ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
cc2edade586b20b333a4e7e2f7cb62f550692583
KissMeData/099430/min/candle-20240408.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
20240408,194900,1349275500,6780,6780,6780,6780,7132
20240408,194800,1349275500,6780,6780,6780,6780,0
20240408,194700,1349275500,6780,6780,6780,6780,0
20240408,194600,1349275500,6780,6780,6780,6780,0
20240408,194500,1349275500,6780,6780,6780,6780,0
20240408,194400,1349275500,6780,6780,6780,6780,0
20240408,194300,1349275500,6780,6780,6780,6780,0
20240408,194200,1349275500,6780,6780,6780,6780,0
20240408,194100,1349275500,6780,6780,6780,6780,0
20240408,194000,1349275500,6780,6780,6780,6780,0
20240408,193900,1349275500,6780,6780,6780,6780,0
20240408,193800,1349275500,6780,6780,6780,6780,0
20240408,193700,1349275500,6780,6780,6780,6780,0
20240408,193600,1349275500,6780,6780,6780,6780,0
20240408,193500,1349275500,6780,6780,6780,6780,0
20240408,193400,1349275500,6780,6780,6780,6780,0
20240408,193300,1349275500,6780,6780,6780,6780,0
20240408,193200,1349275500,6780,6780,6780,6780,0
20240408,193100,1349275500,6780,6780,6780,6780,0
20240408,193000,1349275500,6780,6780,6780,6780,0
20240408,192900,1349275500,6780,6780,6780,6780,0
20240408,192800,1349275500,6780,6780,6780,6780,0
20240408,192700,1349275500,6780,6780,6780,6780,0
20240408,192600,1349275500,6780,6780,6780,6780,0
20240408,192500,1349275500,6780,6780,6780,6780,0
20240408,192400,1349275500,6780,6780,6780,6780,0
20240408,192300,1349275500,6780,6780,6780,6780,0
20240408,192200,1349275500,6780,6780,6780,6780,0
20240408,192100,1349275500,6780,6780,6780,6780,0
20240408,192000,1349275500,6780,6780,6780,6780,0
20240408,191900,1349275500,6780,6780,6780,6780,7132
20240408,191800,1349275500,6780,6780,6780,6780,0
20240408,191700,1349275500,6780,6780,6780,6780,0
20240408,191600,1349275500,6780,6780,6780,6780,0
20240408,191500,1349275500,6780,6780,6780,6780,0
20240408,191400,1349275500,6780,6780,6780,6780,0
20240408,191300,1349275500,6780,6780,6780,6780,0
20240408,191200,1349275500,6780,6780,6780,6780,0
20240408,191100,1349275500,6780,6780,6780,6780,0
20240408,191000,1349275500,6780,6780,6780,6780,0
20240408,190900,1349275500,6780,6780,6780,6780,0
20240408,190800,1349275500,6780,6780,6780,6780,0
20240408,190700,1349275500,6780,6780,6780,6780,0
20240408,190600,1349275500,6780,6780,6780,6780,0
20240408,190500,1349275500,6780,6780,6780,6780,0
20240408,190400,1349275500,6780,6780,6780,6780,0
20240408,190300,1349275500,6780,6780,6780,6780,0
20240408,190200,1349275500,6780,6780,6780,6780,0
20240408,190100,1349275500,6780,6780,6780,6780,0
20240408,190000,1349275500,6780,6780,6780,6780,0
20240408,185900,1349275500,6780,6780,6780,6780,0
20240408,185800,1349275500,6780,6780,6780,6780,0
20240408,185700,1349275500,6780,6780,6780,6780,0
20240408,185600,1349275500,6780,6780,6780,6780,0
20240408,185500,1349275500,6780,6780,6780,6780,0
20240408,185400,1349275500,6780,6780,6780,6780,0
20240408,185300,1349275500,6780,6780,6780,6780,0
20240408,185200,1349275500,6780,6780,6780,6780,0
20240408,185100,1349275500,6780,6780,6780,6780,0
20240408,185000,1349275500,6780,6780,6780,6780,0
20240408,184900,1349275500,6780,6780,6780,6780,7132
20240408,184800,1349275500,6780,6780,6780,6780,0
20240408,184700,1349275500,6780,6780,6780,6780,0
20240408,184600,1349275500,6780,6780,6780,6780,0
20240408,184500,1349275500,6780,6780,6780,6780,0
20240408,184400,1349275500,6780,6780,6780,6780,0
20240408,184300,1349275500,6780,6780,6780,6780,0
20240408,184200,1349275500,6780,6780,6780,6780,0
20240408,184100,1349275500,6780,6780,6780,6780,0
20240408,184000,1349275500,6780,6780,6780,6780,0
20240408,183900,1349275500,6780,6780,6780,6780,0
20240408,183800,1349275500,6780,6780,6780,6780,0
20240408,183700,1349275500,6780,6780,6780,6780,0
20240408,183600,1349275500,6780,6780,6780,6780,0
20240408,183500,1349275500,6780,6780,6780,6780,0
20240408,183400,1349275500,6780,6780,6780,6780,0
20240408,183300,1349275500,6780,6780,6780,6780,0
20240408,183200,1349275500,6780,6780,6780,6780,0
