ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
e17e2e29db206f3cfad5374ee8daf57da7dfbd50
KissMeData/099430/min/candle-20240228.csv

667 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
20240228,200400,1544555640,6970,6970,6970,6970,4915
20240228,200300,1544555640,6970,6970,6970,6970,0
20240228,200200,1544555640,6970,6970,6970,6970,0
20240228,200100,1544555640,6970,6970,6970,6970,0
20240228,200000,1544555640,6970,6970,6970,6970,0
20240228,195900,1544555640,6970,6970,6970,6970,0
20240228,195800,1544555640,6970,6970,6970,6970,0
20240228,195700,1544555640,6970,6970,6970,6970,0
20240228,195600,1544555640,6970,6970,6970,6970,0
20240228,195500,1544555640,6970,6970,6970,6970,0
20240228,195400,1544555640,6970,6970,6970,6970,0
20240228,195300,1544555640,6970,6970,6970,6970,0
20240228,195200,1544555640,6970,6970,6970,6970,0
20240228,195100,1544555640,6970,6970,6970,6970,0
20240228,195000,1544555640,6970,6970,6970,6970,0
20240228,194900,1544555640,6970,6970,6970,6970,0
20240228,194800,1544555640,6970,6970,6970,6970,0
20240228,194700,1544555640,6970,6970,6970,6970,0
20240228,194600,1544555640,6970,6970,6970,6970,0
20240228,194500,1544555640,6970,6970,6970,6970,0
20240228,194400,1544555640,6970,6970,6970,6970,0
20240228,194300,1544555640,6970,6970,6970,6970,0
20240228,194200,1544555640,6970,6970,6970,6970,0
20240228,194100,1544555640,6970,6970,6970,6970,0
20240228,194000,1544555640,6970,6970,6970,6970,0
20240228,193900,1544555640,6970,6970,6970,6970,0
20240228,193800,1544555640,6970,6970,6970,6970,0
20240228,193700,1544555640,6970,6970,6970,6970,0
20240228,193600,1544555640,6970,6970,6970,6970,0
20240228,193500,1544555640,6970,6970,6970,6970,0
20240228,193400,1544555640,6970,6970,6970,6970,4915
20240228,193300,1544555640,6970,6970,6970,6970,0
20240228,193200,1544555640,6970,6970,6970,6970,0
20240228,193100,1544555640,6970,6970,6970,6970,0
20240228,193000,1544555640,6970,6970,6970,6970,0
20240228,192900,1544555640,6970,6970,6970,6970,0
20240228,192800,1544555640,6970,6970,6970,6970,0
20240228,192700,1544555640,6970,6970,6970,6970,0
20240228,192600,1544555640,6970,6970,6970,6970,0
20240228,192500,1544555640,6970,6970,6970,6970,0
20240228,192400,1544555640,6970,6970,6970,6970,0
20240228,192300,1544555640,6970,6970,6970,6970,0
20240228,192200,1544555640,6970,6970,6970,6970,0
20240228,192100,1544555640,6970,6970,6970,6970,0
20240228,192000,1544555640,6970,6970,6970,6970,0
20240228,191900,1544555640,6970,6970,6970,6970,0
20240228,191800,1544555640,6970,6970,6970,6970,0
20240228,191700,1544555640,6970,6970,6970,6970,0
20240228,191600,1544555640,6970,6970,6970,6970,0
20240228,191500,1544555640,6970,6970,6970,6970,0
20240228,191400,1544555640,6970,6970,6970,6970,0
20240228,191300,1544555640,6970,6970,6970,6970,0
20240228,191200,1544555640,6970,6970,6970,6970,0
20240228,191100,1544555640,6970,6970,6970,6970,0
20240228,191000,1544555640,6970,6970,6970,6970,0
20240228,190900,1544555640,6970,6970,6970,6970,0
20240228,190800,1544555640,6970,6970,6970,6970,0
20240228,190700,1544555640,6970,6970,6970,6970,0
20240228,190600,1544555640,6970,6970,6970,6970,0
20240228,190500,1544555640,6970,6970,6970,6970,0
20240228,190400,1544555640,6970,6970,6970,6970,4915
20240228,190300,1544555640,6970,6970,6970,6970,0
20240228,190200,1544555640,6970,6970,6970,6970,0
20240228,190100,1544555640,6970,6970,6970,6970,0
20240228,190000,1544555640,6970,6970,6970,6970,0
20240228,185900,1544555640,6970,6970,6970,6970,0
20240228,185800,1544555640,6970,6970,6970,6970,0
20240228,185700,1544555640,6970,6970,6970,6970,0
20240228,185600,1544555640,6970,6970,6970,6970,0
20240228,185500,1544555640,6970,6970,6970,6970,0
20240228,185400,1544555640,6970,6970,6970,6970,0
20240228,185300,1544555640,6970,6970,6970,6970,0
20240228,185200,1544555640,6970,6970,6970,6970,0
20240228,185100,1544555640,6970,6970,6970,6970,0
20240228,185000,1544555640,6970,6970,6970,6970,0
20240228,184900,1544555640,6970,6970,6970,6970,0
20240228,184800,1544555640,6970,6970,6970,6970,0
20240228,184700,1544555640,6970,6970,6970,6970,0
20240228,184600,1544555640,6970,6970,6970,6970,0
20240228,184500,1544555640,6970,6970,6970,6970,0
