ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
babff6b4e046a32dcce7d114f6b0ed863cd0bc12
KissMeData/099430/min/candle-20240329.csv

652 lines
31 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
20240329,194900,1152036250,6850,6850,6850,6850,6526
20240329,194800,1152036250,6850,6850,6850,6850,0
20240329,194700,1152036250,6850,6850,6850,6850,0
20240329,194600,1152036250,6850,6850,6850,6850,0
20240329,194500,1152036250,6850,6850,6850,6850,0
20240329,194400,1152036250,6850,6850,6850,6850,0
20240329,194300,1152036250,6850,6850,6850,6850,0
20240329,194200,1152036250,6850,6850,6850,6850,0
20240329,194100,1152036250,6850,6850,6850,6850,0
20240329,194000,1152036250,6850,6850,6850,6850,0
20240329,193900,1152036250,6850,6850,6850,6850,0
20240329,193800,1152036250,6850,6850,6850,6850,0
20240329,193700,1152036250,6850,6850,6850,6850,0
20240329,193600,1152036250,6850,6850,6850,6850,0
20240329,193500,1152036250,6850,6850,6850,6850,0
20240329,193400,1152036250,6850,6850,6850,6850,0
20240329,193300,1152036250,6850,6850,6850,6850,0
20240329,193200,1152036250,6850,6850,6850,6850,0
20240329,193100,1152036250,6850,6850,6850,6850,0
20240329,193000,1152036250,6850,6850,6850,6850,0
20240329,192900,1152036250,6850,6850,6850,6850,0
20240329,192800,1152036250,6850,6850,6850,6850,0
20240329,192700,1152036250,6850,6850,6850,6850,0
20240329,192600,1152036250,6850,6850,6850,6850,0
20240329,192500,1152036250,6850,6850,6850,6850,0
20240329,192400,1152036250,6850,6850,6850,6850,0
20240329,192300,1152036250,6850,6850,6850,6850,0
20240329,192200,1152036250,6850,6850,6850,6850,0
20240329,192100,1152036250,6850,6850,6850,6850,0
20240329,192000,1152036250,6850,6850,6850,6850,0
20240329,191900,1152036250,6850,6850,6850,6850,6526
20240329,191800,1152036250,6850,6850,6850,6850,0
20240329,191700,1152036250,6850,6850,6850,6850,0
20240329,191600,1152036250,6850,6850,6850,6850,0
20240329,191500,1152036250,6850,6850,6850,6850,0
20240329,191400,1152036250,6850,6850,6850,6850,0
20240329,191300,1152036250,6850,6850,6850,6850,0
20240329,191200,1152036250,6850,6850,6850,6850,0
20240329,191100,1152036250,6850,6850,6850,6850,0
20240329,191000,1152036250,6850,6850,6850,6850,0
20240329,190900,1152036250,6850,6850,6850,6850,0
20240329,190800,1152036250,6850,6850,6850,6850,0
20240329,190700,1152036250,6850,6850,6850,6850,0
20240329,190600,1152036250,6850,6850,6850,6850,0
20240329,190500,1152036250,6850,6850,6850,6850,0
20240329,190400,1152036250,6850,6850,6850,6850,0
20240329,190300,1152036250,6850,6850,6850,6850,0
20240329,190200,1152036250,6850,6850,6850,6850,0
20240329,190100,1152036250,6850,6850,6850,6850,0
20240329,190000,1152036250,6850,6850,6850,6850,0
20240329,185900,1152036250,6850,6850,6850,6850,0
20240329,185800,1152036250,6850,6850,6850,6850,0
20240329,185700,1152036250,6850,6850,6850,6850,0
20240329,185600,1152036250,6850,6850,6850,6850,0
20240329,185500,1152036250,6850,6850,6850,6850,0
20240329,185400,1152036250,6850,6850,6850,6850,0
20240329,185300,1152036250,6850,6850,6850,6850,0
20240329,185200,1152036250,6850,6850,6850,6850,0
20240329,185100,1152036250,6850,6850,6850,6850,0
20240329,185000,1152036250,6850,6850,6850,6850,0
20240329,184900,1152036250,6850,6850,6850,6850,6526
20240329,184800,1152036250,6850,6850,6850,6850,0
20240329,184700,1152036250,6850,6850,6850,6850,0
20240329,184600,1152036250,6850,6850,6850,6850,0
20240329,184500,1152036250,6850,6850,6850,6850,0
20240329,184400,1152036250,6850,6850,6850,6850,0
20240329,184300,1152036250,6850,6850,6850,6850,0
20240329,184200,1152036250,6850,6850,6850,6850,0
20240329,184100,1152036250,6850,6850,6850,6850,0
20240329,184000,1152036250,6850,6850,6850,6850,0
20240329,183900,1152036250,6850,6850,6850,6850,0
20240329,183800,1152036250,6850,6850,6850,6850,0
20240329,183700,1152036250,6850,6850,6850,6850,0
20240329,183600,1152036250,6850,6850,6850,6850,0
20240329,183500,1152036250,6850,6850,6850,6850,0
20240329,183400,1152036250,6850,6850,6850,6850,0
20240329,183300,1152036250,6850,6850,6850,6850,0
20240329,183200,1152036250,6850,6850,6850,6850,0