20240408,183100,1349275500,6780,6780,6780,6780,0
20240408,183000,1349275500,6780,6780,6780,6780,0
20240408,182900,1349275500,6780,6780,6780,6780,0
20240408,182800,1349275500,6780,6780,6780,6780,0
20240408,182700,1349275500,6780,6780,6780,6780,0
20240408,182600,1349275500,6780,6780,6780,6780,0
20240408,182500,1349275500,6780,6780,6780,6780,0
20240408,182400,1349275500,6780,6780,6780,6780,0
20240408,182300,1349275500,6780,6780,6780,6780,0
20240408,182200,1349275500,6780,6780,6780,6780,0
20240408,182100,1349275500,6780,6780,6780,6780,0
20240408,182000,1349275500,6780,6780,6780,6780,0
20240408,181900,1349275500,6780,6780,6780,6780,7132
20240408,181800,1349275500,6780,6780,6780,6780,0
20240408,181700,1349275500,6780,6780,6780,6780,0
20240408,181600,1349275500,6780,6780,6780,6780,0
20240408,181500,1349275500,6780,6780,6780,6780,0
20240408,181400,1349275500,6780,6780,6780,6780,0
20240408,181300,1349275500,6780,6780,6780,6780,0
20240408,181200,1349275500,6780,6780,6780,6780,0
20240408,181100,1349275500,6780,6780,6780,6780,0
20240408,181000,1349275500,6780,6780,6780,6780,0
20240408,180900,1349275500,6780,6780,6780,6780,0
20240408,180800,1349275500,6780,6780,6780,6780,0
20240408,180700,1349275500,6780,6780,6780,6780,0
20240408,180600,1349275500,6780,6780,6780,6780,0
20240408,180500,1349275500,6780,6780,6780,6780,0
20240408,180400,1349275500,6780,6780,6780,6780,0
20240408,180300,1349275500,6780,6780,6780,6780,0
20240408,180200,1349275500,6780,6780,6780,6780,0
20240408,180100,1349275500,6780,6780,6780,6780,0
20240408,180000,1349275500,6780,6780,6780,6780,0
20240408,175900,1349275500,6780,6780,6780,6780,0
20240408,175800,1349275500,6780,6780,6780,6780,0
20240408,175700,1349275500,6780,6780,6780,6780,0
20240408,175600,1349275500,6780,6780,6780,6780,0
20240408,175500,1349275500,6780,6780,6780,6780,0
20240408,175400,1349275500,6780,6780,6780,6780,0
20240408,175300,1349275500,6780,6780,6780,6780,0
20240408,175200,1349275500,6780,6780,6780,6780,0
20240408,175100,1349275500,6780,6780,6780,6780,0
20240408,175000,1349275500,6780,6780,6780,6780,0
20240408,174900,1349275500,6780,6780,6780,6780,7132
20240408,174800,1349275500,6780,6780,6780,6780,0
20240408,174700,1349275500,6780,6780,6780,6780,0
20240408,174600,1349275500,6780,6780,6780,6780,0
20240408,174500,1349275500,6780,6780,6780,6780,0
20240408,174400,1349275500,6780,6780,6780,6780,0
20240408,174300,1349275500,6780,6780,6780,6780,0
20240408,174200,1349275500,6780,6780,6780,6780,0
20240408,174100,1349275500,6780,6780,6780,6780,0
20240408,174000,1349275500,6780,6780,6780,6780,0
20240408,173900,1349275500,6780,6780,6780,6780,0
20240408,173800,1349275500,6780,6780,6780,6780,0
20240408,173700,1349275500,6780,6780,6780,6780,0
20240408,173600,1349275500,6780,6780,6780,6780,0
20240408,173500,1349275500,6780,6780,6780,6780,0
20240408,173400,1349275500,6780,6780,6780,6780,0
20240408,173300,1349275500,6780,6780,6780,6780,0
20240408,173200,1349275500,6780,6780,6780,6780,0
20240408,173100,1349275500,6780,6780,6780,6780,0
20240408,173000,1349275500,6780,6780,6780,6780,0
20240408,172900,1349275500,6780,6780,6780,6780,0
20240408,172800,1349275500,6780,6780,6780,6780,0
20240408,172700,1349275500,6780,6780,6780,6780,0
20240408,172600,1349275500,6780,6780,6780,6780,0
20240408,172500,1349275500,6780,6780,6780,6780,0
20240408,172400,1349275500,6780,6780,6780,6780,0
20240408,172300,1349275500,6780,6780,6780,6780,0
20240408,172200,1349275500,6780,6780,6780,6780,0
20240408,172100,1349275500,6780,6780,6780,6780,0
20240408,172000,1349275500,6780,6780,6780,6780,0
20240408,171900,1349275500,6780,6780,6780,6780,7132
20240408,171800,1349275500,6780,6780,6780,6780,0
20240408,171700,1349275500,6780,6780,6780,6780,0
20240408,171600,1349275500,6780,6780,6780,6780,0
20240408,171500,1349275500,6780,6780,6780,6780,0
20240408,171400,1349275500,6780,6780,6780,6780,0
20240408,171300,1349275500,6780,6780,6780,6780,0
20240408,171200,1349275500,6780,6780,6780,6780,0
20240408,171100,1349275500,6780,6780,6780,6780,0
20240408,171000,1349275500,6780,6780,6780,6780,0
