ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/082640/min/candle-20240318.csv

655 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195200,1674353940,6070,6070,6070,6070,9100
20240318,195100,1674353940,6070,6070,6070,6070,0
20240318,195000,1674353940,6070,6070,6070,6070,0
20240318,194900,1674353940,6070,6070,6070,6070,0
20240318,194800,1674353940,6070,6070,6070,6070,0
20240318,194700,1674353940,6070,6070,6070,6070,0
20240318,194600,1674353940,6070,6070,6070,6070,0
20240318,194500,1674353940,6070,6070,6070,6070,0
20240318,194400,1674353940,6070,6070,6070,6070,0
20240318,194300,1674353940,6070,6070,6070,6070,0
20240318,194200,1674353940,6070,6070,6070,6070,0
20240318,194100,1674353940,6070,6070,6070,6070,0
20240318,194000,1674353940,6070,6070,6070,6070,0
20240318,193900,1674353940,6070,6070,6070,6070,0
20240318,193800,1674353940,6070,6070,6070,6070,0
20240318,193700,1674353940,6070,6070,6070,6070,0
20240318,193600,1674353940,6070,6070,6070,6070,0
20240318,193500,1674353940,6070,6070,6070,6070,0
20240318,193400,1674353940,6070,6070,6070,6070,0
20240318,193300,1674353940,6070,6070,6070,6070,0
20240318,193200,1674353940,6070,6070,6070,6070,0
20240318,193100,1674353940,6070,6070,6070,6070,0
20240318,193000,1674353940,6070,6070,6070,6070,0
20240318,192900,1674353940,6070,6070,6070,6070,0
20240318,192800,1674353940,6070,6070,6070,6070,0
20240318,192700,1674353940,6070,6070,6070,6070,0
20240318,192600,1674353940,6070,6070,6070,6070,0
20240318,192500,1674353940,6070,6070,6070,6070,0
20240318,192400,1674353940,6070,6070,6070,6070,0
20240318,192300,1674353940,6070,6070,6070,6070,0
20240318,192200,1674353940,6070,6070,6070,6070,9100
20240318,192100,1674353940,6070,6070,6070,6070,0
20240318,192000,1674353940,6070,6070,6070,6070,0
20240318,191900,1674353940,6070,6070,6070,6070,0
20240318,191800,1674353940,6070,6070,6070,6070,0
20240318,191700,1674353940,6070,6070,6070,6070,0
20240318,191600,1674353940,6070,6070,6070,6070,0
20240318,191500,1674353940,6070,6070,6070,6070,0
20240318,191400,1674353940,6070,6070,6070,6070,0
20240318,191300,1674353940,6070,6070,6070,6070,0
20240318,191200,1674353940,6070,6070,6070,6070,0
20240318,191100,1674353940,6070,6070,6070,6070,0
20240318,191000,1674353940,6070,6070,6070,6070,0
20240318,190900,1674353940,6070,6070,6070,6070,0
20240318,190800,1674353940,6070,6070,6070,6070,0
20240318,190700,1674353940,6070,6070,6070,6070,0
20240318,190600,1674353940,6070,6070,6070,6070,0
20240318,190500,1674353940,6070,6070,6070,6070,0
20240318,190400,1674353940,6070,6070,6070,6070,0
20240318,190300,1674353940,6070,6070,6070,6070,0
20240318,190200,1674353940,6070,6070,6070,6070,0
20240318,190100,1674353940,6070,6070,6070,6070,0
20240318,190000,1674353940,6070,6070,6070,6070,0
20240318,185900,1674353940,6070,6070,6070,6070,0
20240318,185800,1674353940,6070,6070,6070,6070,0
20240318,185700,1674353940,6070,6070,6070,6070,0
20240318,185600,1674353940,6070,6070,6070,6070,0
20240318,185500,1674353940,6070,6070,6070,6070,0
20240318,185400,1674353940,6070,6070,6070,6070,0
20240318,185300,1674353940,6070,6070,6070,6070,0
20240318,185200,1674353940,6070,6070,6070,6070,9100
20240318,185100,1674353940,6070,6070,6070,6070,0
20240318,185000,1674353940,6070,6070,6070,6070,0
20240318,184900,1674353940,6070,6070,6070,6070,0
20240318,184800,1674353940,6070,6070,6070,6070,0
20240318,184700,1674353940,6070,6070,6070,6070,0
20240318,184600,1674353940,6070,6070,6070,6070,0
20240318,184500,1674353940,6070,6070,6070,6070,0
20240318,184400,1674353940,6070,6070,6070,6070,0
20240318,184300,1674353940,6070,6070,6070,6070,0
20240318,184200,1674353940,6070,6070,6070,6070,0
20240318,184100,1674353940,6070,6070,6070,6070,0
20240318,184000,1674353940,6070,6070,6070,6070,0
20240318,183900,1674353940,6070,6070,6070,6070,0
20240318,183800,1674353940,6070,6070,6070,6070,0
20240318,183700,1674353940,6070,6070,6070,6070,0
20240318,183600,1674353940,6070,6070,6070,6070,0
20240318,183500,1674353940,6070,6070,6070,6070,0
20240318,183400,1674353940,6070,6070,6070,6070,0
20240318,183300,1674353940,6070,6070,6070,6070,0
