250116,121600,420896000,379000,379000,379000,379000,0
20250116,121500,420896000,379000,378500,379000,378500,4
20250116,121400,419381500,378500,378500,378500,378500,2
20250116,121300,418624500,378500,378500,378500,378500,2
20250116,121200,417867500,378500,379000,379000,378500,9
20250116,121100,414460500,379500,378000,379500,378000,12
20250116,121000,409916000,378000,378500,378500,378000,4
20250116,120900,408403500,378000,378000,378000,378000,3
20250116,120800,407269500,378000,378500,378500,378000,5
20250116,120700,405378500,378000,378000,378000,378000,0
20250116,120600,405378500,378000,378000,378000,378000,4
20250116,120500,403866500,378000,378000,378000,378000,1
20250116,120400,403488500,378000,378500,378500,378000,3
20250116,120300,402353500,378500,378500,378500,378500,3
20250116,120200,401218000,378000,378000,378000,378000,4
20250116,120100,399706000,378500,378000,378500,378000,4
20250116,120000,398193000,378000,378500,378500,378000,118
20250116,115900,353531500,378500,378500,378500,378500,1
20250116,115800,353153000,378500,378500,378500,378500,4
20250116,115700,351639000,379000,379000,379000,379000,1
20250116,115600,351260000,378500,378500,378500,378500,4
20250116,115500,349746000,378500,378500,378500,378500,1
20250116,115400,349367500,378500,378500,378500,378500,3
20250116,115300,348232000,378500,378500,378500,378500,3
20250116,115200,347096500,378500,379000,379000,378500,5
20250116,115100,345202500,378500,378500,378500,378500,1
20250116,115000,344824000,378500,378500,378500,378500,5
20250116,114900,342931500,378500,378500,378500,378500,0
20250116,114800,342931500,378500,378500,378500,378500,3
20250116,114700,341796000,378500,378500,378500,378500,0
20250116,114600,341796000,378500,378500,378500,378500,4
20250116,114500,340282000,378500,378500,378500,378500,4
20250116,114400,338768000,379000,378500,379000,378500,3
20250116,114300,337632000,378500,378500,378500,378500,2
20250116,114200,336875000,378500,378500,378500,378500,3
20250116,114100,335739500,379000,379000,379000,379000,3
20250116,114000,334602500,379000,378500,379000,378500,4
20250116,113900,333088000,378500,378500,378500,378500,0
20250116,113800,333088000,378500,378500,378500,378500,3
20250116,113700,331952500,378500,378500,378500,378500,3
20250116,113600,330817000,378500,379000,379000,378500,6
20250116,113500,328544000,379000,378500,379000,378500,2
20250116,113400,327786500,378500,379000,379000,378500,5
20250116,113300,325892000,379000,379000,379000,379000,8
20250116,113200,322860000,379000,379000,379000,379000,3
20250116,113100,321723000,379000,379000,379000,379000,1
20250116,113000,321344000,379000,379000,379000,379000,4
20250116,112900,319828000,379000,379000,379000,379000,3
20250116,112800,318691000,379000,379000,379000,379000,25
20250116,112700,309216000,379000,379000,379000,379000,1
20250116,112600,308837000,379000,379000,379000,379000,3
20250116,112500,307700000,379000,379000,379000,379000,2
20250116,112400,306942000,379000,379000,379000,379000,3
20250116,112300,305805000,379000,379000,379000,379000,0
20250116,112200,305805000,379000,379000,379000,379000,5
20250116,112100,303910000,379000,379000,379000,379000,5
20250116,112000,302015000,379000,379000,379000,379000,3
20250116,111900,300878000,379000,379000,379000,379000,2
20250116,111800,300120000,379000,379000,379000,379000,3
20250116,111700,298983000,380000,380000,380000,380000,1
20250116,111600,298603000,379000,379000,379000,379000,5
20250116,111500,296708000,379000,379000,379000,379000,0
20250116,111400,296708000,379000,379000,379000,379000,5
20250116,111300,294813000,379000,379000,379000,379000,1
20250116,111200,294434000,380000,379500,380000,379000,3
20250116,111100,293295500,379500,379000,379500,379000,7