20240408,170900,1349275500,6780,6780,6780,6780,0
20240408,170800,1349275500,6780,6780,6780,6780,0
20240408,170700,1349275500,6780,6780,6780,6780,0
20240408,170600,1349275500,6780,6780,6780,6780,0
20240408,170500,1349275500,6780,6780,6780,6780,0
20240408,170400,1349275500,6780,6780,6780,6780,0
20240408,170300,1349275500,6780,6780,6780,6780,0
20240408,170200,1349275500,6780,6780,6780,6780,0
20240408,170100,1349275500,6780,6780,6780,6780,0
20240408,170000,1349275500,6780,6780,6780,6780,0
20240408,165900,1349275500,6780,6780,6780,6780,0
20240408,165800,1349275500,6780,6780,6780,6780,0
20240408,165700,1349275500,6780,6780,6780,6780,0
20240408,165600,1349275500,6780,6780,6780,6780,0
20240408,165500,1349275500,6780,6780,6780,6780,0
20240408,165400,1349275500,6780,6780,6780,6780,0
20240408,165300,1349275500,6780,6780,6780,6780,0
20240408,165200,1349275500,6780,6780,6780,6780,0
20240408,165100,1349275500,6780,6780,6780,6780,0
20240408,165000,1349275500,6780,6780,6780,6780,0
20240408,164900,1349275500,6780,6780,6780,6780,7132
20240408,164800,1349275500,6780,6780,6780,6780,0
20240408,164700,1349275500,6780,6780,6780,6780,0
20240408,164600,1349275500,6780,6780,6780,6780,0
20240408,164500,1349275500,6780,6780,6780,6780,0
20240408,164400,1349275500,6780,6780,6780,6780,0
20240408,164300,1349275500,6780,6780,6780,6780,0
20240408,164200,1349275500,6780,6780,6780,6780,0
20240408,164100,1349275500,6780,6780,6780,6780,0
20240408,164000,1349275500,6780,6780,6780,6780,0
20240408,163900,1349275500,6780,6780,6780,6780,0
20240408,163800,1349275500,6780,6780,6780,6780,0
20240408,163700,1349275500,6780,6780,6780,6780,0
20240408,163600,1349275500,6780,6780,6780,6780,0
20240408,163500,1349275500,6780,6780,6780,6780,0
20240408,163400,1349275500,6780,6780,6780,6780,0
20240408,163300,1349275500,6780,6780,6780,6780,0
20240408,163200,1349275500,6780,6780,6780,6780,0
20240408,163100,1349275500,6780,6780,6780,6780,0
20240408,163000,1349275500,6780,6780,6780,6780,0
20240408,162900,1349275500,6780,6780,6780,6780,0
20240408,162800,1349275500,6780,6780,6780,6780,0
20240408,162700,1349275500,6780,6780,6780,6780,0
20240408,162600,1349275500,6780,6780,6780,6780,0
20240408,162500,1349275500,6780,6780,6780,6780,0
20240408,162400,1349275500,6780,6780,6780,6780,0
20240408,162300,1349275500,6780,6780,6780,6780,0
20240408,162200,1349275500,6780,6780,6780,6780,0
20240408,162100,1349275500,6780,6780,6780,6780,0
20240408,162000,1349275500,6780,6780,6780,6780,0
20240408,161900,1349275500,6780,6780,6780,6780,7132
20240408,161800,1349275500,6780,6780,6780,6780,0
20240408,161700,1349275500,6780,6780,6780,6780,0
20240408,161600,1349275500,6780,6780,6780,6780,0
20240408,161500,1349275500,6780,6780,6780,6780,0
20240408,161400,1349275500,6780,6780,6780,6780,0
20240408,161300,1349275500,6780,6780,6780,6780,0
20240408,161200,1349275500,6780,6780,6780,6780,0
20240408,161100,1349275500,6780,6780,6780,6780,0
20240408,161000,1349275500,6780,6780,6780,6780,0
20240408,160900,1349275500,6780,6780,6780,6780,0
20240408,160800,1349275500,6780,6780,6780,6780,0
20240408,160700,1349275500,6780,6780,6780,6780,0
20240408,160600,1349275500,6780,6780,6780,6780,0
20240408,160500,1349275500,6780,6780,6780,6780,0
20240408,160400,1349275500,6780,6780,6780,6780,0
20240408,160300,1349275500,6780,6780,6780,6780,0
20240408,160200,1349275500,6780,6780,6780,6780,0
20240408,160100,1349275500,6780,6780,6780,6780,0
20240408,160000,1349275500,6780,6780,6780,6780,0
20240408,155900,1349275500,6780,6780,6780,6780,0
20240408,155800,1349275500,6780,6780,6780,6780,0
20240408,155700,1349275500,6780,6780,6780,6780,0
20240408,155600,1349275500,6780,6780,6780,6780,0
20240408,155500,1349275500,6780,6780,6780,6780,0
20240408,155400,1349275500,6780,6780,6780,6780,0
20240408,155300,1349275500,6780,6780,6780,6780,0
20240408,155200,1349275500,6780,6780,6780,6780,0
20240408,155100,1349275500,6780,6780,6780,6780,0
20240408,155000,1349275500,6780,6780,6780,6780,0
20240408,154900,1349275500,6780,6780,6780,6780,7132
20240408,154800,1349275500,6780,6780,6780,6780,0