20240329,183100,1152036250,6850,6850,6850,6850,0
20240329,183000,1152036250,6850,6850,6850,6850,0
20240329,182900,1152036250,6850,6850,6850,6850,0
20240329,182800,1152036250,6850,6850,6850,6850,0
20240329,182700,1152036250,6850,6850,6850,6850,0
20240329,182600,1152036250,6850,6850,6850,6850,0
20240329,182500,1152036250,6850,6850,6850,6850,0
20240329,182400,1152036250,6850,6850,6850,6850,0
20240329,182300,1152036250,6850,6850,6850,6850,0
20240329,182200,1152036250,6850,6850,6850,6850,0
20240329,182100,1152036250,6850,6850,6850,6850,0
20240329,182000,1152036250,6850,6850,6850,6850,0
20240329,181900,1152036250,6850,6850,6850,6850,6526
20240329,181800,1152036250,6850,6850,6850,6850,0
20240329,181700,1152036250,6850,6850,6850,6850,0
20240329,181600,1152036250,6850,6850,6850,6850,0
20240329,181500,1152036250,6850,6850,6850,6850,0
20240329,181400,1152036250,6850,6850,6850,6850,0
20240329,181300,1152036250,6850,6850,6850,6850,0
20240329,181200,1152036250,6850,6850,6850,6850,0
20240329,181100,1152036250,6850,6850,6850,6850,0
20240329,181000,1152036250,6850,6850,6850,6850,0
20240329,180900,1152036250,6850,6850,6850,6850,0
20240329,180800,1152036250,6850,6850,6850,6850,0
20240329,180700,1152036250,6850,6850,6850,6850,0
20240329,180600,1152036250,6850,6850,6850,6850,0
20240329,180500,1152036250,6850,6850,6850,6850,0
20240329,180400,1152036250,6850,6850,6850,6850,0
20240329,180300,1152036250,6850,6850,6850,6850,0
20240329,180200,1152036250,6850,6850,6850,6850,0
20240329,180100,1152036250,6850,6850,6850,6850,0
20240329,180000,1152036250,6850,6850,6850,6850,0
20240329,175900,1152036250,6850,6850,6850,6850,0
20240329,175800,1152036250,6850,6850,6850,6850,0
20240329,175700,1152036250,6850,6850,6850,6850,0
20240329,175600,1152036250,6850,6850,6850,6850,0
20240329,175500,1152036250,6850,6850,6850,6850,0
20240329,175400,1152036250,6850,6850,6850,6850,0
20240329,175300,1152036250,6850,6850,6850,6850,0
20240329,175200,1152036250,6850,6850,6850,6850,0
20240329,175100,1152036250,6850,6850,6850,6850,0
20240329,175000,1152036250,6850,6850,6850,6850,0
20240329,174900,1152036250,6850,6850,6850,6850,6526
20240329,174800,1152036250,6850,6850,6850,6850,0
20240329,174700,1152036250,6850,6850,6850,6850,0
20240329,174600,1152036250,6850,6850,6850,6850,0
20240329,174500,1152036250,6850,6850,6850,6850,0
20240329,174400,1152036250,6850,6850,6850,6850,0
20240329,174300,1152036250,6850,6850,6850,6850,0
20240329,174200,1152036250,6850,6850,6850,6850,0
20240329,174100,1152036250,6850,6850,6850,6850,0
20240329,174000,1152036250,6850,6850,6850,6850,0
20240329,173900,1152036250,6850,6850,6850,6850,0
20240329,173800,1152036250,6850,6850,6850,6850,0
20240329,173700,1152036250,6850,6850,6850,6850,0
20240329,173600,1152036250,6850,6850,6850,6850,0
20240329,173500,1152036250,6850,6850,6850,6850,0
20240329,173400,1152036250,6850,6850,6850,6850,0
20240329,173300,1152036250,6850,6850,6850,6850,0
20240329,173200,1152036250,6850,6850,6850,6850,0
20240329,173100,1152036250,6850,6850,6850,6850,0
20240329,173000,1152036250,6850,6850,6850,6850,0
20240329,172900,1152036250,6850,6850,6850,6850,0
20240329,172800,1152036250,6850,6850,6850,6850,0
20240329,172700,1152036250,6850,6850,6850,6850,0
20240329,172600,1152036250,6850,6850,6850,6850,0
20240329,172500,1152036250,6850,6850,6850,6850,0
20240329,172400,1152036250,6850,6850,6850,6850,0
20240329,172300,1152036250,6850,6850,6850,6850,0
20240329,172200,1152036250,6850,6850,6850,6850,0
20240329,172100,1152036250,6850,6850,6850,6850,0
20240329,172000,1152036250,6850,6850,6850,6850,0
20240329,171900,1152036250,6850,6850,6850,6850,6526
20240329,171800,1152036250,6850,6850,6850,6850,0
20240329,171700,1152036250,6850,6850,6850,6850,0
20240329,171600,1152036250,6850,6850,6850,6850,0
20240329,171500,1152036250,6850,6850,6850,6850,0
20240329,171400,1152036250,6850,6850,6850,6850,0
20240329,171300,1152036250,6850,6850,6850,6850,0
20240329,171200,1152036250,6850,6850,6850,6850,0
20240329,171100,1152036250,6850,6850,6850,6850,0
