ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
e17e2e29db206f3cfad5374ee8daf57da7dfbd50
KissMeData/099430/min/candle-20240326.csv

648 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
20240326,194500,1988932950,6800,6800,6800,6800,3407
20240326,194400,1988932950,6800,6800,6800,6800,0
20240326,194300,1988932950,6800,6800,6800,6800,0
20240326,194200,1988932950,6800,6800,6800,6800,0
20240326,194100,1988932950,6800,6800,6800,6800,0
20240326,194000,1988932950,6800,6800,6800,6800,0
20240326,193900,1988932950,6800,6800,6800,6800,0
20240326,193800,1988932950,6800,6800,6800,6800,0
20240326,193700,1988932950,6800,6800,6800,6800,0
20240326,193600,1988932950,6800,6800,6800,6800,0
20240326,193500,1988932950,6800,6800,6800,6800,0
20240326,193400,1988932950,6800,6800,6800,6800,0
20240326,193300,1988932950,6800,6800,6800,6800,0
20240326,193200,1988932950,6800,6800,6800,6800,0
20240326,193100,1988932950,6800,6800,6800,6800,0
20240326,193000,1988932950,6800,6800,6800,6800,0
20240326,192900,1988932950,6800,6800,6800,6800,0
20240326,192800,1988932950,6800,6800,6800,6800,0
20240326,192700,1988932950,6800,6800,6800,6800,0
20240326,192600,1988932950,6800,6800,6800,6800,0
20240326,192500,1988932950,6800,6800,6800,6800,0
20240326,192400,1988932950,6800,6800,6800,6800,0
20240326,192300,1988932950,6800,6800,6800,6800,0
20240326,192200,1988932950,6800,6800,6800,6800,0
20240326,192100,1988932950,6800,6800,6800,6800,0
20240326,192000,1988932950,6800,6800,6800,6800,0
20240326,191900,1988932950,6800,6800,6800,6800,0
20240326,191800,1988932950,6800,6800,6800,6800,0
20240326,191700,1988932950,6800,6800,6800,6800,0
20240326,191600,1988932950,6800,6800,6800,6800,0
20240326,191500,1988932950,6800,6800,6800,6800,3407
20240326,191400,1988932950,6800,6800,6800,6800,0
20240326,191300,1988932950,6800,6800,6800,6800,0
20240326,191200,1988932950,6800,6800,6800,6800,0
20240326,191100,1988932950,6800,6800,6800,6800,0
20240326,191000,1988932950,6800,6800,6800,6800,0
20240326,190900,1988932950,6800,6800,6800,6800,0
20240326,190800,1988932950,6800,6800,6800,6800,0
20240326,190700,1988932950,6800,6800,6800,6800,0
20240326,190600,1988932950,6800,6800,6800,6800,0
20240326,190500,1988932950,6800,6800,6800,6800,0
20240326,190400,1988932950,6800,6800,6800,6800,0
20240326,190300,1988932950,6800,6800,6800,6800,0
20240326,190200,1988932950,6800,6800,6800,6800,0
20240326,190100,1988932950,6800,6800,6800,6800,0
20240326,190000,1988932950,6800,6800,6800,6800,0
20240326,185900,1988932950,6800,6800,6800,6800,0
20240326,185800,1988932950,6800,6800,6800,6800,0
20240326,185700,1988932950,6800,6800,6800,6800,0
20240326,185600,1988932950,6800,6800,6800,6800,0
20240326,185500,1988932950,6800,6800,6800,6800,0
20240326,185400,1988932950,6800,6800,6800,6800,0
20240326,185300,1988932950,6800,6800,6800,6800,0
20240326,185200,1988932950,6800,6800,6800,6800,0
20240326,185100,1988932950,6800,6800,6800,6800,0
20240326,185000,1988932950,6800,6800,6800,6800,0
20240326,184900,1988932950,6800,6800,6800,6800,0
20240326,184800,1988932950,6800,6800,6800,6800,0
20240326,184700,1988932950,6800,6800,6800,6800,0
20240326,184600,1988932950,6800,6800,6800,6800,0
20240326,184500,1988932950,6800,6800,6800,6800,3407
20240326,184400,1988932950,6800,6800,6800,6800,0
20240326,184300,1988932950,6800,6800,6800,6800,0
20240326,184200,1988932950,6800,6800,6800,6800,0
20240326,184100,1988932950,6800,6800,6800,6800,0
20240326,184000,1988932950,6800,6800,6800,6800,0
20240326,183900,1988932950,6800,6800,6800,6800,0
20240326,183800,1988932950,6800,6800,6800,6800,0
20240326,183700,1988932950,6800,6800,6800,6800,0
20240326,183600,1988932950,6800,6800,6800,6800,0
20240326,183500,1988932950,6800,6800,6800,6800,0
20240326,183400,1988932950,6800,6800,6800,6800,0
20240326,183300,1988932950,6800,6800,6800,6800,0
20240326,183200,1988932950,6800,6800,6800,6800,0
20240326,183100,1988932950,6800,6800,6800,6800,0
20240326,183000,1988932950,6800,6800,6800,6800,0
20240326,182900,1988932950,6800,6800,6800,6800,0
20240326,182800,1988932950,6800,6800,6800,6800,0