20240228,184400,1544555640,6970,6970,6970,6970,0
20240228,184300,1544555640,6970,6970,6970,6970,0
20240228,184200,1544555640,6970,6970,6970,6970,0
20240228,184100,1544555640,6970,6970,6970,6970,0
20240228,184000,1544555640,6970,6970,6970,6970,0
20240228,183900,1544555640,6970,6970,6970,6970,0
20240228,183800,1544555640,6970,6970,6970,6970,0
20240228,183700,1544555640,6970,6970,6970,6970,0
20240228,183600,1544555640,6970,6970,6970,6970,0
20240228,183500,1544555640,6970,6970,6970,6970,0
20240228,183400,1544555640,6970,6970,6970,6970,4915
20240228,183300,1544555640,6970,6970,6970,6970,0
20240228,183200,1544555640,6970,6970,6970,6970,0
20240228,183100,1544555640,6970,6970,6970,6970,0
20240228,183000,1544555640,6970,6970,6970,6970,0
20240228,182900,1544555640,6970,6970,6970,6970,0
20240228,182800,1544555640,6970,6970,6970,6970,0
20240228,182700,1544555640,6970,6970,6970,6970,0
20240228,182600,1544555640,6970,6970,6970,6970,0
20240228,182500,1544555640,6970,6970,6970,6970,0
20240228,182400,1544555640,6970,6970,6970,6970,0
20240228,182300,1544555640,6970,6970,6970,6970,0
20240228,182200,1544555640,6970,6970,6970,6970,0
20240228,182100,1544555640,6970,6970,6970,6970,0
20240228,182000,1544555640,6970,6970,6970,6970,0
20240228,181900,1544555640,6970,6970,6970,6970,0
20240228,181800,1544555640,6970,6970,6970,6970,0
20240228,181700,1544555640,6970,6970,6970,6970,0
20240228,181600,1544555640,6970,6970,6970,6970,0
20240228,181500,1544555640,6970,6970,6970,6970,0
20240228,181400,1544555640,6970,6970,6970,6970,0
20240228,181300,1544555640,6970,6970,6970,6970,0
20240228,181200,1544555640,6970,6970,6970,6970,0
20240228,181100,1544555640,6970,6970,6970,6970,0
20240228,181000,1544555640,6970,6970,6970,6970,0
20240228,180900,1544555640,6970,6970,6970,6970,0
20240228,180800,1544555640,6970,6970,6970,6970,0
20240228,180700,1544555640,6970,6970,6970,6970,0
20240228,180600,1544555640,6970,6970,6970,6970,0
20240228,180500,1544555640,6970,6970,6970,6970,0
20240228,180400,1544555640,6970,6970,6970,6970,4915
20240228,180300,1544555640,6970,6970,6970,6970,0
20240228,180200,1544555640,6970,6970,6970,6970,0
20240228,180100,1544555640,6970,6970,6970,6970,0
20240228,180000,1544555640,6970,6970,6970,6970,0
20240228,175900,1544555640,6970,6970,6970,6970,0
20240228,175800,1544555640,6970,6970,6970,6970,0
20240228,175700,1544555640,6970,6970,6970,6970,0
20240228,175600,1544555640,6970,6970,6970,6970,0
20240228,175500,1544555640,6970,6970,6970,6970,0
20240228,175400,1544555640,6970,6970,6970,6970,0
20240228,175300,1544555640,6970,6970,6970,6970,0
20240228,175200,1544555640,6970,6970,6970,6970,0
20240228,175100,1544555640,6970,6970,6970,6970,0
20240228,175000,1544555640,6970,6970,6970,6970,0
20240228,174900,1544555640,6970,6970,6970,6970,0
20240228,174800,1544555640,6970,6970,6970,6970,0
20240228,174700,1544555640,6970,6970,6970,6970,0
20240228,174600,1544555640,6970,6970,6970,6970,0
20240228,174500,1544555640,6970,6970,6970,6970,0
20240228,174400,1544555640,6970,6970,6970,6970,0
20240228,174300,1544555640,6970,6970,6970,6970,0
20240228,174200,1544555640,6970,6970,6970,6970,0
20240228,174100,1544555640,6970,6970,6970,6970,0
20240228,174000,1544555640,6970,6970,6970,6970,0
20240228,173900,1544555640,6970,6970,6970,6970,0
20240228,173800,1544555640,6970,6970,6970,6970,0
20240228,173700,1544555640,6970,6970,6970,6970,0
20240228,173600,1544555640,6970,6970,6970,6970,0
20240228,173500,1544555640,6970,6970,6970,6970,0
20240228,173400,1544555640,6970,6970,6970,6970,4915
20240228,173300,1544555640,6970,6970,6970,6970,0
20240228,173200,1544555640,6970,6970,6970,6970,0
20240228,173100,1544555640,6970,6970,6970,6970,0
20240228,173000,1544555640,6970,6970,6970,6970,0
20240228,172900,1544555640,6970,6970,6970,6970,0
20240228,172800,1544555640,6970,6970,6970,6970,0
20240228,172700,1544555640,6970,6970,6970,6970,0
20240228,172600,1544555640,6970,6970,6970,6970,0
20240228,172500,1544555640,6970,6970,6970,6970,0
20240228,172400,1544555640,6970,6970,6970,6970,0
20240228,172300,1544555640,6970,6970,6970,6970,0
20240228,172200,1544555640,6970,6970,6970,6970,0
20240228,172100,1544555640,6970,6970,6970,6970,0