20240329,171000,1152036250,6850,6850,6850,6850,0
20240329,170900,1152036250,6850,6850,6850,6850,0
20240329,170800,1152036250,6850,6850,6850,6850,0
20240329,170700,1152036250,6850,6850,6850,6850,0
20240329,170600,1152036250,6850,6850,6850,6850,0
20240329,170500,1152036250,6850,6850,6850,6850,0
20240329,170400,1152036250,6850,6850,6850,6850,0
20240329,170300,1152036250,6850,6850,6850,6850,0
20240329,170200,1152036250,6850,6850,6850,6850,0
20240329,170100,1152036250,6850,6850,6850,6850,0
20240329,170000,1152036250,6850,6850,6850,6850,0
20240329,165900,1152036250,6850,6850,6850,6850,0
20240329,165800,1152036250,6850,6850,6850,6850,0
20240329,165700,1152036250,6850,6850,6850,6850,0
20240329,165600,1152036250,6850,6850,6850,6850,0
20240329,165500,1152036250,6850,6850,6850,6850,0
20240329,165400,1152036250,6850,6850,6850,6850,0
20240329,165300,1152036250,6850,6850,6850,6850,0
20240329,165200,1152036250,6850,6850,6850,6850,0
20240329,165100,1152036250,6850,6850,6850,6850,0
20240329,165000,1152036250,6850,6850,6850,6850,0
20240329,164900,1152036250,6850,6850,6850,6850,6526
20240329,164800,1152036250,6850,6850,6850,6850,0
20240329,164700,1152036250,6850,6850,6850,6850,0
20240329,164600,1152036250,6850,6850,6850,6850,0
20240329,164500,1152036250,6850,6850,6850,6850,0
20240329,164400,1152036250,6850,6850,6850,6850,0
20240329,164300,1152036250,6850,6850,6850,6850,0
20240329,164200,1152036250,6850,6850,6850,6850,0
20240329,164100,1152036250,6850,6850,6850,6850,0
20240329,164000,1152036250,6850,6850,6850,6850,0
20240329,163900,1152036250,6850,6850,6850,6850,0
20240329,163800,1152036250,6850,6850,6850,6850,0
20240329,163700,1152036250,6850,6850,6850,6850,0
20240329,163600,1152036250,6850,6850,6850,6850,0
20240329,163500,1152036250,6850,6850,6850,6850,0
20240329,163400,1152036250,6850,6850,6850,6850,0
20240329,163300,1152036250,6850,6850,6850,6850,0
20240329,163200,1152036250,6850,6850,6850,6850,0
20240329,163100,1152036250,6850,6850,6850,6850,0
20240329,163000,1152036250,6850,6850,6850,6850,0
20240329,162900,1152036250,6850,6850,6850,6850,0
20240329,162800,1152036250,6850,6850,6850,6850,0
20240329,162700,1152036250,6850,6850,6850,6850,0
20240329,162600,1152036250,6850,6850,6850,6850,0
20240329,162500,1152036250,6850,6850,6850,6850,0
20240329,162400,1152036250,6850,6850,6850,6850,0
20240329,162300,1152036250,6850,6850,6850,6850,0
20240329,162200,1152036250,6850,6850,6850,6850,0
20240329,162100,1152036250,6850,6850,6850,6850,0
20240329,162000,1152036250,6850,6850,6850,6850,0
20240329,161900,1152036250,6850,6850,6850,6850,6526
20240329,161800,1152036250,6850,6850,6850,6850,0
20240329,161700,1152036250,6850,6850,6850,6850,0
20240329,161600,1152036250,6850,6850,6850,6850,0
20240329,161500,1152036250,6850,6850,6850,6850,0
20240329,161400,1152036250,6850,6850,6850,6850,0
20240329,161300,1152036250,6850,6850,6850,6850,0
20240329,161200,1152036250,6850,6850,6850,6850,0
20240329,161100,1152036250,6850,6850,6850,6850,0
20240329,161000,1152036250,6850,6850,6850,6850,0
20240329,160900,1152036250,6850,6850,6850,6850,0
20240329,160800,1152036250,6850,6850,6850,6850,0
20240329,160700,1152036250,6850,6850,6850,6850,0
20240329,160600,1152036250,6850,6850,6850,6850,0
20240329,160500,1152036250,6850,6850,6850,6850,0
20240329,160400,1152036250,6850,6850,6850,6850,0
20240329,160300,1152036250,6850,6850,6850,6850,0
20240329,160200,1152036250,6850,6850,6850,6850,0
20240329,160100,1152036250,6850,6850,6850,6850,0
20240329,160000,1152036250,6850,6850,6850,6850,0
20240329,155900,1152036250,6850,6850,6850,6850,0
20240329,155800,1152036250,6850,6850,6850,6850,0
20240329,155700,1152036250,6850,6850,6850,6850,0
20240329,155600,1152036250,6850,6850,6850,6850,0
20240329,155500,1152036250,6850,6850,6850,6850,0
20240329,155400,1152036250,6850,6850,6850,6850,0
20240329,155300,1152036250,6850,6850,6850,6850,0
20240329,155200,1152036250,6850,6850,6850,6850,0
20240329,155100,1152036250,6850,6850,6850,6850,0
20240329,155000,1152036250,6850,6850,6850,6850,0
20240329,154900,1152036250,6850,6850,6850,6850,6526
