ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/005690/min/candle-20240328.csv

585 lines
29 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
20240328,184200,5109147920,6250,6250,6250,6250,15261
20240328,184100,5109147920,6250,6250,6250,6250,0
20240328,184000,5109147920,6250,6250,6250,6250,0
20240328,183900,5109147920,6250,6250,6250,6250,0
20240328,183800,5109147920,6250,6250,6250,6250,0
20240328,183700,5109147920,6250,6250,6250,6250,0
20240328,183600,5109147920,6250,6250,6250,6250,0
20240328,183500,5109147920,6250,6250,6250,6250,0
20240328,183400,5109147920,6250,6250,6250,6250,0
20240328,183300,5109147920,6250,6250,6250,6250,0
20240328,183200,5109147920,6250,6250,6250,6250,0
20240328,183100,5109147920,6250,6250,6250,6250,0
20240328,183000,5109147920,6250,6250,6250,6250,0
20240328,182900,5109147920,6250,6250,6250,6250,0
20240328,182800,5109147920,6250,6250,6250,6250,0
20240328,182700,5109147920,6250,6250,6250,6250,0
20240328,182600,5109147920,6250,6250,6250,6250,0
20240328,182500,5109147920,6250,6250,6250,6250,0
20240328,182400,5109147920,6250,6250,6250,6250,0
20240328,182300,5109147920,6250,6250,6250,6250,0
20240328,182200,5109147920,6250,6250,6250,6250,0
20240328,182100,5109147920,6250,6250,6250,6250,0
20240328,182000,5109147920,6250,6250,6250,6250,0
20240328,181900,5109147920,6250,6250,6250,6250,0
20240328,181800,5109147920,6250,6250,6250,6250,0
20240328,181700,5109147920,6250,6250,6250,6250,0
20240328,181600,5109147920,6250,6250,6250,6250,0
20240328,181500,5109147920,6250,6250,6250,6250,0
20240328,181400,5109147920,6250,6250,6250,6250,0
20240328,181300,5109147920,6250,6250,6250,6250,0
20240328,181200,5109147920,6250,6250,6250,6250,15261
20240328,181100,5109147920,6250,6250,6250,6250,0
20240328,181000,5109147920,6250,6250,6250,6250,0
20240328,180900,5109147920,6250,6250,6250,6250,0
20240328,180800,5109147920,6250,6250,6250,6250,0
20240328,180700,5109147920,6250,6250,6250,6250,0
20240328,180600,5109147920,6250,6250,6250,6250,0
20240328,180500,5109147920,6250,6250,6250,6250,0
20240328,180400,5109147920,6250,6250,6250,6250,0
20240328,180300,5109147920,6250,6250,6250,6250,0
20240328,180200,5109147920,6250,6250,6250,6250,0
20240328,180100,5109147920,6250,6250,6250,6250,0
20240328,180000,5109147920,6250,6250,6250,6250,0
20240328,175900,5109147920,6250,6250,6250,6250,0
20240328,175800,5109147920,6250,6250,6250,6250,0
20240328,175700,5109147920,6250,6250,6250,6250,0
20240328,175600,5109147920,6250,6250,6250,6250,0
20240328,175500,5109147920,6250,6250,6250,6250,0
20240328,175400,5109147920,6250,6250,6250,6250,0
20240328,175300,5109147920,6250,6250,6250,6250,0
20240328,175200,5109147920,6250,6250,6250,6250,0
20240328,175100,5109147920,6250,6250,6250,6250,0
20240328,175000,5109147920,6250,6250,6250,6250,0
20240328,174900,5109147920,6250,6250,6250,6250,0
20240328,174800,5109147920,6250,6250,6250,6250,0
20240328,174700,5109147920,6250,6250,6250,6250,0
20240328,174600,5109147920,6250,6250,6250,6250,0
20240328,174500,5109147920,6250,6250,6250,6250,0
20240328,174400,5109147920,6250,6250,6250,6250,0
20240328,174300,5109147920,6250,6250,6250,6250,0
20240328,174200,5109147920,6250,6250,6250,6250,15261
20240328,174100,5109147920,6250,6250,6250,6250,0
20240328,174000,5109147920,6250,6250,6250,6250,0
20240328,173900,5109147920,6250,6250,6250,6250,0
20240328,173800,5109147920,6250,6250,6250,6250,0
20240328,173700,5109147920,6250,6250,6250,6250,0
20240328,173600,5109147920,6250,6250,6250,6250,0
20240328,173500,5109147920,6250,6250,6250,6250,0
20240328,173400,5109147920,6250,6250,6250,6250,0
20240328,173300,5109147920,6250,6250,6250,6250,0
20240328,173200,5109147920,6250,6250,6250,6250,0
20240328,173100,5109147920,6250,6250,6250,6250,0
