ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/002320/min/candle-20240117.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

580 lines
30 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,183700,1018259700,22050,22050,22050,22050,1636
20240117,183600,1018259700,22050,22050,22050,22050,0
20240117,183500,1018259700,22050,22050,22050,22050,0
20240117,183400,1018259700,22050,22050,22050,22050,0
20240117,183300,1018259700,22050,22050,22050,22050,0
20240117,183200,1018259700,22050,22050,22050,22050,0
20240117,183100,1018259700,22050,22050,22050,22050,0
20240117,183000,1018259700,22050,22050,22050,22050,0
20240117,182900,1018259700,22050,22050,22050,22050,0
20240117,182800,1018259700,22050,22050,22050,22050,0
20240117,182700,1018259700,22050,22050,22050,22050,0
20240117,182600,1018259700,22050,22050,22050,22050,0
20240117,182500,1018259700,22050,22050,22050,22050,0
20240117,182400,1018259700,22050,22050,22050,22050,0
20240117,182300,1018259700,22050,22050,22050,22050,0
20240117,182200,1018259700,22050,22050,22050,22050,0
20240117,182100,1018259700,22050,22050,22050,22050,0
20240117,182000,1018259700,22050,22050,22050,22050,0
20240117,181900,1018259700,22050,22050,22050,22050,0
20240117,181800,1018259700,22050,22050,22050,22050,0
20240117,181700,1018259700,22050,22050,22050,22050,0
20240117,181600,1018259700,22050,22050,22050,22050,0
20240117,181500,1018259700,22050,22050,22050,22050,0
20240117,181400,1018259700,22050,22050,22050,22050,0
20240117,181300,1018259700,22050,22050,22050,22050,0
20240117,181200,1018259700,22050,22050,22050,22050,0
20240117,181100,1018259700,22050,22050,22050,22050,0
20240117,181000,1018259700,22050,22050,22050,22050,0
20240117,180900,1018259700,22050,22050,22050,22050,0
20240117,180800,1018259700,22050,22050,22050,22050,0
20240117,180700,1018259700,22050,22050,22050,22050,1636
20240117,180600,1018259700,22050,22050,22050,22050,0
20240117,180500,1018259700,22050,22050,22050,22050,0
20240117,180400,1018259700,22050,22050,22050,22050,0
20240117,180300,1018259700,22050,22050,22050,22050,0
20240117,180200,1018259700,22050,22050,22050,22050,0
20240117,180100,1018259700,22050,22050,22050,22050,0
20240117,180000,1018259700,22050,22050,22050,22050,0
20240117,175900,1018259700,22050,22050,22050,22050,0
20240117,175800,1018259700,22050,22050,22050,22050,0
20240117,175700,1018259700,22050,22050,22050,22050,0
20240117,175600,1018259700,22050,22050,22050,22050,0
20240117,175500,1018259700,22050,22050,22050,22050,0
20240117,175400,1018259700,22050,22050,22050,22050,0
20240117,175300,1018259700,22050,22050,22050,22050,0
20240117,175200,1018259700,22050,22050,22050,22050,0
20240117,175100,1018259700,22050,22050,22050,22050,0
20240117,175000,1018259700,22050,22050,22050,22050,0
20240117,174900,1018259700,22050,22050,22050,22050,0
20240117,174800,1018259700,22050,22050,22050,22050,0
20240117,174700,1018259700,22050,22050,22050,22050,0
20240117,174600,1018259700,22050,22050,22050,22050,0
20240117,174500,1018259700,22050,22050,22050,22050,0
20240117,174400,1018259700,22050,22050,22050,22050,0
20240117,174300,1018259700,22050,22050,22050,22050,0
20240117,174200,1018259700,22050,22050,22050,22050,0
20240117,174100,1018259700,22050,22050,22050,22050,0
20240117,174000,1018259700,22050,22050,22050,22050,0
20240117,173900,1018259700,22050,22050,22050,22050,0
20240117,173800,1018259700,22050,22050,22050,22050,0
20240117,173700,1018259700,22050,22050,22050,22050,1636
20240117,173600,1018259700,22050,22050,22050,22050,0
20240117,173500,1018259700,22050,22050,22050,22050,0
20240117,173400,1018259700,22050,22050,22050,22050,0
20240117,173300,1018259700,22050,22050,22050,22050,0
20240117,173200,1018259700,22050,22050,22050,22050,0
20240117,173100,1018259700,22050,22050,22050,22050,0
20240117,173000,1018259700,22050,22050,22050,22050,0
20240117,172900,1018259700,22050,22050,22050,22050,0