20240326,182700,1988932950,6800,6800,6800,6800,0
20240326,182600,1988932950,6800,6800,6800,6800,0
20240326,182500,1988932950,6800,6800,6800,6800,0
20240326,182400,1988932950,6800,6800,6800,6800,0
20240326,182300,1988932950,6800,6800,6800,6800,0
20240326,182200,1988932950,6800,6800,6800,6800,0
20240326,182100,1988932950,6800,6800,6800,6800,0
20240326,182000,1988932950,6800,6800,6800,6800,0
20240326,181900,1988932950,6800,6800,6800,6800,0
20240326,181800,1988932950,6800,6800,6800,6800,0
20240326,181700,1988932950,6800,6800,6800,6800,0
20240326,181600,1988932950,6800,6800,6800,6800,0
20240326,181500,1988932950,6800,6800,6800,6800,3407
20240326,181400,1988932950,6800,6800,6800,6800,0
20240326,181300,1988932950,6800,6800,6800,6800,0
20240326,181200,1988932950,6800,6800,6800,6800,0
20240326,181100,1988932950,6800,6800,6800,6800,0
20240326,181000,1988932950,6800,6800,6800,6800,0
20240326,180900,1988932950,6800,6800,6800,6800,0
20240326,180800,1988932950,6800,6800,6800,6800,0
20240326,180700,1988932950,6800,6800,6800,6800,0
20240326,180600,1988932950,6800,6800,6800,6800,0
20240326,180500,1988932950,6800,6800,6800,6800,0
20240326,180400,1988932950,6800,6800,6800,6800,0
20240326,180300,1988932950,6800,6800,6800,6800,0
20240326,180200,1988932950,6800,6800,6800,6800,0
20240326,180100,1988932950,6800,6800,6800,6800,0
20240326,180000,1988932950,6800,6800,6800,6800,0
20240326,175900,1988932950,6800,6800,6800,6800,0
20240326,175800,1988932950,6800,6800,6800,6800,0
20240326,175700,1988932950,6800,6800,6800,6800,0
20240326,175600,1988932950,6800,6800,6800,6800,0
20240326,175500,1988932950,6800,6800,6800,6800,0
20240326,175400,1988932950,6800,6800,6800,6800,0
20240326,175300,1988932950,6800,6800,6800,6800,0
20240326,175200,1988932950,6800,6800,6800,6800,0
20240326,175100,1988932950,6800,6800,6800,6800,0
20240326,175000,1988932950,6800,6800,6800,6800,0
20240326,174900,1988932950,6800,6800,6800,6800,0
20240326,174800,1988932950,6800,6800,6800,6800,0
20240326,174700,1988932950,6800,6800,6800,6800,0
20240326,174600,1988932950,6800,6800,6800,6800,0
20240326,174500,1988932950,6800,6800,6800,6800,3407
20240326,174400,1988932950,6800,6800,6800,6800,0
20240326,174300,1988932950,6800,6800,6800,6800,0
20240326,174200,1988932950,6800,6800,6800,6800,0
20240326,174100,1988932950,6800,6800,6800,6800,0
20240326,174000,1988932950,6800,6800,6800,6800,0
20240326,173900,1988932950,6800,6800,6800,6800,0
20240326,173800,1988932950,6800,6800,6800,6800,0
20240326,173700,1988932950,6800,6800,6800,6800,0
20240326,173600,1988932950,6800,6800,6800,6800,0
20240326,173500,1988932950,6800,6800,6800,6800,0
20240326,173400,1988932950,6800,6800,6800,6800,0
20240326,173300,1988932950,6800,6800,6800,6800,0
20240326,173200,1988932950,6800,6800,6800,6800,0
20240326,173100,1988932950,6800,6800,6800,6800,0
20240326,173000,1988932950,6800,6800,6800,6800,0
20240326,172900,1988932950,6800,6800,6800,6800,0
20240326,172800,1988932950,6800,6800,6800,6800,0
20240326,172700,1988932950,6800,6800,6800,6800,0
20240326,172600,1988932950,6800,6800,6800,6800,0
20240326,172500,1988932950,6800,6800,6800,6800,0
20240326,172400,1988932950,6800,6800,6800,6800,0
20240326,172300,1988932950,6800,6800,6800,6800,0
20240326,172200,1988932950,6800,6800,6800,6800,0
20240326,172100,1988932950,6800,6800,6800,6800,0
20240326,172000,1988932950,6800,6800,6800,6800,0
20240326,171900,1988932950,6800,6800,6800,6800,0
20240326,171800,1988932950,6800,6800,6800,6800,0
20240326,171700,1988932950,6800,6800,6800,6800,0
20240326,171600,1988932950,6800,6800,6800,6800,0
20240326,171500,1988932950,6800,6800,6800,6800,3407
20240326,171400,1988932950,6800,6800,6800,6800,0
20240326,171300,1988932950,6800,6800,6800,6800,0
20240326,171200,1988932950,6800,6800,6800,6800,0
20240326,171100,1988932950,6800,6800,6800,6800,0
20240326,171000,1988932950,6800,6800,6800,6800,0
20240326,170900,1988932950,6800,6800,6800,6800,0
20240326,170800,1988932950,6800,6800,6800,6800,0
20240326,170700,1988932950,6800,6800,6800,6800,0
20240326,170600,1988932950,6800,6800,6800,6800,0
20240326,170500,1988932950,6800,6800,6800,6800,0
