ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/065570/min/candle-20230712.csv

637 lines
31 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,193400,1647060230,6730,6730,6730,6730,7560
20230712,193300,1647060230,6730,6730,6730,6730,0
20230712,193200,1647060230,6730,6730,6730,6730,0
20230712,193100,1647060230,6730,6730,6730,6730,0
20230712,193000,1647060230,6730,6730,6730,6730,0
20230712,192900,1647060230,6730,6730,6730,6730,0
20230712,192800,1647060230,6730,6730,6730,6730,0
20230712,192700,1647060230,6730,6730,6730,6730,0
20230712,192600,1647060230,6730,6730,6730,6730,0
20230712,192500,1647060230,6730,6730,6730,6730,0
20230712,192400,1647060230,6730,6730,6730,6730,0
20230712,192300,1647060230,6730,6730,6730,6730,0
20230712,192200,1647060230,6730,6730,6730,6730,0
20230712,192100,1647060230,6730,6730,6730,6730,0
20230712,192000,1647060230,6730,6730,6730,6730,0
20230712,191900,1647060230,6730,6730,6730,6730,0
20230712,191800,1647060230,6730,6730,6730,6730,0
20230712,191700,1647060230,6730,6730,6730,6730,0
20230712,191600,1647060230,6730,6730,6730,6730,0
20230712,191500,1647060230,6730,6730,6730,6730,0
20230712,191400,1647060230,6730,6730,6730,6730,0
20230712,191300,1647060230,6730,6730,6730,6730,0
20230712,191200,1647060230,6730,6730,6730,6730,0
20230712,191100,1647060230,6730,6730,6730,6730,0
20230712,191000,1647060230,6730,6730,6730,6730,0
20230712,190900,1647060230,6730,6730,6730,6730,0
20230712,190800,1647060230,6730,6730,6730,6730,0
20230712,190700,1647060230,6730,6730,6730,6730,0
20230712,190600,1647060230,6730,6730,6730,6730,0
20230712,190500,1647060230,6730,6730,6730,6730,0
20230712,190400,1647060230,6730,6730,6730,6730,7560
20230712,190300,1647060230,6730,6730,6730,6730,0
20230712,190200,1647060230,6730,6730,6730,6730,0
20230712,190100,1647060230,6730,6730,6730,6730,0
20230712,190000,1647060230,6730,6730,6730,6730,0
20230712,185900,1647060230,6730,6730,6730,6730,0
20230712,185800,1647060230,6730,6730,6730,6730,0
20230712,185700,1647060230,6730,6730,6730,6730,0
20230712,185600,1647060230,6730,6730,6730,6730,0
20230712,185500,1647060230,6730,6730,6730,6730,0
20230712,185400,1647060230,6730,6730,6730,6730,0
20230712,185300,1647060230,6730,6730,6730,6730,0
20230712,185200,1647060230,6730,6730,6730,6730,0
20230712,185100,1647060230,6730,6730,6730,6730,0
20230712,185000,1647060230,6730,6730,6730,6730,0
20230712,184900,1647060230,6730,6730,6730,6730,0
20230712,184800,1647060230,6730,6730,6730,6730,0
20230712,184700,1647060230,6730,6730,6730,6730,0
20230712,184600,1647060230,6730,6730,6730,6730,0
20230712,184500,1647060230,6730,6730,6730,6730,0
20230712,184400,1647060230,6730,6730,6730,6730,0
20230712,184300,1647060230,6730,6730,6730,6730,0
20230712,184200,1647060230,6730,6730,6730,6730,0
20230712,184100,1647060230,6730,6730,6730,6730,0
20230712,184000,1647060230,6730,6730,6730,6730,0
20230712,183900,1647060230,6730,6730,6730,6730,0
20230712,183800,1647060230,6730,6730,6730,6730,0
20230712,183700,1647060230,6730,6730,6730,6730,0
20230712,183600,1647060230,6730,6730,6730,6730,0
20230712,183500,1647060230,6730,6730,6730,6730,0
20230712,183400,1647060230,6730,6730,6730,6730,7560
20230712,183300,1647060230,6730,6730,6730,6730,0
20230712,183200,1647060230,6730,6730,6730,6730,0
20230712,183100,1647060230,6730,6730,6730,6730,0
20230712,183000,1647060230,6730,6730,6730,6730,0
20230712,182900,1647060230,6730,6730,6730,6730,0