20240117,172800,1018259700,22050,22050,22050,22050,0
20240117,172700,1018259700,22050,22050,22050,22050,0
20240117,172600,1018259700,22050,22050,22050,22050,0
20240117,172500,1018259700,22050,22050,22050,22050,0
20240117,172400,1018259700,22050,22050,22050,22050,0
20240117,172300,1018259700,22050,22050,22050,22050,0
20240117,172200,1018259700,22050,22050,22050,22050,0
20240117,172100,1018259700,22050,22050,22050,22050,0
20240117,172000,1018259700,22050,22050,22050,22050,0
20240117,171900,1018259700,22050,22050,22050,22050,0
20240117,171800,1018259700,22050,22050,22050,22050,0
20240117,171700,1018259700,22050,22050,22050,22050,0
20240117,171600,1018259700,22050,22050,22050,22050,0
20240117,171500,1018259700,22050,22050,22050,22050,0
20240117,171400,1018259700,22050,22050,22050,22050,0
20240117,171300,1018259700,22050,22050,22050,22050,0
20240117,171200,1018259700,22050,22050,22050,22050,0
20240117,171100,1018259700,22050,22050,22050,22050,0
20240117,171000,1018259700,22050,22050,22050,22050,0
20240117,170900,1018259700,22050,22050,22050,22050,0
20240117,170800,1018259700,22050,22050,22050,22050,0
20240117,170700,1018259700,22050,22050,22050,22050,1636
20240117,170600,1018259700,22050,22050,22050,22050,0
20240117,170500,1018259700,22050,22050,22050,22050,0
20240117,170400,1018259700,22050,22050,22050,22050,0
20240117,170300,1018259700,22050,22050,22050,22050,0
20240117,170200,1018259700,22050,22050,22050,22050,0
20240117,170100,1018259700,22050,22050,22050,22050,0
20240117,170000,1018259700,22050,22050,22050,22050,0
20240117,165900,1018259700,22050,22050,22050,22050,0
20240117,165800,1018259700,22050,22050,22050,22050,0
20240117,165700,1018259700,22050,22050,22050,22050,0
20240117,165600,1018259700,22050,22050,22050,22050,0
20240117,165500,1018259700,22050,22050,22050,22050,0
20240117,165400,1018259700,22050,22050,22050,22050,0
20240117,165300,1018259700,22050,22050,22050,22050,0
20240117,165200,1018259700,22050,22050,22050,22050,0
20240117,165100,1018259700,22050,22050,22050,22050,0
20240117,165000,1018259700,22050,22050,22050,22050,0
20240117,164900,1018259700,22050,22050,22050,22050,0
20240117,164800,1018259700,22050,22050,22050,22050,0
20240117,164700,1018259700,22050,22050,22050,22050,0
20240117,164600,1018259700,22050,22050,22050,22050,0
20240117,164500,1018259700,22050,22050,22050,22050,0
20240117,164400,1018259700,22050,22050,22050,22050,0
20240117,164300,1018259700,22050,22050,22050,22050,0
20240117,164200,1018259700,22050,22050,22050,22050,0
20240117,164100,1018259700,22050,22050,22050,22050,0
20240117,164000,1018259700,22050,22050,22050,22050,0
20240117,163900,1018259700,22050,22050,22050,22050,0
20240117,163800,1018259700,22050,22050,22050,22050,0
20240117,163700,1018259700,22050,22050,22050,22050,1636
20240117,163600,1018259700,22050,22050,22050,22050,0
20240117,163500,1018259700,22050,22050,22050,22050,0
20240117,163400,1018259700,22050,22050,22050,22050,0
20240117,163300,1018259700,22050,22050,22050,22050,0
20240117,163200,1018259700,22050,22050,22050,22050,0
20240117,163100,1018259700,22050,22050,22050,22050,0
20240117,163000,1018259700,22050,22050,22050,22050,0
20240117,162900,1018259700,22050,22050,22050,22050,0
20240117,162800,1018259700,22050,22050,22050,22050,0
20240117,162700,1018259700,22050,22050,22050,22050,0
20240117,162600,1018259700,22050,22050,22050,22050,0
20240117,162500,1018259700,22050,22050,22050,22050,0
20240117,162400,1018259700,22050,22050,22050,22050,0
20240117,162300,1018259700,22050,22050,22050,22050,0
20240117,162200,1018259700,22050,22050,22050,22050,0
20240117,162100,1018259700,22050,22050,22050,22050,0
20240117,162000,1018259700,22050,22050,22050,22050,0
20240117,161900,1018259700,22050,22050,22050,22050,0
20240117,161800,1018259700,22050,22050,22050,22050,0
20240117,161700,1018259700,22050,22050,22050,22050,0