20240326,170400,1988932950,6800,6800,6800,6800,0
20240326,170300,1988932950,6800,6800,6800,6800,0
20240326,170200,1988932950,6800,6800,6800,6800,0
20240326,170100,1988932950,6800,6800,6800,6800,0
20240326,170000,1988932950,6800,6800,6800,6800,0
20240326,165900,1988932950,6800,6800,6800,6800,0
20240326,165800,1988932950,6800,6800,6800,6800,0
20240326,165700,1988932950,6800,6800,6800,6800,0
20240326,165600,1988932950,6800,6800,6800,6800,0
20240326,165500,1988932950,6800,6800,6800,6800,0
20240326,165400,1988932950,6800,6800,6800,6800,0
20240326,165300,1988932950,6800,6800,6800,6800,0
20240326,165200,1988932950,6800,6800,6800,6800,0
20240326,165100,1988932950,6800,6800,6800,6800,0
20240326,165000,1988932950,6800,6800,6800,6800,0
20240326,164900,1988932950,6800,6800,6800,6800,0
20240326,164800,1988932950,6800,6800,6800,6800,0
20240326,164700,1988932950,6800,6800,6800,6800,0
20240326,164600,1988932950,6800,6800,6800,6800,0
20240326,164500,1988932950,6800,6800,6800,6800,3407
20240326,164400,1988932950,6800,6800,6800,6800,0
20240326,164300,1988932950,6800,6800,6800,6800,0
20240326,164200,1988932950,6800,6800,6800,6800,0
20240326,164100,1988932950,6800,6800,6800,6800,0
20240326,164000,1988932950,6800,6800,6800,6800,0
20240326,163900,1988932950,6800,6800,6800,6800,0
20240326,163800,1988932950,6800,6800,6800,6800,0
20240326,163700,1988932950,6800,6800,6800,6800,0
20240326,163600,1988932950,6800,6800,6800,6800,0
20240326,163500,1988932950,6800,6800,6800,6800,0
20240326,163400,1988932950,6800,6800,6800,6800,0
20240326,163300,1988932950,6800,6800,6800,6800,0
20240326,163200,1988932950,6800,6800,6800,6800,0
20240326,163100,1988932950,6800,6800,6800,6800,0
20240326,163000,1988932950,6800,6800,6800,6800,0
20240326,162900,1988932950,6800,6800,6800,6800,0
20240326,162800,1988932950,6800,6800,6800,6800,0
20240326,162700,1988932950,6800,6800,6800,6800,0
20240326,162600,1988932950,6800,6800,6800,6800,0
20240326,162500,1988932950,6800,6800,6800,6800,0
20240326,162400,1988932950,6800,6800,6800,6800,0
20240326,162300,1988932950,6800,6800,6800,6800,0
20240326,162200,1988932950,6800,6800,6800,6800,0
20240326,162100,1988932950,6800,6800,6800,6800,0
20240326,162000,1988932950,6800,6800,6800,6800,0
20240326,161900,1988932950,6800,6800,6800,6800,0
20240326,161800,1988932950,6800,6800,6800,6800,0
20240326,161700,1988932950,6800,6800,6800,6800,0
20240326,161600,1988932950,6800,6800,6800,6800,0
20240326,161500,1988932950,6800,6800,6800,6800,3407
20240326,161400,1988932950,6800,6800,6800,6800,0
20240326,161300,1988932950,6800,6800,6800,6800,0
20240326,161200,1988932950,6800,6800,6800,6800,0
20240326,161100,1988932950,6800,6800,6800,6800,0
20240326,161000,1988932950,6800,6800,6800,6800,0
20240326,160900,1988932950,6800,6800,6800,6800,0
20240326,160800,1988932950,6800,6800,6800,6800,0
20240326,160700,1988932950,6800,6800,6800,6800,0
20240326,160600,1988932950,6800,6800,6800,6800,0
20240326,160500,1988932950,6800,6800,6800,6800,0
20240326,160400,1988932950,6800,6800,6800,6800,0
20240326,160300,1988932950,6800,6800,6800,6800,0
20240326,160200,1988932950,6800,6800,6800,6800,0
20240326,160100,1988932950,6800,6800,6800,6800,0
20240326,160000,1988932950,6800,6800,6800,6800,0
20240326,155900,1988932950,6800,6800,6800,6800,0
20240326,155800,1988932950,6800,6800,6800,6800,0
20240326,155700,1988932950,6800,6800,6800,6800,0
20240326,155600,1988932950,6800,6800,6800,6800,0
20240326,155500,1988932950,6800,6800,6800,6800,0
20240326,155400,1988932950,6800,6800,6800,6800,0
20240326,155300,1988932950,6800,6800,6800,6800,0
20240326,155200,1988932950,6800,6800,6800,6800,0
20240326,155100,1988932950,6800,6800,6800,6800,0
20240326,155000,1988932950,6800,6800,6800,6800,0
20240326,154900,1988932950,6800,6800,6800,6800,0
20240326,154800,1988932950,6800,6800,6800,6800,0
20240326,154700,1988932950,6800,6800,6800,6800,0
20240326,154600,1988932950,6800,6800,6800,6800,0
20240326,154500,1988932950,6800,6800,6800,6800,3407
20240326,154400,1988932950,6800,6800,6800,6800,0
20240326,154300,1988932950,6800,6800,6800,6800,0