20240408,154700,1349275500,6780,6780,6780,6780,0
20240408,154600,1349275500,6780,6780,6780,6780,0
20240408,154500,1349275500,6780,6780,6780,6780,0
20240408,154400,1349275500,6780,6780,6780,6780,0
20240408,154300,1349275500,6780,6780,6780,6780,0
20240408,154200,1349275500,6780,6780,6780,6780,0
20240408,154100,1349275500,6780,6780,6780,6780,0
20240408,154000,1349275500,6780,6780,6780,6780,0
20240408,153900,1349275500,6780,6780,6780,6780,0
20240408,153800,1349275500,6780,6780,6780,6780,0
20240408,153700,1349275500,6780,6780,6780,6780,0
20240408,153600,1349275500,6780,6780,6780,6780,0
20240408,153500,1349275500,6780,6780,6780,6780,0
20240408,153400,1349275500,6780,6780,6780,6780,0
20240408,153300,1349275500,6780,6780,6780,6780,0
20240408,153200,1349275500,6780,6780,6780,6780,0
20240408,153100,1349275500,6780,6780,6780,6780,0
20240408,153000,1349275500,6780,6780,6780,6780,7132
20240408,152900,1300920540,6730,6730,6730,6730,0
20240408,152800,1300920540,6730,6730,6730,6730,0
20240408,152700,1300920540,6730,6730,6730,6730,0
20240408,152600,1300920540,6730,6730,6730,6730,0
20240408,152500,1300920540,6730,6730,6730,6730,0
20240408,152400,1300920540,6730,6730,6730,6730,0
20240408,152300,1300920540,6730,6730,6730,6730,0
20240408,152200,1300920540,6730,6730,6730,6730,0
20240408,152100,1300920540,6730,6730,6730,6730,0
20240408,152000,1300920540,6730,6730,6730,6730,0
20240408,151900,1300920540,6730,6810,6810,6730,647
20240408,151800,1296555600,6810,6810,6810,6810,159
20240408,151700,1295472810,6810,6700,6810,6700,15798
20240408,151600,1188788440,6710,6710,6710,6710,2
20240408,151500,1188775020,6700,6710,6710,6700,1795
20240408,151400,1176745330,6710,6710,6710,6710,1681
20240408,151300,1165465820,6700,6700,6700,6700,1182
20240408,151200,1157546420,6700,6700,6700,6700,657
20240408,151100,1153144520,6700,6700,6700,6700,20
20240408,151000,1153010520,6700,6700,6700,6690,2019
20240408,150900,1139488420,6700,6700,6700,6700,203
20240408,150800,1138128320,6700,6700,6700,6700,38
20240408,150700,1137873720,6710,6710,6710,6710,0
20240408,150600,1137873720,6710,6710,6710,6710,12
20240408,150500,1137793200,6710,6710,6710,6710,54
20240408,150400,1137430860,6700,6700,6700,6700,2
20240408,150300,1137417460,6700,6710,6710,6700,565
20240408,150200,1133631830,6700,6700,6700,6700,387
20240408,150100,1131038930,6700,6710,6710,6700,503
20240408,150000,1127668820,6700,6700,6700,6700,900
20240408,145900,1121638820,6700,6710,6710,6700,98
20240408,145800,1120981250,6720,6700,6720,6700,80
20240408,145700,1120444450,6700,6710,6710,6700,200
20240408,145600,1119103870,6720,6720,6720,6720,1
20240408,145500,1119097150,6720,6720,6720,6720,0
20240408,145400,1119097150,6720,6720,6720,6720,1
20240408,145300,1119090430,6710,6710,6710,6710,121
20240408,145200,1118278520,6710,6710,6710,6710,10
20240408,145100,1118211420,6710,6710,6710,6710,201
20240408,145000,1116862710,6720,6720,6720,6720,2
20240408,144900,1116849270,6710,6710,6710,6710,227
20240408,144800,1115326100,6700,6710,6710,6700,4
20240408,144700,1115299270,6700,6700,6700,6700,500
20240408,144600,1111949270,6700,6700,6700,6700,308
20240408,144500,1109885670,6700,6700,6700,6700,0
20240408,144400,1109885670,6700,6700,6710,6700,724
20240408,144300,1105034800,6700,6700,6700,6700,1
20240408,144200,1105028100,6690,6700,6700,6690,2069
20240408,144100,1091165810,6700,6700,6700,6700,1
20240408,144000,1091159110,6720,6700,6720,6700,2001
20240408,143900,1077752390,6720,6710,6720,6710,38
20240408,143800,1077497040,6700,6710,6710,6700,2
20240408,143700,1077483630,6710,6710,6710,6710,102
20240408,143600,1076799210,6710,6710,6710,6700,21
20240408,143500,1076658310,6710,6710,6710,6700,205
20240408,143400,1075282770,6710,6700,6710,6700,12
20240408,143300,1075202260,6700,6700,6700,6700,0
20240408,143200,1075202260,6700,6700,6700,6700,2
20240408,143100,1075188860,6700,6710,6720,6700,1873
20240408,143000,1062635710,6710,6710,6720,6710,502
20240408,142900,1059267280,6710,6710,6710,6710,0
20240408,142800,1059267280,6710,6720,6720,6710,1000
20240408,142700,1052554890,6720,6720,6720,6720,200