20230712,182800,1647060230,6730,6730,6730,6730,0
20230712,182700,1647060230,6730,6730,6730,6730,0
20230712,182600,1647060230,6730,6730,6730,6730,0
20230712,182500,1647060230,6730,6730,6730,6730,0
20230712,182400,1647060230,6730,6730,6730,6730,0
20230712,182300,1647060230,6730,6730,6730,6730,0
20230712,182200,1647060230,6730,6730,6730,6730,0
20230712,182100,1647060230,6730,6730,6730,6730,0
20230712,182000,1647060230,6730,6730,6730,6730,0
20230712,181900,1647060230,6730,6730,6730,6730,0
20230712,181800,1647060230,6730,6730,6730,6730,0
20230712,181700,1647060230,6730,6730,6730,6730,0
20230712,181600,1647060230,6730,6730,6730,6730,0
20230712,181500,1647060230,6730,6730,6730,6730,0
20230712,181400,1647060230,6730,6730,6730,6730,0
20230712,181300,1647060230,6730,6730,6730,6730,0
20230712,181200,1647060230,6730,6730,6730,6730,0
20230712,181100,1647060230,6730,6730,6730,6730,0
20230712,181000,1647060230,6730,6730,6730,6730,0
20230712,180900,1647060230,6730,6730,6730,6730,0
20230712,180800,1647060230,6730,6730,6730,6730,0
20230712,180700,1647060230,6730,6730,6730,6730,0
20230712,180600,1647060230,6730,6730,6730,6730,0
20230712,180500,1647060230,6730,6730,6730,6730,0
20230712,180400,1647060230,6730,6730,6730,6730,7560
20230712,180300,1647060230,6730,6730,6730,6730,0
20230712,180200,1647060230,6730,6730,6730,6730,0
20230712,180100,1647060230,6730,6730,6730,6730,0
20230712,180000,1647060230,6730,6730,6730,6730,0
20230712,175900,1647060230,6730,6730,6730,6730,0
20230712,175800,1647060230,6730,6730,6730,6730,0
20230712,175700,1647060230,6730,6730,6730,6730,0
20230712,175600,1647060230,6730,6730,6730,6730,0
20230712,175500,1647060230,6730,6730,6730,6730,0
20230712,175400,1647060230,6730,6730,6730,6730,0
20230712,175300,1647060230,6730,6730,6730,6730,0
20230712,175200,1647060230,6730,6730,6730,6730,0
20230712,175100,1647060230,6730,6730,6730,6730,0
20230712,175000,1647060230,6730,6730,6730,6730,0
20230712,174900,1647060230,6730,6730,6730,6730,0
20230712,174800,1647060230,6730,6730,6730,6730,0
20230712,174700,1647060230,6730,6730,6730,6730,0
20230712,174600,1647060230,6730,6730,6730,6730,0
20230712,174500,1647060230,6730,6730,6730,6730,0
20230712,174400,1647060230,6730,6730,6730,6730,0
20230712,174300,1647060230,6730,6730,6730,6730,0
20230712,174200,1647060230,6730,6730,6730,6730,0
20230712,174100,1647060230,6730,6730,6730,6730,0
20230712,174000,1647060230,6730,6730,6730,6730,0
20230712,173900,1647060230,6730,6730,6730,6730,0
20230712,173800,1647060230,6730,6730,6730,6730,0
20230712,173700,1647060230,6730,6730,6730,6730,0
20230712,173600,1647060230,6730,6730,6730,6730,0
20230712,173500,1647060230,6730,6730,6730,6730,0
20230712,173400,1647060230,6730,6730,6730,6730,7560
20230712,173300,1647060230,6730,6730,6730,6730,0
20230712,173200,1647060230,6730,6730,6730,6730,0
20230712,173100,1647060230,6730,6730,6730,6730,0
20230712,173000,1647060230,6730,6730,6730,6730,0
20230712,172900,1647060230,6730,6730,6730,6730,0
20230712,172800,1647060230,6730,6730,6730,6730,0
20230712,172700,1647060230,6730,6730,6730,6730,0
20230712,172600,1647060230,6730,6730,6730,6730,0
20230712,172500,1647060230,6730,6730,6730,6730,0
20230712,172400,1647060230,6730,6730,6730,6730,0
20230712,172300,1647060230,6730,6730,6730,6730,0
20230712,172200,1647060230,6730,6730,6730,6730,0
20230712,172100,1647060230,6730,6730,6730,6730,0
20230712,172000,1647060230,6730,6730,6730,6730,0