20240117,161600,1018259700,22050,22050,22050,22050,0
20240117,161500,1018259700,22050,22050,22050,22050,0
20240117,161400,1018259700,22050,22050,22050,22050,0
20240117,161300,1018259700,22050,22050,22050,22050,0
20240117,161200,1018259700,22050,22050,22050,22050,0
20240117,161100,1018259700,22050,22050,22050,22050,0
20240117,161000,1018259700,22050,22050,22050,22050,0
20240117,160900,1018259700,22050,22050,22050,22050,0
20240117,160800,1018259700,22050,22050,22050,22050,0
20240117,160700,1018259700,22050,22050,22050,22050,1636
20240117,160600,1018259700,22050,22050,22050,22050,0
20240117,160500,1018259700,22050,22050,22050,22050,0
20240117,160400,1018259700,22050,22050,22050,22050,0
20240117,160300,1018259700,22050,22050,22050,22050,0
20240117,160200,1018259700,22050,22050,22050,22050,0
20240117,160100,1018259700,22050,22050,22050,22050,0
20240117,160000,1018259700,22050,22050,22050,22050,0
20240117,155900,1018259700,22050,22050,22050,22050,0
20240117,155800,1018259700,22050,22050,22050,22050,0
20240117,155700,1018259700,22050,22050,22050,22050,0
20240117,155600,1018259700,22050,22050,22050,22050,0
20240117,155500,1018259700,22050,22050,22050,22050,0
20240117,155400,1018259700,22050,22050,22050,22050,0
20240117,155300,1018259700,22050,22050,22050,22050,0
20240117,155200,1018259700,22050,22050,22050,22050,0
20240117,155100,1018259700,22050,22050,22050,22050,0
20240117,155000,1018259700,22050,22050,22050,22050,0
20240117,154900,1018259700,22050,22050,22050,22050,0
20240117,154800,1018259700,22050,22050,22050,22050,0
20240117,154700,1018259700,22050,22050,22050,22050,0
20240117,154600,1018259700,22050,22050,22050,22050,0
20240117,154500,1018259700,22050,22050,22050,22050,0
20240117,154400,1018259700,22050,22050,22050,22050,0
20240117,154300,1018259700,22050,22050,22050,22050,0
20240117,154200,1018259700,22050,22050,22050,22050,0
20240117,154100,1018259700,22050,22050,22050,22050,0
20240117,154000,1018259700,22050,22050,22050,22050,0
20240117,153900,1018259700,22050,22050,22050,22050,0
20240117,153800,1018259700,22050,22050,22050,22050,0
20240117,153700,1018259700,22050,22050,22050,22050,1636
20240117,153600,1018259700,22050,22050,22050,22050,0
20240117,153500,1018259700,22050,22050,22050,22050,0
20240117,153400,1018259700,22050,22050,22050,22050,0
20240117,153300,1018259700,22050,22050,22050,22050,0
20240117,153200,1018259700,22050,22050,22050,22050,0
20240117,153100,1018259700,22050,22050,22050,22050,0
20240117,153000,1018259700,22050,22050,22050,22050,1636
20240117,152900,982185900,22250,22250,22250,22250,0
20240117,152800,982185900,22250,22250,22250,22250,0
20240117,152700,982185900,22250,22250,22250,22250,0
20240117,152600,982185900,22250,22250,22250,22250,0
20240117,152500,982185900,22250,22250,22250,22250,0
20240117,152400,982185900,22250,22250,22250,22250,0
20240117,152300,982185900,22250,22250,22250,22250,0
20240117,152200,982185900,22250,22250,22250,22250,0
20240117,152100,982185900,22250,22250,22250,22250,0
20240117,152000,982185900,22250,22250,22250,22250,0
20240117,151900,982185900,22250,22150,22250,22050,17
20240117,151800,981809650,22150,22150,22150,22150,11
20240117,151700,981566000,22150,22000,22150,22000,38
20240117,151600,980726250,22150,22150,22150,22150,3
20240117,151500,980659800,22150,22150,22150,22000,76
20240117,151400,978980900,22150,22150,22150,22050,90
20240117,151300,976988000,22150,22150,22150,22150,2
20240117,151200,976943700,22150,22150,22150,22150,50
20240117,151100,975836200,22150,22150,22150,22150,0
20240117,151000,975836200,22150,22150,22150,22150,2
20240117,150900,975791900,22150,22000,22150,22000,33
20240117,150800,975062900,22150,22000,22150,22000,2
20240117,150700,975018750,22150,22150,22150,22100,80
20240117,150600,973249600,22150,22150,22150,22150,72
20240117,150500,971654800,22150,22150,22150,22050,84
20240117,150400,969794300,22150,22150,22150,22150,127
