ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d3ecdb9784524185c20e62347a22c7cb8fe727be
KissMeData/099430/min/candle-20240328.csv

649 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,194600,2913316850,6890,6890,6890,6890,11587
20240328,194500,2913316850,6890,6890,6890,6890,0
20240328,194400,2913316850,6890,6890,6890,6890,0
20240328,194300,2913316850,6890,6890,6890,6890,0
20240328,194200,2913316850,6890,6890,6890,6890,0
20240328,194100,2913316850,6890,6890,6890,6890,0
20240328,194000,2913316850,6890,6890,6890,6890,0
20240328,193900,2913316850,6890,6890,6890,6890,0
20240328,193800,2913316850,6890,6890,6890,6890,0
20240328,193700,2913316850,6890,6890,6890,6890,0
20240328,193600,2913316850,6890,6890,6890,6890,0
20240328,193500,2913316850,6890,6890,6890,6890,0
20240328,193400,2913316850,6890,6890,6890,6890,0
20240328,193300,2913316850,6890,6890,6890,6890,0
20240328,193200,2913316850,6890,6890,6890,6890,0
20240328,193100,2913316850,6890,6890,6890,6890,0
20240328,193000,2913316850,6890,6890,6890,6890,0
20240328,192900,2913316850,6890,6890,6890,6890,0
20240328,192800,2913316850,6890,6890,6890,6890,0
20240328,192700,2913316850,6890,6890,6890,6890,0
20240328,192600,2913316850,6890,6890,6890,6890,0
20240328,192500,2913316850,6890,6890,6890,6890,0
20240328,192400,2913316850,6890,6890,6890,6890,0
20240328,192300,2913316850,6890,6890,6890,6890,0
20240328,192200,2913316850,6890,6890,6890,6890,0
20240328,192100,2913316850,6890,6890,6890,6890,0
20240328,192000,2913316850,6890,6890,6890,6890,0
20240328,191900,2913316850,6890,6890,6890,6890,0
20240328,191800,2913316850,6890,6890,6890,6890,0
20240328,191700,2913316850,6890,6890,6890,6890,0
20240328,191600,2913316850,6890,6890,6890,6890,11587
20240328,191500,2913316850,6890,6890,6890,6890,0
20240328,191400,2913316850,6890,6890,6890,6890,0
20240328,191300,2913316850,6890,6890,6890,6890,0
20240328,191200,2913316850,6890,6890,6890,6890,0
20240328,191100,2913316850,6890,6890,6890,6890,0
20240328,191000,2913316850,6890,6890,6890,6890,0
20240328,190900,2913316850,6890,6890,6890,6890,0
20240328,190800,2913316850,6890,6890,6890,6890,0
20240328,190700,2913316850,6890,6890,6890,6890,0
20240328,190600,2913316850,6890,6890,6890,6890,0
20240328,190500,2913316850,6890,6890,6890,6890,0
20240328,190400,2913316850,6890,6890,6890,6890,0
20240328,190300,2913316850,6890,6890,6890,6890,0
20240328,190200,2913316850,6890,6890,6890,6890,0
20240328,190100,2913316850,6890,6890,6890,6890,0
20240328,190000,2913316850,6890,6890,6890,6890,0
20240328,185900,2913316850,6890,6890,6890,6890,0
20240328,185800,2913316850,6890,6890,6890,6890,0
20240328,185700,2913316850,6890,6890,6890,6890,0
20240328,185600,2913316850,6890,6890,6890,6890,0
20240328,185500,2913316850,6890,6890,6890,6890,0
20240328,185400,2913316850,6890,6890,6890,6890,0
20240328,185300,2913316850,6890,6890,6890,6890,0
20240328,185200,2913316850,6890,6890,6890,6890,0
20240328,185100,2913316850,6890,6890,6890,6890,0
20240328,185000,2913316850,6890,6890,6890,6890,0
20240328,184900,2913316850,6890,6890,6890,6890,0
20240328,184800,2913316850,6890,6890,6890,6890,0
20240328,184700,2913316850,6890,6890,6890,6890,0
20240328,184600,2913316850,6890,6890,6890,6890,11587
20240328,184500,2913316850,6890,6890,6890,6890,0
20240328,184400,2913316850,6890,6890,6890,6890,0
20240328,184300,2913316850,6890,6890,6890,6890,0
20240328,184200,2913316850,6890,6890,6890,6890,0
20240328,184100,2913316850,6890,6890,6890,6890,0
20240328,184000,2913316850,6890,6890,6890,6890,0
20240328,183900,2913316850,6890,6890,6890,6890,0
20240328,183800,2913316850,6890,6890,6890,6890,0
20240328,183700,2913316850,6890,6890,6890,6890,0
20240328,183600,2913316850,6890,6890,6890,6890,0
20240328,183500,2913316850,6890,6890,6890,6890,0
20240328,183400,2913316850,6890,6890,6890,6890,0
20240328,183300,2913316850,6890,6890,6890,6890,0
20240328,183200,2913316850,6890,6890,6890,6890,0
20240328,183100,2913316850,6890,6890,6890,6890,0
20240328,183000,2913316850,6890,6890,6890,6890,0
20240328,182900,2913316850,6890,6890,6890,6890,0
20240328,182800,2913316850,6890,6890,6890,6890,0