20240328,173000,5109147920,6250,6250,6250,6250,0
20240328,172900,5109147920,6250,6250,6250,6250,0
20240328,172800,5109147920,6250,6250,6250,6250,0
20240328,172700,5109147920,6250,6250,6250,6250,0
20240328,172600,5109147920,6250,6250,6250,6250,0
20240328,172500,5109147920,6250,6250,6250,6250,0
20240328,172400,5109147920,6250,6250,6250,6250,0
20240328,172300,5109147920,6250,6250,6250,6250,0
20240328,172200,5109147920,6250,6250,6250,6250,0
20240328,172100,5109147920,6250,6250,6250,6250,0
20240328,172000,5109147920,6250,6250,6250,6250,0
20240328,171900,5109147920,6250,6250,6250,6250,0
20240328,171800,5109147920,6250,6250,6250,6250,0
20240328,171700,5109147920,6250,6250,6250,6250,0
20240328,171600,5109147920,6250,6250,6250,6250,0
20240328,171500,5109147920,6250,6250,6250,6250,0
20240328,171400,5109147920,6250,6250,6250,6250,0
20240328,171300,5109147920,6250,6250,6250,6250,0
20240328,171200,5109147920,6250,6250,6250,6250,15261
20240328,171100,5109147920,6250,6250,6250,6250,0
20240328,171000,5109147920,6250,6250,6250,6250,0
20240328,170900,5109147920,6250,6250,6250,6250,0
20240328,170800,5109147920,6250,6250,6250,6250,0
20240328,170700,5109147920,6250,6250,6250,6250,0
20240328,170600,5109147920,6250,6250,6250,6250,0
20240328,170500,5109147920,6250,6250,6250,6250,0
20240328,170400,5109147920,6250,6250,6250,6250,0
20240328,170300,5109147920,6250,6250,6250,6250,0
20240328,170200,5109147920,6250,6250,6250,6250,0
20240328,170100,5109147920,6250,6250,6250,6250,0
20240328,170000,5109147920,6250,6250,6250,6250,0
20240328,165900,5109147920,6250,6250,6250,6250,0
20240328,165800,5109147920,6250,6250,6250,6250,0
20240328,165700,5109147920,6250,6250,6250,6250,0
20240328,165600,5109147920,6250,6250,6250,6250,0
20240328,165500,5109147920,6250,6250,6250,6250,0
20240328,165400,5109147920,6250,6250,6250,6250,0
20240328,165300,5109147920,6250,6250,6250,6250,0
20240328,165200,5109147920,6250,6250,6250,6250,0
20240328,165100,5109147920,6250,6250,6250,6250,0
20240328,165000,5109147920,6250,6250,6250,6250,0
20240328,164900,5109147920,6250,6250,6250,6250,0
20240328,164800,5109147920,6250,6250,6250,6250,0
20240328,164700,5109147920,6250,6250,6250,6250,0
20240328,164600,5109147920,6250,6250,6250,6250,0
20240328,164500,5109147920,6250,6250,6250,6250,0
20240328,164400,5109147920,6250,6250,6250,6250,0
20240328,164300,5109147920,6250,6250,6250,6250,0
20240328,164200,5109147920,6250,6250,6250,6250,15261
20240328,164100,5109147920,6250,6250,6250,6250,0
20240328,164000,5109147920,6250,6250,6250,6250,0
20240328,163900,5109147920,6250,6250,6250,6250,0
20240328,163800,5109147920,6250,6250,6250,6250,0
20240328,163700,5109147920,6250,6250,6250,6250,0
20240328,163600,5109147920,6250,6250,6250,6250,0
20240328,163500,5109147920,6250,6250,6250,6250,0
20240328,163400,5109147920,6250,6250,6250,6250,0
20240328,163300,5109147920,6250,6250,6250,6250,0
20240328,163200,5109147920,6250,6250,6250,6250,0
20240328,163100,5109147920,6250,6250,6250,6250,0
20240328,163000,5109147920,6250,6250,6250,6250,0
20240328,162900,5109147920,6250,6250,6250,6250,0
20240328,162800,5109147920,6250,6250,6250,6250,0
20240328,162700,5109147920,6250,6250,6250,6250,0
20240328,162600,5109147920,6250,6250,6250,6250,0
20240328,162500,5109147920,6250,6250,6250,6250,0
20240328,162400,5109147920,6250,6250,6250,6250,0
20240328,162300,5109147920,6250,6250,6250,6250,0
20240328,162200,5109147920,6250,6250,6250,6250,0
20240328,162100,5109147920,6250,6250,6250,6250,0
20240328,162000,5109147920,6250,6250,6250,6250,0
20240328,161900,5109147920,6250,6250,6250,6250,0
20240328,161800,5109147920,6250,6250,6250,6250,0
20240328,161700,5109147920,6250,6250,6250,6250,0
20240328,161600,5109147920,6250,6250,6250,6250,0
20240328,161500,5109147920,6250,6250,6250,6250,0