20240228,172000,1544555640,6970,6970,6970,6970,0
20240228,171900,1544555640,6970,6970,6970,6970,0
20240228,171800,1544555640,6970,6970,6970,6970,0
20240228,171700,1544555640,6970,6970,6970,6970,0
20240228,171600,1544555640,6970,6970,6970,6970,0
20240228,171500,1544555640,6970,6970,6970,6970,0
20240228,171400,1544555640,6970,6970,6970,6970,0
20240228,171300,1544555640,6970,6970,6970,6970,0
20240228,171200,1544555640,6970,6970,6970,6970,0
20240228,171100,1544555640,6970,6970,6970,6970,0
20240228,171000,1544555640,6970,6970,6970,6970,0
20240228,170900,1544555640,6970,6970,6970,6970,0
20240228,170800,1544555640,6970,6970,6970,6970,0
20240228,170700,1544555640,6970,6970,6970,6970,0
20240228,170600,1544555640,6970,6970,6970,6970,0
20240228,170500,1544555640,6970,6970,6970,6970,0
20240228,170400,1544555640,6970,6970,6970,6970,4915
20240228,170300,1544555640,6970,6970,6970,6970,0
20240228,170200,1544555640,6970,6970,6970,6970,0
20240228,170100,1544555640,6970,6970,6970,6970,0
20240228,170000,1544555640,6970,6970,6970,6970,0
20240228,165900,1544555640,6970,6970,6970,6970,0
20240228,165800,1544555640,6970,6970,6970,6970,0
20240228,165700,1544555640,6970,6970,6970,6970,0
20240228,165600,1544555640,6970,6970,6970,6970,0
20240228,165500,1544555640,6970,6970,6970,6970,0
20240228,165400,1544555640,6970,6970,6970,6970,0
20240228,165300,1544555640,6970,6970,6970,6970,0
20240228,165200,1544555640,6970,6970,6970,6970,0
20240228,165100,1544555640,6970,6970,6970,6970,0
20240228,165000,1544555640,6970,6970,6970,6970,0
20240228,164900,1544555640,6970,6970,6970,6970,0
20240228,164800,1544555640,6970,6970,6970,6970,0
20240228,164700,1544555640,6970,6970,6970,6970,0
20240228,164600,1544555640,6970,6970,6970,6970,0
20240228,164500,1544555640,6970,6970,6970,6970,0
20240228,164400,1544555640,6970,6970,6970,6970,0
20240228,164300,1544555640,6970,6970,6970,6970,0
20240228,164200,1544555640,6970,6970,6970,6970,0
20240228,164100,1544555640,6970,6970,6970,6970,0
20240228,164000,1544555640,6970,6970,6970,6970,0
20240228,163900,1544555640,6970,6970,6970,6970,0
20240228,163800,1544555640,6970,6970,6970,6970,0
20240228,163700,1544555640,6970,6970,6970,6970,0
20240228,163600,1544555640,6970,6970,6970,6970,0
20240228,163500,1544555640,6970,6970,6970,6970,0
20240228,163400,1544555640,6970,6970,6970,6970,4915
20240228,163300,1544555640,6970,6970,6970,6970,0
20240228,163200,1544555640,6970,6970,6970,6970,0
20240228,163100,1544555640,6970,6970,6970,6970,0
20240228,163000,1544555640,6970,6970,6970,6970,0
20240228,162900,1544555640,6970,6970,6970,6970,0
20240228,162800,1544555640,6970,6970,6970,6970,0
20240228,162700,1544555640,6970,6970,6970,6970,0
20240228,162600,1544555640,6970,6970,6970,6970,0
20240228,162500,1544555640,6970,6970,6970,6970,0
20240228,162400,1544555640,6970,6970,6970,6970,0
20240228,162300,1544555640,6970,6970,6970,6970,0
20240228,162200,1544555640,6970,6970,6970,6970,0
20240228,162100,1544555640,6970,6970,6970,6970,0
20240228,162000,1544555640,6970,6970,6970,6970,0
20240228,161900,1544555640,6970,6970,6970,6970,0
20240228,161800,1544555640,6970,6970,6970,6970,0
20240228,161700,1544555640,6970,6970,6970,6970,0
20240228,161600,1544555640,6970,6970,6970,6970,0
20240228,161500,1544555640,6970,6970,6970,6970,0
20240228,161400,1544555640,6970,6970,6970,6970,0
20240228,161300,1544555640,6970,6970,6970,6970,0
20240228,161200,1544555640,6970,6970,6970,6970,0
20240228,161100,1544555640,6970,6970,6970,6970,0
20240228,161000,1544555640,6970,6970,6970,6970,0
20240228,160900,1544555640,6970,6970,6970,6970,0
20240228,160800,1544555640,6970,6970,6970,6970,0
20240228,160700,1544555640,6970,6970,6970,6970,0
20240228,160600,1544555640,6970,6970,6970,6970,0
20240228,160500,1544555640,6970,6970,6970,6970,0
20240228,160400,1544555640,6970,6970,6970,6970,4915
20240228,160300,1544555640,6970,6970,6970,6970,0
20240228,160200,1544555640,6970,6970,6970,6970,0
20240228,160100,1544555640,6970,6970,6970,6970,0
20240228,160000,1544555640,6970,6970,6970,6970,0
20240228,155900,1544555640,6970,6970,6970,6970,0
20240228,155800,1544555640,6970,6970,6970,6970,0
20240228,155700,1544555640,6970,6970,6970,6970,0