20240328,182700,2913316850,6890,6890,6890,6890,0
20240328,182600,2913316850,6890,6890,6890,6890,0
20240328,182500,2913316850,6890,6890,6890,6890,0
20240328,182400,2913316850,6890,6890,6890,6890,0
20240328,182300,2913316850,6890,6890,6890,6890,0
20240328,182200,2913316850,6890,6890,6890,6890,0
20240328,182100,2913316850,6890,6890,6890,6890,0
20240328,182000,2913316850,6890,6890,6890,6890,0
20240328,181900,2913316850,6890,6890,6890,6890,0
20240328,181800,2913316850,6890,6890,6890,6890,0
20240328,181700,2913316850,6890,6890,6890,6890,0
20240328,181600,2913316850,6890,6890,6890,6890,11587
20240328,181500,2913316850,6890,6890,6890,6890,0
20240328,181400,2913316850,6890,6890,6890,6890,0
20240328,181300,2913316850,6890,6890,6890,6890,0
20240328,181200,2913316850,6890,6890,6890,6890,0
20240328,181100,2913316850,6890,6890,6890,6890,0
20240328,181000,2913316850,6890,6890,6890,6890,0
20240328,180900,2913316850,6890,6890,6890,6890,0
20240328,180800,2913316850,6890,6890,6890,6890,0
20240328,180700,2913316850,6890,6890,6890,6890,0
20240328,180600,2913316850,6890,6890,6890,6890,0
20240328,180500,2913316850,6890,6890,6890,6890,0
20240328,180400,2913316850,6890,6890,6890,6890,0
20240328,180300,2913316850,6890,6890,6890,6890,0
20240328,180200,2913316850,6890,6890,6890,6890,0
20240328,180100,2913316850,6890,6890,6890,6890,0
20240328,180000,2913316850,6890,6890,6890,6890,0
20240328,175900,2913316850,6890,6890,6890,6890,0
20240328,175800,2913316850,6890,6890,6890,6890,0
20240328,175700,2913316850,6890,6890,6890,6890,0
20240328,175600,2913316850,6890,6890,6890,6890,0
20240328,175500,2913316850,6890,6890,6890,6890,0
20240328,175400,2913316850,6890,6890,6890,6890,0
20240328,175300,2913316850,6890,6890,6890,6890,0
20240328,175200,2913316850,6890,6890,6890,6890,0
20240328,175100,2913316850,6890,6890,6890,6890,0
20240328,175000,2913316850,6890,6890,6890,6890,0
20240328,174900,2913316850,6890,6890,6890,6890,0
20240328,174800,2913316850,6890,6890,6890,6890,0
20240328,174700,2913316850,6890,6890,6890,6890,0
20240328,174600,2913316850,6890,6890,6890,6890,11587
20240328,174500,2913316850,6890,6890,6890,6890,0
20240328,174400,2913316850,6890,6890,6890,6890,0
20240328,174300,2913316850,6890,6890,6890,6890,0
20240328,174200,2913316850,6890,6890,6890,6890,0
20240328,174100,2913316850,6890,6890,6890,6890,0
20240328,174000,2913316850,6890,6890,6890,6890,0
20240328,173900,2913316850,6890,6890,6890,6890,0
20240328,173800,2913316850,6890,6890,6890,6890,0
20240328,173700,2913316850,6890,6890,6890,6890,0
20240328,173600,2913316850,6890,6890,6890,6890,0
20240328,173500,2913316850,6890,6890,6890,6890,0
20240328,173400,2913316850,6890,6890,6890,6890,0
20240328,173300,2913316850,6890,6890,6890,6890,0
20240328,173200,2913316850,6890,6890,6890,6890,0
20240328,173100,2913316850,6890,6890,6890,6890,0
20240328,173000,2913316850,6890,6890,6890,6890,0
20240328,172900,2913316850,6890,6890,6890,6890,0
20240328,172800,2913316850,6890,6890,6890,6890,0
20240328,172700,2913316850,6890,6890,6890,6890,0
20240328,172600,2913316850,6890,6890,6890,6890,0
20240328,172500,2913316850,6890,6890,6890,6890,0
20240328,172400,2913316850,6890,6890,6890,6890,0
20240328,172300,2913316850,6890,6890,6890,6890,0
20240328,172200,2913316850,6890,6890,6890,6890,0
20240328,172100,2913316850,6890,6890,6890,6890,0
20240328,172000,2913316850,6890,6890,6890,6890,0
20240328,171900,2913316850,6890,6890,6890,6890,0
20240328,171800,2913316850,6890,6890,6890,6890,0
20240328,171700,2913316850,6890,6890,6890,6890,0
20240328,171600,2913316850,6890,6890,6890,6890,11587
20240328,171500,2913316850,6890,6890,6890,6890,0
20240328,171400,2913316850,6890,6890,6890,6890,0
20240328,171300,2913316850,6890,6890,6890,6890,0
20240328,171200,2913316850,6890,6890,6890,6890,0
20240328,171100,2913316850,6890,6890,6890,6890,0
20240328,171000,2913316850,6890,6890,6890,6890,0
20240328,170900,2913316850,6890,6890,6890,6890,0
20240328,170800,2913316850,6890,6890,6890,6890,0
20240328,170700,2913316850,6890,6890,6890,6890,0
20240328,170600,2913316850,6890,6890,6890,6890,0