20240318,183200,1674353940,6070,6070,6070,6070,0
20240318,183100,1674353940,6070,6070,6070,6070,0
20240318,183000,1674353940,6070,6070,6070,6070,0
20240318,182900,1674353940,6070,6070,6070,6070,0
20240318,182800,1674353940,6070,6070,6070,6070,0
20240318,182700,1674353940,6070,6070,6070,6070,0
20240318,182600,1674353940,6070,6070,6070,6070,0
20240318,182500,1674353940,6070,6070,6070,6070,0
20240318,182400,1674353940,6070,6070,6070,6070,0
20240318,182300,1674353940,6070,6070,6070,6070,0
20240318,182200,1674353940,6070,6070,6070,6070,9100
20240318,182100,1674353940,6070,6070,6070,6070,0
20240318,182000,1674353940,6070,6070,6070,6070,0
20240318,181900,1674353940,6070,6070,6070,6070,0
20240318,181800,1674353940,6070,6070,6070,6070,0
20240318,181700,1674353940,6070,6070,6070,6070,0
20240318,181600,1674353940,6070,6070,6070,6070,0
20240318,181500,1674353940,6070,6070,6070,6070,0
20240318,181400,1674353940,6070,6070,6070,6070,0
20240318,181300,1674353940,6070,6070,6070,6070,0
20240318,181200,1674353940,6070,6070,6070,6070,0
20240318,181100,1674353940,6070,6070,6070,6070,0
20240318,181000,1674353940,6070,6070,6070,6070,0
20240318,180900,1674353940,6070,6070,6070,6070,0
20240318,180800,1674353940,6070,6070,6070,6070,0
20240318,180700,1674353940,6070,6070,6070,6070,0
20240318,180600,1674353940,6070,6070,6070,6070,0
20240318,180500,1674353940,6070,6070,6070,6070,0
20240318,180400,1674353940,6070,6070,6070,6070,0
20240318,180300,1674353940,6070,6070,6070,6070,0
20240318,180200,1674353940,6070,6070,6070,6070,0
20240318,180100,1674353940,6070,6070,6070,6070,0
20240318,180000,1674353940,6070,6070,6070,6070,0
20240318,175900,1674353940,6070,6070,6070,6070,0
20240318,175800,1674353940,6070,6070,6070,6070,0
20240318,175700,1674353940,6070,6070,6070,6070,0
20240318,175600,1674353940,6070,6070,6070,6070,0
20240318,175500,1674353940,6070,6070,6070,6070,0
20240318,175400,1674353940,6070,6070,6070,6070,0
20240318,175300,1674353940,6070,6070,6070,6070,0
20240318,175200,1674353940,6070,6070,6070,6070,9100
20240318,175100,1674353940,6070,6070,6070,6070,0
20240318,175000,1674353940,6070,6070,6070,6070,0
20240318,174900,1674353940,6070,6070,6070,6070,0
20240318,174800,1674353940,6070,6070,6070,6070,0
20240318,174700,1674353940,6070,6070,6070,6070,0
20240318,174600,1674353940,6070,6070,6070,6070,0
20240318,174500,1674353940,6070,6070,6070,6070,0
20240318,174400,1674353940,6070,6070,6070,6070,0
20240318,174300,1674353940,6070,6070,6070,6070,0
20240318,174200,1674353940,6070,6070,6070,6070,0
20240318,174100,1674353940,6070,6070,6070,6070,0
20240318,174000,1674353940,6070,6070,6070,6070,0
20240318,173900,1674353940,6070,6070,6070,6070,0
20240318,173800,1674353940,6070,6070,6070,6070,0
20240318,173700,1674353940,6070,6070,6070,6070,0
20240318,173600,1674353940,6070,6070,6070,6070,0
20240318,173500,1674353940,6070,6070,6070,6070,0
20240318,173400,1674353940,6070,6070,6070,6070,0
20240318,173300,1674353940,6070,6070,6070,6070,0
20240318,173200,1674353940,6070,6070,6070,6070,0
20240318,173100,1674353940,6070,6070,6070,6070,0
20240318,173000,1674353940,6070,6070,6070,6070,0
20240318,172900,1674353940,6070,6070,6070,6070,0
20240318,172800,1674353940,6070,6070,6070,6070,0
20240318,172700,1674353940,6070,6070,6070,6070,0
20240318,172600,1674353940,6070,6070,6070,6070,0
20240318,172500,1674353940,6070,6070,6070,6070,0
20240318,172400,1674353940,6070,6070,6070,6070,0
20240318,172300,1674353940,6070,6070,6070,6070,0
20240318,172200,1674353940,6070,6070,6070,6070,9100
20240318,172100,1674353940,6070,6070,6070,6070,0
20240318,172000,1674353940,6070,6070,6070,6070,0
20240318,171900,1674353940,6070,6070,6070,6070,0
20240318,171800,1674353940,6070,6070,6070,6070,0
20240318,171700,1674353940,6070,6070,6070,6070,0
20240318,171600,1674353940,6070,6070,6070,6070,0
20240318,171500,1674353940,6070,6070,6070,6070,0
20240318,171400,1674353940,6070,6070,6070,6070,0
20240318,171300,1674353940,6070,6070,6070,6070,0
20240318,171200,1674353940,6070,6070,6070,6070,0
20240318,171100,1674353940,6070,6070,6070,6070,0
20240318,171000,1674353940,6070,6070,6070,6070,0
20240318,170900,1674353940,6070,6070,6070,6070,0