20240328,161400,5109147920,6250,6250,6250,6250,0
20240328,161300,5109147920,6250,6250,6250,6250,0
20240328,161200,5109147920,6250,6250,6250,6250,15261
20240328,161100,5109147920,6250,6250,6250,6250,0
20240328,161000,5109147920,6250,6250,6250,6250,0
20240328,160900,5109147920,6250,6250,6250,6250,0
20240328,160800,5109147920,6250,6250,6250,6250,0
20240328,160700,5109147920,6250,6250,6250,6250,0
20240328,160600,5109147920,6250,6250,6250,6250,0
20240328,160500,5109147920,6250,6250,6250,6250,0
20240328,160400,5109147920,6250,6250,6250,6250,0
20240328,160300,5109147920,6250,6250,6250,6250,0
20240328,160200,5109147920,6250,6250,6250,6250,0
20240328,160100,5109147920,6250,6250,6250,6250,0
20240328,160000,5109147920,6250,6250,6250,6250,0
20240328,155900,5109147920,6250,6250,6250,6250,0
20240328,155800,5109147920,6250,6250,6250,6250,0
20240328,155700,5109147920,6250,6250,6250,6250,0
20240328,155600,5109147920,6250,6250,6250,6250,0
20240328,155500,5109147920,6250,6250,6250,6250,0
20240328,155400,5109147920,6250,6250,6250,6250,0
20240328,155300,5109147920,6250,6250,6250,6250,0
20240328,155200,5109147920,6250,6250,6250,6250,0
20240328,155100,5109147920,6250,6250,6250,6250,0
20240328,155000,5109147920,6250,6250,6250,6250,0
20240328,154900,5109147920,6250,6250,6250,6250,0
20240328,154800,5109147920,6250,6250,6250,6250,0
20240328,154700,5109147920,6250,6250,6250,6250,0
20240328,154600,5109147920,6250,6250,6250,6250,0
20240328,154500,5109147920,6250,6250,6250,6250,0
20240328,154400,5109147920,6250,6250,6250,6250,0
20240328,154300,5109147920,6250,6250,6250,6250,0
20240328,154200,5109147920,6250,6250,6250,6250,15261
20240328,154100,5109147920,6250,6250,6250,6250,0
20240328,154000,5109147920,6250,6250,6250,6250,0
20240328,153900,5109147920,6250,6250,6250,6250,0
20240328,153800,5109147920,6250,6250,6250,6250,0
20240328,153700,5109147920,6250,6250,6250,6250,0
20240328,153600,5109147920,6250,6250,6250,6250,0
20240328,153500,5109147920,6250,6250,6250,6250,0
20240328,153400,5109147920,6250,6250,6250,6250,0
20240328,153300,5109147920,6250,6250,6250,6250,0
20240328,153200,5109147920,6250,6250,6250,6250,0
20240328,153100,5109147920,6250,6250,6250,6250,0
20240328,153000,5109147920,6250,6250,6250,6250,15261
20240328,152900,5013766670,6250,6250,6250,6250,0
20240328,152800,5013766670,6250,6250,6250,6250,0
20240328,152700,5013766670,6250,6250,6250,6250,0
20240328,152600,5013766670,6250,6250,6250,6250,0
20240328,152500,5013766670,6250,6250,6250,6250,0
20240328,152400,5013766670,6250,6250,6250,6250,0
20240328,152300,5013766670,6250,6250,6250,6250,0
20240328,152200,5013766670,6250,6250,6250,6250,0
20240328,152100,5013766670,6250,6250,6250,6250,0
20240328,152000,5013766670,6250,6250,6250,6250,0
20240328,151900,5013766670,6250,6260,6270,6250,7580
20240328,151800,4966306360,6260,6250,6260,6240,739
20240328,151700,4961687600,6250,6250,6250,6250,255
20240328,151600,4960093850,6260,6250,6260,6250,5012
20240328,151500,4928768750,6250,6240,6250,6240,1216
20240328,151400,4921180280,6250,6240,6250,6240,679
20240328,151300,4916942270,6240,6230,6240,6230,4335
20240328,151200,4889891980,6240,6230,6240,6230,281
20240328,151100,4888141040,6220,6230,6240,6220,153
20240328,151000,4887187980,6230,6230,6230,6220,561
20240328,150900,4883694570,6220,6220,6220,6220,915
20240328,150800,4878003270,6220,6220,6220,6220,402
20240328,150700,4875502830,6220,6210,6230,6210,670
20240328,150600,4871341070,6230,6230,6230,6210,339
20240328,150500,4869234120,6210,6210,6230,6210,1849
20240328,150400,4857742630,6220,6210,6220,6210,965
20240328,150300,4851749810,6210,6210,6210,6200,1561
20240328,150200,4842063630,6210,6200,6210,6200,1478
20240328,150100,4832891280,6200,6190,6210,6190,1408
20240328,150000,4824163810,6200,6190,6210,6190,2889