20240408,142600,1051210890,6720,6720,6720,6720,1
20240408,142500,1051204170,6730,6730,6730,6730,0
20240408,142400,1051204170,6730,6730,6730,6730,0
20240408,142300,1051204170,6730,6730,6730,6730,66
20240408,142200,1050759990,6750,6750,6750,6750,6
20240408,142100,1050719490,6740,6740,6740,6740,0
20240408,142000,1050719490,6740,6730,6740,6730,1010
20240408,141900,1043920500,6730,6730,6730,6730,95
20240408,141800,1043281150,6740,6740,6740,6740,0
20240408,141700,1043281150,6740,6740,6740,6740,0
20240408,141600,1043281150,6740,6730,6740,6730,580
20240408,141500,1039377290,6730,6730,6730,6730,0
20240408,141400,1039377290,6730,6730,6730,6730,20
20240408,141300,1039242690,6730,6730,6730,6730,10
20240408,141200,1039175390,6730,6720,6730,6720,100
20240408,141100,1038502410,6720,6710,6720,6710,340
20240408,141000,1036220960,6730,6730,6730,6730,0
20240408,140900,1036220960,6730,6720,6730,6720,10
20240408,140800,1036153730,6720,6720,6720,6720,3
20240408,140700,1036133570,6720,6720,6720,6720,50
20240408,140600,1035797570,6720,6720,6720,6720,500
20240408,140500,1032437570,6720,6720,6720,6720,0
20240408,140400,1032437570,6720,6720,6720,6720,0
20240408,140300,1032437570,6720,6720,6720,6720,0
20240408,140200,1032437570,6720,6720,6720,6720,0
20240408,140100,1032437570,6720,6720,6720,6720,50
20240408,140000,1032101570,6720,6720,6720,6720,10
20240408,135900,1032034370,6720,6720,6720,6720,6
20240408,135800,1031994050,6720,6720,6720,6720,1440
20240408,135700,1022317250,6720,6710,6720,6710,1088
20240408,135600,1015006730,6710,6710,6710,6710,105
20240408,135500,1014302180,6720,6720,6720,6720,2
20240408,135400,1014288740,6720,6720,6720,6720,0
20240408,135300,1014288740,6720,6720,6720,6720,0
20240408,135200,1014288740,6720,6720,6720,6720,0
20240408,135100,1014288740,6720,6720,6720,6720,180
20240408,135000,1013079140,6720,6710,6720,6710,101
20240408,134900,1012400430,6710,6710,6710,6710,0
20240408,134800,1012400430,6710,6710,6710,6700,1352
20240408,134700,1003338510,6710,6710,6710,6710,5
20240408,134600,1003304960,6710,6700,6710,6700,633
20240408,134500,999059620,6710,6710,6710,6710,204
20240408,134400,997690780,6710,6710,6710,6710,0
20240408,134300,997690780,6710,6710,6710,6710,0
20240408,134200,997690780,6710,6720,6720,6710,16
20240408,134100,997583320,6720,6720,6720,6720,0
20240408,134000,997583320,6720,6710,6720,6710,171
20240408,133900,996434210,6720,6720,6720,6720,0
20240408,133800,996434210,6720,6710,6720,6710,515
20240408,133700,992978550,6710,6710,6710,6710,25
20240408,133600,992810800,6710,6710,6710,6710,0
20240408,133500,992810800,6710,6710,6710,6710,0
20240408,133400,992810800,6710,6710,6710,6710,0
20240408,133300,992810800,6710,6710,6710,6710,289
20240408,133200,990871610,6720,6720,6720,6720,15
20240408,133100,990770810,6710,6710,6710,6710,0
20240408,133000,990770810,6710,6720,6720,6700,1179
20240408,132900,982866470,6700,6700,6700,6700,1657
20240408,132800,971764570,6700,6700,6700,6700,0
20240408,132700,971764570,6700,6710,6710,6700,63
20240408,132600,971342340,6710,6710,6710,6710,2642
20240408,132500,953614520,6720,6710,6720,6710,301
20240408,132400,951591810,6720,6720,6720,6720,102
20240408,132300,950906370,6720,6720,6720,6720,0
20240408,132200,950906370,6720,6720,6720,6720,0
20240408,132100,950906370,6720,6720,6720,6710,2579
20240408,132000,933575770,6720,6720,6720,6720,0
20240408,131900,933575770,6720,6720,6720,6720,4
20240408,131800,933548890,6730,6730,6730,6730,100
20240408,131700,932875890,6730,6750,6750,6730,6117
20240408,131600,891670470,6760,6750,6760,6750,171
20240408,131500,890514520,6740,6740,6740,6740,0
20240408,131400,890514520,6740,6740,6740,6740,0
20240408,131300,890514520,6740,6740,6740,6740,0
20240408,131200,890514520,6740,6760,6760,6740,4048
20240408,131100,863228340,6750,6750,6750,6750,0
20240408,131000,863228340,6750,6750,6750,6750,0
20240408,130900,863228340,6750,6750,6750,6750,0
20240408,130800,863228340,6750,6750,6750,6750,250
20240408,130700,861540840,6750,6750,6750,6750,0
20240408,130600,861540840,6750,6750,6750,6750,50
20240408,130500,861203340,6760,6760,6760,6760,2