20240228,155600,1544555640,6970,6970,6970,6970,0
20240228,155500,1544555640,6970,6970,6970,6970,0
20240228,155400,1544555640,6970,6970,6970,6970,0
20240228,155300,1544555640,6970,6970,6970,6970,0
20240228,155200,1544555640,6970,6970,6970,6970,0
20240228,155100,1544555640,6970,6970,6970,6970,0
20240228,155000,1544555640,6970,6970,6970,6970,0
20240228,154900,1544555640,6970,6970,6970,6970,0
20240228,154800,1544555640,6970,6970,6970,6970,0
20240228,154700,1544555640,6970,6970,6970,6970,0
20240228,154600,1544555640,6970,6970,6970,6970,0
20240228,154500,1544555640,6970,6970,6970,6970,0
20240228,154400,1544555640,6970,6970,6970,6970,0
20240228,154300,1544555640,6970,6970,6970,6970,0
20240228,154200,1544555640,6970,6970,6970,6970,0
20240228,154100,1544555640,6970,6970,6970,6970,0
20240228,154000,1544555640,6970,6970,6970,6970,0
20240228,153900,1544555640,6970,6970,6970,6970,0
20240228,153800,1544555640,6970,6970,6970,6970,0
20240228,153700,1544555640,6970,6970,6970,6970,0
20240228,153600,1544555640,6970,6970,6970,6970,0
20240228,153500,1544555640,6970,6970,6970,6970,0
20240228,153400,1544555640,6970,6970,6970,6970,4915
20240228,153300,1544555640,6970,6970,6970,6970,0
20240228,153200,1544555640,6970,6970,6970,6970,0
20240228,153100,1544555640,6970,6970,6970,6970,0
20240228,153000,1544555640,6970,6970,6970,6970,4915
20240228,152900,1510298090,6980,6980,6980,6980,0
20240228,152800,1510298090,6980,6980,6980,6980,0
20240228,152700,1510298090,6980,6980,6980,6980,0
20240228,152600,1510298090,6980,6980,6980,6980,0
20240228,152500,1510298090,6980,6980,6980,6980,0
20240228,152400,1510298090,6980,6980,6980,6980,0
20240228,152300,1510298090,6980,6980,6980,6980,0
20240228,152200,1510298090,6980,6980,6980,6980,0
20240228,152100,1510298090,6980,6980,6980,6980,0
20240228,152000,1510298090,6980,6980,6980,6980,0
20240228,151900,1510298090,6980,6970,6980,6970,230
20240228,151800,1508692970,6980,6970,6980,6960,194
20240228,151700,1507340860,6970,6960,6970,6960,77
20240228,151600,1506804290,6970,6970,6970,6970,3
20240228,151500,1506783380,6970,6980,6980,6970,170
20240228,151400,1505597940,6980,6970,6980,6960,256
20240228,151300,1503813620,6970,6970,6970,6970,1750
20240228,151200,1491616120,6970,6980,6980,6970,387
20240228,151100,1488917880,6980,6980,6980,6980,36
20240228,151000,1488666600,6970,6980,6980,6970,121
20240228,150900,1487823020,6970,6970,6970,6960,40
20240228,150800,1487544460,6960,6970,6970,6960,14
20240228,150700,1487446890,6970,6970,6970,6970,1718
20240228,150600,1475472430,6960,6960,6960,6960,0
20240228,150500,1475472430,6960,6960,6960,6960,600
20240228,150400,1471296430,6970,6980,6980,6970,52
20240228,150300,1470933970,6970,6960,6970,6960,33
20240228,150200,1470704010,6970,6970,6970,6970,13
20240228,150100,1470613400,6970,6970,6970,6970,0
20240228,150000,1470613400,6970,6970,6970,6970,26
20240228,145900,1470432180,6970,6970,6970,6960,29
20240228,145800,1470230080,6960,6960,6960,6960,0
20240228,145700,1470230080,6960,6960,6960,6960,2
20240228,145600,1470216160,6960,6960,6960,6960,1002
20240228,145500,1463242240,6970,6960,6970,6960,230
20240228,145400,1461641310,6960,6960,6960,6960,0
20240228,145300,1461641310,6960,6960,6960,6960,1
20240228,145200,1461634350,6960,6960,6960,6960,1008
20240228,145100,1454618670,6960,6960,6960,6960,300
20240228,145000,1452530670,6970,6970,6970,6970,3
20240228,144900,1452509760,6960,6960,6960,6960,1
20240228,144800,1452502800,6950,6980,6980,6950,12904
20240228,144700,1362719260,6980,6980,6980,6980,2
20240228,144600,1362705300,6980,6980,6980,6980,13
20240228,144500,1362614560,6970,6970,6970,6970,0
20240228,144400,1362614560,6970,6980,6980,6970,554
20240228,144300,1358747650,6980,6980,6980,6980,0
20240228,144200,1358747650,6980,6980,6980,6980,0
20240228,144100,1358747650,6980,6980,6980,6980,0
20240228,144000,1358747650,6980,6980,6980,6980,0
20240228,143900,1358747650,6980,6980,6980,6980,0
20240228,143800,1358747650,6980,6980,6980,6980,0
20240228,143700,1358747650,6980,6980,6980,6980,2
20240228,143600,1358733690,6980,6980,6980,6980,0
20240228,143500,1358733690,6980,6980,6980,6980,0
20240228,143400,1358733690,6980,6980,6980,6980,3