20240318,170800,1674353940,6070,6070,6070,6070,0
20240318,170700,1674353940,6070,6070,6070,6070,0
20240318,170600,1674353940,6070,6070,6070,6070,0
20240318,170500,1674353940,6070,6070,6070,6070,0
20240318,170400,1674353940,6070,6070,6070,6070,0
20240318,170300,1674353940,6070,6070,6070,6070,0
20240318,170200,1674353940,6070,6070,6070,6070,0
20240318,170100,1674353940,6070,6070,6070,6070,0
20240318,170000,1674353940,6070,6070,6070,6070,0
20240318,165900,1674353940,6070,6070,6070,6070,0
20240318,165800,1674353940,6070,6070,6070,6070,0
20240318,165700,1674353940,6070,6070,6070,6070,0
20240318,165600,1674353940,6070,6070,6070,6070,0
20240318,165500,1674353940,6070,6070,6070,6070,0
20240318,165400,1674353940,6070,6070,6070,6070,0
20240318,165300,1674353940,6070,6070,6070,6070,0
20240318,165200,1674353940,6070,6070,6070,6070,9100
20240318,165100,1674353940,6070,6070,6070,6070,0
20240318,165000,1674353940,6070,6070,6070,6070,0
20240318,164900,1674353940,6070,6070,6070,6070,0
20240318,164800,1674353940,6070,6070,6070,6070,0
20240318,164700,1674353940,6070,6070,6070,6070,0
20240318,164600,1674353940,6070,6070,6070,6070,0
20240318,164500,1674353940,6070,6070,6070,6070,0
20240318,164400,1674353940,6070,6070,6070,6070,0
20240318,164300,1674353940,6070,6070,6070,6070,0
20240318,164200,1674353940,6070,6070,6070,6070,0
20240318,164100,1674353940,6070,6070,6070,6070,0
20240318,164000,1674353940,6070,6070,6070,6070,0
20240318,163900,1674353940,6070,6070,6070,6070,0
20240318,163800,1674353940,6070,6070,6070,6070,0
20240318,163700,1674353940,6070,6070,6070,6070,0
20240318,163600,1674353940,6070,6070,6070,6070,0
20240318,163500,1674353940,6070,6070,6070,6070,0
20240318,163400,1674353940,6070,6070,6070,6070,0
20240318,163300,1674353940,6070,6070,6070,6070,0
20240318,163200,1674353940,6070,6070,6070,6070,0
20240318,163100,1674353940,6070,6070,6070,6070,0
20240318,163000,1674353940,6070,6070,6070,6070,0
20240318,162900,1674353940,6070,6070,6070,6070,0
20240318,162800,1674353940,6070,6070,6070,6070,0
20240318,162700,1674353940,6070,6070,6070,6070,0
20240318,162600,1674353940,6070,6070,6070,6070,0
20240318,162500,1674353940,6070,6070,6070,6070,0
20240318,162400,1674353940,6070,6070,6070,6070,0
20240318,162300,1674353940,6070,6070,6070,6070,0
20240318,162200,1674353940,6070,6070,6070,6070,9100
20240318,162100,1674353940,6070,6070,6070,6070,0
20240318,162000,1674353940,6070,6070,6070,6070,0
20240318,161900,1674353940,6070,6070,6070,6070,0
20240318,161800,1674353940,6070,6070,6070,6070,0
20240318,161700,1674353940,6070,6070,6070,6070,0
20240318,161600,1674353940,6070,6070,6070,6070,0
20240318,161500,1674353940,6070,6070,6070,6070,0
20240318,161400,1674353940,6070,6070,6070,6070,0
20240318,161300,1674353940,6070,6070,6070,6070,0
20240318,161200,1674353940,6070,6070,6070,6070,0
20240318,161100,1674353940,6070,6070,6070,6070,0
20240318,161000,1674353940,6070,6070,6070,6070,0
20240318,160900,1674353940,6070,6070,6070,6070,0
20240318,160800,1674353940,6070,6070,6070,6070,0
20240318,160700,1674353940,6070,6070,6070,6070,0
20240318,160600,1674353940,6070,6070,6070,6070,0
20240318,160500,1674353940,6070,6070,6070,6070,0
20240318,160400,1674353940,6070,6070,6070,6070,0
20240318,160300,1674353940,6070,6070,6070,6070,0
20240318,160200,1674353940,6070,6070,6070,6070,0
20240318,160100,1674353940,6070,6070,6070,6070,0
20240318,160000,1674353940,6070,6070,6070,6070,0
20240318,155900,1674353940,6070,6070,6070,6070,0
20240318,155800,1674353940,6070,6070,6070,6070,0
20240318,155700,1674353940,6070,6070,6070,6070,0
20240318,155600,1674353940,6070,6070,6070,6070,0
20240318,155500,1674353940,6070,6070,6070,6070,0
20240318,155400,1674353940,6070,6070,6070,6070,0
20240318,155300,1674353940,6070,6070,6070,6070,0
20240318,155200,1674353940,6070,6070,6070,6070,9100
20240318,155100,1674353940,6070,6070,6070,6070,0
20240318,155000,1674353940,6070,6070,6070,6070,0
20240318,154900,1674353940,6070,6070,6070,6070,0
20240318,154800,1674353940,6070,6070,6070,6070,0
20240318,154700,1674353940,6070,6070,6070,6070,0
20240318,154600,1674353940,6070,6070,6070,6070,0
