ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/001530/min/candle-20240417.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

576 lines
30 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,183300,1212393050,27000,27000,27000,27000,255
20240417,183200,1212393050,27000,27000,27000,27000,0
20240417,183100,1212393050,27000,27000,27000,27000,0
20240417,183000,1212393050,27000,27000,27000,27000,0
20240417,182900,1212393050,27000,27000,27000,27000,0
20240417,182800,1212393050,27000,27000,27000,27000,0
20240417,182700,1212393050,27000,27000,27000,27000,0
20240417,182600,1212393050,27000,27000,27000,27000,0
20240417,182500,1212393050,27000,27000,27000,27000,0
20240417,182400,1212393050,27000,27000,27000,27000,0
20240417,182300,1212393050,27000,27000,27000,27000,0
20240417,182200,1212393050,27000,27000,27000,27000,0
20240417,182100,1212393050,27000,27000,27000,27000,0
20240417,182000,1212393050,27000,27000,27000,27000,0
20240417,181900,1212393050,27000,27000,27000,27000,0
20240417,181800,1212393050,27000,27000,27000,27000,0
20240417,181700,1212393050,27000,27000,27000,27000,0
20240417,181600,1212393050,27000,27000,27000,27000,0
20240417,181500,1212393050,27000,27000,27000,27000,0
20240417,181400,1212393050,27000,27000,27000,27000,0
20240417,181300,1212393050,27000,27000,27000,27000,0
20240417,181200,1212393050,27000,27000,27000,27000,0
20240417,181100,1212393050,27000,27000,27000,27000,0
20240417,181000,1212393050,27000,27000,27000,27000,0
20240417,180900,1212393050,27000,27000,27000,27000,0
20240417,180800,1212393050,27000,27000,27000,27000,0
20240417,180700,1212393050,27000,27000,27000,27000,0
20240417,180600,1212393050,27000,27000,27000,27000,0
20240417,180500,1212393050,27000,27000,27000,27000,0
20240417,180400,1212393050,27000,27000,27000,27000,0
20240417,180300,1212393050,27000,27000,27000,27000,255
20240417,180200,1212393050,27000,27000,27000,27000,0
20240417,180100,1212393050,27000,27000,27000,27000,0
20240417,180000,1212393050,27000,27000,27000,27000,0
20240417,175900,1212393050,27000,27000,27000,27000,0
20240417,175800,1212393050,27000,27000,27000,27000,0
20240417,175700,1212393050,27000,27000,27000,27000,0
20240417,175600,1212393050,27000,27000,27000,27000,0
20240417,175500,1212393050,27000,27000,27000,27000,0
20240417,175400,1212393050,27000,27000,27000,27000,0
20240417,175300,1212393050,27000,27000,27000,27000,0
20240417,175200,1212393050,27000,27000,27000,27000,0
20240417,175100,1212393050,27000,27000,27000,27000,0
20240417,175000,1212393050,27000,27000,27000,27000,0
20240417,174900,1212393050,27000,27000,27000,27000,0
20240417,174800,1212393050,27000,27000,27000,27000,0
20240417,174700,1212393050,27000,27000,27000,27000,0
20240417,174600,1212393050,27000,27000,27000,27000,0
20240417,174500,1212393050,27000,27000,27000,27000,0
20240417,174400,1212393050,27000,27000,27000,27000,0
20240417,174300,1212393050,27000,27000,27000,27000,0
20240417,174200,1212393050,27000,27000,27000,27000,0
20240417,174100,1212393050,27000,27000,27000,27000,0
20240417,174000,1212393050,27000,27000,27000,27000,0
20240417,173900,1212393050,27000,27000,27000,27000,0
20240417,173800,1212393050,27000,27000,27000,27000,0
20240417,173700,1212393050,27000,27000,27000,27000,0
20240417,173600,1212393050,27000,27000,27000,27000,0
20240417,173500,1212393050,27000,27000,27000,27000,0
20240417,173400,1212393050,27000,27000,27000,27000,0
20240417,173300,1212393050,27000,27000,27000,27000,255
20240417,173200,1212393050,27000,27000,27000,27000,0
20240417,173100,1212393050,27000,27000,27000,27000,0
20240417,173000,1212393050,27000,27000,27000,27000,0
20240417,172900,1212393050,27000,27000,27000,27000,0
20240417,172800,1212393050,27000,27000,27000,27000,0
20240417,172700,1212393050,27000,27000,27000,27000,0
20240417,172600,1212393050,27000,27000,27000,27000,0