20240328,170500,2913316850,6890,6890,6890,6890,0
20240328,170400,2913316850,6890,6890,6890,6890,0
20240328,170300,2913316850,6890,6890,6890,6890,0
20240328,170200,2913316850,6890,6890,6890,6890,0
20240328,170100,2913316850,6890,6890,6890,6890,0
20240328,170000,2913316850,6890,6890,6890,6890,0
20240328,165900,2913316850,6890,6890,6890,6890,0
20240328,165800,2913316850,6890,6890,6890,6890,0
20240328,165700,2913316850,6890,6890,6890,6890,0
20240328,165600,2913316850,6890,6890,6890,6890,0
20240328,165500,2913316850,6890,6890,6890,6890,0
20240328,165400,2913316850,6890,6890,6890,6890,0
20240328,165300,2913316850,6890,6890,6890,6890,0
20240328,165200,2913316850,6890,6890,6890,6890,0
20240328,165100,2913316850,6890,6890,6890,6890,0
20240328,165000,2913316850,6890,6890,6890,6890,0
20240328,164900,2913316850,6890,6890,6890,6890,0
20240328,164800,2913316850,6890,6890,6890,6890,0
20240328,164700,2913316850,6890,6890,6890,6890,0
20240328,164600,2913316850,6890,6890,6890,6890,11587
20240328,164500,2913316850,6890,6890,6890,6890,0
20240328,164400,2913316850,6890,6890,6890,6890,0
20240328,164300,2913316850,6890,6890,6890,6890,0
20240328,164200,2913316850,6890,6890,6890,6890,0
20240328,164100,2913316850,6890,6890,6890,6890,0
20240328,164000,2913316850,6890,6890,6890,6890,0
20240328,163900,2913316850,6890,6890,6890,6890,0
20240328,163800,2913316850,6890,6890,6890,6890,0
20240328,163700,2913316850,6890,6890,6890,6890,0
20240328,163600,2913316850,6890,6890,6890,6890,0
20240328,163500,2913316850,6890,6890,6890,6890,0
20240328,163400,2913316850,6890,6890,6890,6890,0
20240328,163300,2913316850,6890,6890,6890,6890,0
20240328,163200,2913316850,6890,6890,6890,6890,0
20240328,163100,2913316850,6890,6890,6890,6890,0
20240328,163000,2913316850,6890,6890,6890,6890,0
20240328,162900,2913316850,6890,6890,6890,6890,0
20240328,162800,2913316850,6890,6890,6890,6890,0
20240328,162700,2913316850,6890,6890,6890,6890,0
20240328,162600,2913316850,6890,6890,6890,6890,0
20240328,162500,2913316850,6890,6890,6890,6890,0
20240328,162400,2913316850,6890,6890,6890,6890,0
20240328,162300,2913316850,6890,6890,6890,6890,0
20240328,162200,2913316850,6890,6890,6890,6890,0
20240328,162100,2913316850,6890,6890,6890,6890,0
20240328,162000,2913316850,6890,6890,6890,6890,0
20240328,161900,2913316850,6890,6890,6890,6890,0
20240328,161800,2913316850,6890,6890,6890,6890,0
20240328,161700,2913316850,6890,6890,6890,6890,0
20240328,161600,2913316850,6890,6890,6890,6890,11587
20240328,161500,2913316850,6890,6890,6890,6890,0
20240328,161400,2913316850,6890,6890,6890,6890,0
20240328,161300,2913316850,6890,6890,6890,6890,0
20240328,161200,2913316850,6890,6890,6890,6890,0
20240328,161100,2913316850,6890,6890,6890,6890,0
20240328,161000,2913316850,6890,6890,6890,6890,0
20240328,160900,2913316850,6890,6890,6890,6890,0
20240328,160800,2913316850,6890,6890,6890,6890,0
20240328,160700,2913316850,6890,6890,6890,6890,0
20240328,160600,2913316850,6890,6890,6890,6890,0
20240328,160500,2913316850,6890,6890,6890,6890,0
20240328,160400,2913316850,6890,6890,6890,6890,0
20240328,160300,2913316850,6890,6890,6890,6890,0
20240328,160200,2913316850,6890,6890,6890,6890,0
20240328,160100,2913316850,6890,6890,6890,6890,0
20240328,160000,2913316850,6890,6890,6890,6890,0
20240328,155900,2913316850,6890,6890,6890,6890,0
20240328,155800,2913316850,6890,6890,6890,6890,0
20240328,155700,2913316850,6890,6890,6890,6890,0
20240328,155600,2913316850,6890,6890,6890,6890,0
20240328,155500,2913316850,6890,6890,6890,6890,0
20240328,155400,2913316850,6890,6890,6890,6890,0
20240328,155300,2913316850,6890,6890,6890,6890,0
20240328,155200,2913316850,6890,6890,6890,6890,0
20240328,155100,2913316850,6890,6890,6890,6890,0
20240328,155000,2913316850,6890,6890,6890,6890,0
20240328,154900,2913316850,6890,6890,6890,6890,0
20240328,154800,2913316850,6890,6890,6890,6890,0
20240328,154700,2913316850,6890,6890,6890,6890,0
20240328,154600,2913316850,6890,6890,6890,6890,11587
20240328,154500,2913316850,6890,6890,6890,6890,0
20240328,154400,2913316850,6890,6890,6890,6890,0
20240328,154300,2913316850,6890,6890,6890,6890,0