20240318,154500,1674353940,6070,6070,6070,6070,0
20240318,154400,1674353940,6070,6070,6070,6070,0
20240318,154300,1674353940,6070,6070,6070,6070,0
20240318,154200,1674353940,6070,6070,6070,6070,0
20240318,154100,1674353940,6070,6070,6070,6070,0
20240318,154000,1674353940,6070,6070,6070,6070,0
20240318,153900,1674353940,6070,6070,6070,6070,0
20240318,153800,1674353940,6070,6070,6070,6070,0
20240318,153700,1674353940,6070,6070,6070,6070,0
20240318,153600,1674353940,6070,6070,6070,6070,0
20240318,153500,1674353940,6070,6070,6070,6070,0
20240318,153400,1674353940,6070,6070,6070,6070,0
20240318,153300,1674353940,6070,6070,6070,6070,0
20240318,153200,1674353940,6070,6070,6070,6070,0
20240318,153100,1674353940,6070,6070,6070,6070,0
20240318,153000,1674353940,6070,6070,6070,6070,9100
20240318,152900,1619116940,6070,6070,6070,6070,0
20240318,152800,1619116940,6070,6070,6070,6070,0
20240318,152700,1619116940,6070,6070,6070,6070,0
20240318,152600,1619116940,6070,6070,6070,6070,0
20240318,152500,1619116940,6070,6070,6070,6070,0
20240318,152400,1619116940,6070,6070,6070,6070,0
20240318,152300,1619116940,6070,6070,6070,6070,0
20240318,152200,1619116940,6070,6070,6070,6070,0
20240318,152100,1619116940,6070,6070,6070,6070,0
20240318,152000,1619116940,6070,6070,6070,6070,0
20240318,151900,1619116940,6070,6070,6070,6070,108
20240318,151800,1618461380,6070,6070,6070,6070,10
20240318,151700,1618400680,6070,6070,6070,6070,18
20240318,151600,1618291420,6070,6070,6070,6070,17
20240318,151500,1618188230,6070,6070,6070,6070,11
20240318,151400,1618121460,6070,6070,6070,6070,12
20240318,151300,1618048620,6070,6060,6070,6060,548
20240318,151200,1614727540,6060,6060,6060,6060,107
20240318,151100,1614079120,6050,6050,6050,6050,0
20240318,151000,1614079120,6050,6050,6050,6050,10
20240318,150900,1614018620,6050,6050,6050,6050,231
20240318,150800,1612621070,6060,6060,6060,6060,9
20240318,150700,1612566530,6050,6050,6050,6050,500
20240318,150600,1609541530,6040,6060,6060,6040,237
20240318,150500,1608109950,6060,6060,6060,6060,0
20240318,150400,1608109950,6060,6060,6060,6060,0
20240318,150300,1608109950,6060,6050,6060,6050,634
20240318,150200,1604274220,6040,6040,6040,6040,0
20240318,150100,1604274220,6040,6040,6040,6040,0
20240318,150000,1604274220,6040,6040,6070,6030,1854
20240318,145900,1593043940,6040,6040,6040,6040,39
20240318,145800,1592808380,6030,6040,6040,6030,200
20240318,145700,1591601040,6040,6070,6070,6040,407
20240318,145600,1589135940,6070,6070,6070,6070,1
20240318,145500,1589129870,6060,6060,6060,6060,0
20240318,145400,1589129870,6060,6070,6070,6050,548
20240318,145300,1585807140,6080,6070,6080,6070,559
20240318,145200,1582413000,6080,6060,6080,6060,974
20240318,145100,1576499000,6060,6060,6060,6060,257
20240318,145000,1574941580,6070,6050,6070,6050,1254
20240318,144900,1567342830,6050,6050,6050,6050,17
20240318,144800,1567239980,6050,6050,6050,6050,235
20240318,144700,1565818230,6060,6060,6060,6060,610
20240318,144600,1562121630,6050,6060,6060,6050,543
20240318,144500,1558831100,6060,6070,6070,6060,337
20240318,144400,1556787860,6060,6060,6060,6060,287
20240318,144300,1555048640,6060,6060,6060,6060,1
20240318,144200,1555042580,6050,6050,6050,6050,235
20240318,144100,1553620830,6060,6060,6060,6060,0
20240318,144000,1553620830,6060,6040,6060,6040,2615
20240318,143900,1537807710,6030,6030,6030,6030,235
20240318,143800,1536390660,6040,6040,6040,6040,25
20240318,143700,1536239660,6030,6030,6030,6030,9
20240318,143600,1536185390,6030,6030,6030,6030,350
20240318,143500,1534074890,6040,6040,6040,6040,0
20240318,143400,1534074890,6040,6040,6040,6040,1145
20240318,143300,1527159090,6040,6040,6050,6040,278
20240318,143200,1525479950,6030,6030,6030,6030,0
20240318,143100,1525479950,6030,6030,6030,6030,1
20240318,143000,1525473920,6030,6040,6040,6030,352
20240318,142900,1523348860,6040,6040,6040,6040,660
20240318,142800,1519362460,6040,6040,6040,6040,0
20240318,142700,1519362460,6040,6040,6040,6030,4167
20240318,142600,1494216140,6040,6030,6040,6030,66
20240318,142500,1493817810,6030,6030,6030,6030,0