20240228,143300,1358712750,6970,6970,6970,6970,0
20240228,143200,1358712750,6970,6970,6970,6970,4
20240228,143100,1358684870,6980,6980,6980,6980,0
20240228,143000,1358684870,6980,6980,6980,6980,13
20240228,142900,1358594130,6980,6980,6980,6980,13
20240228,142800,1358503390,6990,6990,6990,6990,0
20240228,142700,1358503390,6990,6990,6990,6990,0
20240228,142600,1358503390,6990,6990,6990,6990,0
20240228,142500,1358503390,6990,6990,6990,6990,0
20240228,142400,1358503390,6990,6990,6990,6990,1
20240228,142300,1358496400,6980,6980,6980,6980,0
20240228,142200,1358496400,6980,6970,6980,6970,31
20240228,142100,1358280320,6970,6970,6970,6970,1
20240228,142000,1358273350,7000,7000,7000,7000,0
20240228,141900,1358273350,7000,7000,7000,7000,0
20240228,141800,1358273350,7000,7000,7000,7000,0
20240228,141700,1358273350,7000,7000,7000,7000,0
20240228,141600,1358273350,7000,7000,7000,7000,1
20240228,141500,1358266350,6970,6990,6990,6970,214
20240228,141400,1356772840,7000,7000,7000,7000,0
20240228,141300,1356772840,7000,6960,7000,6960,1268
20240228,141200,1347947520,6960,7000,7000,6960,16035
20240228,141100,1236335260,7000,6990,7000,6990,20
20240228,141000,1236195450,6990,6990,6990,6990,1000
20240228,140900,1229205450,6990,6990,6990,6990,0
20240228,140800,1229205450,6990,6990,6990,6990,1
20240228,140700,1229198460,6980,6980,6980,6980,4
20240228,140600,1229170540,6980,6970,6980,6970,77
20240228,140500,1228633330,6970,6970,6970,6970,0
20240228,140400,1228633330,6970,6970,6970,6970,1
20240228,140300,1228626360,6960,6960,6960,6960,0
20240228,140200,1228626360,6960,6960,6960,6960,0
20240228,140100,1228626360,6960,6960,6970,6960,113
20240228,140000,1227839870,6960,6960,6960,6960,516
20240228,135900,1224248510,6960,6960,6960,6960,0
20240228,135800,1224248510,6960,6960,6960,6960,0
20240228,135700,1224248510,6960,6960,6960,6960,1
20240228,135600,1224241550,6980,6980,6980,6980,0
20240228,135500,1224241550,6980,6960,6980,6960,483
20240228,135400,1220870240,6950,6950,6950,6950,100
20240228,135300,1220175240,6950,6950,6950,6950,1
20240228,135200,1220168290,6970,6970,6970,6970,0
20240228,135100,1220168290,6970,6970,6970,6970,21
20240228,135000,1220021920,6970,6970,6970,6970,0
20240228,134900,1220021920,6970,6970,6970,6970,0
20240228,134800,1220021920,6970,6970,6970,6970,0
20240228,134700,1220021920,6970,6960,6970,6940,502
20240228,134600,1216537620,6960,6960,6960,6960,4
20240228,134500,1216509780,6980,6980,6980,6980,0
20240228,134400,1216509780,6980,6980,6980,6980,0
20240228,134300,1216509780,6980,6970,6980,6970,1890
20240228,134200,1203318080,6970,6970,6970,6970,0
20240228,134100,1203318080,6970,6970,6970,6970,250
20240228,134000,1201575580,6960,6950,6960,6950,2210
20240228,133900,1186194020,6960,6940,6960,6940,37
20240228,133800,1185937210,6960,6960,6960,6930,11
20240228,133700,1185860730,6970,6950,6970,6950,51
20240228,133600,1185505370,6960,6950,6960,6930,934
20240228,133500,1179029290,6940,6940,6950,6940,1066
20240228,133400,1171631120,6960,6960,6960,6960,0
20240228,133300,1171631120,6960,6960,6960,6960,0
20240228,133200,1171631120,6960,6970,6970,6940,406
20240228,133100,1168813310,6940,6980,6980,6940,9
20240228,133000,1168750770,6930,6970,6970,6930,2000
20240228,132900,1154865080,6980,6980,6980,6980,0
20240228,132800,1154865080,6980,6980,6980,6980,0
20240228,132700,1154865080,6980,6980,6980,6980,0
20240228,132600,1154865080,6980,6980,6980,6980,200
20240228,132500,1153469080,6980,6970,6980,6970,2
20240228,132400,1153455130,6970,6970,6970,6970,0
20240228,132300,1153455130,6970,6960,6970,6960,2
20240228,132200,1153441200,6960,6960,6960,6960,0
20240228,132100,1153441200,6960,6970,6970,6960,55
20240228,132000,1153058380,6960,6960,6960,6960,2
20240228,131900,1153044460,6960,6960,6960,6960,141
20240228,131800,1152063100,6980,6980,6980,6980,5
20240228,131700,1152028200,6980,6980,6980,6980,0
20240228,131600,1152028200,6980,6960,6980,6960,2102
20240228,131500,1137398240,6980,6980,6980,6980,21
20240228,131400,1137251660,6980,6980,6980,6980,0
20240228,131300,1137251660,6980,6980,6980,6980,0
20240228,131200,1137251660,6980,6950,6980,6950,4
20240228,131100,1137223800,6980,6960,6980,6960,35