20240417,172500,1212393050,27000,27000,27000,27000,0
20240417,172400,1212393050,27000,27000,27000,27000,0
20240417,172300,1212393050,27000,27000,27000,27000,0
20240417,172200,1212393050,27000,27000,27000,27000,0
20240417,172100,1212393050,27000,27000,27000,27000,0
20240417,172000,1212393050,27000,27000,27000,27000,0
20240417,171900,1212393050,27000,27000,27000,27000,0
20240417,171800,1212393050,27000,27000,27000,27000,0
20240417,171700,1212393050,27000,27000,27000,27000,0
20240417,171600,1212393050,27000,27000,27000,27000,0
20240417,171500,1212393050,27000,27000,27000,27000,0
20240417,171400,1212393050,27000,27000,27000,27000,0
20240417,171300,1212393050,27000,27000,27000,27000,0
20240417,171200,1212393050,27000,27000,27000,27000,0
20240417,171100,1212393050,27000,27000,27000,27000,0
20240417,171000,1212393050,27000,27000,27000,27000,0
20240417,170900,1212393050,27000,27000,27000,27000,0
20240417,170800,1212393050,27000,27000,27000,27000,0
20240417,170700,1212393050,27000,27000,27000,27000,0
20240417,170600,1212393050,27000,27000,27000,27000,0
20240417,170500,1212393050,27000,27000,27000,27000,0
20240417,170400,1212393050,27000,27000,27000,27000,0
20240417,170300,1212393050,27000,27000,27000,27000,255
20240417,170200,1212393050,27000,27000,27000,27000,0
20240417,170100,1212393050,27000,27000,27000,27000,0
20240417,170000,1212393050,27000,27000,27000,27000,0
20240417,165900,1212393050,27000,27000,27000,27000,0
20240417,165800,1212393050,27000,27000,27000,27000,0
20240417,165700,1212393050,27000,27000,27000,27000,0
20240417,165600,1212393050,27000,27000,27000,27000,0
20240417,165500,1212393050,27000,27000,27000,27000,0
20240417,165400,1212393050,27000,27000,27000,27000,0
20240417,165300,1212393050,27000,27000,27000,27000,0
20240417,165200,1212393050,27000,27000,27000,27000,0
20240417,165100,1212393050,27000,27000,27000,27000,0
20240417,165000,1212393050,27000,27000,27000,27000,0
20240417,164900,1212393050,27000,27000,27000,27000,0
20240417,164800,1212393050,27000,27000,27000,27000,0
20240417,164700,1212393050,27000,27000,27000,27000,0
20240417,164600,1212393050,27000,27000,27000,27000,0
20240417,164500,1212393050,27000,27000,27000,27000,0
20240417,164400,1212393050,27000,27000,27000,27000,0
20240417,164300,1212393050,27000,27000,27000,27000,0
20240417,164200,1212393050,27000,27000,27000,27000,0
20240417,164100,1212393050,27000,27000,27000,27000,0
20240417,164000,1212393050,27000,27000,27000,27000,0
20240417,163900,1212393050,27000,27000,27000,27000,0
20240417,163800,1212393050,27000,27000,27000,27000,0
20240417,163700,1212393050,27000,27000,27000,27000,0
20240417,163600,1212393050,27000,27000,27000,27000,0
20240417,163500,1212393050,27000,27000,27000,27000,0
20240417,163400,1212393050,27000,27000,27000,27000,0
20240417,163300,1212393050,27000,27000,27000,27000,255
20240417,163200,1212393050,27000,27000,27000,27000,0
20240417,163100,1212393050,27000,27000,27000,27000,0
20240417,163000,1212393050,27000,27000,27000,27000,0
20240417,162900,1212393050,27000,27000,27000,27000,0
20240417,162800,1212393050,27000,27000,27000,27000,0
20240417,162700,1212393050,27000,27000,27000,27000,0
20240417,162600,1212393050,27000,27000,27000,27000,0
20240417,162500,1212393050,27000,27000,27000,27000,0
20240417,162400,1212393050,27000,27000,27000,27000,0
20240417,162300,1212393050,27000,27000,27000,27000,0
20240417,162200,1212393050,27000,27000,27000,27000,0
20240417,162100,1212393050,27000,27000,27000,27000,0
20240417,162000,1212393050,27000,27000,27000,27000,0
20240417,161900,1212393050,27000,27000,27000,27000,0
20240417,161800,1212393050,27000,27000,27000,27000,0
20240417,161700,1212393050,27000,27000,27000,27000,0
20240417,161600,1212393050,27000,27000,27000,27000,0
20240417,161500,1212393050,27000,27000,27000,27000,0
20240417,161400,1212393050,27000,27000,27000,27000,0