20240318,142400,1493817810,6030,6030,6030,6030,243
20240318,142300,1492352520,6030,6030,6030,6030,0
20240318,142200,1492352520,6030,6030,6030,6030,0
20240318,142100,1492352520,6030,6040,6040,6030,1242
20240318,142000,1484863210,6040,6040,6040,6040,120
20240318,141900,1484138410,6040,6040,6040,6040,79
20240318,141800,1483661250,6030,6030,6030,6030,238
20240318,141700,1482226110,6040,6040,6040,6040,55
20240318,141600,1481893910,6040,6030,6040,6030,131
20240318,141500,1481103920,6020,6030,6030,6020,6237
20240318,141400,1443538760,6040,6040,6040,6040,8
20240318,141300,1443490440,6040,6040,6040,6040,6
20240318,141200,1443454200,6040,6040,6040,6030,689
20240318,141100,1439294290,6040,6040,6040,6040,125
20240318,141000,1438539290,6040,6050,6050,6040,34
20240318,140900,1438333840,6050,6020,6050,6020,308
20240318,140800,1436478180,6020,6040,6040,6020,3000
20240318,140700,1418382170,6040,6040,6040,6040,0
20240318,140600,1418382170,6040,6040,6040,6040,239
20240318,140500,1416938610,6040,6040,6040,6040,0
20240318,140400,1416938610,6040,6040,6040,6040,0
20240318,140300,1416938610,6040,6060,6060,6040,242
20240318,140200,1415476900,6060,6060,6060,6060,52
20240318,140100,1415161780,6060,6050,6060,6050,102
20240318,140000,1414543680,6030,6040,6040,6030,240
20240318,135900,1413096470,6040,6040,6040,6040,1144
20240318,135800,1406186710,6030,6040,6040,6030,568
20240318,135700,1402761600,6030,6030,6030,6030,1776
20240318,135600,1392052320,6040,6040,6040,6040,2
20240318,135500,1392040240,6040,6030,6040,6030,12
20240318,135400,1391967780,6030,6040,6040,6030,240
20240318,135300,1390519780,6050,6050,6050,6050,16
20240318,135200,1390422980,6050,6050,6050,6050,5
20240318,135100,1390392730,6050,6050,6060,6050,831
20240318,135000,1385364180,6070,6050,6070,6050,22
20240318,134900,1385230760,6070,6070,6070,6070,90
20240318,134800,1384684460,6070,6050,6070,6050,413
20240318,134700,1382184290,6050,6040,6060,6040,1989
20240318,134600,1370151000,6030,6030,6030,6030,0
20240318,134500,1370151000,6030,6040,6040,6030,412
20240318,134400,1367664700,6040,6040,6040,6040,306
20240318,134300,1365816460,6030,6030,6030,6030,0
20240318,134200,1365816460,6030,6030,6040,6030,651
20240318,134100,1361887780,6030,6030,6030,6030,0
20240318,134000,1361887780,6030,6040,6040,6030,95
20240318,133900,1361314090,6030,6030,6030,6030,242
20240318,133800,1359854830,6040,6040,6040,6040,7
20240318,133700,1359812550,6030,6030,6030,6030,0
20240318,133600,1359812550,6030,6030,6030,6030,242
20240318,133500,1358353290,6030,6030,6030,6030,1
20240318,133400,1358347260,6030,6030,6030,6030,35
20240318,133300,1358136210,6020,6030,6030,6020,893
20240318,133200,1352757780,6030,6030,6030,6030,15
20240318,133100,1352667330,6030,6040,6040,6030,4106
20240318,133000,1327906900,6040,6040,6040,6040,315
20240318,132900,1326004300,6050,6050,6050,6050,10
20240318,132800,1325943800,6050,6040,6050,6040,95
20240318,132700,1325369560,6040,6030,6040,6030,735
20240318,132600,1320933640,6030,6030,6030,6030,80
20240318,132500,1320451240,6040,6040,6040,6040,5
20240318,132400,1320421040,6030,6040,6040,6030,1113
20240318,132300,1313709640,6040,6040,6040,6040,0
20240318,132200,1313709640,6040,6040,6040,6040,0
20240318,132100,1313709640,6040,6040,6040,6030,348
20240318,132000,1311610140,6040,6040,6040,6040,14
20240318,131900,1311525580,6040,6040,6040,6040,13
20240318,131800,1311447060,6030,6040,6040,6030,257
20240318,131700,1309897210,6040,6050,6050,6040,157
20240318,131600,1308948490,6050,6050,6050,6050,228
20240318,131500,1307569090,6030,6050,6050,6030,635
20240318,131400,1303735940,6050,6040,6050,6040,1869
20240318,131300,1292446360,6050,6050,6050,6050,20
20240318,131200,1292325360,6050,6040,6050,6040,1595
20240318,131100,1282690060,6040,6040,6040,6040,29
20240318,131000,1282514900,6040,6040,6040,6040,0
20240318,130900,1282514900,6040,6060,6060,6040,497
20240318,130800,1279511750,6060,6060,6060,6060,411
20240318,130700,1277021090,6060,6050,6060,6050,67
20240318,130600,1276615090,6040,6040,6040,6040,275
20240318,130500,1274954090,6050,6060,6060,6040,62
20240318,130400,1274579480,6040,6040,6040,6040,100