20240408,130400,861189820,6760,6760,6760,6760,0
20240408,130300,861189820,6760,6760,6760,6760,4
20240408,130200,861162780,6760,6750,6760,6750,3000
20240408,130100,840896690,6750,6750,6750,6750,109
20240408,130000,840160940,6760,6750,6760,6750,854
20240408,125900,834388150,6740,6750,6750,6740,105
20240408,125800,833680400,6750,6750,6750,6750,470
20240408,125700,830507900,6760,6750,6760,6750,488
20240408,125600,827213890,6760,6760,6760,6760,0
20240408,125500,827213890,6760,6760,6760,6760,0
20240408,125400,827213890,6760,6750,6760,6750,996
20240408,125300,820481930,6750,6760,6760,6750,32
20240408,125200,820265910,6750,6750,6750,6750,0
20240408,125100,820265910,6750,6750,6750,6750,222
20240408,125000,818767410,6750,6750,6750,6750,254
20240408,124900,817052910,6750,6750,6750,6750,2000
20240408,124800,803552910,6750,6750,6750,6750,30
20240408,124700,803350410,6750,6750,6750,6750,0
20240408,124600,803350410,6750,6750,6750,6750,2101
20240408,124500,789168660,6750,6750,6750,6750,0
20240408,124400,789168660,6750,6750,6750,6750,13
20240408,124300,789080910,6750,6740,6750,6740,1016
20240408,124200,782232970,6740,6740,6740,6740,0
20240408,124100,782232970,6740,6740,6740,6740,0
20240408,124000,782232970,6740,6740,6740,6740,138
20240408,123900,781302850,6750,6750,6750,6750,147
20240408,123800,780310600,6740,6740,6740,6740,2298
20240408,123700,764822080,6740,6740,6740,6740,7
20240408,123600,764774900,6720,6720,6720,6720,0
20240408,123500,764774900,6720,6720,6720,6720,0
20240408,123400,764774900,6720,6730,6730,6720,80
20240408,123300,764236740,6730,6730,6730,6730,144
20240408,123200,763267620,6720,6720,6720,6720,0
20240408,123100,763267620,6720,6720,6720,6720,610
20240408,123000,759168420,6710,6710,6710,6710,0
20240408,122900,759168420,6710,6710,6710,6710,50
20240408,122800,758832920,6710,6710,6710,6710,500
20240408,122700,755477920,6710,6710,6710,6710,140
20240408,122600,754538520,6710,6710,6710,6710,456
20240408,122500,751478760,6710,6710,6710,6710,118
20240408,122400,750686980,6710,6710,6710,6710,1
20240408,122300,750680270,6710,6710,6710,6710,0
20240408,122200,750680270,6710,6710,6710,6710,500
20240408,122100,747325270,6710,6710,6710,6710,1
20240408,122000,747318560,6710,6700,6710,6700,4
20240408,121900,747291750,6700,6700,6700,6700,59
20240408,121800,746896450,6710,6710,6710,6700,1842
20240408,121700,734549620,6720,6720,6720,6720,0
20240408,121600,734549620,6720,6720,6720,6720,0
20240408,121500,734549620,6720,6710,6720,6710,464
20240408,121400,731436110,6700,6700,6700,6700,9
20240408,121300,731375810,6700,6710,6710,6700,856
20240408,121200,725640570,6710,6720,6720,6710,5484
20240408,121100,688836500,6710,6710,6710,6710,1500
20240408,121000,678771500,6710,6720,6720,6710,1614
20240408,120900,667925430,6720,6720,6720,6720,1
20240408,120800,667918710,6730,6730,6730,6730,11
20240408,120700,667844680,6730,6730,6730,6730,101
20240408,120600,667164950,6730,6730,6730,6730,20
20240408,120500,667030350,6720,6720,6720,6720,0
20240408,120400,667030350,6720,6720,6720,6720,0
20240408,120300,667030350,6720,6730,6730,6720,903
20240408,120200,660960160,6720,6720,6720,6720,10
20240408,120100,660892960,6720,6730,6730,6720,3731
20240408,120000,635807580,6730,6730,6730,6730,1
20240408,115900,635800850,6740,6740,6740,6740,0
20240408,115800,635800850,6740,6740,6740,6740,0
20240408,115700,635800850,6740,6740,6740,6740,268
20240408,115600,633994530,6750,6750,6750,6750,0
20240408,115500,633994530,6750,6750,6750,6750,104
20240408,115400,633292530,6750,6750,6750,6750,0
20240408,115300,633292530,6750,6750,6750,6750,500
20240408,115200,629917530,6740,6740,6740,6740,0
20240408,115100,629917530,6740,6740,6740,6740,263
20240408,115000,628144910,6740,6730,6740,6730,245
20240408,114900,626496050,6730,6720,6730,6720,3
20240408,114800,626475880,6730,6730,6730,6730,369
20240408,114700,623992510,6730,6720,6730,6720,453
20240408,114600,620943830,6730,6720,6730,6720,83
20240408,114500,620385350,6730,6730,6730,6720,4678
20240408,114400,588917420,6730,6730,6730,6730,50
20240408,114300,588580920,6740,6740,6740,6740,100