20240326,154200,1988932950,6800,6800,6800,6800,0
20240326,154100,1988932950,6800,6800,6800,6800,0
20240326,154000,1988932950,6800,6800,6800,6800,0
20240326,153900,1988932950,6800,6800,6800,6800,0
20240326,153800,1988932950,6800,6800,6800,6800,0
20240326,153700,1988932950,6800,6800,6800,6800,0
20240326,153600,1988932950,6800,6800,6800,6800,0
20240326,153500,1988932950,6800,6800,6800,6800,0
20240326,153400,1988932950,6800,6800,6800,6800,0
20240326,153300,1988932950,6800,6800,6800,6800,0
20240326,153200,1988932950,6800,6800,6800,6800,0
20240326,153100,1988932950,6800,6800,6800,6800,0
20240326,153000,1988932950,6800,6800,6800,6800,3407
20240326,152900,1965765350,6780,6780,6780,6780,0
20240326,152800,1965765350,6780,6780,6780,6780,0
20240326,152700,1965765350,6780,6780,6780,6780,0
20240326,152600,1965765350,6780,6780,6780,6780,0
20240326,152500,1965765350,6780,6780,6780,6780,0
20240326,152400,1965765350,6780,6780,6780,6780,0
20240326,152300,1965765350,6780,6780,6780,6780,0
20240326,152200,1965765350,6780,6780,6780,6780,0
20240326,152100,1965765350,6780,6780,6780,6780,0
20240326,152000,1965765350,6780,6780,6780,6780,0
20240326,151900,1965765350,6780,6780,6780,6780,100
20240326,151800,1965087350,6790,6790,6790,6780,78
20240326,151700,1964557960,6790,6790,6790,6780,830
20240326,151600,1958926200,6780,6790,6790,6780,236
20240326,151500,1957323860,6790,6790,6790,6790,51
20240326,151400,1956977570,6800,6800,6800,6800,7
20240326,151300,1956929970,6790,6790,6790,6790,0
20240326,151200,1956929970,6790,6790,6790,6790,0
20240326,151100,1956929970,6790,6790,6790,6790,630
20240326,151000,1952652270,6790,6790,6790,6790,54
20240326,150900,1952285610,6790,6790,6790,6790,1171
20240326,150800,1944334520,6790,6790,6790,6790,2
20240326,150700,1944320940,6780,6780,6780,6780,2284
20240326,150600,1928835420,6780,6780,6780,6780,100
20240326,150500,1928157420,6780,6780,6780,6780,136
20240326,150400,1927235340,6780,6780,6780,6780,0
20240326,150300,1927235340,6780,6780,6780,6780,1205
20240326,150200,1919065440,6780,6780,6780,6780,7
20240326,150100,1919017980,6790,6790,6790,6790,2
20240326,150000,1919004400,6780,6780,6780,6780,0
20240326,145900,1919004400,6780,6790,6790,6780,1177
20240326,145800,1911019960,6780,6780,6780,6780,0
20240326,145700,1911019960,6780,6780,6780,6780,1
20240326,145600,1911013180,6780,6780,6780,6780,2
20240326,145500,1910999620,6790,6790,6790,6790,27
20240326,145400,1910816290,6790,6790,6790,6790,0
20240326,145300,1910816290,6790,6790,6790,6790,0
20240326,145200,1910816290,6790,6790,6790,6790,3
20240326,145100,1910795920,6790,6780,6790,6780,203
20240326,145000,1909419550,6780,6780,6780,6780,0
20240326,144900,1909419550,6780,6790,6790,6780,59
20240326,144800,1909019400,6800,6780,6800,6780,59
20240326,144700,1908618360,6780,6780,6780,6780,0
20240326,144600,1908618360,6780,6780,6780,6780,0
20240326,144500,1908618360,6780,6780,6780,6780,1598
20240326,144400,1897783920,6790,6790,6790,6790,1
20240326,144300,1897777130,6790,6780,6790,6780,265
20240326,144200,1895977790,6780,6780,6780,6780,9
20240326,144100,1895916770,6780,6780,6780,6780,238
20240326,144000,1894303130,6780,6780,6780,6780,44
20240326,143900,1894004810,6790,6790,6790,6790,360
20240326,143800,1891560410,6780,6780,6790,6780,12
20240326,143700,1891479040,6780,6780,6780,6780,0
20240326,143600,1891479040,6780,6780,6780,6780,0
20240326,143500,1891479040,6780,6780,6780,6780,0
20240326,143400,1891479040,6780,6790,6790,6780,302
20240326,143300,1889431360,6780,6780,6780,6780,0
20240326,143200,1889431360,6780,6780,6780,6780,0
20240326,143100,1889431360,6780,6780,6780,6780,0
20240326,143000,1889431360,6780,6780,6780,6780,0
20240326,142900,1889431360,6780,6790,6790,6780,591
20240326,142800,1885423190,6800,6800,6800,6800,44
20240326,142700,1885123990,6800,6800,6800,6800,10
20240326,142600,1885055990,6790,6780,6790,6780,288
20240326,142500,1883101170,6790,6790,6790,6790,0
20240326,142400,1883101170,6790,6790,6790,6790,13
20240326,142300,1883012900,6790,6790,6790,6790,1
20240326,142200,1883006110,6800,6800,6800,6800,0