20240318,130300,1273975480,6040,6040,6060,6040,453
20240318,130200,1271238990,6050,6040,6050,6040,1855
20240318,130100,1260031290,6040,6040,6040,6040,7
20240318,130000,1259989010,6040,6050,6060,6030,922
20240318,125900,1254421320,6040,6040,6040,6040,67
20240318,125800,1254016640,6040,6040,6040,6040,641
20240318,125700,1250145000,6040,6050,6050,6030,5331
20240318,125600,1217977190,6050,6050,6050,6040,710
20240318,125500,1213682020,6050,6050,6050,6040,67
20240318,125400,1213277290,6040,6060,6080,6040,1191
20240318,125300,1206065190,6060,6080,6090,6060,303
20240318,125200,1204220330,6090,6050,6090,6050,1149
20240318,125100,1197243300,6050,6050,6050,6040,283
20240318,125000,1195533930,6050,6050,6050,6050,103
20240318,124900,1194910780,6050,6050,6050,6040,3718
20240318,124800,1172453930,6050,6040,6050,6040,1072
20240318,124700,1165970780,6050,6050,6050,6040,108
20240318,124600,1165317710,6050,6040,6050,6040,71
20240318,124500,1164888820,6040,6040,6040,6040,278
20240318,124400,1163209700,6050,6050,6060,6050,336
20240318,124300,1161176850,6060,6060,6060,6060,20
20240318,124200,1161055650,6050,6060,6060,6040,1155
20240318,124100,1154069000,6060,6060,6060,6060,2
20240318,124000,1154056880,6060,6060,6060,6060,101
20240318,123900,1153444820,6050,6050,6050,6050,311
20240318,123800,1151563270,6050,6060,6060,6050,35
20240318,123700,1151351510,6050,6050,6060,6050,177
20240318,123600,1150280370,6050,6050,6050,6050,386
20240318,123500,1147945070,6060,6060,6060,6060,100
20240318,123400,1147339070,6060,6060,6060,6060,30
20240318,123300,1147157270,6060,6060,6060,6050,273
20240318,123200,1145505360,6060,6060,6060,6060,25
20240318,123100,1145353860,6060,6060,6060,6060,1
20240318,123000,1145347800,6050,6050,6060,6050,371
20240318,122900,1143102350,6050,6050,6050,6050,638
20240318,122800,1139242450,6050,6050,6050,6050,153
20240318,122700,1138316800,6050,6050,6050,6050,314
20240318,122600,1136417100,6050,6050,6050,6050,35
20240318,122500,1136205350,6060,6070,6070,6060,26
20240318,122400,1136047740,6080,6060,6090,6050,751
20240318,122300,1131492980,6060,6060,6060,6060,1
20240318,122200,1131486920,6060,6050,6060,6050,169
20240318,122100,1130464450,6050,6060,6060,6050,184
20240318,122000,1129351160,6070,6060,6070,6050,83
20240318,121900,1128847950,6050,6060,6060,6050,232
20240318,121800,1127443060,6060,6060,6060,6050,261
20240318,121700,1125863130,6060,6050,6060,6050,36
20240318,121600,1125645310,6060,6050,6060,6050,500
20240318,121500,1122620250,6050,6060,6060,6040,267
20240318,121400,1121005230,6060,6060,6060,6060,201
20240318,121300,1119787170,6040,6060,6060,6040,626
20240318,121200,1116002330,6060,6060,6060,6050,255
20240318,121100,1114458430,6060,6060,6060,6060,128
20240318,121000,1113682750,6060,6060,6060,6060,66
20240318,120900,1113282790,6060,6060,6060,6050,295
20240318,120800,1111496990,6060,6060,6060,6060,26
20240318,120700,1111339430,6060,6060,6060,6060,6
20240318,120600,1111303070,6070,6070,6070,6050,252
20240318,120500,1109776230,6060,6050,6060,6050,762
20240318,120400,1105160020,6050,6050,6050,6050,613
20240318,120300,1101451370,6050,6050,6050,6040,1133
20240318,120200,1094597050,6050,6050,6050,6050,1342
20240318,120100,1086477950,6050,6050,6050,6050,1520
20240318,120000,1077281950,6060,6050,6060,6050,197
20240318,115900,1076089860,6060,6060,6060,6050,392
20240318,115800,1073716340,6060,6050,6060,6050,6988
20240318,115700,1031438920,6060,6070,6070,6060,895
20240318,115600,1026015190,6070,6060,6070,6060,34
20240318,115500,1025809140,6060,6050,6060,6050,71
20240318,115400,1025379210,6050,6060,6070,6050,434
20240318,115300,1022750190,6060,6060,6060,6060,34
20240318,115200,1022544150,6060,6070,6070,6060,5393
20240318,115100,989860570,6060,6080,6080,6060,142
20240318,115000,988999740,6070,6070,6070,6070,33
20240318,114900,988799430,6070,6070,6070,6070,2474
20240318,114800,973782250,6070,6070,6070,6070,175
20240318,114700,972720000,6070,6070,6070,6070,33
20240318,114600,972519690,6070,6070,6070,6070,133
20240318,114500,971712380,6070,6070,6070,6070,174
20240318,114400,970656200,6070,6070,6070,6070,1283
20240318,114300,962868390,6070,6070,6070,6070,66