20240117,150300,966981250,22150,22100,22150,22100,146
20240117,150200,963754300,22100,22100,22100,22100,140
20240117,150100,960660300,22000,22100,22100,22000,69
20240117,150000,959136700,22100,22100,22100,22100,3
20240117,145900,959070400,22100,22000,22100,22000,61
20240117,145800,957726800,22050,22000,22100,22000,398
20240117,145700,948959000,22100,22050,22100,22050,31
20240117,145600,948274400,22000,22000,22000,22000,700
20240117,145500,932874400,22000,22000,22000,22000,38
20240117,145400,932038400,22000,22050,22100,22000,113
20240117,145300,929546650,22050,22050,22050,22050,0
20240117,145200,929546650,22050,22100,22150,22050,437
20240117,145100,919897450,22150,22150,22150,22150,1
20240117,145000,919875300,22150,22150,22150,22150,0
20240117,144900,919875300,22150,22150,22150,22150,0
20240117,144800,919875300,22150,22050,22150,22050,36
20240117,144700,919078000,22150,22100,22150,22050,419
20240117,144600,909816300,22100,22050,22100,22050,271
20240117,144500,903840700,22050,22050,22100,22050,37
20240117,144400,903023100,22100,22100,22100,22100,2
20240117,144300,902978900,22100,22100,22100,22100,2
20240117,144200,902934700,22050,22050,22050,22050,0
20240117,144100,902934700,22050,22050,22050,22050,0
20240117,144000,902934700,22050,22050,22050,22050,38
20240117,143900,902096800,22050,22050,22100,22050,15
20240117,143800,901766000,22050,22050,22100,22050,81
20240117,143700,899979350,22050,22050,22050,22050,82
20240117,143600,898171250,22100,22100,22100,22050,317
20240117,143500,891180550,22050,22050,22050,22050,0
20240117,143400,891180550,22050,22050,22050,22050,0
20240117,143300,891180550,22050,22150,22150,22050,343
20240117,143200,883614600,22050,22050,22050,22050,44
20240117,143100,882644400,22150,22150,22150,22150,2
20240117,143000,882600100,22150,22150,22150,22150,2
20240117,142900,882555800,22150,22150,22150,22150,2
20240117,142800,882511500,22150,22150,22150,22150,0
20240117,142700,882511500,22150,22150,22150,22150,30
20240117,142600,881847000,22150,22150,22150,22150,0
20240117,142500,881847000,22150,22050,22150,22050,126
20240117,142400,879067400,22150,22150,22150,22150,0
20240117,142300,879067400,22150,22150,22150,22150,0
20240117,142200,879067400,22150,22200,22200,22100,141
20240117,142100,875950400,22200,22200,22200,22200,0
20240117,142000,875950400,22200,22200,22200,22200,1
20240117,141900,875928200,22200,22200,22200,22200,0
20240117,141800,875928200,22200,22050,22200,22050,126
20240117,141700,873138100,22150,22150,22150,22150,0
20240117,141600,873138100,22150,22150,22150,22150,0
20240117,141500,873138100,22150,22100,22150,22100,83
20240117,141400,871303300,22100,22100,22100,22100,43
20240117,141300,870353000,22100,22100,22100,22100,14
20240117,141200,870043600,22150,22150,22150,22150,0
20240117,141100,870043600,22150,22250,22250,22150,50
20240117,141000,868934500,22150,22150,22150,22150,140
20240117,140900,865833500,22150,22150,22150,22150,0
20240117,140800,865833500,22150,22150,22150,22150,0
20240117,140700,865833500,22150,22150,22150,22150,32
20240117,140600,865124700,22250,22200,22250,22200,341
20240117,140500,857553700,22250,22250,22250,22250,164
20240117,140400,853904700,22300,22250,22300,22200,447
20240117,140300,843963050,22250,22250,22250,22250,13
20240117,140200,843673800,22250,22250,22250,22250,65
20240117,140100,842227550,22300,22300,22300,22300,0
20240117,140000,842227550,22300,22300,22300,22300,0
20240117,135900,842227550,22300,22300,22300,22300,0
20240117,135800,842227550,22300,22300,22300,22250,799
20240117,135700,824448500,22300,22300,22300,22300,0
20240117,135600,824448500,22300,22250,22300,22250,43
20240117,135500,823490750,22300,22300,22300,22300,2
20240117,135400,823446150,22300,22300,22300,22300,3
20240117,135300,823379250,22300,22300,22300,22300,0
20240117,135200,823379250,22300,22300,22300,22300,2
20240117,135100,823334650,22300,22300,22300,22300,2