20240326,142100,1883006110,6800,6790,6800,6790,6
20240326,142000,1882965350,6780,6780,6780,6780,0
20240326,141900,1882965350,6780,6780,6780,6780,0
20240326,141800,1882965350,6780,6780,6780,6780,0
20240326,141700,1882965350,6780,6780,6780,6780,100
20240326,141600,1882287350,6770,6770,6770,6770,0
20240326,141500,1882287350,6770,6770,6770,6770,0
20240326,141400,1882287350,6770,6770,6770,6770,0
20240326,141300,1882287350,6770,6780,6780,6770,400
20240326,141200,1879578220,6790,6790,6790,6790,0
20240326,141100,1879578220,6790,6790,6790,6790,186
20240326,141000,1878315280,6790,6790,6790,6790,5
20240326,140900,1878281330,6790,6790,6790,6790,5
20240326,140800,1878247380,6780,6780,6780,6780,0
20240326,140700,1878247380,6780,6780,6780,6780,0
20240326,140600,1878247380,6780,6780,6780,6780,500
20240326,140500,1874857380,6780,6780,6780,6780,0
20240326,140400,1874857380,6780,6780,6780,6780,10
20240326,140300,1874789580,6780,6790,6790,6780,11
20240326,140200,1874714990,6770,6790,6790,6770,1115
20240326,140100,1867156060,6790,6790,6790,6790,0
20240326,140000,1867156060,6790,6790,6790,6790,10
20240326,135900,1867088160,6800,6800,6800,6800,0
20240326,135800,1867088160,6800,6780,6800,6780,201
20240326,135700,1865725360,6780,6790,6790,6780,378
20240326,135600,1863162430,6790,6790,6790,6790,1
20240326,135500,1863155640,6790,6790,6790,6790,10
20240326,135400,1863087740,6800,6800,6800,6800,0
20240326,135300,1863087740,6800,6800,6800,6800,0
20240326,135200,1863087740,6800,6780,6800,6780,933
20240326,135100,1856746920,6790,6790,6790,6790,0
20240326,135000,1856746920,6790,6790,6790,6790,0
20240326,134900,1856746920,6790,6790,6790,6790,457
20240326,134800,1853643890,6780,6780,6780,6780,4
20240326,134700,1853616770,6790,6790,6790,6790,0
20240326,134600,1853616770,6790,6790,6790,6790,133
20240326,134500,1852713700,6800,6800,6800,6800,30
20240326,134400,1852509700,6800,6800,6800,6800,0
20240326,134300,1852509700,6800,6800,6800,6800,20
20240326,134200,1852373700,6800,6800,6800,6800,0
20240326,134100,1852373700,6800,6790,6800,6790,1379
20240326,134000,1843005360,6790,6790,6790,6790,0
20240326,133900,1843005360,6790,6790,6790,6790,50
20240326,133800,1842665860,6800,6800,6800,6800,0
20240326,133700,1842665860,6800,6800,6800,6800,72
20240326,133600,1842176260,6790,6790,6790,6790,50
20240326,133500,1841836760,6800,6800,6800,6800,30
20240326,133400,1841632760,6800,6800,6800,6800,0
20240326,133300,1841632760,6800,6800,6800,6800,1
20240326,133200,1841625960,6790,6790,6790,6790,100
20240326,133100,1840946960,6800,6790,6800,6790,603
20240326,133000,1836852580,6790,6790,6790,6790,0
20240326,132900,1836852580,6790,6790,6790,6790,630
20240326,132800,1832574880,6790,6790,6790,6790,2
20240326,132700,1832561300,6790,6790,6790,6790,50
20240326,132600,1832221800,6790,6780,6790,6780,651
20240326,132500,1827807510,6780,6780,6780,6780,158
20240326,132400,1826736270,6770,6760,6770,6760,393
20240326,132300,1824077090,6750,6760,6760,6750,1690
20240326,132200,1812664390,6760,6760,6760,6760,0
20240326,132100,1812664390,6760,6760,6760,6760,0
20240326,132000,1812664390,6760,6760,6760,6760,0
20240326,131900,1812664390,6760,6760,6760,6760,305
20240326,131800,1810602590,6760,6760,6760,6760,55
20240326,131700,1810230790,6760,6760,6760,6760,100
20240326,131600,1809554790,6770,6770,6770,6770,1
20240326,131500,1809548020,6750,6750,6750,6750,0
20240326,131400,1809548020,6750,6750,6750,6750,65
20240326,131300,1809109270,6760,6760,6770,6760,110
20240326,131200,1808365570,6760,6760,6760,6760,200
20240326,131100,1807013570,6760,6760,6760,6760,300
20240326,131000,1804985570,6760,6760,6760,6760,59
20240326,130900,1804586730,6760,6760,6760,6760,41
20240326,130800,1804309570,6760,6750,6760,6750,2023
20240326,130700,1790654090,6750,6750,6750,6750,401
20240326,130600,1787947340,6750,6750,6750,6750,0
20240326,130500,1787947340,6750,6750,6750,6750,60
20240326,130400,1787542340,6750,6750,6750,6750,0
20240326,130300,1787542340,6750,6760,6760,6750,200
20240326,130200,1786191190,6760,6760,6760,6760,206
20240326,130100,1784798630,6760,6760,6760,6760,0