20240318,114200,962467770,6070,6070,6070,6070,207
20240318,114100,961211280,6070,6070,6070,6070,834
20240318,114000,956148900,6080,6080,6080,6080,0
20240318,113900,956148900,6080,6070,6080,6070,2066
20240318,113800,943607530,6080,6080,6080,6080,2
20240318,113700,943595370,6080,6080,6080,6070,113
20240318,113600,942909120,6070,6080,6080,6070,174
20240318,113500,941852320,6080,6080,6080,6080,67
20240318,113400,941444960,6080,6080,6080,6080,1
20240318,113300,941438880,6090,6080,6090,6080,208
20240318,113200,940174230,6080,6080,6080,6080,276
20240318,113100,938496150,6090,6080,6090,6080,87
20240318,113000,937966790,6080,6090,6090,6080,149
20240318,112900,937060860,6090,6080,6090,6080,31
20240318,112800,936872190,6090,6090,6090,6090,21
20240318,112700,936744300,6080,6080,6080,6080,175
20240318,112600,935680300,6080,6080,6080,6080,1
20240318,112500,935674220,6090,6080,6090,6080,2033
20240318,112400,923293580,6080,6090,6090,6080,737
20240318,112300,918806390,6090,6090,6090,6090,33
20240318,112200,918605420,6090,6090,6090,6090,33
20240318,112100,918404450,6090,6090,6090,6090,141
20240318,112000,917545760,6090,6090,6090,6090,33
20240318,111900,917344790,6090,6090,6090,6080,686
20240318,111800,913167650,6090,6090,6090,6080,193
20240318,111700,911993690,6090,6090,6090,6090,0
20240318,111600,911993690,6090,6080,6090,6080,178
20240318,111500,910910940,6080,6080,6080,6080,841
20240318,111400,905797660,6090,6090,6090,6090,0
20240318,111300,905797660,6090,6090,6090,6080,125
20240318,111200,905036910,6070,6080,6080,6070,141
20240318,111100,904180490,6080,6080,6080,6080,0
20240318,111000,904180490,6080,6080,6080,6080,2
20240318,110900,904168330,6080,6080,6080,6080,141
20240318,110800,903311050,6080,6080,6080,6080,10
20240318,110700,903250250,6080,6080,6080,6080,402
20240318,110600,900806090,6080,6090,6090,6080,1725
20240318,110500,890317050,6090,6090,6090,6090,51
20240318,110400,890006460,6090,6090,6090,6090,0
20240318,110300,890006460,6090,6090,6090,6080,192
20240318,110200,888838550,6100,6100,6100,6100,50
20240318,110100,888533550,6100,6100,6100,6100,1
20240318,110000,888527450,6080,6100,6100,6080,169
20240318,105900,887499570,6100,6080,6100,6080,31
20240318,105800,887310990,6080,6080,6080,6080,0
20240318,105700,887310990,6080,6080,6080,6080,141
20240318,105600,886453710,6080,6080,6080,6080,10
20240318,105500,886392910,6080,6090,6090,6080,10
20240318,105400,886332100,6080,6080,6090,6070,341
20240318,105300,884257330,6090,6090,6090,6080,312
20240318,105200,882357450,6090,6090,6090,6080,1310
20240318,105100,874379650,6090,6100,6100,6080,2195
20240318,105000,861031030,6090,6100,6100,6090,533
20240318,104900,857783960,6090,6090,6090,6090,0
20240318,104800,857783960,6090,6100,6100,6090,535
20240318,104700,854523850,6100,6100,6100,6100,459
20240318,104600,851723950,6090,6090,6090,6090,6
20240318,104500,851687410,6090,6080,6090,6080,3999
20240318,104400,827373440,6080,6080,6080,6070,264
20240318,104300,825768650,6080,6070,6080,6070,209
20240318,104200,824498520,6070,6070,6070,6070,271
20240318,104100,822853550,6070,6070,6070,6070,597
20240318,104000,819229760,6080,6070,6080,6070,229
20240318,103900,817839530,6070,6070,6080,6070,271
20240318,103800,816193560,6080,6080,6080,6080,101
20240318,103700,815579480,6080,6070,6080,6070,7
20240318,103600,815536980,6070,6070,6070,6070,191
20240318,103500,814377610,6070,6080,6080,6070,250
20240318,103400,812857810,6070,6060,6070,6060,345
20240318,103300,810764560,6060,6070,6070,6060,141
20240318,103200,809909210,6060,6060,6060,6060,0
20240318,103100,809909210,6060,6070,6070,6060,210
20240318,103000,808636460,6070,6070,6070,6060,77
20240318,102900,808169430,6060,6060,6060,6060,100
20240318,102800,807563430,6060,6060,6060,6060,72
20240318,102700,807127110,6060,6060,6060,6060,232
20240318,102600,805721190,6060,6060,6060,6060,90
20240318,102500,805175790,6060,6070,6070,6060,548
20240318,102400,801850250,6070,6070,6080,6070,191
20240318,102300,800690380,6080,6070,6080,6070,1001
20240318,102200,794609100,6060,6060,6060,6060,300
20240318,102100,792791100,6060,6070,6070,6060,241