20240228,131000,1136980160,6980,6970,6980,6970,68
20240228,130900,1136505810,6970,6970,6970,6970,0
20240228,130800,1136505810,6970,6970,6970,6970,0
20240228,130700,1136505810,6970,6960,6970,6960,803
20240228,130600,1130916920,6960,6930,6960,6920,1407
20240228,130500,1121148400,6930,6940,6940,6930,1916
20240228,130400,1107869760,6930,6940,6940,6930,1926
20240228,130300,1094503330,6950,6950,6950,6940,524
20240228,130200,1090861540,6960,6960,6960,6960,5
20240228,130100,1090826740,6950,6950,6950,6950,2701
20240228,130000,1072054790,6950,6960,6960,6950,123
20240228,125900,1071198940,6960,6960,6960,6960,205
20240228,125800,1069772140,6960,6960,6960,6960,26
20240228,125700,1069591180,6950,6950,6950,6950,58
20240228,125600,1069188080,6950,6950,6950,6950,0
20240228,125500,1069188080,6950,6950,6950,6950,34
20240228,125400,1068951780,6950,6950,6950,6950,381
20240228,125300,1066303830,6950,6950,6950,6950,145
20240228,125200,1065296080,6940,6940,6940,6940,670
20240228,125100,1060646280,6920,6940,6940,6920,232
20240228,125000,1059036260,6940,6950,6950,6940,102
20240228,124900,1058328370,6950,6920,6950,6920,5271
20240228,124800,1021851520,6930,6930,6940,6930,2146
20240228,124700,1006979730,6940,6940,6940,6940,9
20240228,124600,1006917270,6950,6950,6950,6950,0
20240228,124500,1006917270,6950,6940,6950,6940,3
20240228,124400,1006896440,6950,6930,6960,6930,741
20240228,124300,1001761220,6930,6950,6950,6930,2146
20240228,124200,986878860,6960,6960,6960,6960,3
20240228,124100,986857980,6960,6960,6960,6960,0
20240228,124000,986857980,6960,6950,6960,6950,64
20240228,123900,986413160,6960,6960,6960,6960,3
20240228,123800,986392280,6950,6950,6950,6950,199
20240228,123700,985009230,6960,6960,6960,6960,20
20240228,123600,984870030,6960,6960,6960,6960,10
20240228,123500,984800430,6960,6960,6960,6960,12
20240228,123400,984716910,6950,6950,6950,6950,1
20240228,123300,984709960,6960,6950,6960,6940,4502
20240228,123200,953462910,6970,6970,6970,6970,2
20240228,123100,953448970,6950,6960,6960,6950,2436
20240228,123000,936517120,6960,6960,6960,6960,20
20240228,122900,936377920,6970,6970,6970,6970,0
20240228,122800,936377920,6970,6970,6970,6970,0
20240228,122700,936377920,6970,6970,6970,6970,200
20240228,122600,934983920,6970,6960,6970,6960,7
20240228,122500,934935160,6960,6960,6960,6960,0
20240228,122400,934935160,6960,6960,6960,6960,0
20240228,122300,934935160,6960,6970,6970,6950,18
20240228,122200,934809960,6970,6970,6970,6970,17
20240228,122100,934691470,6970,6970,6970,6970,0
20240228,122000,934691470,6970,6970,6970,6970,1590
20240228,121900,923609170,6970,6960,6970,6960,52
20240228,121800,923247240,6970,6970,6970,6970,0
20240228,121700,923247240,6970,6980,6980,6960,241
20240228,121600,921569820,6960,6960,6960,6960,1
20240228,121500,921562860,6970,6970,6970,6970,31
20240228,121400,921346790,6970,6970,6970,6970,55
20240228,121300,920963440,6970,6970,6970,6970,0
20240228,121200,920963440,6970,6960,6970,6960,14
20240228,121100,920865990,6960,6970,6970,6960,11
20240228,121000,920789330,6970,6960,6970,6960,403
20240228,120900,917984420,6960,6960,6960,6960,54
20240228,120800,917608580,6970,6970,6970,6970,3
20240228,120700,917587670,6970,6970,6970,6970,0
20240228,120600,917587670,6970,6970,6970,6970,210
20240228,120500,916123970,6970,6970,6970,6970,108
20240228,120400,915371210,6970,6960,6970,6960,546
20240228,120300,911571040,6970,6970,6970,6970,0
20240228,120200,911571040,6970,6970,6970,6970,179
20240228,120100,910323410,6970,6960,6970,6960,92
20240228,120000,909683040,6960,6960,6960,6960,13
20240228,115900,909592560,6960,6980,6980,6960,3525
20240228,115800,885058440,6960,6970,6970,6960,1101
20240228,115700,877394470,6970,6970,6970,6970,0
20240228,115600,877394470,6970,6970,6970,6970,925
20240228,115500,870947220,6980,6980,6980,6980,0
20240228,115400,870947220,6980,6980,6980,6980,0
20240228,115300,870947220,6980,6980,6980,6980,0
20240228,115200,870947220,6980,6980,6980,6980,3
20240228,115100,870926280,6970,6970,6970,6970,4
20240228,115000,870898400,6970,6970,6970,6970,26
20240228,114900,870717180,6980,6980,6980,6980,8
20240228,114800,870661340,6980,6980,6980,6980,0
20240228,114700,870661340,6980,6980,6980,6980,0