20240326,130000,1784798630,6760,6760,6760,6760,63
20240326,125900,1784372750,6750,6750,6750,6750,0
20240326,125800,1784372750,6750,6750,6750,6750,8
20240326,125700,1784318750,6750,6750,6750,6750,2185
20240326,125600,1769570000,6750,6760,6760,6750,1000
20240326,125500,1762818950,6760,6760,6760,6760,896
20240326,125400,1756761990,6770,6770,6770,6770,13
20240326,125300,1756673980,6780,6770,6780,6770,25
20240326,125200,1756504500,6790,6790,6790,6790,0
20240326,125100,1756504500,6790,6790,6790,6790,0
20240326,125000,1756504500,6790,6760,6790,6760,2944
20240326,124900,1736599600,6760,6760,6760,6760,0
20240326,124800,1736599600,6760,6780,6780,6760,2201
20240326,124700,1721710090,6780,6780,6780,6780,0
20240326,124600,1721710090,6780,6780,6780,6780,0
20240326,124500,1721710090,6780,6780,6780,6780,200
20240326,124400,1720354090,6770,6780,6780,6770,2
20240326,124300,1720340540,6770,6770,6770,6770,0
20240326,124200,1720340540,6770,6770,6780,6760,12
20240326,124100,1720259320,6760,6760,6760,6760,43
20240326,124000,1719968640,6760,6760,6760,6760,200
20240326,123900,1718616640,6790,6770,6790,6770,95
20240326,123800,1717972620,6770,6770,6770,6770,37
20240326,123700,1717722130,6770,6770,6770,6770,0
20240326,123600,1717722130,6770,6760,6770,6760,1306
20240326,123500,1708893560,6770,6770,6770,6770,695
20240326,123400,1704188410,6780,6780,6780,6780,1223
20240326,123300,1695896470,6790,6790,6790,6790,4
20240326,123200,1695869310,6790,6790,6790,6790,30
20240326,123100,1695665610,6790,6790,6790,6790,0
20240326,123000,1695665610,6790,6790,6790,6790,0
20240326,122900,1695665610,6790,6790,6790,6790,0
20240326,122800,1695665610,6790,6790,6790,6790,0
20240326,122700,1695665610,6790,6780,6790,6780,63
20240326,122600,1695237890,6790,6780,6790,6780,250
20240326,122500,1693542820,6790,6790,6790,6790,50
20240326,122400,1693203320,6790,6790,6790,6790,0
20240326,122300,1693203320,6790,6790,6790,6790,30
20240326,122200,1692999620,6790,6790,6790,6790,31
20240326,122100,1692789130,6800,6800,6800,6800,1
20240326,122000,1692782330,6800,6800,6800,6800,0
20240326,121900,1692782330,6800,6800,6800,6800,50
20240326,121800,1692442330,6790,6790,6790,6790,0
20240326,121700,1692442330,6790,6790,6790,6790,0
20240326,121600,1692442330,6790,6790,6790,6790,10
20240326,121500,1692374430,6780,6790,6790,6780,11
20240326,121400,1692299750,6790,6790,6790,6790,0
20240326,121300,1692299750,6790,6790,6800,6790,47
20240326,121200,1691980600,6790,6790,6790,6790,3
20240326,121100,1691960230,6790,6790,6790,6790,4
20240326,121000,1691933070,6790,6790,6790,6790,0
20240326,120900,1691933070,6790,6790,6790,6790,0
20240326,120800,1691933070,6790,6790,6790,6790,11
20240326,120700,1691858380,6800,6800,6800,6800,0
20240326,120600,1691858380,6800,6800,6800,6800,0
20240326,120500,1691858380,6800,6800,6800,6800,1
20240326,120400,1691851580,6790,6790,6790,6790,0
20240326,120300,1691851580,6790,6790,6790,6790,5
20240326,120200,1691817630,6780,6780,6780,6780,0
20240326,120100,1691817630,6780,6780,6780,6780,82
20240326,120000,1691261670,6780,6780,6780,6780,0
20240326,115900,1691261670,6780,6780,6780,6780,97
20240326,115800,1690604010,6800,6780,6800,6780,1045
20240326,115700,1683499940,6780,6780,6780,6780,155
20240326,115600,1682449040,6770,6770,6770,6770,97
20240326,115500,1681792350,6770,6770,6770,6770,103
20240326,115400,1681095040,6770,6770,6770,6770,101
20240326,115300,1680411270,6770,6770,6770,6770,193
20240326,115200,1679104660,6780,6780,6780,6780,1
20240326,115100,1679097880,6770,6770,6770,6770,96
20240326,115000,1678447960,6800,6790,6800,6790,12
20240326,114900,1678366400,6800,6780,6800,6770,198
20240326,114800,1677025600,6790,6790,6790,6790,0
20240326,114700,1677025600,6790,6760,6790,6760,549
20240326,114600,1673301160,6760,6760,6760,6760,96
20240326,114500,1672652200,6790,6790,6790,6790,0
20240326,114400,1672652200,6790,6760,6790,6760,1106
20240326,114300,1665152840,6760,6780,6780,6760,111
20240326,114200,1664401370,6770,6770,6770,6770,101
20240326,114100,1663717600,6770,6770,6780,6770,109
20240326,114000,1662979550,6770,6770,6770,6770,248