20240329,154800,1152036250,6850,6850,6850,6850,0
20240329,154700,1152036250,6850,6850,6850,6850,0
20240329,154600,1152036250,6850,6850,6850,6850,0
20240329,154500,1152036250,6850,6850,6850,6850,0
20240329,154400,1152036250,6850,6850,6850,6850,0
20240329,154300,1152036250,6850,6850,6850,6850,0
20240329,154200,1152036250,6850,6850,6850,6850,0
20240329,154100,1152036250,6850,6850,6850,6850,0
20240329,154000,1152036250,6850,6850,6850,6850,0
20240329,153900,1152036250,6850,6850,6850,6850,0
20240329,153800,1152036250,6850,6850,6850,6850,0
20240329,153700,1152036250,6850,6850,6850,6850,0
20240329,153600,1152036250,6850,6850,6850,6850,0
20240329,153500,1152036250,6850,6850,6850,6850,0
20240329,153400,1152036250,6850,6850,6850,6850,0
20240329,153300,1152036250,6850,6850,6850,6850,0
20240329,153200,1152036250,6850,6850,6850,6850,0
20240329,153100,1152036250,6850,6850,6850,6850,0
20240329,153000,1152036250,6850,6850,6850,6850,6526
20240329,152900,1107333150,6870,6870,6870,6870,0
20240329,152800,1107333150,6870,6870,6870,6870,0
20240329,152700,1107333150,6870,6870,6870,6870,0
20240329,152600,1107333150,6870,6870,6870,6870,0
20240329,152500,1107333150,6870,6870,6870,6870,0
20240329,152400,1107333150,6870,6870,6870,6870,0
20240329,152300,1107333150,6870,6870,6870,6870,0
20240329,152200,1107333150,6870,6870,6870,6870,0
20240329,152100,1107333150,6870,6870,6870,6870,0
20240329,152000,1107333150,6870,6870,6870,6870,0
20240329,151900,1107333150,6870,6860,6870,6850,854
20240329,151800,1101479730,6850,6850,6870,6850,809
20240329,151700,1095931610,6860,6850,6860,6850,148
20240329,151600,1094917800,6850,6850,6850,6850,90
20240329,151500,1094301300,6850,6860,6860,6850,618
20240329,151400,1090067820,6860,6850,6860,6850,1312
20240329,151300,1081080320,6860,6860,6860,6860,0
20240329,151200,1081080320,6860,6810,6860,6810,5169
20240329,151100,1045700070,6810,6810,6810,6800,587
20240329,151000,1041706010,6800,6810,6810,6800,188
20240329,150900,1040425740,6810,6810,6810,6810,1
20240329,150800,1040418930,6810,6810,6810,6810,216
20240329,150700,1038947970,6820,6820,6820,6820,0
20240329,150600,1038947970,6820,6820,6820,6820,8
20240329,150500,1038893410,6810,6810,6810,6810,1
20240329,150400,1038886600,6810,6810,6810,6800,6051
20240329,150300,997739290,6810,6810,6820,6800,10
20240329,150200,997671130,6800,6810,6810,6800,980
20240329,150100,990999550,6810,6810,6810,6810,22
20240329,150000,990849730,6820,6810,6820,6810,7
20240329,145900,990802010,6810,6810,6810,6810,880
20240329,145800,984809210,6820,6820,6820,6820,100
20240329,145700,984127210,6810,6810,6810,6810,931
20240329,145600,977787100,6810,6810,6810,6810,73
20240329,145500,977289970,6820,6820,6820,6820,20
20240329,145400,977153570,6820,6830,6830,6820,830
20240329,145300,971490860,6830,6830,6830,6830,178
20240329,145200,970275120,6830,6830,6830,6830,0
20240329,145100,970275120,6830,6830,6830,6830,0
20240329,145000,970275120,6830,6820,6830,6820,389
20240329,144900,967622120,6810,6810,6820,6810,227
20240329,144800,966074040,6810,6810,6810,6810,115
20240329,144700,965290890,6810,6810,6810,6810,18
20240329,144600,965168310,6810,6810,6810,6810,0
20240329,144500,965168310,6810,6810,6810,6810,10
20240329,144400,965100210,6810,6810,6810,6810,646
20240329,144300,960700950,6810,6810,6810,6810,3
20240329,144200,960680520,6820,6810,6820,6810,703
20240329,144100,955893080,6810,6810,6810,6810,1
20240329,144000,955886270,6830,6830,6830,6830,2
20240329,143900,955872610,6820,6840,6840,6820,685
20240329,143800,951200870,6820,6830,6840,6820,1588
20240329,143700,940369160,6830,6830,6830,6830,0
20240329,143600,940369160,6830,6820,6830,6820,20
20240329,143500,940232640,6830,6830,6830,6830,0
20240329,143400,940232640,6830,6830,6830,6830,500
20240329,143300,936817640,6820,6820,6820,6820,359
20240329,143200,934369260,6820,6820,6820,6820,200
20240329,143100,933005260,6820,6820,6820,6820,0
20240329,143000,933005260,6820,6820,6820,6820,0
20240329,142900,933005260,6820,6820,6820,6820,2033
20240329,142800,919140200,6820,6820,6820,6820,0
20240329,142700,919140200,6820,6820,6820,6820,0