20240417,161300,1212393050,27000,27000,27000,27000,0
20240417,161200,1212393050,27000,27000,27000,27000,0
20240417,161100,1212393050,27000,27000,27000,27000,0
20240417,161000,1212393050,27000,27000,27000,27000,0
20240417,160900,1212393050,27000,27000,27000,27000,0
20240417,160800,1212393050,27000,27000,27000,27000,0
20240417,160700,1212393050,27000,27000,27000,27000,0
20240417,160600,1212393050,27000,27000,27000,27000,0
20240417,160500,1212393050,27000,27000,27000,27000,0
20240417,160400,1212393050,27000,27000,27000,27000,0
20240417,160300,1212393050,27000,27000,27000,27000,255
20240417,160200,1212393050,27000,27000,27000,27000,0
20240417,160100,1212393050,27000,27000,27000,27000,0
20240417,160000,1212393050,27000,27000,27000,27000,0
20240417,155900,1212393050,27000,27000,27000,27000,0
20240417,155800,1212393050,27000,27000,27000,27000,0
20240417,155700,1212393050,27000,27000,27000,27000,0
20240417,155600,1212393050,27000,27000,27000,27000,0
20240417,155500,1212393050,27000,27000,27000,27000,0
20240417,155400,1212393050,27000,27000,27000,27000,0
20240417,155300,1212393050,27000,27000,27000,27000,0
20240417,155200,1212393050,27000,27000,27000,27000,0
20240417,155100,1212393050,27000,27000,27000,27000,0
20240417,155000,1212393050,27000,27000,27000,27000,0
20240417,154900,1212393050,27000,27000,27000,27000,0
20240417,154800,1212393050,27000,27000,27000,27000,0
20240417,154700,1212393050,27000,27000,27000,27000,0
20240417,154600,1212393050,27000,27000,27000,27000,0
20240417,154500,1212393050,27000,27000,27000,27000,0
20240417,154400,1212393050,27000,27000,27000,27000,0
20240417,154300,1212393050,27000,27000,27000,27000,0
20240417,154200,1212393050,27000,27000,27000,27000,0
20240417,154100,1212393050,27000,27000,27000,27000,0
20240417,154000,1212393050,27000,27000,27000,27000,0
20240417,153900,1212393050,27000,27000,27000,27000,0
20240417,153800,1212393050,27000,27000,27000,27000,0
20240417,153700,1212393050,27000,27000,27000,27000,0
20240417,153600,1212393050,27000,27000,27000,27000,0
20240417,153500,1212393050,27000,27000,27000,27000,0
20240417,153400,1212393050,27000,27000,27000,27000,0
20240417,153300,1212393050,27000,27000,27000,27000,255
20240417,153200,1212393050,27000,27000,27000,27000,0
20240417,153100,1212393050,27000,27000,27000,27000,0
20240417,153000,1212393050,27000,27000,27000,27000,255
20240417,152900,1205508050,27000,27000,27000,27000,0
20240417,152800,1205508050,27000,27000,27000,27000,0
20240417,152700,1205508050,27000,27000,27000,27000,0
20240417,152600,1205508050,27000,27000,27000,27000,0
20240417,152500,1205508050,27000,27000,27000,27000,0
20240417,152400,1205508050,27000,27000,27000,27000,0
20240417,152300,1205508050,27000,27000,27000,27000,0
20240417,152200,1205508050,27000,27000,27000,27000,0
20240417,152100,1205508050,27000,27000,27000,27000,0
20240417,152000,1205508050,27000,27000,27000,27000,0
20240417,151900,1205508050,27000,26900,27000,26900,3
20240417,151800,1205427250,26950,26900,26950,26900,60
20240417,151700,1203810750,26950,26950,26950,26950,0
20240417,151600,1203810750,26950,26900,26950,26900,185
20240417,151500,1198826700,26900,26900,26900,26900,10
20240417,151400,1198557700,26950,26950,26950,26900,27
20240417,151300,1197830150,26900,26900,26900,26900,0
20240417,151200,1197830150,26900,26950,26950,26900,14
20240417,151100,1197453500,26900,26900,26900,26900,2
20240417,151000,1197399700,26900,26900,26900,26900,1
20240417,150900,1197372800,26950,26950,26950,26950,5
20240417,150800,1197238050,26950,26950,26950,26950,0
20240417,150700,1197238050,26950,26950,26950,26950,3
20240417,150600,1197157200,26950,27000,27000,26950,4
20240417,150500,1197049300,27050,26950,27050,26950,196
20240417,150400,1191762000,26900,26900,26900,26900,57
20240417,150300,1190228700,26900,26900,26900,26900,0
20240417,150200,1190228700,26900,26900,26900,26900,3