20250116,111000,290639500,379000,379500,379500,379000,16
20250116,110900,284568500,379000,379000,379000,379000,3
20250116,110800,283431500,379000,379000,379000,379000,1
20250116,110700,283052500,379000,379000,379000,379000,4
20250116,110600,281536500,379000,379000,379000,379000,4
20250116,110500,280020500,379000,379000,379000,379000,3
20250116,110400,278883500,379000,379000,379000,379000,1
20250116,110300,278504500,379000,379000,379000,379000,3
20250116,110200,277367500,379000,379000,379000,379000,1
20250116,110100,276988500,379000,379000,379500,379000,15
20250116,110000,271303000,379000,379000,379000,379000,2
20250116,105900,270545000,379000,379000,379000,379000,3
20250116,105800,269408000,379000,379000,379000,379000,3
20250116,105700,268271000,379000,379000,379000,379000,4
20250116,105600,266755000,379000,379000,379000,379000,0
20250116,105500,266755000,379000,379000,379000,379000,4
20250116,105400,265239000,379000,379000,379000,379000,1
20250116,105300,264860000,379000,379500,379500,379000,35
20250116,105200,251579000,379000,379000,379000,379000,11
20250116,105100,247410000,379000,379000,379000,379000,3
20250116,105000,246273000,380000,379000,380000,379000,3
20250116,104900,245135000,379000,380000,380000,379000,4
20250116,104800,243618000,379000,379000,379000,379000,1
20250116,104700,243239000,379000,379000,379000,379000,13
20250116,104600,238312000,379000,379000,379000,379000,0
20250116,104500,238312000,379000,379500,379500,379000,4
20250116,104400,236795500,379000,379500,379500,379000,16
20250116,104300,230724000,379000,379000,379000,379000,2
20250116,104200,229966000,379000,379000,379000,379000,8
20250116,104100,226934000,379000,379500,379500,379000,4
20250116,104000,225417500,379500,379500,379500,379500,1
20250116,103900,225038000,379000,379000,379000,379000,4
20250116,103800,223522000,379000,379000,379000,379000,0
20250116,103700,223522000,379000,379500,380000,379000,34
20250116,103600,210619000,379500,379500,379500,379500,1
20250116,103500,210239500,379500,380000,380000,379500,3
20250116,103400,209100500,379500,379500,379500,379500,3
20250116,103300,207962000,379500,379500,379500,379500,4
20250116,103200,206444000,379500,379500,379500,379500,0
20250116,103100,206444000,379500,379500,379500,379500,3
20250116,103000,205305500,379500,380000,380000,379500,3
20250116,102900,204166000,379500,379500,379500,379500,4
20250116,102800,202648000,379500,379500,379500,379500,0
20250116,102700,202648000,379500,379500,379500,379500,3
20250116,102600,201509500,379500,379500,379500,379500,2
20250116,102500,200750500,379500,379500,379500,379500,3
20250116,102400,199612000,380500,379500,380500,379500,7
20250116,102300,196953500,379500,379500,379500,379500,23
20250116,102200,188225000,379500,379500,379500,379500,0
20250116,102100,188225000,379500,379500,379500,379500,4
20250116,102000,186707000,380500,380500,380500,380500,1
20250116,101900,186326500,379500,380000,380000,379500,5
20250116,101800,184427500,379500,379500,379500,379500,1
20250116,101700,184048000,380000,379500,380000,379500,4
20250116,101600,182529500,379500,379500,379500,379500,0
20250116,101500,182529500,379500,379500,379500,379500,2
20250116,101400,181770500,379500,379500,379500,379500,2
20250116,101300,181011500,379500,379000,379500,379000,5
20250116,101200,179115500,379500,379500,379500,379500,3
20250116,101100,177977000,379000,379000,379500,379000,4
20250116,101000,176460500,379000,379000,379000,379000,3
20250116,100900,175323500,379500,379500,379500,379500,1
20250116,100800,174944000,379000,379000,379000,379000,5
20250116,100700,173049000,379000,379000,379000,379000,32
20250116,100600,160921000,379000,379500,379500,379000,13
20250116,100500,155988500,379500,379500,379500,379500,1