20240328,154200,2913316850,6890,6890,6890,6890,0
20240328,154100,2913316850,6890,6890,6890,6890,0
20240328,154000,2913316850,6890,6890,6890,6890,0
20240328,153900,2913316850,6890,6890,6890,6890,0
20240328,153800,2913316850,6890,6890,6890,6890,0
20240328,153700,2913316850,6890,6890,6890,6890,0
20240328,153600,2913316850,6890,6890,6890,6890,0
20240328,153500,2913316850,6890,6890,6890,6890,0
20240328,153400,2913316850,6890,6890,6890,6890,0
20240328,153300,2913316850,6890,6890,6890,6890,0
20240328,153200,2913316850,6890,6890,6890,6890,0
20240328,153100,2913316850,6890,6890,6890,6890,0
20240328,153000,2913316850,6890,6890,6890,6890,11587
20240328,152900,2833482420,6870,6870,6870,6870,0
20240328,152800,2833482420,6870,6870,6870,6870,0
20240328,152700,2833482420,6870,6870,6870,6870,0
20240328,152600,2833482420,6870,6870,6870,6870,0
20240328,152500,2833482420,6870,6870,6870,6870,0
20240328,152400,2833482420,6870,6870,6870,6870,0
20240328,152300,2833482420,6870,6870,6870,6870,0
20240328,152200,2833482420,6870,6870,6870,6870,0
20240328,152100,2833482420,6870,6870,6870,6870,0
20240328,152000,2833482420,6870,6870,6870,6870,0
20240328,151900,2833482420,6870,6860,6870,6850,1262
20240328,151800,2824815540,6860,6860,6860,6850,722
20240328,151700,2819862640,6860,6860,6860,6860,200
20240328,151600,2818490640,6860,6860,6860,6860,1500
20240328,151500,2808200640,6850,6860,6860,6850,102
20240328,151400,2807500940,6850,6850,6850,6850,0
20240328,151300,2807500940,6850,6850,6850,6850,0
20240328,151200,2807500940,6850,6850,6850,6850,305
20240328,151100,2805411690,6870,6870,6870,6870,2
20240328,151000,2805397950,6850,6860,6860,6850,218
20240328,150900,2803902520,6870,6850,6870,6850,1064
20240328,150800,2796602710,6850,6860,6860,6850,41
20240328,150700,2796321850,6860,6860,6860,6860,287
20240328,150600,2794353030,6860,6860,6860,6860,1283
20240328,150500,2785551650,6860,6860,6860,6860,0
20240328,150400,2785551650,6860,6860,6860,6860,0
20240328,150300,2785551650,6860,6860,6860,6860,17
20240328,150200,2785435030,6860,6860,6860,6860,64
20240328,150100,2784995990,6860,6860,6860,6860,105
20240328,150000,2784275690,6860,6860,6860,6860,596
20240328,145900,2780187130,6860,6860,6860,6860,46
20240328,145800,2779871570,6860,6860,6860,6860,66
20240328,145700,2779418810,6850,6860,6860,6850,35
20240328,145600,2779178860,6850,6850,6850,6850,41
20240328,145500,2778898010,6860,6860,6860,6860,557
20240328,145400,2775076990,6860,6860,6860,6860,45
20240328,145300,2774768290,6870,6860,6870,6860,630
20240328,145200,2770446390,6860,6880,6880,6860,6
20240328,145100,2770405200,6880,6880,6880,6880,2
20240328,145000,2770391440,6860,6870,6870,6860,168
20240328,144900,2769237960,6860,6860,6860,6860,0
20240328,144800,2769237960,6860,6860,6860,6860,509
20240328,144700,2765746220,6860,6860,6860,6860,0
20240328,144600,2765746220,6860,6860,6860,6860,83
20240328,144500,2765176840,6860,6860,6860,6860,36
20240328,144400,2764929880,6860,6860,6860,6860,74
20240328,144300,2764422240,6870,6870,6870,6870,2
20240328,144200,2764408500,6870,6870,6870,6870,146
20240328,144100,2763405480,6870,6870,6870,6870,0
20240328,144000,2763405480,6870,6870,6870,6870,492
20240328,143900,2760025440,6890,6890,6890,6890,89
20240328,143800,2759412230,6890,6890,6890,6890,0
20240328,143700,2759412230,6890,6880,6890,6880,3013
20240328,143600,2738682660,6880,6880,6880,6880,0
20240328,143500,2738682660,6880,6880,6880,6880,117
20240328,143400,2737877700,6880,6870,6880,6870,18
20240328,143300,2737753910,6870,6870,6870,6870,27
20240328,143200,2737568420,6880,6880,6880,6880,200
20240328,143100,2736192420,6870,6890,6890,6870,273
20240328,143000,2734311650,6910,6910,6910,6910,0
20240328,142900,2734311650,6910,6870,6910,6870,240
20240328,142800,2732661700,6870,6870,6870,6860,137
20240328,142700,2731721180,6870,6870,6870,6860,106
20240328,142600,2730992970,6870,6870,6870,6870,0
20240328,142500,2730992970,6870,6860,6870,6860,122
20240328,142400,2730155140,6860,6860,6860,6860,49
20240328,142300,2729819000,6850,6860,6860,6850,940
20240328,142200,2723371940,6860,6860,6860,6860,41