20240326,113900,1661300590,6770,6770,6770,6770,0
20240326,113800,1661300590,6770,6770,6770,6770,97
20240326,113700,1660643900,6770,6780,6780,6770,197
20240326,113600,1659309210,6770,6780,6780,6770,323
20240326,113500,1657120230,6780,6780,6780,6780,97
20240326,113400,1656462570,6780,6780,6790,6780,228
20240326,113300,1654916720,6780,6770,6780,6770,650
20240326,113200,1650511210,6770,6770,6770,6770,64
20240326,113100,1650077930,6770,6770,6770,6770,510
20240326,113000,1646625230,6770,6750,6770,6750,187
20240326,112900,1645362950,6760,6760,6760,6760,11
20240326,112800,1645288590,6760,6760,6760,6750,610
20240326,112700,1641165960,6760,6760,6770,6760,509
20240326,112600,1637725000,6760,6760,6760,6760,96
20240326,112500,1637076040,6760,6760,6770,6760,1958
20240326,112400,1623839950,6760,6760,6760,6750,2602
20240326,112300,1606251400,6750,6750,6750,6750,487
20240326,112200,1602964150,6750,6750,6750,6750,97
20240326,112100,1602309400,6760,6750,6760,6750,109
20240326,112000,1601573550,6750,6750,6750,6750,457
20240326,111900,1598488800,6760,6760,6760,6750,2737
20240326,111800,1579994170,6760,6770,6770,6760,102
20240326,111700,1579304600,6760,6770,6770,6760,193
20240326,111600,1577999900,6770,6770,6780,6770,65
20240326,111500,1577559350,6760,6760,6760,6760,101
20240326,111400,1576876590,6760,6760,6760,6760,194
20240326,111300,1575565150,6760,6760,6760,6760,0
20240326,111200,1575565150,6760,6770,6770,6760,243
20240326,111100,1573921340,6770,6760,6770,6760,880
20240326,111000,1567964540,6760,6760,6760,6760,1647
20240326,110900,1556830820,6760,6770,6770,6760,99
20240326,110800,1556161560,6760,6760,6760,6760,320
20240326,110700,1553998360,6760,6760,6760,6760,96
20240326,110600,1553349400,6760,6760,6760,6760,164
20240326,110500,1552240760,6770,6770,6770,6770,30
20240326,110400,1552037660,6760,6760,6760,6760,0
20240326,110300,1552037660,6760,6770,6770,6760,1534
20240326,110200,1541660820,6760,6760,6760,6760,696
20240326,110100,1536955860,6770,6760,6770,6760,237
20240326,110000,1535353340,6770,6760,6770,6760,258
20240326,105900,1533608620,6760,6760,6760,6760,16
20240326,105800,1533500460,6760,6760,6760,6760,253
20240326,105700,1531790180,6760,6760,6760,6750,4633
20240326,105600,1500472060,6760,6770,6770,6760,2000
20240326,105500,1486938140,6770,6780,6780,6770,5534
20240326,105400,1449450020,6790,6790,6790,6780,194
20240326,105300,1448134580,6790,6780,6790,6780,94
20240326,105200,1447497250,6800,6800,6800,6800,4
20240326,105100,1447470050,6800,6790,6800,6790,1000
20240326,105000,1440670470,6780,6780,6780,6780,97
20240326,104900,1440012810,6790,6790,6790,6780,108
20240326,104800,1439280460,6780,6790,6790,6780,2836
20240326,104700,1420042860,6790,6790,6790,6790,97
20240326,104600,1419384230,6790,6790,6790,6790,338
20240326,104500,1417089210,6790,6790,6790,6790,759
20240326,104400,1411935600,6790,6800,6800,6790,2229
20240326,104300,1396779370,6810,6810,6810,6810,874
20240326,104200,1390827430,6820,6820,6820,6820,62
20240326,104100,1390404590,6810,6800,6810,6800,261
20240326,104000,1388628640,6810,6810,6810,6810,0
20240326,103900,1388628640,6810,6820,6840,6810,536
20240326,103800,1384975740,6810,6810,6810,6810,683
20240326,103700,1380324510,6820,6830,6830,6800,2013
20240326,103600,1366612960,6820,6810,6820,6810,471
20240326,103500,1363405280,6840,6810,6840,6810,724
20240326,103400,1358474550,6810,6840,6840,6810,7393
20240326,103300,1308052940,6840,6840,6840,6830,125
20240326,103200,1307198050,6840,6840,6840,6840,196
20240326,103100,1305857410,6830,6840,6840,6830,190
20240326,103000,1304559700,6830,6830,6830,6830,491
20240326,102900,1301206170,6830,6830,6830,6830,97
20240326,102800,1300543660,6820,6830,6830,6820,228
20240326,102700,1298987700,6830,6830,6830,6830,724
20240326,102600,1294042780,6830,6820,6840,6820,1899
20240326,102500,1281091370,6830,6820,6870,6820,9069
20240326,102400,1219077400,6840,6890,6900,6820,19068
20240326,102300,1088234500,6870,6870,6900,6850,24246
20240326,102200,921252450,6850,6840,6870,6840,6438
20240326,102100,877109040,6850,6850,6850,6820,10185