20240117,135000,823290050,22300,22300,22300,22300,2
20240117,134900,823245450,22250,22250,22250,22250,0
20240117,134800,823245450,22250,22300,22300,22250,15
20240117,134700,822911600,22300,22300,22300,22300,2
20240117,134600,822867000,22300,22300,22300,22300,175
20240117,134500,818964500,22250,22250,22250,22250,0
20240117,134400,818964500,22250,22250,22250,22250,3
20240117,134300,818897750,22250,22250,22250,22250,0
20240117,134200,818897750,22250,22250,22250,22250,0
20240117,134100,818897750,22250,22250,22250,22250,13
20240117,134000,818608500,22300,22300,22300,22300,0
20240117,133900,818608500,22300,22300,22300,22300,0
20240117,133800,818608500,22300,22300,22300,22250,735
20240117,133700,802235150,22300,22300,22300,22300,0
20240117,133600,802235150,22300,22200,22300,22200,67
20240117,133500,800745150,22200,22200,22200,22200,0
20240117,133400,800745150,22200,22300,22350,22200,387
20240117,133300,792110900,22300,22200,22300,22200,85
20240117,133200,790219150,22250,22250,22250,22250,177
20240117,133100,786280900,22300,22250,22300,22250,92
20240117,133000,784232800,22350,22250,22350,22250,324
20240117,132900,777006850,22350,22350,22350,22350,0
20240117,132800,777006850,22350,22300,22350,22300,407
20240117,132700,767927500,22300,22250,22300,22250,16
20240117,132600,767571400,22300,22300,22300,22300,13
20240117,132500,767281500,22300,22250,22300,22250,292
20240117,132400,760780900,22300,22300,22300,22300,1
20240117,132300,760758600,22300,22300,22350,22250,504
20240117,132200,749521300,22300,22300,22300,22300,2
20240117,132100,749476700,22250,22300,22300,22250,16
20240117,132000,749120400,22350,22300,22350,22300,31
20240117,131900,748428050,22300,22200,22300,22150,371
20240117,131800,740183550,22200,22200,22200,22200,0
20240117,131700,740183550,22200,22200,22200,22200,1
20240117,131600,740161350,22200,22200,22200,22200,0
20240117,131500,740161350,22200,22200,22200,22200,0
20240117,131400,740161350,22200,22200,22250,22200,257
20240117,131300,734453600,22200,22200,22250,22200,268
20240117,131200,728498150,22300,22300,22300,22050,2227
20240117,131100,679146950,22300,22300,22300,22300,5
20240117,131000,679035450,22300,22300,22300,22300,14
20240117,130900,678723250,22300,22300,22300,22200,30
20240117,130800,678055350,22300,22300,22300,22200,83
20240117,130700,676210450,22300,22300,22300,22300,148
20240117,130600,672910050,22300,22300,22300,22300,10
20240117,130500,672687050,22300,22200,22300,22200,27
20240117,130400,672086350,22300,22300,22300,22300,0
20240117,130300,672086350,22300,22300,22300,22300,0
20240117,130200,672086350,22300,22300,22300,22300,0
20240117,130100,672086350,22300,22250,22300,22250,309
20240117,130000,665210350,22300,22300,22300,22300,8
20240117,125900,665031950,22300,22300,22300,22300,0
20240117,125800,665031950,22300,22200,22300,22200,34
20240117,125700,664275150,22300,22300,22300,22300,0
20240117,125600,664275150,22300,22300,22300,22300,0
20240117,125500,664275150,22300,22250,22300,22250,15
20240117,125400,663940700,22200,22200,22200,22200,1
20240117,125300,663918500,22300,22300,22300,22300,0
20240117,125200,663918500,22300,22300,22300,22250,229
20240117,125100,658820650,22200,22200,22200,22200,0
20240117,125000,658820650,22200,22200,22200,22200,14
20240117,124900,658509850,22300,22300,22300,22300,1
20240117,124800,658487550,22300,22300,22300,22300,44
20240117,124700,657506350,22300,22300,22300,22300,2
20240117,124600,657461750,22300,22300,22300,22300,0
20240117,124500,657461750,22300,22300,22300,22300,0
20240117,124400,657461750,22300,22250,22300,22250,112
20240117,124300,654967400,22200,22250,22250,22200,37
20240117,124200,654144850,22250,22300,22300,22200,94
20240117,124100,652054450,22300,22300,22350,22200,2327
20240117,124000,600244850,22300,22300,22300,22300,2
20240117,123900,600200250,22300,22300,22300,22300,2