20230712,171900,1647060230,6730,6730,6730,6730,0
20230712,171800,1647060230,6730,6730,6730,6730,0
20230712,171700,1647060230,6730,6730,6730,6730,0
20230712,171600,1647060230,6730,6730,6730,6730,0
20230712,171500,1647060230,6730,6730,6730,6730,0
20230712,171400,1647060230,6730,6730,6730,6730,0
20230712,171300,1647060230,6730,6730,6730,6730,0
20230712,171200,1647060230,6730,6730,6730,6730,0
20230712,171100,1647060230,6730,6730,6730,6730,0
20230712,171000,1647060230,6730,6730,6730,6730,0
20230712,170900,1647060230,6730,6730,6730,6730,0
20230712,170800,1647060230,6730,6730,6730,6730,0
20230712,170700,1647060230,6730,6730,6730,6730,0
20230712,170600,1647060230,6730,6730,6730,6730,0
20230712,170500,1647060230,6730,6730,6730,6730,0
20230712,170400,1647060230,6730,6730,6730,6730,7560
20230712,170300,1647060230,6730,6730,6730,6730,0
20230712,170200,1647060230,6730,6730,6730,6730,0
20230712,170100,1647060230,6730,6730,6730,6730,0
20230712,170000,1647060230,6730,6730,6730,6730,0
20230712,165900,1647060230,6730,6730,6730,6730,0
20230712,165800,1647060230,6730,6730,6730,6730,0
20230712,165700,1647060230,6730,6730,6730,6730,0
20230712,165600,1647060230,6730,6730,6730,6730,0
20230712,165500,1647060230,6730,6730,6730,6730,0
20230712,165400,1647060230,6730,6730,6730,6730,0
20230712,165300,1647060230,6730,6730,6730,6730,0
20230712,165200,1647060230,6730,6730,6730,6730,0
20230712,165100,1647060230,6730,6730,6730,6730,0
20230712,165000,1647060230,6730,6730,6730,6730,0
20230712,164900,1647060230,6730,6730,6730,6730,0
20230712,164800,1647060230,6730,6730,6730,6730,0
20230712,164700,1647060230,6730,6730,6730,6730,0
20230712,164600,1647060230,6730,6730,6730,6730,0
20230712,164500,1647060230,6730,6730,6730,6730,0
20230712,164400,1647060230,6730,6730,6730,6730,0
20230712,164300,1647060230,6730,6730,6730,6730,0
20230712,164200,1647060230,6730,6730,6730,6730,0
20230712,164100,1647060230,6730,6730,6730,6730,0
20230712,164000,1647060230,6730,6730,6730,6730,0
20230712,163900,1647060230,6730,6730,6730,6730,0
20230712,163800,1647060230,6730,6730,6730,6730,0
20230712,163700,1647060230,6730,6730,6730,6730,0
20230712,163600,1647060230,6730,6730,6730,6730,0
20230712,163500,1647060230,6730,6730,6730,6730,0
20230712,163400,1647060230,6730,6730,6730,6730,7560
20230712,163300,1647060230,6730,6730,6730,6730,0
20230712,163200,1647060230,6730,6730,6730,6730,0
20230712,163100,1647060230,6730,6730,6730,6730,0
20230712,163000,1647060230,6730,6730,6730,6730,0
20230712,162900,1647060230,6730,6730,6730,6730,0
20230712,162800,1647060230,6730,6730,6730,6730,0
20230712,162700,1647060230,6730,6730,6730,6730,0
20230712,162600,1647060230,6730,6730,6730,6730,0
20230712,162500,1647060230,6730,6730,6730,6730,0
20230712,162400,1647060230,6730,6730,6730,6730,0
20230712,162300,1647060230,6730,6730,6730,6730,0
20230712,162200,1647060230,6730,6730,6730,6730,0
20230712,162100,1647060230,6730,6730,6730,6730,0
20230712,162000,1647060230,6730,6730,6730,6730,0
20230712,161900,1647060230,6730,6730,6730,6730,0
20230712,161800,1647060230,6730,6730,6730,6730,0
20230712,161700,1647060230,6730,6730,6730,6730,0
20230712,161600,1647060230,6730,6730,6730,6730,0
20230712,161500,1647060230,6730,6730,6730,6730,0
20230712,161400,1647060230,6730,6730,6730,6730,0
20230712,161300,1647060230,6730,6730,6730,6730,0
20230712,161200,1647060230,6730,6730,6730,6730,0