20250116,100400,155609000,379500,379500,379500,379500,25
20250116,100300,146121500,380000,380000,380000,380000,1
20250116,100200,145741500,379500,379500,379500,379500,3
20250116,100100,144603000,379500,379500,379500,379500,0
20250116,100000,144603000,379500,380500,380500,379500,8
20250116,095900,141562000,379500,379500,379500,379500,1
20250116,095800,141182500,379500,379500,379500,379500,2
20250116,095700,140423500,379500,379500,379500,379500,1
20250116,095600,140044000,379500,380000,380000,379500,7
20250116,095500,137385500,380000,380000,380000,380000,2
20250116,095400,136625500,380000,380000,380000,380000,13
20250116,095300,131685500,379500,379500,379500,379500,1
20250116,095200,131306000,379500,379500,379500,379500,3
20250116,095100,130167500,380000,380000,380000,380000,1
20250116,095000,129787500,380000,379500,380000,379500,4
20250116,094900,128269000,379500,379500,379500,379500,0
20250116,094800,128269000,379500,379500,379500,379500,3
20250116,094700,127130500,379500,379500,379500,379500,1
20250116,094600,126751000,379500,380000,380000,379500,3
20250116,094500,125612000,380000,380000,380000,380000,1
20250116,094400,125232000,379000,379500,379500,379000,6
20250116,094300,122957000,379500,379500,379500,379500,0
20250116,094200,122957000,379500,380000,380000,379500,3
20250116,094100,121818000,381000,380000,381000,380000,4
20250116,094000,120295000,381000,379000,381000,379000,7
20250116,093900,117637000,379000,379000,379000,379000,0
20250116,093800,117637000,379000,379000,379000,379000,2
20250116,093700,116879000,379000,379500,379500,379000,22
20250116,093600,108540000,379500,380000,380000,379500,3
20250116,093500,107401000,380500,380500,381000,380500,13
20250116,093400,102449500,379000,379000,379000,379000,2
20250116,093300,101691500,379000,379000,379000,379000,1
20250116,093200,101312500,379000,380000,380500,379000,57
20250116,093100,79659500,380500,380500,380500,380500,6
20250116,093000,77376500,380500,380500,380500,380500,15
20250116,092900,71669000,380500,380500,380500,380500,0
20250116,092800,71669000,380500,381000,381000,380500,10
20250116,092700,67859500,380500,380500,380500,380500,3
20250116,092600,66718000,380500,380500,380500,380500,2
20250116,092500,65957000,380500,380500,380500,380500,1
20250116,092400,65576500,381000,381000,381000,381000,5
20250116,092300,63671500,381500,381500,381500,381500,29
20250116,092200,52608000,381500,382000,382000,381500,14
20250116,092100,47264500,382000,381500,382000,381500,20
20250116,092000,39633500,381500,381000,381500,381000,2
20250116,091900,38871000,381000,381000,381000,381000,8
20250116,091800,35823000,381000,381000,381000,380500,7
20250116,091700,33157500,381000,381000,381000,381000,3
20250116,091600,32014500,381000,381000,381000,381000,0
20250116,091500,32014500,381000,381000,381000,381000,6
20250116,091400,29728500,381000,381000,381000,381000,3
20250116,091300,28585500,381000,381000,381000,381000,0
20250116,091200,28585500,381000,381000,381000,381000,0
20250116,091100,28585500,381000,381500,381500,381000,14
20250116,091000,23247500,382000,382000,382000,381500,6
20250116,090900,20956500,382000,382000,382000,382000,6
20250116,090800,18664500,382000,382000,382000,382000,0
20250116,090700,18664500,382000,382000,382000,382000,2
20250116,090600,17900500,381500,381500,381500,381500,15
20250116,090500,12178000,381000,380500,381000,380500,8
20250116,090400,9133500,380500,380500,380500,380500,4
20250116,090300,7611500,380000,380500,380500,380000,8
20250116,090200,4570000,380000,380500,380500,380000,3
20250116,090100,3429500,380000,380500,380500,380000,2
20250116,090000,2669000,380000,381500,381500,380000,7
Reference in New Issue View Git Blame Copy Permalink