20240117,123800,600155650,22250,22300,22300,22250,3
20240117,123700,600088800,22300,22300,22300,22300,4
20240117,123600,599999600,22300,22250,22300,22250,152
20240117,123500,596615700,22300,22300,22300,22300,2
20240117,123400,596571100,22300,22300,22300,22300,2
20240117,123300,596526500,22300,22300,22300,22300,5
20240117,123200,596415000,22300,22300,22300,22300,2
20240117,123100,596370400,22300,22300,22300,22300,150
20240117,123000,593025400,22300,22300,22300,22300,2
20240117,122900,592980800,22300,22250,22300,22250,171
20240117,122800,589173900,22200,22250,22250,22200,24
20240117,122700,588640600,22250,22250,22250,22250,2
20240117,122600,588596100,22250,22250,22250,22250,153
20240117,122500,585191850,22250,22250,22250,22250,2
20240117,122400,585147350,22250,22250,22250,22250,4
20240117,122300,585058350,22250,22250,22250,22250,3
20240117,122200,584991600,22300,22250,22300,22200,66
20240117,122100,583524650,22300,22300,22300,22200,191
20240117,122000,579266750,22300,22300,22300,22300,2
20240117,121900,579222150,22300,22250,22300,22250,40
20240117,121800,578331500,22250,22250,22250,22250,2
20240117,121700,578287000,22250,22200,22250,22200,2
20240117,121600,578242550,22150,22150,22150,22150,0
20240117,121500,578242550,22150,22150,22150,22150,0
20240117,121400,578242550,22150,22150,22150,22150,14
20240117,121300,577932450,22150,22150,22150,22150,0
20240117,121200,577932450,22150,22150,22150,22150,7
20240117,121100,577777400,22150,22150,22150,22150,0
20240117,121000,577777400,22150,22150,22150,22150,0
20240117,120900,577777400,22150,22150,22150,22150,0
20240117,120800,577777400,22150,22150,22150,22150,0
20240117,120700,577777400,22150,22200,22200,22150,132
20240117,120600,574847150,22300,22300,22300,22200,620
20240117,120500,561055650,22300,22300,22300,22300,2
20240117,120400,561011050,22300,22300,22300,22300,0
20240117,120300,561011050,22300,22300,22300,22300,0
20240117,120200,561011050,22300,22300,22300,22300,1
20240117,120100,560988750,22250,22250,22250,22250,0
20240117,120000,560988750,22250,22250,22250,22250,0
20240117,115900,560988750,22250,22300,22300,22250,112
20240117,115800,558491850,22300,22300,22300,22300,113
20240117,115700,555971950,22300,22250,22300,22250,22
20240117,115600,555481950,22250,22250,22250,22250,6
20240117,115500,555348450,22250,22250,22250,22250,184
20240117,115400,551254450,22300,22300,22300,22300,0
20240117,115300,551254450,22300,22200,22300,22200,201
20240117,115200,546790150,22200,22200,22200,22200,14
20240117,115100,546479350,22300,22300,22300,22300,1
20240117,115000,546457050,22200,22200,22200,22200,1
20240117,114900,546434850,22200,22200,22200,22200,0
20240117,114800,546434850,22200,22200,22200,22200,0
20240117,114700,546434850,22200,22200,22200,22200,10
20240117,114600,546212850,22250,22250,22250,22250,32
20240117,114500,545500850,22250,22250,22300,22250,330
20240117,114400,538157300,22250,22300,22300,22250,3
20240117,114300,538090500,22300,22300,22300,22300,0
20240117,114200,538090500,22300,22300,22300,22300,0
20240117,114100,538090500,22300,22250,22300,22250,204
20240117,114000,533550400,22250,22300,22300,22250,2
20240117,113900,533505850,22300,22300,22300,22300,0
20240117,113800,533505850,22300,22200,22300,22200,210
20240117,113700,528843000,22300,22200,22300,22200,26
20240117,113600,528264600,22300,22300,22300,22300,0
20240117,113500,528264600,22300,22200,22300,22200,65
20240117,113400,526821100,22300,22300,22300,22300,115
20240117,113300,524256600,22300,22350,22350,22300,487
20240117,113200,513396250,22350,22350,22350,22350,1
20240117,113100,513373900,22300,22300,22300,22300,10
20240117,113000,513150900,22350,22350,22350,22300,23
20240117,112900,512637550,22350,22350,22350,22350,1
20240117,112800,512615200,22350,22300,22350,22300,44
20240117,112700,511633300,22300,22300,22300,22300,10
20240117,112600,511410300,22350,22350,22400,22350,463