20240329,142600,919140200,6820,6820,6820,6820,105
20240329,142500,918424100,6830,6830,6830,6830,660
20240329,142400,913916300,6810,6810,6810,6810,0
20240329,142300,913916300,6810,6810,6810,6810,0
20240329,142200,913916300,6810,6810,6810,6810,0
20240329,142100,913916300,6810,6810,6810,6810,1
20240329,142000,913909490,6820,6820,6820,6820,1
20240329,141900,913902670,6820,6820,6820,6820,0
20240329,141800,913902670,6820,6820,6820,6820,150
20240329,141700,912879670,6830,6820,6830,6820,499
20240329,141600,909475540,6820,6820,6820,6820,0
20240329,141500,909475540,6820,6820,6820,6820,201
20240329,141400,908104720,6820,6820,6820,6820,1
20240329,141300,908097900,6820,6830,6830,6820,20
20240329,141200,907961350,6830,6830,6830,6830,0
20240329,141100,907961350,6830,6830,6830,6830,1
20240329,141000,907954520,6830,6820,6830,6820,7
20240329,140900,907906720,6810,6810,6810,6810,0
20240329,140800,907906720,6810,6810,6810,6810,1
20240329,140700,907899910,6830,6830,6830,6830,556
20240329,140600,904102430,6830,6810,6830,6810,104
20240329,140500,903394140,6810,6820,6820,6810,1035
20240329,140400,896335450,6830,6830,6830,6830,1
20240329,140300,896328620,6820,6820,6820,6820,258
20240329,140200,894569060,6820,6820,6820,6820,0
20240329,140100,894569060,6820,6820,6820,6820,500
20240329,140000,891159060,6820,6820,6820,6820,0
20240329,135900,891159060,6820,6820,6820,6820,100
20240329,135800,890477060,6820,6820,6820,6820,0
20240329,135700,890477060,6820,6820,6820,6820,0
20240329,135600,890477060,6820,6820,6820,6820,0
20240329,135500,890477060,6820,6820,6820,6820,0
20240329,135400,890477060,6820,6820,6820,6820,81
20240329,135300,889924640,6810,6800,6810,6800,900
20240329,135200,883799640,6810,6810,6810,6810,6557
20240329,135100,839146470,6820,6820,6820,6820,0
20240329,135000,839146470,6820,6820,6820,6820,20
20240329,134900,839010070,6820,6820,6820,6820,21
20240329,134800,838866850,6810,6810,6810,6810,0
20240329,134700,838866850,6810,6810,6810,6810,0
20240329,134600,838866850,6810,6810,6810,6810,0
20240329,134500,838866850,6810,6820,6820,6810,232
20240329,134400,837285230,6820,6820,6820,6810,201
20240329,134300,835914420,6820,6820,6820,6820,0
20240329,134200,835914420,6820,6820,6820,6820,100
20240329,134100,835232420,6820,6820,6820,6820,0
20240329,134000,835232420,6820,6820,6820,6820,0
20240329,133900,835232420,6820,6820,6820,6820,20
20240329,133800,835096020,6810,6810,6810,6810,0
20240329,133700,835096020,6810,6810,6810,6810,0
20240329,133600,835096020,6810,6810,6810,6810,62
20240329,133500,834673800,6810,6810,6810,6810,17
20240329,133400,834558030,6820,6820,6820,6820,0
20240329,133300,834558030,6820,6820,6820,6820,32
20240329,133200,834339790,6820,6820,6820,6820,5
20240329,133100,834305690,6820,6820,6820,6820,0
20240329,133000,834305690,6820,6810,6820,6810,1008
20240329,132900,827441140,6820,6820,6820,6820,51
20240329,132800,827093320,6820,6820,6820,6820,0
20240329,132700,827093320,6820,6820,6820,6820,50
20240329,132600,826752320,6820,6820,6820,6820,2
20240329,132500,826738680,6820,6820,6820,6820,8
20240329,132400,826684120,6820,6820,6820,6820,0
20240329,132300,826684120,6820,6820,6820,6820,5
20240329,132200,826650020,6820,6820,6820,6820,0
20240329,132100,826650020,6820,6820,6820,6820,0
20240329,132000,826650020,6820,6820,6820,6820,0
20240329,131900,826650020,6820,6820,6820,6820,1
20240329,131800,826643200,6820,6820,6820,6820,0
20240329,131700,826643200,6820,6820,6820,6820,3
20240329,131600,826622740,6800,6800,6800,6800,0
20240329,131500,826622740,6800,6800,6800,6800,0
20240329,131400,826622740,6800,6810,6810,6800,1000
20240329,131300,819816310,6820,6820,6820,6820,457
20240329,131200,816699570,6820,6820,6820,6820,0
20240329,131100,816699570,6820,6820,6820,6820,24
20240329,131000,816535890,6830,6830,6830,6830,0
20240329,130900,816535890,6830,6830,6830,6830,1
20240329,130800,816529060,6830,6820,6830,6820,1036
20240329,130700,809463380,6810,6810,6810,6810,0
20240329,130600,809463380,6810,6810,6810,6810,0
20240329,130500,809463380,6810,6810,6810,6810,0