20230712,161100,1647060230,6730,6730,6730,6730,0
20230712,161000,1647060230,6730,6730,6730,6730,0
20230712,160900,1647060230,6730,6730,6730,6730,0
20230712,160800,1647060230,6730,6730,6730,6730,0
20230712,160700,1647060230,6730,6730,6730,6730,0
20230712,160600,1647060230,6730,6730,6730,6730,0
20230712,160500,1647060230,6730,6730,6730,6730,0
20230712,160400,1647060230,6730,6730,6730,6730,7560
20230712,160300,1647060230,6730,6730,6730,6730,0
20230712,160200,1647060230,6730,6730,6730,6730,0
20230712,160100,1647060230,6730,6730,6730,6730,0
20230712,160000,1647060230,6730,6730,6730,6730,0
20230712,155900,1647060230,6730,6730,6730,6730,0
20230712,155800,1647060230,6730,6730,6730,6730,0
20230712,155700,1647060230,6730,6730,6730,6730,0
20230712,155600,1647060230,6730,6730,6730,6730,0
20230712,155500,1647060230,6730,6730,6730,6730,0
20230712,155400,1647060230,6730,6730,6730,6730,0
20230712,155300,1647060230,6730,6730,6730,6730,0
20230712,155200,1647060230,6730,6730,6730,6730,0
20230712,155100,1647060230,6730,6730,6730,6730,0
20230712,155000,1647060230,6730,6730,6730,6730,0
20230712,154900,1647060230,6730,6730,6730,6730,0
20230712,154800,1647060230,6730,6730,6730,6730,0
20230712,154700,1647060230,6730,6730,6730,6730,0
20230712,154600,1647060230,6730,6730,6730,6730,0
20230712,154500,1647060230,6730,6730,6730,6730,0
20230712,154400,1647060230,6730,6730,6730,6730,0
20230712,154300,1647060230,6730,6730,6730,6730,0
20230712,154200,1647060230,6730,6730,6730,6730,0
20230712,154100,1647060230,6730,6730,6730,6730,0
20230712,154000,1647060230,6730,6730,6730,6730,0
20230712,153900,1647060230,6730,6730,6730,6730,0
20230712,153800,1647060230,6730,6730,6730,6730,0
20230712,153700,1647060230,6730,6730,6730,6730,0
20230712,153600,1647060230,6730,6730,6730,6730,0
20230712,153500,1647060230,6730,6730,6730,6730,0
20230712,153400,1647060230,6730,6730,6730,6730,7560
20230712,153300,1647060230,6730,6730,6730,6730,0
20230712,153200,1647060230,6730,6730,6730,6730,0
20230712,153100,1647060230,6730,6730,6730,6730,0
20230712,153000,1647060230,6730,6730,6730,6730,7560
20230712,152900,1596181430,6690,6690,6690,6690,0
20230712,152800,1596181430,6690,6690,6690,6690,0
20230712,152700,1596181430,6690,6690,6690,6690,0
20230712,152600,1596181430,6690,6690,6690,6690,0
20230712,152500,1596181430,6690,6690,6690,6690,0
20230712,152400,1596181430,6690,6690,6690,6690,0
20230712,152300,1596181430,6690,6690,6690,6690,0
20230712,152200,1596181430,6690,6690,6690,6690,0
20230712,152100,1596181430,6690,6690,6690,6690,0
20230712,152000,1596181430,6690,6690,6690,6690,0
20230712,151900,1596181430,6690,6690,6690,6690,1607
20230712,151800,1585430600,6690,6680,6690,6680,1645
20230712,151700,1574427760,6670,6670,6670,6670,11
20230712,151600,1574354390,6670,6670,6670,6670,0
20230712,151500,1574354390,6670,6670,6670,6670,31
20230712,151400,1574147620,6670,6670,6670,6670,131
20230712,151300,1573273850,6690,6660,6690,6660,4506
20230712,151200,1543223540,6660,6670,6670,6660,330
20230712,151100,1541022690,6670,6670,6670,6670,1195
20230712,151000,1533052040,6670,6660,6680,6660,2335
20230712,150900,1517485960,6670,6650,6670,6650,3590
20230712,150800,1493578660,6650,6610,6650,6610,2551
20230712,150700,1476620220,6610,6610,6610,6610,475
20230712,150600,1473480470,6610,6610,6610,6610,75
20230712,150500,1472984720,6610,6610,6610,6610,31
20230712,150400,1472779810,6610,6610,6610,6610,245