20240408,114200,587906920,6730,6730,6730,6730,250
20240408,114100,586224420,6730,6730,6730,6730,774
20240408,114000,581015400,6730,6740,6740,6730,1865
20240408,113900,568455310,6740,6740,6740,6740,57
20240408,113800,568071130,6750,6750,6750,6750,0
20240408,113700,568071130,6750,6750,6750,6750,0
20240408,113600,568071130,6750,6750,6750,6750,0
20240408,113500,568071130,6750,6750,6750,6750,0
20240408,113400,568071130,6750,6750,6750,6750,15
20240408,113300,567969880,6750,6750,6750,6750,0
20240408,113200,567969880,6750,6750,6750,6750,0
20240408,113100,567969880,6750,6750,6750,6750,15
20240408,113000,567868630,6740,6750,6750,6740,794
20240408,112900,562516870,6750,6750,6750,6750,50
20240408,112800,562179370,6740,6740,6740,6740,75
20240408,112700,561673870,6740,6740,6740,6740,30
20240408,112600,561471670,6740,6750,6750,6740,524
20240408,112500,557939670,6740,6740,6740,6740,0
20240408,112400,557939670,6740,6740,6740,6740,1
20240408,112300,557932930,6730,6730,6730,6730,0
20240408,112200,557932930,6730,6750,6760,6730,1002
20240408,112100,551188120,6740,6740,6740,6740,0
20240408,112000,551188120,6740,6740,6740,6740,1000
20240408,111900,544448120,6750,6750,6750,6750,0
20240408,111800,544448120,6750,6750,6750,6750,0
20240408,111700,544448120,6750,6750,6750,6750,0
20240408,111600,544448120,6750,6750,6750,6750,18
20240408,111500,544326620,6750,6760,6760,6750,531
20240408,111400,540742360,6750,6750,6750,6730,3325
20240408,111300,518331190,6750,6750,6750,6750,0
20240408,111200,518331190,6750,6750,6750,6750,1429
20240408,111100,508685440,6750,6750,6750,6750,0
20240408,111000,508685440,6750,6750,6750,6750,0
20240408,110900,508685440,6750,6760,6760,6750,2000
20240408,110800,495184060,6760,6760,6760,6760,0
20240408,110700,495184060,6760,6760,6760,6760,0
20240408,110600,495184060,6760,6760,6760,6760,0
20240408,110500,495184060,6760,6760,6760,6760,2000
20240408,110400,481664060,6770,6770,6770,6770,50
20240408,110300,481325560,6770,6770,6770,6770,0
20240408,110200,481325560,6770,6770,6770,6770,0
20240408,110100,481325560,6770,6770,6770,6770,3
20240408,110000,481305250,6770,6770,6770,6770,9
20240408,105900,481244320,6780,6780,6780,6780,10
20240408,105800,481176520,6790,6790,6790,6790,0
20240408,105700,481176520,6790,6790,6790,6790,0
20240408,105600,481176520,6790,6790,6790,6790,0
20240408,105500,481176520,6790,6790,6790,6790,0
20240408,105400,481176520,6790,6790,6790,6790,0
20240408,105300,481176520,6790,6790,6790,6790,3
20240408,105200,481156150,6750,6750,6750,6750,0
20240408,105100,481156150,6750,6750,6750,6750,0
20240408,105000,481156150,6750,6780,6780,6750,4292
20240408,104900,452143440,6780,6780,6780,6780,0
20240408,104800,452143440,6780,6780,6780,6780,1159
20240408,104700,444285420,6780,6790,6790,6780,50
20240408,104600,443946220,6800,6800,6800,6800,0
20240408,104500,443946220,6800,6800,6800,6800,10
20240408,104400,443878220,6800,6800,6800,6800,0
20240408,104300,443878220,6800,6800,6800,6800,0
20240408,104200,443878220,6800,6800,6800,6800,20
20240408,104100,443742220,6800,6790,6810,6790,4001
20240408,104000,416540100,6780,6760,6780,6760,2049
20240408,103900,402675220,6770,6770,6770,6770,0
20240408,103800,402675220,6770,6770,6770,6770,2
20240408,103700,402661680,6770,6770,6770,6770,5
20240408,103600,402627830,6770,6770,6770,6770,4
20240408,103500,402600750,6770,6770,6770,6770,0
20240408,103400,402600750,6770,6770,6770,6770,15
20240408,103300,402499200,6770,6770,6770,6770,193
20240408,103200,401192590,6780,6780,6780,6780,0
20240408,103100,401192590,6780,6780,6780,6780,0
20240408,103000,401192590,6780,6780,6780,6780,1000
20240408,102900,394412590,6790,6790,6790,6790,619
20240408,102800,390209580,6790,6780,6790,6770,3879
20240408,102700,363915890,6770,6770,6770,6770,33
20240408,102600,363692480,6770,6770,6770,6770,145
20240408,102500,362710830,6760,6760,6760,6760,0
20240408,102400,362710830,6760,6760,6760,6760,0
20240408,102300,362710830,6760,6760,6760,6760,0
20240408,102200,362710830,6760,6770,6770,6760,120
20240408,102100,361899430,6760,6760,6760,6760,0