20240417,150100,1190148000,26950,26950,26950,26950,0
20240417,150000,1190148000,26950,26950,26950,26950,16
20240417,145900,1189716800,26950,26900,26950,26900,3
20240417,145800,1189636050,27000,27000,27000,27000,1
20240417,145700,1189609050,26900,26900,26900,26900,4
20240417,145600,1189501450,26900,26900,26900,26900,2
20240417,145500,1189447650,26900,26900,26900,26900,1
20240417,145400,1189420750,26900,27000,27000,26900,3
20240417,145300,1189339950,26950,26900,26950,26900,765
20240417,145200,1168723300,26900,26950,26950,26900,90
20240417,145100,1166297900,26950,26950,26950,26950,1
20240417,145000,1166270950,26950,26950,26950,26950,4
20240417,144900,1166163150,26950,26950,26950,26950,34
20240417,144800,1165246850,26950,27000,27000,26950,5
20240417,144700,1165111950,26950,26950,26950,26950,24
20240417,144600,1164465150,26950,26950,26950,26950,3
20240417,144500,1164384300,26950,26950,26950,26950,2
20240417,144400,1164330400,26950,26950,26950,26950,2
20240417,144300,1164276500,26950,26950,26950,26950,1
20240417,144200,1164249550,26950,26950,26950,26950,3
20240417,144100,1164168700,26950,26950,26950,26950,45
20240417,144000,1162955950,26950,26950,26950,26950,3
20240417,143900,1162875100,26950,26950,26950,26950,2
20240417,143800,1162821200,27000,26950,27000,26950,12
20240417,143700,1162497300,26950,26950,26950,26950,1
20240417,143600,1162470350,26950,26950,27000,26950,85
20240417,143500,1160179550,26950,26950,26950,26900,29
20240417,143400,1159398650,26950,26950,26950,26950,1
20240417,143300,1159371700,26950,26900,26950,26900,5
20240417,143200,1159237150,26950,26950,26950,26950,0
20240417,143100,1159237150,26950,26950,26950,26950,2
20240417,143000,1159183250,26950,26900,27000,26900,35
20240417,142900,1158241050,26900,26900,26900,26900,24
20240417,142800,1157595450,26900,26950,27000,26900,53
20240417,142700,1156169200,26900,26900,26900,26900,49
20240417,142600,1154851100,26900,26900,26900,26900,50
20240417,142500,1153506100,26900,26900,26900,26900,47
20240417,142400,1152241800,26900,26900,26900,26900,47
20240417,142300,1150977500,26950,26900,26950,26900,229
20240417,142200,1144808400,26900,26900,26900,26900,62
20240417,142100,1143140600,26900,26900,26900,26900,51
20240417,142000,1141768700,26900,26900,26900,26900,48
20240417,141900,1140477500,26900,26900,26900,26900,80
20240417,141800,1138325500,26900,26900,26900,26900,51
20240417,141700,1136953600,26900,26900,26900,26900,47
20240417,141600,1135689300,26900,26850,26950,26850,60
20240417,141500,1134076300,26850,26850,26850,26850,118
20240417,141400,1130908000,26850,26850,26850,26850,50
20240417,141300,1129565500,26850,26850,26850,26850,26
20240417,141200,1128867400,26850,26850,26850,26850,48
20240417,141100,1127578600,26850,26850,26850,26850,51
20240417,141000,1126209250,26850,26900,26900,26850,50
20240417,140900,1124866250,26900,26900,26900,26900,49
20240417,140800,1123548150,26900,26900,26900,26900,93
20240417,140700,1121046450,26900,26900,26900,26900,148
20240417,140600,1117065250,26900,26900,26900,26900,50
20240417,140500,1115720250,26900,26900,26900,26900,74
20240417,140400,1113729650,26900,26900,26950,26900,101
20240417,140300,1111010150,26900,26900,26950,26900,60
20240417,140200,1109395500,26950,26900,26950,26900,648
20240417,140100,1091934300,26900,26900,26900,26900,48
20240417,140000,1090643100,26900,26900,26900,26900,47
20240417,135900,1089378800,26900,26900,26900,26900,27
20240417,135800,1088652500,26900,26900,26900,26900,1
20240417,135700,1088625600,26900,26900,26900,26900,4
20240417,135600,1088518000,26950,26900,26950,26900,8
20240417,135500,1088302450,26950,26950,26950,26950,102
20240417,135400,1085553550,26900,26900,26900,26900,3
20240417,135300,1085472850,26900,26950,26950,26900,105
20240417,135200,1082643200,26950,26950,26950,26950,3
20240417,135100,1082562350,26950,26950,26950,26950,2