20240326,102000,807474400,6850,6830,6860,6830,5923
20240326,101900,766909330,6850,6850,6850,6820,9221
20240326,101800,703866130,6830,6840,6850,6830,2298
20240326,101700,688151190,6830,6840,6850,6830,5843
20240326,101600,648196090,6830,6820,6840,6820,2749
20240326,101500,629424720,6830,6830,6840,6810,5366
20240326,101400,592783250,6810,6810,6830,6800,3237
20240326,101300,570723030,6800,6810,6830,6800,3825
20240326,101200,544658860,6830,6770,6830,6770,15280
20240326,101100,440506020,6770,6770,6770,6770,207
20240326,101000,439104630,6770,6780,6780,6770,157
20240326,100900,438041280,6780,6790,6790,6770,6067
20240326,100800,396924710,6800,6790,6800,6790,98
20240326,100700,396259280,6800,6800,6800,6800,610
20240326,100600,392111280,6800,6800,6800,6800,15341
20240326,100500,287792480,6800,6810,6810,6800,100
20240326,100400,287112450,6800,6800,6800,6800,96
20240326,100300,286459650,6810,6800,6810,6800,100
20240326,100200,285779620,6810,6810,6810,6800,298
20240326,100100,283752210,6810,6810,6810,6810,101
20240326,100000,283064400,6810,6810,6810,6810,64
20240326,095900,282628560,6810,6810,6810,6810,1964
20240326,095800,269253720,6820,6810,6820,6810,658
20240326,095700,264772670,6810,6810,6820,6810,1654
20240326,095600,253508680,6820,6810,6820,6810,302
20240326,095500,251452020,6810,6810,6810,6810,1500
20240326,095400,241237020,6820,6820,6820,6820,34
20240326,095300,241005140,6820,6820,6820,6820,1007
20240326,095200,234137400,6820,6810,6820,6810,516
20240326,095100,230623380,6820,6820,6820,6820,1
20240326,095000,230616560,6820,6810,6820,6810,870
20240326,094900,224683360,6810,6820,6820,6810,643
20240326,094800,220298530,6820,6810,6820,6810,2048
20240326,094700,206331650,6810,6810,6810,6810,779
20240326,094600,201026660,6810,6810,6810,6810,12
20240326,094500,200944940,6810,6820,6820,6810,166
20240326,094400,199813970,6820,6820,6820,6820,0
20240326,094300,199813970,6820,6810,6820,6810,918
20240326,094200,193562350,6810,6810,6810,6810,515
20240326,094100,190055200,6820,6810,6820,6810,3015
20240326,094000,169511460,6810,6790,6810,6790,2645
20240326,093900,151527700,6790,6790,6790,6790,0
20240326,093800,151527700,6790,6790,6790,6790,0
20240326,093700,151527700,6790,6790,6790,6790,500
20240326,093600,148132700,6790,6790,6790,6790,2
20240326,093500,148119120,6770,6770,6770,6770,1
20240326,093400,148112350,6780,6780,6780,6780,636
20240326,093300,143800270,6770,6770,6770,6770,9
20240326,093200,143739340,6770,6780,6780,6770,150
20240326,093100,142723690,6780,6780,6780,6780,0
20240326,093000,142723690,6780,6780,6780,6780,897
20240326,092900,136642030,6770,6770,6770,6770,0
20240326,092800,136642030,6770,6780,6780,6770,400
20240326,092700,133932030,6770,6770,6770,6770,148
20240326,092600,132930070,6770,6770,6770,6760,2682
20240326,092500,114773430,6760,6760,6760,6760,87
20240326,092400,114185310,6760,6740,6760,6740,101
20240326,092300,113503560,6740,6740,6740,6740,6
20240326,092200,113463120,6730,6730,6730,6730,0
20240326,092100,113463120,6730,6750,6750,6730,4010
20240326,092000,86449650,6750,6740,6750,6740,502
20240326,091900,83066150,6740,6740,6740,6740,5
20240326,091800,83032450,6740,6740,6740,6740,160
20240326,091700,81954050,6740,6740,6740,6740,1
20240326,091600,81947310,6740,6740,6740,6740,1077
20240326,091500,74688330,6730,6740,6740,6730,74
20240326,091400,74189810,6740,6740,6740,6740,53
20240326,091300,73832590,6740,6740,6740,6740,0
20240326,091200,73832590,6740,6750,6750,6740,1204
20240326,091100,65707640,6750,6760,6760,6750,500
20240326,091000,62327650,6760,6760,6760,6750,501
20240326,090900,58940920,6750,6750,6750,6740,904
20240326,090800,52838950,6730,6730,6750,6730,1722
20240326,090700,41215490,6750,6740,6750,6730,18
20240326,090600,41094170,6730,6740,6740,6730,568
20240326,090500,37267850,6740,6740,6740,6740,12
20240326,090400,37186970,6740,6730,6740,6730,60
20240326,090300,36782610,6740,6740,6750,6740,830
20240326,090200,31188390,6740,6740,6740,6740,10
20240326,090100,31120990,6740,6760,6770,6740,2887
20240326,090000,11650370,6770,6780,6780,6770,1719
Reference in New Issue Copy Permalink