20240408,102000,361899430,6760,6760,6760,6760,300
20240408,101900,359871430,6760,6760,6760,6760,160
20240408,101800,358789830,6760,6760,6760,6750,586
20240408,101700,354828480,6760,6760,6760,6760,82
20240408,101600,354274160,6780,6780,6780,6780,0
20240408,101500,354274160,6780,6780,6780,6780,1
20240408,101400,354267380,6760,6760,6760,6760,403
20240408,101300,351543100,6760,6750,6780,6750,18
20240408,101200,351421500,6760,6760,6760,6760,1887
20240408,101100,338665380,6780,6770,6780,6770,754
20240408,101000,333560570,6770,6770,6770,6770,5
20240408,100900,333526720,6760,6760,6770,6760,129
20240408,100800,332654660,6760,6760,6760,6760,2
20240408,100700,332641140,6760,6760,6760,6760,11
20240408,100600,332566780,6760,6760,6760,6760,22
20240408,100500,332418060,6760,6760,6760,6760,100
20240408,100400,331742060,6760,6760,6760,6760,4
20240408,100300,331715020,6760,6750,6760,6750,20
20240408,100200,331579960,6750,6750,6750,6750,401
20240408,100100,328873210,6750,6750,6750,6750,140
20240408,100000,327928210,6750,6750,6750,6740,756
20240408,095900,322832630,6740,6740,6740,6740,40
20240408,095800,322563030,6740,6750,6750,6740,2161
20240408,095700,307995760,6750,6740,6750,6740,280
20240408,095600,306105800,6740,6740,6740,6740,1
20240408,095500,306099060,6750,6750,6750,6750,923
20240408,095400,299868810,6760,6770,6770,6760,117
20240408,095300,299077220,6770,6770,6770,6770,10
20240408,095200,299009520,6810,6810,6810,6810,0
20240408,095100,299009520,6810,6810,6810,6810,0
20240408,095000,299009520,6810,6760,6810,6760,1848
20240408,094900,286507200,6760,6740,6760,6740,223
20240408,094800,285001080,6730,6730,6730,6730,98
20240408,094700,284341540,6730,6730,6750,6730,1103
20240408,094600,276918320,6730,6740,6740,6730,1369
20240408,094500,267691270,6740,6750,6750,6740,115
20240408,094400,266916160,6750,6750,6750,6750,314
20240408,094300,264796660,6760,6750,6760,6750,14
20240408,094200,264702130,6740,6750,6750,6740,2710
20240408,094100,246432630,6750,6750,6760,6750,608
20240408,094000,242328550,6750,6770,6770,6750,308
20240408,093900,240248170,6770,6770,6770,6770,0
20240408,093800,240248170,6770,6770,6770,6770,0
20240408,093700,240248170,6770,6770,6770,6770,332
20240408,093600,238000530,6780,6780,6780,6780,10
20240408,093500,237932730,6750,6780,6780,6750,968
20240408,093400,231398340,6780,6780,6780,6780,3
20240408,093300,231378000,6780,6780,6780,6780,0
20240408,093200,231378000,6780,6750,6780,6750,81
20240408,093100,230831220,6750,6760,6770,6750,3499
20240408,093000,207196020,6790,6790,6790,6790,15
20240408,092900,207094170,6790,6800,6800,6790,789
20240408,092800,201736120,6790,6790,6790,6790,425
20240408,092700,198850370,6790,6790,6790,6790,284
20240408,092600,196922010,6790,6790,6790,6790,197
20240408,092500,195584380,6760,6770,6770,6760,4
20240408,092400,195557330,6760,6760,6760,6750,9540
20240408,092300,131112060,6760,6770,6770,6760,48
20240408,092200,130787530,6750,6770,6770,6750,3791
20240408,092100,105171550,6770,6770,6770,6770,514
20240408,092000,101691770,6770,6790,6790,6770,512
20240408,091900,98224420,6790,6790,6790,6790,130
20240408,091800,97341720,6790,6790,6790,6790,1000
20240408,091700,90551720,6790,6760,6790,6760,193
20240408,091600,89247010,6760,6760,6760,6760,1076
20240408,091500,81973250,6760,6780,6780,6750,3388
20240408,091400,59058480,6790,6780,6790,6780,12
20240408,091300,58977110,6790,6780,6790,6760,1321
20240408,091200,50039540,6800,6800,6800,6800,561
20240408,091100,46224740,6800,6800,6800,6800,458
20240408,091000,43110340,6800,6800,6800,6800,4
20240408,090900,43083140,6780,6780,6780,6780,0
20240408,090800,43083140,6780,6820,6820,6770,1050
20240408,090700,35964220,6820,6820,6820,6820,0
20240408,090600,35964220,6820,6820,6860,6820,1430
20240408,090500,26211100,6820,6800,6820,6790,1493
20240408,090400,16040080,6800,6820,6830,6800,610
20240408,090300,11882820,6820,6820,6820,6810,425
20240408,090200,8986980,6810,6810,6810,6810,0
20240408,090100,8986980,6810,6810,6810,6810,151
20240408,090000,7958670,6810,6910,6910,6810,1159
Reference in New Issue Copy Permalink