20240328,145900,4806262540,6190,6220,6220,6190,1084
20240328,145800,4799541920,6200,6200,6220,6190,4745
20240328,145700,4770128040,6220,6210,6220,6200,1596
20240328,145600,4760227400,6200,6210,6210,6200,720
20240328,145500,4755762750,6210,6210,6210,6210,895
20240328,145400,4750204800,6230,6210,6230,6210,1208
20240328,145300,4742702980,6210,6200,6220,6200,624
20240328,145200,4738826440,6200,6210,6220,6200,820
20240328,145100,4733739420,6200,6220,6220,6200,974
20240328,145000,4727700090,6220,6210,6220,6200,1007
20240328,144900,4721441360,6220,6190,6220,6190,2606
20240328,144800,4705299230,6190,6210,6230,6190,1269
20240328,144700,4697431910,6200,6210,6210,6200,1241
20240328,144600,4689737590,6210,6220,6230,6200,722
20240328,144500,4685258970,6200,6210,6210,6200,989
20240328,144400,4679126760,6230,6230,6230,6210,1489
20240328,144300,4669869580,6210,6220,6220,6210,1005
20240328,144200,4663624210,6230,6230,6230,6210,973
20240328,144100,4657565600,6210,6220,6220,6210,1178
20240328,144000,4650249290,6230,6210,6230,6210,1900
20240328,143900,4638448370,6230,6220,6230,6210,2846
20240328,143800,4620757520,6220,6200,6220,6200,983
20240328,143700,4614662880,6220,6220,6220,6200,1391
20240328,143600,4606033040,6220,6210,6220,6200,1990
20240328,143500,4593671120,6210,6200,6210,6190,2138
20240328,143400,4580414440,6200,6200,6200,6180,1035
20240328,143300,4574006870,6200,6200,6210,6200,639
20240328,143200,4570044870,6210,6210,6210,6210,1
20240328,143100,4570038660,6200,6200,6200,6200,1307
20240328,143000,4561935260,6190,6190,6200,6190,987
20240328,142900,4555824550,6200,6200,6200,6190,1091
20240328,142800,4549069340,6190,6200,6200,6190,899
20240328,142700,4543503520,6190,6190,6200,6190,1311
20240328,142600,4535385520,6190,6190,6190,6190,821
20240328,142500,4530303530,6190,6200,6200,6180,1039
20240328,142400,4523873020,6200,6190,6200,6180,1466
20240328,142300,4514797750,6190,6210,6210,6190,738
20240328,142200,4510227950,6210,6190,6210,6180,1448
20240328,142100,4501259590,6190,6190,6190,6190,518
20240328,142000,4498053170,6190,6190,6190,6190,2730
20240328,141900,4481154470,6200,6190,6200,6190,4710
20240328,141800,4451961260,6190,6190,6190,6180,1453
20240328,141700,4442973450,6190,6190,6200,6190,1772
20240328,141600,4431999270,6190,6190,6190,6180,1468
20240328,141500,4422915010,6190,6190,6190,6190,1340
20240328,141400,4414620410,6190,6200,6200,6180,1084
20240328,141300,4407917740,6200,6200,6200,6190,1334
20240328,141200,4399656440,6200,6200,6200,6180,4723
20240328,141100,4370413110,6190,6210,6210,6190,3146
20240328,141000,4350911560,6210,6200,6210,6200,1890
20240328,140900,4339190560,6220,6190,6220,6180,6051
20240328,140800,4301711600,6190,6200,6200,6190,1338
20240328,140700,4293425410,6190,6200,6200,6190,2094
20240328,140600,4280461950,6200,6200,6200,6190,1162
20240328,140500,4273262670,6190,6200,6200,6190,3208
20240328,140400,4253404080,6190,6190,6200,6190,1972
20240328,140300,4241197290,6190,6200,6200,6190,893
20240328,140200,4235668120,6200,6200,6200,6190,1095
20240328,140100,4228887660,6200,6200,6200,6200,838
20240328,140000,4223692060,6200,6200,6210,6200,1499
20240328,135900,4214396560,6200,6200,6210,6200,1519
20240328,135800,4204977770,6200,6200,6200,6200,74
20240328,135700,4204518970,6190,6200,6210,6190,3908
20240328,135600,4180306640,6200,6200,6200,6200,1502
20240328,135500,4170994240,6200,6210,6210,6200,760
20240328,135400,4166280730,6200,6210,6210,6200,1517
20240328,135300,4156872290,6210,6210,6210,6200,991
20240328,135200,4150726930,6200,6190,6210,6190,2705
20240328,135100,4133955170,6200,6200,6210,6190,2580
20240328,135000,4117971650,6200,6200,6200,6200,910
20240328,134900,4112329650,6210,6200,6210,6190,7734
20240328,134800,4064396590,6190,6190,6190,6180,8715