20240318,102000,791329940,6070,6080,6080,6070,21
20240318,101900,791202460,6080,6070,6080,6060,71
20240318,101800,790771980,6070,6070,6070,6060,549
20240318,101700,787444210,6060,6070,6070,6060,360
20240318,101600,785260510,6070,6070,6070,6070,8
20240318,101500,785211950,6050,6050,6050,6050,0
20240318,101400,785211950,6050,6050,6060,6050,1387
20240318,101300,776808890,6050,6050,6050,6050,80
20240318,101200,776324890,6050,6050,6050,6050,106
20240318,101100,775683590,6050,6050,6060,6050,802
20240318,101000,770829490,6060,6050,6060,6050,202
20240318,100900,769607360,6040,6060,6060,6040,1825
20240318,100800,758567420,6050,6050,6050,6050,179
20240318,100700,757484470,6050,6060,6060,6050,808
20240318,100600,752594980,6060,6060,6070,6050,393
20240318,100500,750215730,6070,6070,6070,6070,177
20240318,100400,749141340,6070,6050,6070,6050,710
20240318,100300,744844020,6050,6060,6060,6050,59
20240318,100200,744487060,6060,6080,6080,6060,2052
20240318,100100,732050640,6080,6090,6090,6060,3019
20240318,100000,713723120,6070,6090,6100,6070,1426
20240318,095900,705052980,6090,6080,6090,6080,1052
20240318,095800,698656420,6080,6070,6080,6070,1332
20240318,095700,690560870,6070,6080,6080,6070,324
20240318,095600,688591510,6080,6080,6090,6080,2663
20240318,095500,672388110,6080,6070,6080,6070,608
20240318,095400,668697180,6080,6070,6080,6070,963
20240318,095300,662847310,6070,6070,6070,6070,159
20240318,095200,661882180,6060,6070,6070,6060,343
20240318,095100,659803470,6060,6060,6070,6060,250
20240318,095000,658287360,6060,6060,6060,6060,686
20240318,094900,654130200,6070,6060,6070,6060,1208
20240318,094800,646799040,6070,6070,6070,6050,734
20240318,094700,642355670,6070,6040,6070,6040,437
20240318,094600,639712810,6040,6040,6040,6020,3948
20240318,094500,615903230,6030,6060,6060,6030,10184
20240318,094400,554360260,6060,6070,6080,6050,7689
20240318,094300,507785870,6080,6070,6080,6060,4806
20240318,094200,478619490,6070,6070,6070,6060,788
20240318,094100,473839070,6070,6070,6070,6060,756
20240318,094000,469250280,6060,6070,6080,6060,2532
20240318,093900,453879420,6070,6090,6090,6070,1897
20240318,093800,442364020,6080,6080,6080,6070,1032
20240318,093700,436090500,6070,6090,6090,6060,2111
20240318,093600,423268150,6090,6120,6120,6090,7968
20240318,093500,374655580,6110,6130,6130,6110,1646
20240318,093400,364595070,6120,6110,6130,6110,346
20240318,093300,362478390,6110,6150,6150,6110,8731
20240318,093200,308957780,6150,6150,6150,6150,294
20240318,093100,307149680,6160,6150,6160,6150,1067
20240318,093000,300579830,6150,6160,6160,6150,688
20240318,092900,296348560,6160,6150,6160,6150,270
20240318,092800,294685860,6140,6140,6140,6140,102
20240318,092700,294059580,6140,6150,6170,6140,123
20240318,092600,293303790,6140,6140,6140,6140,233
20240318,092500,291873170,6130,6140,6140,6130,450
20240318,092400,289114170,6140,6150,6150,6140,450
20240318,092300,286349760,6140,6140,6150,6130,87
20240318,092200,285815490,6130,6140,6140,6130,2247
20240318,092100,272025410,6150,6150,6150,6150,1504
20240318,092000,262775810,6150,6160,6180,6150,997
20240318,091900,256635860,6160,6150,6160,6140,3027
20240318,091800,238029710,6140,6140,6140,6140,885
20240318,091700,232595810,6140,6140,6150,6130,1231
20240318,091600,225040370,6140,6160,6160,6140,5350
20240318,091500,192132300,6160,6160,6170,6160,846
20240318,091400,186919900,6160,6190,6190,6150,9408
20240318,091300,128843430,6190,6190,6200,6190,1346
20240318,091200,120501110,6190,6210,6220,6190,575
20240318,091100,116932000,6200,6240,6260,6190,6789
20240318,091000,74807250,6240,6240,6240,6240,418
20240318,090900,72198930,6230,6230,6230,6220,401
20240318,090800,69700900,6220,6200,6220,6200,562
20240318,090700,66214350,6200,6230,6230,6200,5002
20240318,090600,35180640,6230,6230,6250,6210,779
20240318,090500,30333090,6230,6240,6240,6230,606
20240318,090400,26551660,6230,6230,6240,6230,317
20240318,090300,24576650,6230,6250,6250,6220,394
20240318,090200,22118350,6240,6240,6240,6240,222
20240318,090100,20733070,6240,6250,6250,6240,2971
20240318,090000,2175030,6250,6250,6260,6250,348
Reference in New Issue Copy Permalink