20230712,150300,1471160360,6610,6610,6610,6610,38
20230712,150200,1470909180,6610,6610,6610,6610,950
20230712,150100,1464629680,6610,6600,6650,6600,1688
20230712,150000,1453448930,6600,6580,6600,6580,163
20230712,145900,1452373730,6580,6580,6580,6580,600
20230712,145800,1448425730,6580,6580,6580,6580,100
20230712,145700,1447767730,6600,6580,6600,6580,221
20230712,145600,1446310530,6580,6580,6580,6570,90
20230712,145500,1445718820,6610,6610,6610,6610,0
20230712,145400,1445718820,6610,6610,6610,6610,0
20230712,145300,1445718820,6610,6610,6610,6610,2
20230712,145200,1445705600,6610,6570,6610,6570,21
20230712,145100,1445567590,6570,6570,6570,6570,0
20230712,145000,1445567590,6570,6570,6570,6570,31
20230712,144900,1445363920,6570,6570,6570,6570,203
20230712,144800,1444030210,6570,6570,6570,6570,1034
20230712,144700,1437236830,6570,6600,6600,6570,2658
20230712,144600,1419696470,6580,6580,6580,6580,150
20230712,144500,1418709470,6570,6580,6580,6570,1030
20230712,144400,1411942070,6580,6580,6590,6570,775
20230712,144300,1406846980,6580,6580,6580,6580,0
20230712,144200,1406846980,6580,6580,6580,6580,55
20230712,144100,1406485080,6590,6590,6590,6590,49
20230712,144000,1406162170,6590,6590,6590,6590,331
20230712,143900,1403980880,6590,6620,6620,6590,380
20230712,143800,1401473070,6630,6630,6630,6630,200
20230712,143700,1400147070,6630,6600,6660,6600,6327
20230712,143600,1358132150,6620,6610,6620,6610,6
20230712,143500,1358092480,6590,6600,6600,6590,6961
20230712,143400,1312150200,6610,6610,6610,6600,394
20230712,143300,1309549640,6600,6620,6620,6600,204
20230712,143200,1308202020,6630,6630,6630,6630,23
20230712,143100,1308049530,6630,6630,6630,6630,0
20230712,143000,1308049530,6630,6610,6630,6610,92
20230712,142900,1307441170,6630,6610,6630,6610,947
20230712,142800,1301175560,6610,6610,6610,6610,12
20230712,142700,1301096240,6600,6600,6640,6600,1859
20230712,142600,1288782830,6570,6570,6570,6570,0
20230712,142500,1288782830,6570,6570,6570,6570,10
20230712,142400,1288717130,6580,6580,6580,6570,1092
20230712,142300,1281534000,6590,6600,6600,6590,1001
20230712,142200,1274937400,6600,6600,6600,6600,1
20230712,142100,1274930800,6600,6600,6600,6600,0
20230712,142000,1274930800,6600,6600,6600,6600,100
20230712,141900,1274270800,6610,6600,6610,6600,1000
20230712,141800,1267669590,6600,6600,6600,6600,243
20230712,141700,1266065790,6600,6600,6600,6600,0
20230712,141600,1266065790,6600,6600,6600,6600,0
20230712,141500,1266065790,6600,6570,6600,6570,24
20230712,141400,1265907990,6570,6570,6570,6570,50
20230712,141300,1265579490,6560,6560,6570,6560,124
20230712,141200,1264765090,6560,6560,6560,6560,0
20230712,141100,1264765090,6560,6560,6560,6560,1245
20230712,141000,1256597890,6560,6560,6560,6560,4
20230712,140900,1256571650,6560,6560,6560,6560,1
20230712,140800,1256565090,6550,6560,6560,6550,441
20230712,140700,1253674420,6570,6570,6580,6570,636
20230712,140600,1249495700,6610,6610,6610,6610,11
20230712,140500,1249422990,6610,6600,6610,6600,415
20230712,140400,1246683230,6600,6600,6600,6600,100
20230712,140300,1246023230,6600,6600,6600,6600,20
20230712,140200,1245891230,6610,6570,6610,6570,1988
20230712,140100,1232792980,6570,6570,6570,6570,1
20230712,140000,1232786410,6570,6570,6570,6570,0
20230712,135900,1232786410,6570,6560,6580,6560,1571
20230712,135800,1222450840,6560,6560,6560,6560,0
20230712,135700,1222450840,6560,6560,6560,6560,264