20240328,134700,4010450890,6190,6200,6200,6190,751
20240328,134600,4005800800,6190,6190,6190,6190,2917
20240328,134500,3987744570,6200,6210,6210,6200,6137
20240328,134400,3949695100,6200,6210,6210,6200,590
20240328,134300,3946036630,6210,6210,6210,6200,910
20240328,134200,3940393910,6210,6210,6220,6210,2003
20240328,134100,3927953280,6210,6210,6210,6200,2800
20240328,134000,3910574000,6220,6210,6220,6200,1530
20240328,133900,3901080330,6210,6210,6210,6200,835
20240328,133800,3895903200,6210,6210,6210,6200,289
20240328,133700,3894108650,6210,6200,6220,6200,1371
20240328,133600,3885602130,6210,6210,6210,6200,9411
20240328,133500,3827177210,6210,6210,6220,6210,1128
20240328,133400,3820169910,6210,6240,6240,6210,2152
20240328,133300,3806795250,6220,6230,6250,6220,7893
20240328,133200,3757599710,6230,6230,6230,6220,1609
20240328,133100,3747584150,6220,6230,6230,6220,1759
20240328,133000,3736632970,6230,6220,6230,6220,988
20240328,132900,3730487100,6220,6220,6220,6220,1619
20240328,132800,3720416920,6230,6230,6230,6220,710
20240328,132700,3716000210,6220,6220,6230,6220,3365
20240328,132600,3695059600,6220,6230,6230,6220,334
20240328,132500,3692980270,6230,6230,6240,6230,8705
20240328,132400,3638747620,6230,6220,6230,6220,1117
20240328,132300,3631799300,6220,6230,6230,6220,1297
20240328,132200,3623731810,6230,6230,6230,6210,2442
20240328,132100,3608558450,6210,6220,6230,6210,5053
20240328,132000,3577146490,6230,6230,6230,6220,1301
20240328,131900,3569048620,6230,6230,6230,6220,1118
20240328,131800,3562092370,6220,6230,6230,6220,4127
20240328,131700,3536413100,6240,6220,6240,6220,849
20240328,131600,3531128580,6230,6220,6230,6220,1320
20240328,131500,3522916600,6220,6220,6220,6220,131
20240328,131400,3522101780,6220,6230,6240,6220,2999
20240328,131300,3503430510,6230,6230,6240,6230,809
20240328,131200,3498389940,6230,6220,6230,6220,1902
20240328,131100,3486558360,6250,6230,6250,6210,12952
20240328,131000,3406037350,6230,6230,6230,6230,966
20240328,130900,3400019170,6280,6240,6280,6230,2033
20240328,130800,3387316870,6240,6230,6240,6230,706
20240328,130700,3382917840,6240,6230,6240,6230,963
20240328,130600,3376918110,6230,6230,6240,6230,995
20240328,130500,3370716750,6240,6230,6240,6230,358
20240328,130400,3368486290,6230,6230,6240,6220,1753
20240328,130300,3357568030,6230,6240,6250,6230,16590
20240328,130200,3254160470,6240,6260,6260,6240,2315
20240328,130100,3239698170,6260,6250,6260,6250,1514
20240328,130000,3230234790,6260,6260,6260,6250,3196
20240328,125900,3210254910,6250,6260,6260,6250,760
20240328,125800,3205504500,6260,6250,6260,6250,709
20240328,125700,3201072550,6270,6270,6270,6250,1527
20240328,125600,3191528760,6260,6260,6260,6250,2761
20240328,125500,3174260660,6260,6260,6270,6260,1833
20240328,125400,3162785570,6260,6260,6260,6260,315
20240328,125300,3160813670,6260,6260,6270,6260,1661
20240328,125200,3150415050,6270,6260,6270,6260,294
20240328,125100,3148573610,6260,6260,6260,6250,2534
20240328,125000,3132725560,6260,6250,6260,6250,549
20240328,124900,3129294110,6250,6250,6260,6250,1669
20240328,124800,3118862750,6250,6250,6250,6250,1182
20240328,124700,3111475250,6250,6240,6250,6240,1403
20240328,124600,3102719000,6240,6240,6240,6240,833
20240328,124500,3097521080,6240,6250,6250,6230,5586
20240328,124400,3062650220,6270,6280,6280,6240,7931
20240328,124300,3013070140,6260,6260,6260,6260,24
20240328,124200,3012919900,6270,6260,6270,6260,7206
20240328,124100,2967810140,6260,6280,6280,6260,883
20240328,124000,2962281520,6260,6270,6270,6260,1243
20240328,123900,2954495850,6270,6270,6270,6270,709
20240328,123800,2950050420,6280,6270,6290,6270,1994
20240328,123700,2937546500,6280,6280,6290,6270,862
20240328,123600,2932141120,6270,6290,6290,6270,1634