20240117,112500,501060500,22350,22350,22350,22350,37
20240117,112400,500233550,22350,22350,22350,22350,22
20240117,112300,499741850,22400,22300,22400,22300,42
20240117,112200,498802650,22350,22300,22350,22300,310
20240117,112100,491879100,22300,22150,22300,22150,55
20240117,112000,490658700,22250,22250,22250,22250,41
20240117,111900,489746450,22250,22250,22250,22250,2
20240117,111800,489701950,22250,22250,22250,22250,1
20240117,111700,489679700,22300,22250,22300,22250,42
20240117,111600,488744850,22150,22150,22150,22150,14
20240117,111500,488434750,22150,22350,22350,22150,106
20240117,111400,486066250,22350,22250,22350,22250,350
20240117,111300,478250200,22250,22250,22250,22250,3
20240117,111200,478183450,22200,22200,22200,22200,1
20240117,111100,478161250,22100,22200,22250,22100,685
20240117,111000,462951300,22200,22200,22200,22200,0
20240117,110900,462951300,22200,22200,22200,22200,1
20240117,110800,462929100,22100,22100,22100,22100,14
20240117,110700,462619700,22200,22150,22200,22150,20
20240117,110600,462175750,22100,22150,22150,22100,440
20240117,110500,452442700,22250,22150,22250,22050,1708
20240117,110400,414680600,22050,22150,22300,22050,1928
20240117,110300,372080250,22200,22200,22200,22200,0
20240117,110200,372080250,22200,22200,22300,22200,453
20240117,110100,362022350,22200,22150,22200,22100,77
20240117,110000,360315800,22200,22200,22200,22100,1494
20240117,105900,327238800,22350,22350,22350,22200,630
20240117,105800,313231850,22250,22350,22350,22150,1881
20240117,105700,271496850,22350,22350,22350,22350,4
20240117,105600,271407450,22400,22400,22400,22400,0
20240117,105500,271407450,22400,22350,22400,22350,556
20240117,105400,258980800,22350,22450,22450,22350,73
20240117,105300,257344350,22450,22350,22450,22350,311
20240117,105200,250385400,22450,22300,22450,22300,658
20240117,105100,235707650,22250,22250,22300,22250,235
20240117,105000,230476400,22150,22150,22150,22150,4
20240117,104900,230387800,22250,22150,22250,22150,98
20240117,104800,228215600,22150,22150,22150,22150,2
20240117,104700,228171300,22150,22150,22250,22150,16
20240117,104600,227816700,22250,22150,22250,22150,26
20240117,104500,227239600,22200,22100,22200,22100,42
20240117,104400,226311000,22200,22200,22250,22200,582
20240117,104300,213377250,22250,22250,22250,22250,0
20240117,104200,213377250,22250,22200,22250,22200,657
20240117,104100,198790500,22200,22200,22200,22200,0
20240117,104000,198790500,22200,22200,22200,22200,0
20240117,103900,198790500,22200,22200,22250,22200,383
20240117,103800,190286700,22250,22250,22250,22250,0
20240117,103700,190286700,22250,22200,22250,22200,44
20240117,103600,189309200,22200,22200,22200,22200,20
20240117,103500,188865200,22200,22200,22200,22200,8
20240117,103400,188687600,22200,22200,22200,22200,0
20240117,103300,188687600,22200,22250,22250,22200,122
20240117,103200,185975050,22200,22200,22200,22200,14
20240117,103100,185664250,22300,22300,22300,22300,0
20240117,103000,185664250,22300,22250,22300,22250,100
20240117,102900,183438650,22250,22250,22250,22250,198
20240117,102800,179033150,22300,22250,22300,22250,349
20240117,102700,171265500,22250,22200,22250,22200,96
20240117,102600,169131350,22200,22200,22200,22200,0
20240117,102500,169131350,22200,22200,22200,22100,23
20240117,102400,168622150,22200,22200,22200,22200,2
20240117,102300,168577750,22250,22250,22250,22250,0
20240117,102200,168577750,22250,22250,22300,22250,170
20240117,102100,164795150,22250,22100,22300,22000,902
20240117,102000,144882800,22100,22100,22100,22100,7
20240117,101900,144728100,22100,22100,22300,22050,821
20240117,101800,126599300,22200,22200,22200,22150,363
20240117,101700,118558200,22150,22150,22150,22150,14
20240117,101600,118248100,22250,22150,22300,22150,16
20240117,101500,117891900,22250,22250,22250,22250,67
20240117,101400,116401150,22250,22250,22250,22250,0
20240117,101300,116401150,22250,22250,22250,22250,0