20240417,135000,1082508450,26950,26950,26950,26950,3
20240417,134900,1082427600,26950,26950,26950,26950,28
20240417,134800,1081673000,27000,27000,27000,27000,1
20240417,134700,1081646000,26950,26950,26950,26950,4
20240417,134600,1081538200,26950,26950,26950,26950,1
20240417,134500,1081511250,26950,26950,26950,26950,4
20240417,134400,1081403450,26950,26950,26950,26950,1
20240417,134300,1081376500,27000,26900,27000,26900,103
20240417,134200,1078595750,26900,26900,26900,26900,3
20240417,134100,1078515050,26900,26900,26900,26900,0
20240417,134000,1078515050,26900,26950,26950,26900,2
20240417,133900,1078461200,26950,26950,26950,26950,2
20240417,133800,1078407300,26950,26950,26950,26950,3
20240417,133700,1078326450,26950,26950,26950,26950,2
20240417,133600,1078272550,26950,26950,26950,26950,1
20240417,133500,1078245600,26950,26950,26950,26950,338
20240417,133400,1069136500,26950,26950,26950,26950,0
20240417,133300,1069136500,26950,26950,26950,26950,4
20240417,133200,1069028700,26950,26950,26950,26950,1
20240417,133100,1069001750,26950,26950,26950,26950,2
20240417,133000,1068947850,26950,26950,26950,26950,3
20240417,132900,1068867000,26950,26950,27000,26950,176
20240417,132800,1064118800,26950,26950,26950,26950,4
20240417,132700,1064011000,26950,26950,26950,26950,0
20240417,132600,1064011000,26950,26950,26950,26950,13
20240417,132500,1063660650,26950,26950,26950,26950,2
20240417,132400,1063606750,26950,26950,26950,26950,2
20240417,132300,1063552850,26950,26950,26950,26950,6
20240417,132200,1063391150,26950,26950,26950,26950,1
20240417,132100,1063364200,26950,26950,26950,26950,3
20240417,132000,1063283350,26950,26950,26950,26950,106
20240417,131900,1060426650,26950,26950,26950,26950,0
20240417,131800,1060426650,26950,26950,26950,26950,2
20240417,131700,1060372750,26950,26950,26950,26950,2
20240417,131600,1060318850,26950,26950,26950,26950,1
20240417,131500,1060291900,26950,26950,26950,26950,0
20240417,131400,1060291900,26950,26950,26950,26950,690
20240417,131300,1041696400,26950,26950,26950,26950,201
20240417,131200,1036279450,27000,27000,27000,27000,312
20240417,131100,1027855450,27000,27000,27000,27000,170
20240417,131000,1023265450,27000,26950,27000,26950,3394
20240417,130900,931659250,26900,26950,26950,26900,201
20240417,130800,926242350,26900,26900,26900,26900,3
20240417,130700,926161650,26850,26900,26900,26850,2
20240417,130600,926107900,26850,26850,26850,26850,0
20240417,130500,926107900,26850,26850,26850,26850,727
20240417,130400,906587950,26850,26900,26900,26850,453
20240417,130300,894417400,26950,26900,26950,26900,437
20240417,130200,882642100,26900,26900,26900,26900,0
20240417,130100,882642100,26900,26900,26900,26900,0
20240417,130000,882642100,26900,26900,26900,26900,0
20240417,125900,882642100,26900,26900,26900,26900,13
20240417,125800,882292400,26950,26950,26950,26950,0
20240417,125700,882292400,26950,26950,26950,26950,0
20240417,125600,882292400,26950,26950,26950,26950,1136
20240417,125500,851677200,26900,26900,26900,26900,0
20240417,125400,851677200,26900,26900,26900,26900,101
20240417,125300,848960300,26950,26950,26950,26950,0
20240417,125200,848960300,26950,26950,26950,26950,0
20240417,125100,848960300,26950,26900,26950,26900,1500
20240417,125000,808543600,26850,26800,26850,26750,268
20240417,124900,801358850,26750,26750,26750,26750,0
20240417,124800,801358850,26750,26750,26750,26750,0
20240417,124700,801358850,26750,26800,26800,26750,2000
20240417,124600,747853000,26800,26800,26800,26800,0
20240417,124500,747853000,26800,26800,26800,26800,0
20240417,124400,747853000,26800,26800,26800,26800,0
20240417,124300,747853000,26800,26800,26800,26800,0
20240417,124200,747853000,26800,26800,26800,26800,4
20240417,124100,747745800,26800,26800,26800,26800,0
20240417,124000,747745800,26800,26800,26800,26800,0
20240417,123900,747745800,26800,26800,26800,26800,0