20240328,123500,2921878860,6280,6280,6280,6270,773
20240328,123400,2917030120,6300,6270,6300,6270,595
20240328,123300,2913299170,6300,6280,6300,6280,1725
20240328,123200,2902448910,6300,6300,6300,6300,105
20240328,123100,2901787410,6300,6280,6300,6270,2343
20240328,123000,2887071080,6280,6280,6280,6280,128
20240328,122900,2886267240,6280,6280,6280,6280,784
20240328,122800,2881343720,6280,6280,6280,6280,724
20240328,122700,2876797000,6290,6280,6290,6280,1274
20240328,122600,2868791280,6290,6290,6290,6280,1421
20240328,122500,2859861660,6280,6290,6290,6280,949
20240328,122400,2853898920,6290,6280,6290,6280,764
20240328,122300,2849100900,6280,6280,6280,6280,910
20240328,122200,2843386100,6280,6280,6290,6280,3351
20240328,122100,2822321270,6280,6280,6280,6270,1409
20240328,122000,2813473750,6280,6280,6280,6280,205
20240328,121900,2812186350,6280,6280,6290,6280,810
20240328,121800,2807099510,6280,6290,6290,6280,1491
20240328,121700,2797735740,6290,6290,6290,6280,666
20240328,121600,2793553210,6280,6280,6280,6280,639
20240328,121500,2789540290,6280,6280,6280,6280,1646
20240328,121400,2779203410,6280,6290,6290,6280,867
20240328,121300,2773756230,6290,6290,6290,6290,987
20240328,121200,2767548000,6290,6290,6290,6290,1003
20240328,121100,2761239130,6300,6290,6300,6290,867
20240328,121000,2755784820,6290,6280,6290,6280,1020
20240328,120900,2749377560,6300,6300,6300,6280,82
20240328,120800,2748861000,6300,6290,6300,6290,1741
20240328,120700,2737902470,6300,6300,6300,6290,792
20240328,120600,2732920370,6300,6300,6300,6280,838
20240328,120500,2727654550,6300,6300,6300,6290,772
20240328,120400,2722796040,6290,6310,6310,6290,612
20240328,120300,2718944420,6290,6300,6300,6290,1768
20240328,120200,2707823070,6300,6300,6300,6290,930
20240328,120100,2701967110,6290,6290,6290,6290,752
20240328,120000,2697237030,6290,6300,6310,6290,1159
20240328,115900,2689937840,6300,6300,6300,6300,887
20240328,115800,2684349740,6300,6300,6310,6300,2286
20240328,115700,2669947840,6310,6320,6320,6310,817
20240328,115600,2664792480,6310,6310,6310,6310,723
20240328,115500,2660230350,6320,6310,6320,6310,1324
20240328,115400,2651875900,6310,6310,6320,6300,3990
20240328,115300,2626708140,6310,6310,6310,6300,730
20240328,115200,2622106500,6310,6320,6320,6300,1003
20240328,115100,2615787370,6310,6310,6310,6300,1285
20240328,115000,2607685510,6310,6320,6320,6310,1837
20240328,114900,2596094030,6320,6310,6320,6310,629
20240328,114800,2592124350,6330,6330,6330,6320,100
20240328,114700,2591491580,6320,6320,6320,6320,741
20240328,114600,2586808460,6330,6310,6330,6310,1782
20240328,114500,2575549030,6310,6310,6330,6310,1151
20240328,114400,2568281200,6310,6290,6310,6290,746
20240328,114300,2563588620,6310,6310,6320,6300,718
20240328,114200,2559064440,6310,6310,6320,6290,1211
20240328,114100,2551434940,6310,6310,6310,6290,865
20240328,114000,2545984950,6310,6300,6310,6290,552
20240328,113900,2542510430,6310,6300,6310,6290,1605
20240328,113800,2532394040,6300,6320,6320,6290,799
20240328,113700,2527367940,6310,6300,6320,6290,832
20240328,113600,2522128700,6320,6310,6320,6300,192
20240328,113500,2520917440,6320,6320,6320,6310,809
20240328,113400,2515810830,6300,6320,6330,6300,2048
20240328,113300,2502872920,6320,6320,6330,6300,1122
20240328,113200,2495803150,6310,6320,6320,6300,763
20240328,113100,2490995860,6320,6310,6320,6310,1015
20240328,113000,2484590700,6320,6300,6320,6300,1225
20240328,112900,2476867710,6320,6310,6320,6300,747
20240328,112800,2472159590,6300,6320,6330,6300,1301
20240328,112700,2463962500,6310,6310,6320,6300,1806
20240328,112600,2452570050,6320,6330,6330,6310,1056
20240328,112500,2445906380,6330,6320,6330,6320,399
20240328,112400,2443382260,6340,6320,6340,6320,2648