20240117,101200,116401150,22250,22200,22250,22200,468
20240117,101100,106010050,22200,22200,22200,22200,9
20240117,101000,105810250,22200,22250,22250,22200,15
20240117,100900,105477200,22200,22200,22200,22200,0
20240117,100800,105477200,22200,22150,22200,22150,188
20240117,100700,101311150,22150,22200,22200,22150,18
20240117,100600,100912250,22200,22200,22300,22200,677
20240117,100500,85880650,22300,22200,22300,22200,71
20240117,100400,84304350,22200,22200,22200,22200,1
20240117,100300,84282150,22300,22200,22300,22200,27
20240117,100200,83681550,22300,22300,22300,22300,14
20240117,100100,83369350,22200,22300,22300,22200,79
20240117,100000,81615350,22300,22300,22300,22300,0
20240117,095900,81615350,22300,22250,22300,22250,63
20240117,095800,80212950,22300,22350,22350,22300,91
20240117,095700,78182800,22350,22350,22350,22350,0
20240117,095600,78182800,22350,22300,22350,22300,140
20240117,095500,75059950,22250,22200,22300,22200,33
20240117,095400,74325700,22350,22300,22350,22300,120
20240117,095300,71648800,22250,22300,22300,22250,13
20240117,095200,71359500,22300,22300,22300,22300,0
20240117,095100,71359500,22300,22300,22300,22300,2
20240117,095000,71314900,22300,22250,22300,22250,17
20240117,094900,70936050,22200,22250,22300,22200,27
20240117,094800,70335450,22350,22250,22350,22250,254
20240117,094700,64681950,22350,22350,22350,22350,0
20240117,094600,64681950,22350,22250,22350,22250,466
20240117,094500,54309400,22250,22250,22250,22250,1
20240117,094400,54287150,22300,22300,22300,22300,1
20240117,094300,54264850,22300,22200,22300,22200,117
20240117,094200,51662000,22200,22200,22200,22200,0
20240117,094100,51662000,22200,22200,22200,22150,17
20240117,094000,51285300,22200,22200,22200,22200,66
20240117,093900,49820100,22150,22150,22150,22150,64
20240117,093800,48402500,22150,22150,22150,22150,17
20240117,093700,48025950,22150,22150,22150,22150,17
20240117,093600,47649400,22150,22100,22150,22100,101
20240117,093500,45417250,22050,22050,22050,22050,0
20240117,093400,45417250,22050,22000,22050,22000,72
20240117,093300,43830350,22050,22050,22050,22050,0
20240117,093200,43830350,22050,22050,22050,22050,31
20240117,093100,43146800,22100,22100,22100,22100,1
20240117,093000,43124700,22050,22050,22050,22050,45
20240117,092900,42132450,22050,22050,22050,22050,8
20240117,092800,41956050,22050,22050,22050,22050,12
20240117,092700,41691450,22050,22100,22100,22050,11
20240117,092600,41448850,22000,22000,22000,22000,114
20240117,092500,38940850,22050,21950,22050,21950,76
20240117,092400,37269650,22000,22000,22000,22000,0
20240117,092300,37269650,22000,22000,22000,22000,0
20240117,092200,37269650,22000,22000,22000,22000,0
20240117,092100,37269650,22000,21900,22000,21900,2
20240117,092000,37225750,21900,21900,21900,21900,10
20240117,091900,37006750,21900,21900,21900,21900,19
20240117,091800,36590650,21900,21900,21900,21900,35
20240117,091700,35824150,21950,21950,21950,21950,0
20240117,091600,35824150,21950,22100,22100,21950,828
20240117,091500,17630350,22050,22050,22050,22050,30
20240117,091400,16968850,22100,22100,22100,22100,2
20240117,091300,16924650,22100,22100,22100,22050,97
20240117,091200,14784950,22100,22100,22100,22100,13
20240117,091100,14497650,22100,22050,22100,22050,48
20240117,091000,13439050,22000,22050,22050,22000,39
20240117,090900,12580100,22000,22050,22050,22000,11
20240117,090800,12338050,22050,22100,22100,22050,56
20240117,090700,11103000,22100,22100,22100,22100,44
20240117,090600,10130600,22200,22100,22200,22100,56
20240117,090500,8892600,22100,22100,22100,22100,2
20240117,090400,8848400,22200,22200,22200,22150,77
20240117,090300,7139100,22250,22200,22250,22200,3
20240117,090200,7072450,22100,22200,22200,22100,106
20240117,090100,4719350,22200,22200,22200,22200,1
20240117,090000,4697150,22250,22050,22250,22050,203
Reference in New Issue View Git Blame Copy Permalink