20240329,130400,809463380,6810,6810,6810,6810,172
20240329,130300,808292060,6820,6820,6820,6820,0
20240329,130200,808292060,6820,6820,6820,6820,0
20240329,130100,808292060,6820,6820,6820,6820,0
20240329,130000,808292060,6820,6820,6820,6820,0
20240329,125900,808292060,6820,6820,6820,6820,0
20240329,125800,808292060,6820,6820,6820,6820,0
20240329,125700,808292060,6820,6820,6820,6820,0
20240329,125600,808292060,6820,6820,6820,6820,0
20240329,125500,808292060,6820,6820,6820,6820,0
20240329,125400,808292060,6820,6820,6820,6820,0
20240329,125300,808292060,6820,6820,6820,6820,0
20240329,125200,808292060,6820,6820,6820,6820,1
20240329,125100,808285240,6810,6800,6810,6800,461
20240329,125000,805149830,6800,6800,6800,6800,9
20240329,124900,805088630,6810,6810,6810,6810,101
20240329,124800,804400820,6800,6800,6800,6800,1010
20240329,124700,797532820,6800,6800,6800,6800,0
20240329,124600,797532820,6800,6800,6800,6800,1501
20240329,124500,787326020,6800,6800,6800,6800,0
20240329,124400,787326020,6800,6800,6800,6800,0
20240329,124300,787326020,6800,6800,6800,6800,630
20240329,124200,783042020,6800,6810,6810,6800,3704
20240329,124100,757844460,6820,6820,6820,6820,0
20240329,124000,757844460,6820,6820,6820,6820,198
20240329,123900,756494100,6820,6810,6820,6810,101
20240329,123800,755806280,6810,6810,6810,6810,86
20240329,123700,755220620,6810,6810,6810,6810,2379
20240329,123600,739019630,6820,6820,6820,6820,100
20240329,123500,738337630,6820,6820,6820,6820,0
20240329,123400,738337630,6820,6820,6820,6820,0
20240329,123300,738337630,6820,6820,6820,6820,0
20240329,123200,738337630,6820,6820,6820,6820,0
20240329,123100,738337630,6820,6820,6820,6820,0
20240329,123000,738337630,6820,6820,6820,6820,12
20240329,122900,738255790,6810,6810,6810,6810,0
20240329,122800,738255790,6810,6810,6810,6810,102
20240329,122700,737561170,6810,6810,6810,6810,514
20240329,122600,734060830,6810,6810,6810,6810,421
20240329,122500,731193820,6810,6810,6810,6810,5
20240329,122400,731159770,6800,6800,6800,6800,0
20240329,122300,731159770,6800,6800,6800,6800,0
20240329,122200,731159770,6800,6800,6800,6800,0
20240329,122100,731159770,6800,6810,6810,6800,363
20240329,122000,728688990,6810,6810,6810,6810,5
20240329,121900,728654940,6810,6810,6810,6810,993
20240329,121800,721892610,6810,6800,6810,6800,2001
20240329,121700,708265810,6800,6800,6800,6800,100
20240329,121600,707585810,6800,6800,6800,6800,1
20240329,121500,707579010,6810,6810,6810,6810,100
20240329,121400,706898010,6810,6800,6810,6800,2005
20240329,121300,693244010,6810,6810,6810,6810,1095
20240329,121200,685787060,6820,6820,6820,6820,8
20240329,121100,685732500,6820,6820,6820,6820,0
20240329,121000,685732500,6820,6820,6820,6820,100
20240329,120900,685050500,6810,6810,6810,6810,20
20240329,120800,684914300,6800,6810,6810,6800,27
20240329,120700,684730560,6810,6820,6820,6810,5037
20240329,120600,650428480,6830,6830,6830,6830,10
20240329,120500,650360180,6830,6830,6830,6830,0
20240329,120400,650360180,6830,6830,6830,6830,0
20240329,120300,650360180,6830,6830,6830,6830,20
20240329,120200,650223580,6840,6840,6840,6840,101
20240329,120100,649532740,6810,6810,6810,6810,0
20240329,120000,649532740,6810,6810,6810,6810,4
20240329,115900,649505500,6840,6840,6840,6840,0
20240329,115800,649505500,6840,6840,6840,6840,0
20240329,115700,649505500,6840,6840,6840,6840,0
20240329,115600,649505500,6840,6820,6840,6820,1002
20240329,115500,642671820,6820,6810,6840,6810,53
20240329,115400,642310330,6810,6820,6820,6810,167
20240329,115300,641172910,6840,6840,6840,6840,0
20240329,115200,641172910,6840,6840,6840,6840,0
20240329,115100,641172910,6840,6840,6840,6840,0
20240329,115000,641172910,6840,6840,6840,6840,2
20240329,114900,641159230,6810,6820,6820,6810,62
20240329,114800,640736470,6820,6820,6820,6820,183
20240329,114700,639488410,6820,6850,6850,6820,541
20240329,114600,635798730,6830,6830,6830,6830,60
20240329,114500,635388930,6850,6850,6850,6850,51
20240329,114400,635039580,6850,6830,6850,6830,552
20240329,114300,631269380,6850,6840,6850,6840,3