20240417,123800,747745800,26800,26800,26800,26800,0
20240417,123700,747745800,26800,26850,26850,26800,1200
20240417,123600,715585750,26850,26850,26850,26850,0
20240417,123500,715585750,26850,26850,26850,26850,0
20240417,123400,715585750,26850,26850,26850,26850,5
20240417,123300,715451500,26800,26900,26900,26800,2088
20240417,123200,659442900,26900,26900,26900,26900,1
20240417,123100,659416000,26900,26900,26900,26900,0
20240417,123000,659416000,26900,26900,26900,26900,1
20240417,122900,659389100,26900,26900,26900,26900,0
20240417,122800,659389100,26900,26900,26900,26900,0
20240417,122700,659389100,26900,26900,26900,26900,0
20240417,122600,659389100,26900,26900,26900,26900,0
20240417,122500,659389100,26900,26900,26900,26900,53
20240417,122400,657963400,26900,26900,26900,26900,40
20240417,122300,656887400,26950,26950,26950,26950,1
20240417,122200,656860450,26950,26950,26950,26950,1
20240417,122100,656833500,26900,26900,26900,26900,0
20240417,122000,656833500,26900,26900,26900,26900,0
20240417,121900,656833500,26900,26900,26900,26900,0
20240417,121800,656833500,26900,26900,26900,26900,0
20240417,121700,656833500,26900,26900,26900,26900,0
20240417,121600,656833500,26900,26900,26900,26900,0
20240417,121500,656833500,26900,26900,26900,26900,0
20240417,121400,656833500,26900,26900,26900,26900,0
20240417,121300,656833500,26900,26900,26900,26900,0
20240417,121200,656833500,26900,26900,26900,26900,2
20240417,121100,656779700,26900,26950,26950,26900,4
20240417,121000,656672000,26900,26900,26900,26900,0
20240417,120900,656672000,26900,26900,26900,26900,0
20240417,120800,656672000,26900,26900,26900,26900,0
20240417,120700,656672000,26900,26900,26900,26900,0
20240417,120600,656672000,26900,26900,26900,26900,0
20240417,120500,656672000,26900,26900,26900,26900,0
20240417,120400,656672000,26900,26900,26900,26900,0
20240417,120300,656672000,26900,26900,26900,26900,0
20240417,120200,656672000,26900,26900,26900,26900,0
20240417,120100,656672000,26900,26900,26900,26900,0
20240417,120000,656672000,26900,26900,26900,26900,0
20240417,115900,656672000,26900,26900,26900,26900,0
20240417,115800,656672000,26900,26900,26900,26900,0
20240417,115700,656672000,26900,26900,26900,26900,0
20240417,115600,656672000,26900,26900,26900,26900,0
20240417,115500,656672000,26900,26900,26900,26900,51
20240417,115400,655300100,26900,26900,26900,26900,0
20240417,115300,655300100,26900,26900,26900,26900,32
20240417,115200,654439300,26950,26950,26950,26950,0
20240417,115100,654439300,26950,26950,26950,26950,0
20240417,115000,654439300,26950,26950,26950,26950,0
20240417,114900,654439300,26950,26950,26950,26950,0
20240417,114800,654439300,26950,26950,26950,26950,0
20240417,114700,654439300,26950,26950,26950,26950,0
20240417,114600,654439300,26950,26950,26950,26950,0
20240417,114500,654439300,26950,26950,26950,26950,0
20240417,114400,654439300,26950,26950,26950,26950,1
20240417,114300,654412350,26950,26950,26950,26950,0
20240417,114200,654412350,26950,26950,26950,26950,0
20240417,114100,654412350,26950,26950,26950,26950,1
20240417,114000,654385400,26950,26950,26950,26950,0
20240417,113900,654385400,26950,26950,26950,26950,0
20240417,113800,654385400,26950,26950,26950,26950,0
20240417,113700,654385400,26950,26950,26950,26950,0
20240417,113600,654385400,26950,26950,26950,26950,0
20240417,113500,654385400,26950,26950,26950,26950,1
20240417,113400,654358450,26900,26900,26900,26900,0
20240417,113300,654358450,26900,26900,26900,26900,0
20240417,113200,654358450,26900,26900,26900,26900,0
20240417,113100,654358450,26900,26900,26900,26900,0
20240417,113000,654358450,26900,26900,26900,26900,1
20240417,112900,654331550,26850,26900,26900,26850,100
20240417,112800,651641800,26950,26950,26950,26950,0
20240417,112700,651641800,26950,26950,26950,26950,0
20240417,112600,651641800,26950,26950,26950,26950,0
20240417,112500,651641800,26950,26950,26950,26950,1