20240228,114600,870661340,6980,6970,6980,6970,358
20240228,114500,868166000,6980,6980,6980,6980,0
20240228,114400,868166000,6980,6980,6980,6980,11
20240228,114300,868089220,6970,6970,6970,6970,6278
20240228,114200,824331560,6970,6970,6970,6970,0
20240228,114100,824331560,6970,6970,6970,6970,1000
20240228,114000,817361560,6970,6970,6970,6970,2170
20240228,113900,802236660,6980,6980,6980,6980,2
20240228,113800,802222700,6980,6980,6980,6980,30
20240228,113700,802013300,6980,6980,6980,6980,10
20240228,113600,801943500,6980,6980,6980,6980,55
20240228,113500,801559600,6980,6980,6980,6980,18
20240228,113400,801433960,6970,6970,6970,6970,0
20240228,113300,801433960,6970,6970,6970,6970,18
20240228,113200,801308500,6970,6970,6970,6970,0
20240228,113100,801308500,6970,6970,6970,6970,0
20240228,113000,801308500,6970,6970,6970,6970,0
20240228,112900,801308500,6970,6970,6970,6970,18
20240228,112800,801183040,6960,6960,6960,6960,18
20240228,112700,801057760,6950,6950,6950,6950,46
20240228,112600,800738060,6950,6960,6960,6950,14149
20240228,112500,702387710,6960,6960,6960,6960,140
20240228,112400,701413310,6960,6960,6960,6960,383
20240228,112300,698747630,6960,6960,6960,6960,0
20240228,112200,698747630,6960,6960,6960,6960,200
20240228,112100,697355630,6960,6990,6990,6960,5939
20240228,112000,655986280,6990,6990,6990,6990,26
20240228,111900,655804540,6980,6980,6980,6980,0
20240228,111800,655804540,6980,6980,6980,6980,500
20240228,111700,652314540,6980,6980,6980,6980,0
20240228,111600,652314540,6980,6980,6980,6980,0
20240228,111500,652314540,6980,6980,6980,6980,0
20240228,111400,652314540,6980,6980,6980,6980,21
20240228,111300,652167960,6980,6980,6980,6980,0
20240228,111200,652167960,6980,6980,6980,6980,500
20240228,111100,648677960,7000,7000,7000,7000,4
20240228,111000,648649960,7000,7000,7000,7000,0
20240228,110900,648649960,7000,7000,7000,7000,0
20240228,110800,648649960,7000,7000,7000,7000,0
20240228,110700,648649960,7000,7000,7000,7000,1259
20240228,110600,639836960,7000,7000,7000,7000,2255
20240228,110500,624051960,6990,6980,6990,6980,84
20240228,110400,623465400,6990,6990,6990,6990,5
20240228,110300,623430450,6990,6990,6990,6990,0
20240228,110200,623430450,6990,6980,6990,6980,12
20240228,110100,623346580,6980,6990,6990,6980,820
20240228,110000,617616980,6980,6980,6980,6980,1005
20240228,105900,610602080,6980,6980,6980,6980,50
20240228,105800,610253080,6990,6990,6990,6990,0
20240228,105700,610253080,6990,6990,6990,6990,58
20240228,105600,609847660,6990,6990,6990,6990,0
20240228,105500,609847660,6990,6990,6990,6990,10
20240228,105400,609777760,6990,6990,6990,6990,500
20240228,105300,606282760,6990,6990,6990,6990,0
20240228,105200,606282760,6990,6990,6990,6990,0
20240228,105100,606282760,6990,6990,6990,6990,0
20240228,105000,606282760,6990,6990,6990,6990,0
20240228,104900,606282760,6990,6990,6990,6990,100
20240228,104800,605583760,6970,6970,6970,6970,0
20240228,104700,605583760,6970,6980,6980,6970,700
20240228,104600,600704750,6990,6990,6990,6990,0
20240228,104500,600704750,6990,6990,6990,6990,0
20240228,104400,600704750,6990,6990,6990,6990,0
20240228,104300,600704750,6990,6980,6990,6980,85
20240228,104200,600111350,6970,6970,6970,6970,0
20240228,104100,600111350,6970,6980,6980,6970,101
20240228,104000,599406380,6980,6980,6980,6980,1875
20240228,103900,586318880,6980,6980,6980,6980,15
20240228,103800,586214180,6990,6980,6990,6980,7980
20240228,103700,530511050,6980,6980,6980,6970,1477
20240228,103600,520206560,6980,6980,6990,6970,788
20240228,103500,514713200,6970,6970,6970,6970,397
20240228,103400,511946110,6980,6980,6980,6980,62
20240228,103300,511513350,6970,6980,6980,6970,322
20240228,103200,509268990,6980,6980,6980,6980,145
20240228,103100,508256890,6980,6980,6980,6980,3
20240228,103000,508235950,6970,6970,6970,6970,33
20240228,102900,508005940,6980,6980,6980,6980,0
20240228,102800,508005940,6980,6980,6980,6980,500
20240228,102700,504515940,6980,6980,6980,6980,0
20240228,102600,504515940,6980,6980,6980,6980,251
20240228,102500,502763960,6980,6980,6980,6980,0
20240228,102400,502763960,6980,6970,6980,6970,90
20240228,102300,502136050,6980,6980,6980,6980,962