20240329,114200,631248840,6840,6840,6840,6840,0
20240329,114100,631248840,6840,6840,6840,6840,143
20240329,114000,630270720,6840,6840,6840,6840,28
20240329,113900,630079200,6840,6840,6840,6840,0
20240329,113800,630079200,6840,6820,6840,6820,502
20240329,113700,626655540,6820,6820,6820,6820,0
20240329,113600,626655540,6820,6820,6820,6820,0
20240329,113500,626655540,6820,6840,6840,6820,305
20240329,113400,624575340,6840,6840,6840,6840,33
20240329,113300,624349620,6830,6830,6830,6830,626
20240329,113200,620074040,6830,6830,6830,6830,1
20240329,113100,620067210,6820,6830,6830,6820,387
20240329,113000,617424010,6830,6830,6830,6830,0
20240329,112900,617424010,6830,6830,6830,6830,50
20240329,112800,617082510,6840,6840,6840,6840,0
20240329,112700,617082510,6840,6830,6840,6830,398
20240329,112600,614360200,6830,6830,6830,6830,1
20240329,112500,614353370,6820,6820,6820,6820,70
20240329,112400,613875970,6820,6820,6820,6820,0
20240329,112300,613875970,6820,6820,6820,6820,0
20240329,112200,613875970,6820,6820,6820,6820,10
20240329,112100,613807770,6820,6820,6820,6820,0
20240329,112000,613807770,6820,6820,6820,6820,2
20240329,111900,613794130,6820,6820,6820,6820,1076
20240329,111800,606455810,6840,6840,6840,6840,0
20240329,111700,606455810,6840,6840,6840,6840,0
20240329,111600,606455810,6840,6830,6840,6830,2
20240329,111500,606442140,6820,6820,6820,6820,0
20240329,111400,606442140,6820,6820,6820,6820,1509
20240329,111300,596150760,6820,6830,6830,6820,511
20240329,111200,592665630,6840,6840,6840,6840,5
20240329,111100,592631430,6820,6820,6820,6820,210
20240329,111000,591199230,6820,6830,6830,6820,500
20240329,110900,587788630,6840,6840,6840,6840,2
20240329,110800,587774950,6840,6840,6840,6840,0
20240329,110700,587774950,6840,6840,6840,6840,0
20240329,110600,587774950,6840,6840,6840,6840,29
20240329,110500,587576590,6830,6830,6830,6830,200
20240329,110400,586210590,6830,6830,6830,6830,0
20240329,110300,586210590,6830,6830,6830,6830,0
20240329,110200,586210590,6830,6830,6830,6820,12
20240329,110100,586128640,6830,6830,6830,6830,20
20240329,110000,585992040,6830,6830,6830,6830,0
20240329,105900,585992040,6830,6830,6830,6830,0
20240329,105800,585992040,6830,6830,6830,6830,0
20240329,105700,585992040,6830,6830,6830,6830,0
20240329,105600,585992040,6830,6830,6830,6830,195
20240329,105500,584660190,6820,6820,6820,6820,200
20240329,105400,583296190,6820,6820,6820,6820,50
20240329,105300,582955190,6820,6820,6820,6820,1102
20240329,105200,575439550,6810,6810,6810,6810,1
20240329,105100,575432740,6810,6820,6820,6810,5312
20240329,105000,539224080,6830,6840,6840,6830,1023
20240329,104900,532236970,6840,6840,6840,6840,7
20240329,104800,532189090,6830,6840,6850,6830,102
20240329,104700,531492400,6830,6830,6830,6830,2
20240329,104600,531478740,6850,6830,6850,6830,14
20240329,104500,531383010,6830,6840,6840,6820,3802
20240329,104400,505416830,6840,6840,6840,6840,0
20240329,104300,505416830,6840,6840,6840,6840,456
20240329,104200,502297790,6860,6860,6860,6860,450
20240329,104100,499210790,6860,6860,6860,6860,0
20240329,104000,499210790,6860,6860,6860,6860,0
20240329,103900,499210790,6860,6850,6860,6850,2
20240329,103800,499197080,6840,6850,6860,6840,170
20240329,103700,498031890,6860,6860,6860,6860,0
20240329,103600,498031890,6860,6850,6860,6850,2
20240329,103500,498018180,6830,6850,6850,6830,1375
20240329,103400,488624180,6830,6840,6840,6830,940
20240329,103300,482201780,6840,6840,6840,6840,1
20240329,103200,482194940,6830,6840,6840,6830,51
20240329,103100,481846600,6840,6840,6840,6830,1045
20240329,103000,474698840,6840,6840,6840,6840,0
20240329,102900,474698840,6840,6840,6840,6840,500
20240329,102800,471278840,6840,6840,6840,6840,0
20240329,102700,471278840,6840,6840,6840,6830,312
20240329,102600,469144800,6830,6840,6840,6830,1899
20240329,102500,456160840,6840,6860,6860,6840,13
20240329,102400,456071780,6860,6850,6860,6850,51
20240329,102300,455721930,6850,6850,6850,6850,18
20240329,102200,455598630,6840,6840,6850,6840,225
20240329,102100,454059440,6830,6830,6830,6830,0