20240328,112300,2426631090,6320,6330,6330,6310,2664
20240328,112200,2409803590,6330,6330,6340,6310,2797
20240328,112100,2392151600,6330,6330,6330,6310,866
20240328,112000,2386683860,6330,6330,6340,6330,1022
20240328,111900,2380214500,6330,6320,6330,6320,1468
20240328,111800,2370931630,6320,6330,6330,6320,1248
20240328,111700,2363042580,6330,6310,6330,6310,1066
20240328,111600,2356309100,6310,6320,6320,6290,931
20240328,111500,2350447500,6320,6320,6320,6310,134
20240328,111400,2349600730,6320,6310,6330,6310,1641
20240328,111300,2339245610,6310,6310,6330,6300,1962
20240328,111200,2326864780,6310,6310,6320,6310,1493
20240328,111100,2317443650,6310,6300,6310,6290,1686
20240328,111000,2306836920,6310,6290,6310,6290,1779
20240328,110900,2295639920,6300,6290,6310,6290,584
20240328,110800,2291965960,6310,6310,6310,6300,2059
20240328,110700,2278992620,6310,6300,6310,6290,1231
20240328,110600,2271234280,6300,6310,6310,6290,981
20240328,110500,2265051910,6310,6310,6310,6300,128
20240328,110400,2264244330,6310,6310,6310,6300,2530
20240328,110300,2248302500,6310,6320,6330,6310,857
20240328,110200,2242883400,6310,6320,6320,6300,3221
20240328,110100,2222562550,6320,6330,6330,6320,579
20240328,110000,2218903260,6330,6310,6330,6310,1238
20240328,105900,2211083030,6320,6320,6330,6310,1127
20240328,105800,2203971410,6320,6310,6320,6310,695
20240328,105700,2199585120,6310,6310,6310,6300,1194
20240328,105600,2192059220,6300,6320,6320,6300,773
20240328,105500,2187179350,6320,6310,6320,6310,9743
20240328,105400,2125614090,6300,6300,6300,6300,1213
20240328,105300,2117972190,6310,6310,6310,6310,420
20240328,105200,2115321990,6310,6310,6320,6310,786
20240328,105100,2110362240,6310,6310,6310,6300,1303
20240328,105000,2102149070,6290,6300,6310,6290,1604
20240328,104900,2092044530,6310,6300,6310,6300,1082
20240328,104800,2085222020,6310,6310,6310,6300,722
20240328,104700,2080672300,6310,6320,6320,6300,1394
20240328,104600,2071888110,6320,6310,6320,6300,1039
20240328,104500,2065332990,6310,6320,6320,6310,1015
20240328,104400,2058928270,6320,6310,6320,6300,838
20240328,104300,2053645970,6310,6300,6320,6300,2230
20240328,104200,2039574750,6310,6310,6320,6310,207
20240328,104100,2038268570,6300,6300,6310,6300,1230
20240328,104000,2030515270,6300,6300,6310,6300,1677
20240328,103900,2019944180,6300,6310,6310,6300,1798
20240328,103800,2008605600,6300,6300,6300,6280,1047
20240328,103700,2002019260,6300,6300,6300,6290,861
20240328,103600,1996601450,6300,6290,6300,6290,3316
20240328,103500,1975740480,6300,6300,6300,6290,794
20240328,103400,1970746030,6300,6290,6300,6290,1688
20240328,103300,1960124070,6300,6300,6300,6290,119
20240328,103200,1959375050,6300,6310,6310,6300,1770
20240328,103100,1948222120,6310,6310,6320,6300,102
20240328,103000,1947578590,6310,6310,6310,6310,898
20240328,102900,1941912210,6320,6320,6320,6310,868
20240328,102800,1936426560,6320,6330,6330,6320,882
20240328,102700,1930849960,6340,6310,6340,6310,3384
20240328,102600,1909460200,6310,6300,6310,6300,803
20240328,102500,1904399570,6300,6310,6320,6300,1584
20240328,102400,1894403570,6310,6330,6330,6310,872
20240328,102300,1888896070,6320,6310,6340,6300,4268
20240328,102200,1861945480,6310,6290,6310,6290,1162
20240328,102100,1854634800,6300,6300,6300,6280,723
20240328,102000,1850089940,6280,6290,6300,6270,4200
20240328,101900,1823673110,6290,6280,6290,6280,1029
20240328,101800,1817208080,6270,6280,6300,6270,1811
20240328,101700,1805843460,6280,6260,6300,6260,1718
20240328,101600,1795047410,6280,6260,6290,6260,2285
20240328,101500,1780718330,6280,6260,6280,6240,2530
20240328,101400,1764890830,6240,6260,6270,6240,17814
20240328,101300,1653507410,6260,6280,6290,6260,17648
20240328,101200,1542969000,6280,6290,6290,6280,1089