20240328,142100,2723090680,6870,6870,6870,6870,136
20240328,142000,2722156360,6870,6880,6880,6870,57
20240328,141900,2721764610,6890,6890,6890,6890,0
20240328,141800,2721764610,6890,6890,6900,6890,716
20240328,141700,2716830030,6900,6900,6900,6900,371
20240328,141600,2714270130,6900,6900,6900,6900,1
20240328,141500,2714263230,6890,6890,6890,6890,92
20240328,141400,2713629350,6880,6880,6880,6880,0
20240328,141300,2713629350,6880,6890,6920,6880,870
20240328,141200,2707618380,6900,6860,6900,6860,1070
20240328,141100,2700252240,6860,6850,6860,6850,53
20240328,141000,2699889040,6860,6860,6860,6860,1
20240328,140900,2699882180,6850,6860,6860,6850,83
20240328,140800,2699313520,6860,6840,6860,6840,465
20240328,140700,2696128880,6840,6840,6850,6840,152
20240328,140600,2695088600,6840,6840,6840,6840,31
20240328,140500,2694876560,6840,6840,6850,6840,5968
20240328,140400,2654053140,6840,6850,6850,6840,527
20240328,140300,2650445220,6850,6850,6860,6850,364
20240328,140200,2647951510,6850,6870,6870,6850,3994
20240328,140100,2620553060,6870,6870,6890,6870,35
20240328,140000,2620312260,6880,6890,6890,6880,3064
20240328,135900,2599231840,6900,6880,6900,6880,349
20240328,135800,2596829190,6890,6890,6890,6880,642
20240328,135700,2592405820,6890,6900,6900,6890,33789
20240328,135600,2359263720,6900,6910,6910,6900,71
20240328,135500,2358773510,6900,6900,6900,6900,2
20240328,135400,2358759710,6910,6910,6910,6900,91
20240328,135300,2358131490,6910,6910,6910,6910,101
20240328,135200,2357433580,6900,6910,6910,6900,79
20240328,135100,2356888010,6900,6900,6900,6900,56
20240328,135000,2356501610,6900,6910,6910,6900,2030
20240328,134900,2342494310,6910,6910,6910,6910,2
20240328,134800,2342480490,6910,6900,6910,6900,693
20240328,134700,2337691870,6910,6900,6910,6900,103
20240328,134600,2336980780,6910,6910,6910,6910,319
20240328,134500,2334776490,6900,6900,6900,6900,26
20240328,134400,2334597090,6910,6900,6910,6900,379
20240328,134300,2331980410,6900,6900,6900,6900,66
20240328,134200,2331525010,6900,6900,6900,6900,0
20240328,134100,2331525010,6900,6910,6910,6900,26
20240328,134000,2331345590,6900,6900,6900,6900,0
20240328,133900,2331345590,6900,6910,6910,6900,64
20240328,133800,2330903970,6910,6900,6910,6900,1030
20240328,133700,2323796960,6900,6900,6900,6900,3691
20240328,133600,2298329060,6900,6900,6900,6900,52
20240328,133500,2297970260,6910,6910,6910,6910,0
20240328,133400,2297970260,6910,6900,6910,6900,81
20240328,133300,2297410930,6910,6910,6910,6910,57
20240328,133200,2297017060,6910,6910,6910,6910,3249
20240328,133100,2274566470,6910,6900,6910,6900,3790
20240328,133000,2248415370,6900,6900,6910,6900,289
20240328,132900,2246421250,6900,6900,6900,6900,0
20240328,132800,2246421250,6900,6910,6910,6900,217
20240328,132700,2244922450,6910,6910,6910,6900,310
20240328,132600,2242783200,6900,6910,6910,6900,36
20240328,132500,2242534680,6910,6900,6920,6900,233
20240328,132400,2240923750,6910,6910,6910,6910,519
20240328,132300,2237337460,6910,6910,6910,6900,851
20240328,132200,2231458010,6910,6910,6910,6910,527
20240328,132100,2227816440,6900,6900,6900,6900,63
20240328,132000,2227381740,6910,6910,6910,6900,226
20240328,131900,2225821670,6900,6900,6910,6900,39
20240328,131800,2225552470,6900,6900,6910,6900,1610
20240328,131700,2214443460,6900,6900,6900,6900,65
20240328,131600,2213994960,6900,6910,6910,6900,200
20240328,131500,2212614460,6900,6910,6910,6900,69
20240328,131400,2212137930,6900,6900,6900,6900,0
20240328,131300,2212137930,6900,6900,6910,6900,212
20240328,131200,2210673610,6900,6900,6900,6900,34
20240328,131100,2210439010,6910,6910,6910,6910,0
20240328,131000,2210439010,6910,6900,6910,6900,56
20240328,130900,2210052530,6910,6900,6910,6900,221
20240328,130800,2208527620,6900,6900,6900,6900,42
20240328,130700,2208237820,6910,6910,6910,6910,10
20240328,130600,2208168720,6910,6910,6910,6910,869
20240328,130500,2202163930,6910,6910,6910,6910,40
20240328,130400,2201887530,6900,6910,6910,6900,42
20240328,130300,2201597630,6910,6910,6910,6910,304
20240328,130200,2199496990,6900,6900,6900,6900,95
20240328,130100,2198841490,6900,6900,6900,6900,55