20240329,102000,454059440,6830,6830,6830,6830,0
20240329,101900,454059440,6830,6830,6830,6830,2
20240329,101800,454045780,6840,6840,6840,6840,0
20240329,101700,454045780,6840,6840,6840,6840,0
20240329,101600,454045780,6840,6850,6850,6840,546
20240329,101500,450311130,6850,6850,6850,6850,47
20240329,101400,449989180,6860,6860,6860,6860,26
20240329,101300,449810820,6860,6860,6860,6860,208
20240329,101200,448383940,6860,6850,6860,6850,2
20240329,101100,448370230,6860,6860,6860,6860,1205
20240329,101000,440103930,6860,6860,6860,6860,1
20240329,100900,440097070,6820,6850,6850,6820,15016
20240329,100800,337513660,6880,6880,6880,6880,0
20240329,100700,337513660,6880,6880,6880,6880,0
20240329,100600,337513660,6880,6870,6880,6850,7281
20240329,100500,287570140,6880,6880,6880,6880,26
20240329,100400,287391260,6880,6880,6880,6880,100
20240329,100300,286703260,6880,6890,6890,6880,494
20240329,100200,283304520,6880,6880,6890,6880,1402
20240329,100100,273658740,6900,6900,6900,6900,1
20240329,100000,273651840,6900,6900,6900,6900,5
20240329,095900,273617340,6900,6900,6900,6900,1424
20240329,095800,263791740,6880,6880,6880,6880,500
20240329,095700,260351740,6900,6900,6900,6900,12
20240329,095600,260268940,6900,6900,6900,6890,115
20240329,095500,259476440,6900,6900,6900,6900,505
20240329,095400,255991940,6900,6900,6900,6900,29
20240329,095300,255791840,6900,6900,6900,6900,4
20240329,095200,255764240,6900,6890,6900,6890,382
20240329,095100,253132240,6900,6900,6900,6900,546
20240329,095000,249364840,6900,6900,6900,6900,1
20240329,094900,249357940,6920,6920,6920,6920,0
20240329,094800,249357940,6920,6920,6920,6920,280
20240329,094700,247420340,6920,6890,6920,6890,44
20240329,094600,247116600,6900,6890,6900,6890,1532
20240329,094500,236546110,6900,6900,6900,6900,1
20240329,094400,236539210,6890,6890,6890,6890,1
20240329,094300,236532320,6880,6880,6880,6880,4
20240329,094200,236504800,6880,6880,6880,6870,76
20240329,094100,235982340,6870,6870,6870,6870,701
20240329,094000,231166470,6880,6880,6880,6880,0
20240329,093900,231166470,6880,6880,6880,6880,122
20240329,093800,230327110,6880,6880,6880,6880,0
20240329,093700,230327110,6880,6880,6880,6880,13
20240329,093600,230237670,6880,6880,6880,6880,304
20240329,093500,228146150,6890,6890,6890,6890,0
20240329,093400,228146150,6890,6900,6900,6890,663
20240329,093300,223573870,6930,6930,6930,6930,1
20240329,093200,223566940,6890,6890,6890,6890,500
20240329,093100,220121940,6930,6920,6930,6880,599
20240329,093000,215977190,6920,6910,6920,6850,196
20240329,092900,214621660,6850,6860,6860,6850,30
20240329,092800,214416060,6850,6920,6920,6850,33
20240329,092700,214189100,6920,6890,6920,6840,1359
20240329,092600,204802410,6840,6840,6840,6840,1
20240329,092500,204795570,6840,6860,6890,6830,1358
20240329,092400,195508730,6830,6830,6830,6830,123
20240329,092300,194668640,6830,6890,6890,6830,2253
20240329,092200,179256000,6860,6860,6860,6860,686
20240329,092100,174550040,6870,6880,6880,6870,635
20240329,092000,170186240,6880,6890,6890,6880,201
20240329,091900,168803310,6920,6920,6920,6920,0
20240329,091800,168803310,6920,6910,6920,6910,1503
20240329,091700,158402760,6920,6850,6920,6850,1044
20240329,091600,151208530,6850,6820,6850,6820,130
20240329,091500,150321030,6810,6830,6840,6810,1370
20240329,091400,140952720,6800,6810,6810,6800,4557
20240329,091300,109962410,6810,6810,6820,6810,809
20240329,091200,104453070,6810,6850,6850,6810,3072
20240329,091100,83491460,6860,6860,6860,6860,500
20240329,091000,80061460,6860,6860,6860,6860,15
20240329,090900,79958560,6840,6850,6850,6840,416
20240329,090800,77113090,6870,6870,6870,6850,2995
20240329,090700,56560880,6880,6880,6880,6880,374
20240329,090600,53987760,6880,6880,6910,6880,1964
20240329,090500,40471020,6910,6910,6910,6910,0
20240329,090400,40471020,6910,6910,6910,6910,0
20240329,090300,40471020,6910,6910,6910,6870,339
20240329,090200,38141850,6910,6910,6910,6870,308
20240329,090100,36021430,6870,6860,6890,6860,100
20240329,090000,35335290,6860,6970,6970,6860,5093
Reference in New Issue Copy Permalink