20240417,112400,651614850,26900,26900,26900,26900,0
20240417,112300,651614850,26900,26900,26900,26900,0
20240417,112200,651614850,26900,26900,26900,26900,1
20240417,112100,651587950,26900,26950,26950,26900,11
20240417,112000,651291550,26950,26950,26950,26950,21
20240417,111900,650725600,27000,27000,27000,27000,11
20240417,111800,650428600,27000,27000,27000,27000,0
20240417,111700,650428600,27000,27000,27000,27000,0
20240417,111600,650428600,27000,26950,27000,26950,2
20240417,111500,650374650,26900,26900,26900,26900,0
20240417,111400,650374650,26900,26900,26900,26900,10
20240417,111300,650105650,27000,27000,27000,27000,0
20240417,111200,650105650,27000,26950,27000,26950,223
20240417,111100,644095750,26900,26900,26900,26900,1
20240417,111000,644068850,26800,26800,26800,26800,0
20240417,110900,644068850,26800,26950,26950,26800,2790
20240417,110800,569177150,26950,26950,26950,26950,0
20240417,110700,569177150,26950,26950,26950,26950,25
20240417,110600,568503400,26950,27000,27000,26950,12
20240417,110500,568179750,27000,27000,27000,27000,0
20240417,110400,568179750,27000,27000,27000,27000,0
20240417,110300,568179750,27000,27000,27000,27000,1
20240417,110200,568152750,27000,27000,27000,27000,0
20240417,110100,568152750,27000,27000,27000,27000,0
20240417,110000,568152750,27000,27000,27000,27000,0
20240417,105900,568152750,27000,27000,27000,27000,0
20240417,105800,568152750,27000,27000,27000,27000,0
20240417,105700,568152750,27000,27000,27000,27000,1
20240417,105600,568125750,26950,26950,26950,26950,0
20240417,105500,568125750,26950,26950,26950,26950,1
20240417,105400,568098800,27000,27000,27000,27000,1
20240417,105300,568071800,27000,26950,27000,26950,11
20240417,105200,567775300,26950,26950,26950,26950,0
20240417,105100,567775300,26950,26950,26950,26950,0
20240417,105000,567775300,26950,26950,26950,26950,80
20240417,104900,565619300,27000,27000,27000,27000,0
20240417,104800,565619300,27000,27000,27000,27000,1
20240417,104700,565592300,26950,26950,26950,26950,0
20240417,104600,565592300,26950,26950,26950,26950,0
20240417,104500,565592300,26950,26950,26950,26950,50
20240417,104400,564244800,27000,27000,27000,27000,0
20240417,104300,564244800,27000,26950,27000,26950,151
20240417,104200,560175300,26900,26950,26950,26900,160
20240417,104100,555863800,26950,26950,26950,26950,24
20240417,104000,555217000,26950,26950,26950,26950,13
20240417,103900,554866650,27000,27000,27000,27000,0
20240417,103800,554866650,27000,27000,27000,27000,3
20240417,103700,554785650,27000,27000,27000,27000,0
20240417,103600,554785650,27000,27000,27000,27000,0
20240417,103500,554785650,27000,27000,27000,27000,0
20240417,103400,554785650,27000,27000,27000,27000,0
20240417,103300,554785650,27000,27000,27000,27000,0
20240417,103200,554785650,27000,27000,27000,27000,0
20240417,103100,554785650,27000,27000,27000,27000,0
20240417,103000,554785650,27000,27000,27000,27000,0
20240417,102900,554785650,27000,27000,27000,27000,0
20240417,102800,554785650,27000,27000,27000,27000,98
20240417,102700,552139650,27000,27000,27000,27000,10
20240417,102600,551869650,27000,27000,27000,27000,0
20240417,102500,551869650,27000,27000,27000,27000,2
20240417,102400,551815650,27050,27050,27050,27050,0
20240417,102300,551815650,27050,27050,27050,27050,3
20240417,102200,551734500,27000,27000,27000,27000,165
20240417,102100,547279500,27000,27000,27000,27000,3
20240417,102000,547198500,26950,26950,26950,26950,0
20240417,101900,547198500,26950,26950,26950,26950,20
20240417,101800,546659500,27000,27000,27000,27000,0
20240417,101700,546659500,27000,27000,27000,27000,118
20240417,101600,543473500,27000,27000,27000,27000,35
20240417,101500,542528500,27000,27000,27000,27000,48
20240417,101400,541232500,27050,27050,27050,27050,0
20240417,101300,541232500,27050,27050,27050,27050,0
20240417,101200,541232500,27050,27100,27100,27050,24