20240228,102200,495421290,6980,6990,6990,6980,1583
20240228,102100,484371900,6990,6990,6990,6990,0
20240228,102000,484371900,6990,6990,6990,6990,0
20240228,101900,484371900,6990,6990,6990,6990,19
20240228,101800,484239090,6990,6990,6990,6990,0
20240228,101700,484239090,6990,6990,6990,6990,0
20240228,101600,484239090,6990,6990,6990,6990,1
20240228,101500,484232100,6980,6980,6980,6980,1
20240228,101400,484225120,6990,7000,7000,6990,349
20240228,101300,481785240,6990,6990,6990,6990,0
20240228,101200,481785240,6990,6990,6990,6990,18
20240228,101100,481659420,6990,6990,6990,6990,4
20240228,101000,481631460,6990,6990,6990,6990,0
20240228,100900,481631460,6990,6990,6990,6990,0
20240228,100800,481631460,6990,6990,6990,6990,38
20240228,100700,481365840,6990,6990,6990,6990,0
20240228,100600,481365840,6990,6990,6990,6990,0
20240228,100500,481365840,6990,6990,6990,6990,10
20240228,100400,481295940,7000,6990,7000,6990,104
20240228,100300,480568850,7000,7000,7000,7000,124
20240228,100200,479700850,6980,6980,6980,6980,131
20240228,100100,478786470,6980,6970,6980,6970,289
20240228,100000,476772130,6980,6990,7000,6980,778
20240228,095900,471340990,6990,6990,6990,6990,10
20240228,095800,471271090,6990,6990,6990,6990,1347
20240228,095700,461855560,7000,7010,7010,7000,25
20240228,095600,461680460,7010,7000,7010,7000,264
20240228,095500,459832450,7010,7010,7010,7010,9
20240228,095400,459769360,7010,7000,7010,7000,216
20240228,095300,458255250,7000,7000,7010,7000,72
20240228,095200,457751210,7000,7000,7000,7000,20
20240228,095100,457611210,7000,7000,7000,7000,230
20240228,095000,456001210,7000,7000,7000,7000,1
20240228,094900,455994210,6980,7000,7000,6980,2300
20240228,094800,439934210,7000,7000,7000,7000,92
20240228,094700,439290210,6980,6990,6990,6980,1002
20240228,094600,432294050,6990,6990,6990,6990,1
20240228,094500,432287060,6990,6990,7000,6990,361
20240228,094400,429763660,6990,6990,6990,6990,100
20240228,094300,429064660,6990,6990,6990,6990,250
20240228,094200,427317160,6980,6980,6980,6970,902
20240228,094100,421025200,6980,6980,6980,6980,11
20240228,094000,420948420,6980,6980,6980,6980,10
20240228,093900,420878620,6960,6980,6980,6960,3326
20240228,093800,397716380,6980,6980,6980,6980,9
20240228,093700,397653560,6980,6980,6980,6980,107
20240228,093600,396906700,6980,6970,6980,6970,11
20240228,093500,396830020,6970,6970,6970,6970,0
20240228,093400,396830020,6970,6970,6970,6970,500
20240228,093300,393345020,6990,6990,6990,6990,222
20240228,093200,391793240,6980,6980,6980,6980,0
20240228,093100,391793240,6980,6990,6990,6980,194
20240228,093000,390438610,7000,7000,7000,7000,0
20240228,092900,390438610,7000,7000,7000,7000,1
20240228,092800,390431610,6990,6990,6990,6990,49
20240228,092700,390089100,6990,6990,6990,6990,2
20240228,092600,390075120,6980,6980,6980,6960,1921
20240228,092500,376689660,6980,6960,6980,6960,1614
20240228,092400,365455940,6960,6980,6980,6960,364
20240228,092300,362920810,6980,6980,6980,6980,1
20240228,092200,362913830,6970,6960,6970,6960,1527
20240228,092100,352274870,6960,6960,6960,6960,168
20240228,092000,351105590,6940,6940,6940,6940,500
20240228,091900,347635590,6940,6940,6970,6940,1530
20240228,091800,337016490,6940,6930,6940,6930,2001
20240228,091700,323134550,6930,6940,6940,6930,2087
20240228,091600,308657920,6940,6960,7020,6940,4572
20240228,091500,276883170,6960,6980,6980,6960,1001
20240228,091400,269913890,6970,6990,6990,6970,660
20240228,091300,265305720,6990,6990,6990,6990,0
20240228,091200,265305720,6990,6990,6990,6990,0
20240228,091100,265305720,6990,6990,6990,6990,3
20240228,091000,265284750,7000,7000,7000,7000,4
20240228,090900,265256750,6990,6990,6990,6990,0
20240228,090800,265256750,6990,6990,6990,6990,1141
20240228,090700,257281160,6990,6990,6990,6990,111
20240228,090600,256505270,6990,6990,6990,6990,300
20240228,090500,254408270,6990,6990,6990,6990,60
20240228,090400,253988870,7030,7030,7030,7030,1
20240228,090300,253981840,6990,6990,6990,6990,0
20240228,090200,253981840,6990,7010,7010,6990,32307
20240228,090100,28126870,7020,7060,7060,7020,285
20240228,090000,26126130,7040,7000,7040,7000,3732
Reference in New Issue Copy Permalink