20240328,101100,1536129980,6290,6290,6290,6280,1076
20240328,101000,1529371110,6280,6270,6280,6260,2012
20240328,100900,1516753070,6270,6300,6300,6270,3952
20240328,100800,1491924400,6300,6290,6300,6280,3663
20240328,100700,1468868530,6280,6270,6290,6270,6647
20240328,100600,1427119510,6280,6290,6300,6260,6035
20240328,100500,1389241080,6300,6280,6300,6280,7155
20240328,100400,1344303980,6270,6310,6310,6270,8741
20240328,100300,1289390370,6290,6300,6310,6280,2522
20240328,100200,1273504530,6290,6300,6310,6280,5367
20240328,100100,1239750150,6300,6350,6350,6280,18941
20240328,100000,1120254260,6350,6350,6350,6340,4126
20240328,095900,1094076660,6370,6370,6370,6350,10003
20240328,095800,1030503890,6370,6380,6380,6370,5167
20240328,095700,997579570,6380,6380,6390,6380,1598
20240328,095600,987384290,6380,6390,6390,6370,13050
20240328,095500,904131050,6400,6390,6400,6390,2821
20240328,095400,886104850,6390,6400,6400,6390,543
20240328,095300,882634450,6400,6400,6410,6400,1230
20240328,095200,874760330,6400,6390,6400,6380,2158
20240328,095100,860966780,6390,6400,6400,6390,1729
20240328,095000,849911880,6390,6390,6400,6390,1484
20240328,094900,840428970,6390,6390,6390,6390,0
20240328,094800,840428970,6390,6390,6410,6390,2762
20240328,094700,822773500,6390,6400,6400,6390,1024
20240328,094600,816226740,6380,6390,6390,6370,1464
20240328,094500,806886810,6400,6410,6410,6390,2620
20240328,094400,790141950,6390,6410,6410,6390,1761
20240328,094300,778877880,6410,6390,6410,6380,1771
20240328,094200,767555370,6390,6370,6390,6370,2743
20240328,094100,750057900,6380,6380,6380,6370,905
20240328,094000,744290810,6380,6370,6380,6370,1714
20240328,093900,733372270,6370,6380,6390,6370,5285
20240328,093800,699683760,6380,6380,6390,6380,960
20240328,093700,693558930,6380,6390,6400,6380,5241
20240328,093600,660101250,6390,6410,6410,6390,3977
20240328,093500,634654270,6410,6410,6410,6410,1692
20240328,093400,623808550,6420,6430,6430,6420,2095
20240328,093300,610349690,6430,6440,6450,6430,1370
20240328,093200,601525570,6440,6430,6440,6430,1413
20240328,093100,592435640,6440,6430,6440,6420,2009
20240328,093000,579523150,6420,6430,6430,6420,770
20240328,092900,574578490,6430,6420,6430,6420,968
20240328,092800,568362630,6420,6420,6430,6410,1281
20240328,092700,560145920,6410,6420,6420,6410,1971
20240328,092600,547500220,6410,6410,6410,6400,587
20240328,092500,543737610,6410,6410,6420,6410,596
20240328,092400,539917200,6430,6420,6430,6410,600
20240328,092300,536070640,6400,6410,6430,6400,2916
20240328,092200,517370380,6400,6420,6420,6400,1095
20240328,092100,510357820,6400,6410,6410,6380,826
20240328,092000,505079790,6410,6390,6420,6380,1809
20240328,091900,493517160,6420,6410,6430,6400,8957
20240328,091800,436025730,6400,6370,6400,6370,6528
20240328,091700,394320940,6380,6380,6390,6380,3280
20240328,091600,373394360,6390,6380,6390,6380,1785
20240328,091500,361992480,6380,6390,6390,6380,2659
20240328,091400,345009020,6390,6400,6410,6390,1635
20240328,091300,334554550,6410,6400,6410,6390,3268
20240328,091200,313649600,6400,6430,6430,6390,2388
20240328,091100,298350810,6430,6430,6430,6410,999
20240328,091000,291940020,6420,6420,6420,6390,848
20240328,090900,286521000,6380,6410,6410,6380,768
20240328,090800,281617700,6410,6410,6420,6380,1360
20240328,090700,272918330,6390,6430,6430,6390,1225
20240328,090600,265071170,6430,6410,6440,6410,1071
20240328,090500,258193240,6380,6360,6440,6360,2409
20240328,090400,242787440,6360,6370,6390,6360,3944
20240328,090300,217676160,6370,6410,6420,6360,10081
20240328,090200,153347510,6410,6440,6440,6410,6221
20240328,090100,113446650,6430,6480,6480,6420,13535
20240328,090000,26245890,6480,6470,6480,6450,4023
Reference in New Issue Copy Permalink