20240417,101100,540582550,27100,27050,27100,27050,216
20240417,101000,534735850,27100,27100,27100,27100,0
20240417,100900,534735850,27100,27100,27100,27100,0
20240417,100800,534735850,27100,27100,27100,27100,1
20240417,100700,534708750,27050,27050,27050,27050,60
20240417,100600,533085750,27100,27100,27100,27100,17
20240417,100500,532625050,27100,27100,27100,27100,0
20240417,100400,532625050,27100,27100,27100,27100,27
20240417,100300,531893350,27150,27150,27150,27150,0
20240417,100200,531893350,27150,27150,27150,27150,0
20240417,100100,531893350,27150,27100,27150,27100,43
20240417,100000,530726550,27100,27050,27100,27050,189
20240417,095900,525604700,27050,27100,27100,27050,315
20240417,095800,517078200,27150,27150,27150,27150,1
20240417,095700,517051050,27150,27050,27150,27050,5364
20240417,095600,371884850,27050,27050,27050,27050,6460
20240417,095500,197141850,27050,27000,27050,27000,3216
20240417,095400,110149100,27000,27000,27000,27000,100
20240417,095300,107449100,27000,27000,27000,27000,0
20240417,095200,107449100,27000,27000,27000,27000,0
20240417,095100,107449100,27000,26900,27000,26900,11
20240417,095000,107153100,26950,26950,26950,26950,440
20240417,094900,95295100,26950,26950,26950,26950,20
20240417,094800,94756100,26900,26900,26900,26900,0
20240417,094700,94756100,26900,26900,26900,26900,58
20240417,094600,93195900,26950,26950,26950,26950,6
20240417,094500,93034200,26950,26950,26950,26950,212
20240417,094400,87320800,26950,26950,26950,26950,63
20240417,094300,85622950,26950,26950,26950,26950,62
20240417,094200,83952050,26950,26950,26950,26950,0
20240417,094100,83952050,26950,26900,26950,26900,116
20240417,094000,80831550,26850,26850,26850,26850,0
20240417,093900,80831550,26850,26850,26850,26850,0
20240417,093800,80831550,26850,26850,26850,26850,0
20240417,093700,80831550,26850,26850,26850,26850,0
20240417,093600,80831550,26850,26850,26850,26850,0
20240417,093500,80831550,26850,26850,26850,26850,0
20240417,093400,80831550,26850,26850,26850,26850,37
20240417,093300,79838100,26850,26900,26900,26850,317
20240417,093200,71325200,26950,26950,26950,26950,1
20240417,093100,71298250,26950,26950,26950,26950,76
20240417,093000,69250050,26900,26900,26900,26900,300
20240417,092900,61180050,26900,26900,26900,26900,0
20240417,092800,61180050,26900,26900,26900,26900,39
20240417,092700,60130950,26900,26900,26900,26900,0
20240417,092600,60130950,26900,26900,26900,26850,101
20240417,092500,57417050,26950,26950,26950,26950,0
20240417,092400,57417050,26950,26900,26950,26900,497
20240417,092300,44037700,26950,26950,26950,26950,0
20240417,092200,44037700,26950,26950,26950,26950,1
20240417,092100,44010750,26950,26950,26950,26950,0
20240417,092000,44010750,26950,26950,26950,26950,3
20240417,091900,43929900,26950,26950,26950,26950,0
20240417,091800,43929900,26950,26950,26950,26950,0
20240417,091700,43929900,26950,26950,26950,26950,119
20240417,091600,40722850,26950,26950,26950,26950,0
20240417,091500,40722850,26950,26950,26950,26950,1
20240417,091400,40695900,26950,26950,26950,26950,0
20240417,091300,40695900,26950,26950,26950,26950,13
20240417,091200,40345550,26950,26950,26950,26950,97
20240417,091100,37731400,26950,26950,26950,26950,10
20240417,091000,37461900,26800,26850,26850,26800,200
20240417,090900,32101850,26800,26850,26850,26800,653
20240417,090800,14589200,26850,26850,26850,26850,77
20240417,090700,12521750,26850,26850,26850,26850,100
20240417,090600,9836750,26850,27100,27100,26850,173
20240417,090500,5184950,27000,27000,27000,27000,0
20240417,090400,5184950,27000,27100,27100,27000,78
20240417,090300,3078050,27050,27000,27050,27000,101
20240417,090200,351000,27000,27000,27000,27000,1
20240417,090100,324000,27000,27000,27000,27000,0
20240417,090000,324000,27000,27000,27000,27000,12
Reference in New Issue View Git Blame Copy Permalink