20240328,130000,2198461990,6900,6900,6910,6900,177
20240328,125900,2197240660,6900,6900,6900,6900,61
20240328,125800,2196819760,6900,6910,6910,6900,450
20240328,125700,2193711760,6900,6900,6900,6900,29
20240328,125600,2193511660,6910,6910,6910,6910,270
20240328,125500,2191645960,6910,6900,6910,6900,58
20240328,125400,2191245740,6900,6910,6910,6900,685
20240328,125300,2186513380,6910,6900,6910,6900,88
20240328,125200,2185905930,6900,6900,6900,6900,0
20240328,125100,2185905930,6900,6910,6910,6900,1879
20240328,125000,2172928200,6910,6910,6910,6910,50
20240328,124900,2172582700,6900,6920,6920,6900,1773
20240328,124800,2160348320,6910,6910,6910,6910,0
20240328,124700,2160348320,6910,6910,6910,6910,237
20240328,124600,2158710650,6910,6910,6910,6910,0
20240328,124500,2158710650,6910,6910,6910,6910,65
20240328,124400,2158261500,6910,6910,6910,6910,225
20240328,124300,2156706750,6910,6920,6920,6910,157
20240328,124200,2155621690,6910,6910,6910,6910,36
20240328,124100,2155372930,6910,6910,6910,6910,35
20240328,124000,2155131080,6900,6900,6900,6900,51
20240328,123900,2154779180,6910,6900,6910,6900,36
20240328,123800,2154530530,6900,6900,6900,6900,8591
20240328,123700,2095252630,6900,6900,6900,6900,0
20240328,123600,2095252630,6900,6910,6910,6900,1946
20240328,123500,2081821640,6910,6910,6910,6910,41
20240328,123400,2081538330,6900,6910,6920,6900,5696
20240328,123300,2042228150,6910,6910,6910,6910,2200
20240328,123200,2027026150,6910,6920,6920,6910,565
20240328,123100,2023116800,6920,6920,6920,6920,195
20240328,123000,2021767400,6920,6920,6920,6920,4
20240328,122900,2021739720,6920,6920,6920,6920,500
20240328,122800,2018279720,6930,6930,6930,6930,0
20240328,122700,2018279720,6930,6930,6930,6930,1
20240328,122600,2018272790,6930,6930,6930,6930,2
20240328,122500,2018258930,6920,6920,6920,6920,4
20240328,122400,2018231250,6920,6920,6920,6920,4402
20240328,122300,1987769410,6930,6930,6930,6930,0
20240328,122200,1987769410,6930,6930,6930,6930,1204
20240328,122100,1979425690,6930,6930,6930,6930,0
20240328,122000,1979425690,6930,6930,6930,6930,0
20240328,121900,1979425690,6930,6960,6960,6930,8709
20240328,121800,1918998790,6950,6950,6950,6950,10
20240328,121700,1918929290,6960,6960,6960,6960,322
20240328,121600,1916688170,6960,6960,6960,6960,0
20240328,121500,1916688170,6960,6960,6960,6960,1
20240328,121400,1916681210,6960,6960,6960,6960,0
20240328,121300,1916681210,6960,6960,6960,6960,180
20240328,121200,1915428410,6960,6960,6960,6960,0
20240328,121100,1915428410,6960,6960,6960,6960,0
20240328,121000,1915428410,6960,6960,6960,6960,0
20240328,120900,1915428410,6960,6960,6960,6960,20
20240328,120800,1915289210,6960,6960,6960,6960,321
20240328,120700,1913055050,6950,6950,6950,6950,0
20240328,120600,1913055050,6950,6950,6950,6950,7
20240328,120500,1913006400,6950,6960,6960,6950,424
20240328,120400,1910059380,6960,6960,6960,6950,387
20240328,120300,1907366300,6950,6950,6950,6950,0
20240328,120200,1907366300,6950,6950,6950,6950,1
20240328,120100,1907359350,6960,6960,6960,6960,871
20240328,120000,1901297190,6960,6960,6960,6960,64
20240328,115900,1900851750,6960,6970,6970,6960,131
20240328,115800,1899939900,6970,6970,6970,6970,1
20240328,115700,1899932930,6970,6960,6970,6960,129
20240328,115600,1899034010,6960,6960,6960,6960,168
20240328,115500,1897864730,6970,6970,6970,6970,1
20240328,115400,1897857760,6970,6970,6970,6970,20
20240328,115300,1897718360,6970,6970,6970,6970,0
20240328,115200,1897718360,6970,6970,6970,6970,300
20240328,115100,1895627360,6970,6970,6970,6970,1397
20240328,115000,1885890270,6970,6970,6970,6970,30
20240328,114900,1885681170,6970,6970,6970,6970,0
20240328,114800,1885681170,6970,6970,6970,6970,556
20240328,114700,1881805850,6970,6970,6970,6970,504
20240328,114600,1878292970,6970,6960,6970,6960,1219
20240328,114500,1869796640,6970,6970,6970,6970,5
20240328,114400,1869761790,6970,6970,6970,6970,1
20240328,114300,1869754820,6970,6970,6970,6970,2
20240328,114200,1869740880,6960,6960,6960,6960,0
20240328,114100,1869740880,6960,6960,6960,6960,200
20240328,114000,1868348880,6960,6960,6960,6960,10
20240328,113900,1868279280,6960,6970,6970,6960,501
20240328,113800,1864792310,6970,6970,6970,6970,32
20240328,113700,1864569270,6960,6960,6960,6960,50
20240328,113600,1864221270,6960,6970,6970,6960,829
20240328,113500,1858443840,6970,6970,6970,6970,0
20240328,113400,1858443840,6970,6960,6970,6960,47
20240328,113300,1858116600,6970,6970,6970,6970,21
20240328,113200,1857970230,6960,6960,6960,6960,64
20240328,113100,1857524790,6960,6950,6960,6950,262
20240328,113000,1855702470,6950,6950,6950,6950,1
20240328,112900,1855695520,6970,6970,6970,6970,0
20240328,112800,1855695520,6970,6970,6970,6970,200
20240328,112700,1854301520,6970,6960,6970,6960,1775
20240328,112600,1841947370,6970,6960,6970,6960,6
20240328,112500,1841905560,6960,6960,6960,6960,0
20240328,112400,1841905560,6960,6960,6960,6960,41
20240328,112300,1841620200,6960,6960,6960,6960,1
20240328,112200,1841613240,6960,6960,6960,6960,76
20240328,112100,1841084280,6960,6960,6960,6960,100
20240328,112000,1840388280,6960,6960,6960,6960,230
20240328,111900,1838787480,6960,6960,6960,6960,0
20240328,111800,1838787480,6960,6960,6960,6960,10
20240328,111700,1838717880,6960,6960,6960,6960,0
20240328,111600,1838717880,6960,6970,6970,6960,202
20240328,111500,1837310040,6970,6970,6970,6970,500
20240328,111400,1833825040,6980,6980,6980,6980,153
20240328,111300,1832757100,6970,6970,6970,6970,1665
20240328,111200,1821152050,6970,6950,6970,6940,2320
20240328,111100,1805011410,6940,6940,6940,6930,522
20240328,111000,1801393730,6930,6940,6950,6930,2927
20240328,110900,1781097160,6940,6940,6940,6940,59
20240328,110800,1780687700,6950,6950,6950,6950,5
20240328,110700,1780652950,6940,6950,6950,6940,51
20240328,110600,1780298630,6950,6940,6950,6940,103
20240328,110500,1779583800,6930,6930,6930,6930,129
20240328,110400,1778689830,6920,6920,6920,6920,1000
20240328,110300,1771769830,6920,6950,6950,6920,458
20240328,110200,1768599550,6960,6920,6960,6920,3
20240328,110100,1768578750,6960,6960,6960,6960,0
20240328,110000,1768578750,6960,6930,6960,6930,2002
20240328,105900,1754704830,6930,6960,6960,6930,120
20240328,105800,1753870230,6960,6960,6960,6950,450
20240328,105700,1750738320,6960,6960,6960,6960,1
20240328,105600,1750731360,6950,6950,6950,6950,500
20240328,105500,1747256360,6930,6930,6930,6930,50
20240328,105400,1746909860,6920,6920,6920,6920,0
20240328,105300,1746909860,6920,6930,6930,6920,302
20240328,105200,1744819230,6920,6930,6930,6920,1000
20240328,105100,1737898150,6970,6970,6970,6960,52
20240328,105000,1737535720,6970,6930,6970,6930,835
20240328,104900,1731741180,6920,6920,6920,6920,150
20240328,104800,1730703180,6920,6920,6920,6910,60
20240328,104700,1730288300,6920,6960,6960,6910,7413
20240328,104600,1678959150,6960,6960,6980,6950,2315
20240328,104500,1662846870,6950,6980,6980,6950,2401
20240328,104400,1646134620,6980,6980,6980,6980,51
20240328,104300,1645778640,6980,6980,6980,6980,17
20240328,104200,1645659980,6980,6990,6990,6970,326
20240328,104100,1643384870,6990,6990,6990,6990,900
20240328,104000,1637093870,6990,6990,6990,6990,0
20240328,103900,1637093870,6990,6980,6990,6980,1675
20240328,103800,1625400570,6990,6990,6990,6990,119
20240328,103700,1624568760,6990,7000,7000,6990,94
20240328,103600,1623911640,6980,7000,7000,6980,2412
20240328,103500,1607045790,7000,7000,7000,7000,941
20240328,103400,1600458790,7000,7010,7010,7000,3628
20240328,103300,1575052780,7010,6980,7010,6980,1769
20240328,103200,1562652160,7010,7010,7010,6970,730
20240328,103100,1557538020,7010,6990,7010,6960,4071
20240328,103000,1529109080,7010,6990,7010,6990,195
20240328,102900,1527744730,7010,6990,7010,6990,4014
20240328,102800,1499608480,7000,7010,7010,7000,1487
20240328,102700,1489192090,7010,7000,7010,6990,1145
20240328,102600,1481170900,7000,7030,7030,7000,4288
20240328,102500,1451092860,7020,7020,7030,7020,5302
20240328,102400,1413862580,7020,7010,7030,7010,8358
20240328,102300,1355195430,7010,7010,7010,7000,3415
20240328,102200,1331256300,7010,7010,7010,7000,1220
20240328,102100,1322704450,7010,7000,7020,7000,3761
20240328,102000,1296341250,7000,7000,7010,6980,4576
20240328,101900,1264275670,7000,7000,7010,7000,3116
20240328,101800,1242456660,7000,6980,7010,6980,5127
20240328,101700,1206539870,6980,7010,7020,6970,5194
20240328,101600,1170207860,7010,7030,7040,7010,9667
20240328,101500,1102220540,7000,6980,7030,6970,27905
20240328,101400,906872180,6970,6930,7000,6920,23608
20240328,101300,742212170,6920,6900,6930,6900,3048
20240328,101200,721133670,6900,6890,6900,6880,16
20240328,101100,721023490,6890,6890,6890,6890,103
20240328,101000,720313820,6890,6890,6890,6890,0
20240328,100900,720313820,6890,6900,6900,6890,1218
20240328,100800,711916620,6900,6900,6900,6900,1
20240328,100700,711909720,6870,6870,6890,6870,1434
20240328,100600,702053840,6870,6870,6870,6870,740
20240328,100500,696970040,6870,6870,6870,6870,320
20240328,100400,694771640,6910,6910,6910,6850,2138
20240328,100300,680119040,6870,6860,6910,6860,5144
20240328,100200,644779840,6870,6880,6880,6870,5000
20240328,100100,610409390,6880,6890,6920,6880,3218
20240328,100000,588256480,6890,6910,6910,6890,2503
20240328,095900,570965810,6890,6900,6900,6890,599
20240328,095800,566833710,6910,6910,6910,6910,40
20240328,095700,566557310,6910,6900,6910,6900,163
20240328,095600,565432600,6920,6920,6920,6910,5
20240328,095500,565398010,6920,6920,6920,6920,9
20240328,095400,565335730,6920,6930,6930,6920,7
20240328,095300,565287230,6920,6910,6930,6910,12
20240328,095200,565204250,6910,6900,6910,6880,302
20240328,095100,563125980,6890,6880,6890,6880,1207
20240328,095000,554816820,6880,6880,6880,6880,193
20240328,094900,553488980,6890,6890,6890,6890,383
20240328,094800,550850110,6910,6890,6910,6880,647
20240328,094700,546392080,6900,6910,6910,6900,2129
20240328,094600,531696960,6920,6920,6920,6920,295
20240328,094500,529655560,6930,6930,6930,6930,718
20240328,094400,524679820,6930,6930,6930,6920,566
20240328,094300,520757460,6920,6940,6940,6920,258
20240328,094200,518967830,6940,6930,6940,6920,1579
20240328,094100,508020840,6920,6910,6920,6910,429
20240328,094000,505052710,6910,6920,6920,6900,628
20240328,093900,500714230,6920,6940,6940,6920,2060
20240328,093800,486423930,6940,6930,6940,6920,1715
20240328,093700,474533100,6920,6930,6930,6920,2868
20240328,093600,454679210,6940,6940,6950,6930,2980
20240328,093500,433985850,6940,6920,6940,6900,4907
20240328,093400,399974820,6920,6920,6920,6900,2596
20240328,093300,382026910,6920,6920,6930,6920,844
20240328,093200,376186400,6920,6910,6920,6910,7555
20240328,093100,323947120,6900,6880,6900,6870,4304
20240328,093000,294285590,6900,6900,6900,6900,20
20240328,092900,294147590,6900,6870,6900,6870,7789
20240328,092800,240454990,6870,6850,6870,6850,4623
20240328,092700,208748450,6850,6830,6850,6830,2397
20240328,092600,192339730,6830,6830,6830,6830,163
20240328,092500,191226440,6830,6810,6830,6810,2237
20240328,092400,175972340,6810,6810,6810,6810,55
20240328,092300,175597790,6810,6810,6820,6810,1557
20240328,092200,164985830,6810,6810,6810,6810,3
20240328,092100,164965400,6810,6810,6810,6810,118
20240328,092000,164161820,6810,6810,6810,6810,100
20240328,091900,163480820,6810,6820,6820,6810,310
20240328,091800,161368710,6810,6810,6810,6810,3
20240328,091700,161348280,6800,6810,6830,6800,1177
20240328,091600,153341100,6810,6810,6810,6810,3
20240328,091500,153320670,6810,6810,6810,6810,4
20240328,091400,153293430,6820,6810,6820,6810,3
20240328,091300,153272990,6810,6820,6820,6810,297
20240328,091200,151247470,6810,6810,6810,6810,6
20240328,091100,151206610,6790,6820,6820,6790,2
20240328,091000,151193000,6800,6830,6830,6800,3348
20240328,090900,128389080,6830,6840,6840,6830,2013
20240328,090800,114620170,6840,6870,6880,6840,887
20240328,090700,108546800,6870,6840,6870,6840,5657
20240328,090600,69718950,6840,6860,6860,6840,1112
20240328,090500,62105150,6870,6860,6870,6860,1428
20240328,090400,52304210,6860,6800,6870,6800,1809
20240328,090300,39948960,6800,6800,6810,6800,817
20240328,090200,34393320,6750,6770,6770,6750,1921
20240328,090100,21410950,6800,6800,6800,6800,290
20240328,090000,19438950,6790,6770,6790,6770,2370
Reference in New Issue Copy Permalink