20230712,135600,1220719000,6580,6560,6580,6560,153
20230712,135500,1219713290,6560,6560,6560,6560,507
20230712,135400,1216387370,6560,6550,6560,6550,102
20230712,135300,1215718270,6560,6550,6560,6550,23
20230712,135200,1215567610,6550,6550,6550,6550,19
20230712,135100,1215443160,6550,6550,6550,6550,0
20230712,135000,1215443160,6550,6590,6590,6550,3
20230712,134900,1215423430,6590,6590,6590,6590,21
20230712,134800,1215285040,6550,6540,6550,6540,1021
20230712,134700,1208597500,6530,6530,6530,6530,0
20230712,134600,1208597500,6530,6530,6530,6530,1
20230712,134500,1208590970,6580,6580,6580,6580,200
20230712,134400,1207274970,6580,6600,6610,6580,2025
20230712,134300,1193889990,6610,6580,6610,6580,6
20230712,134200,1193850420,6600,6550,6600,6550,3109
20230712,134100,1173338640,6550,6580,6580,6550,5
20230712,134000,1173305800,6590,6530,6590,6530,3566
20230712,133900,1149889390,6540,6540,6540,6540,0
20230712,133800,1149889390,6540,6540,6540,6530,3
20230712,133700,1149869780,6490,6530,6530,6490,147
20230712,133600,1148911190,6530,6530,6530,6530,538
20230712,133500,1145398050,6520,6470,6520,6470,602
20230712,133400,1141475760,6510,6480,6510,6480,5626
20230712,133300,1104909070,6480,6450,6480,6450,1085
20230712,133200,1097884570,6450,6450,6450,6450,0
20230712,133100,1097884570,6450,6450,6450,6450,300
20230712,133000,1095949570,6440,6440,6440,6440,16
20230712,132900,1095846530,6440,6440,6440,6440,0
20230712,132800,1095846530,6440,6440,6440,6440,0
20230712,132700,1095846530,6440,6440,6440,6440,0
20230712,132600,1095846530,6440,6440,6440,6440,0
20230712,132500,1095846530,6440,6440,6440,6440,471
20230712,132400,1092813290,6430,6430,6430,6430,307
20230712,132300,1090839280,6420,6420,6420,6420,0
20230712,132200,1090839280,6420,6420,6420,6420,0
20230712,132100,1090839280,6420,6420,6420,6420,3
20230712,132000,1090820020,6420,6420,6420,6420,0
20230712,131900,1090820020,6420,6420,6420,6420,0
20230712,131800,1090820020,6420,6420,6420,6420,0
20230712,131700,1090820020,6420,6420,6420,6420,0
20230712,131600,1090820020,6420,6420,6420,6420,0
20230712,131500,1090820020,6420,6410,6420,6410,4
20230712,131400,1090794370,6410,6410,6410,6410,71
20230712,131300,1090339260,6410,6410,6410,6410,33
20230712,131200,1090127730,6410,6420,6420,6410,300
20230712,131100,1088203740,6420,6420,6420,6420,150
20230712,131000,1087240740,6420,6420,6420,6420,0
20230712,130900,1087240740,6420,6430,6430,6420,87
20230712,130800,1086682190,6430,6430,6430,6430,0
20230712,130700,1086682190,6430,6430,6430,6430,0
20230712,130600,1086682190,6430,6430,6430,6430,0
20230712,130500,1086682190,6430,6430,6430,6430,100
20230712,130400,1086039190,6420,6430,6430,6420,200
20230712,130300,1084754190,6430,6430,6430,6430,38
20230712,130200,1084509850,6410,6410,6410,6410,0
20230712,130100,1084509850,6410,6410,6410,6410,0
20230712,130000,1084509850,6410,6410,6410,6410,0
20230712,125900,1084509850,6410,6410,6410,6410,2
20230712,125800,1084497030,6410,6400,6410,6400,129
20230712,125700,1083671140,6410,6410,6410,6410,48
20230712,125600,1083363460,6410,6420,6440,6410,110
20230712,125500,1082658080,6410,6420,6420,6410,300
20230712,125400,1080734520,6420,6420,6420,6420,100
20230712,125300,1080092520,6410,6410,6410,6410,0
20230712,125200,1080092520,6410,6410,6410,6410,0
20230712,125100,1080092520,6410,6410,6410,6410,0
20230712,125000,1080092520,6410,6410,6410,6410,0
20230712,124900,1080092520,6410,6410,6410,6410,3
20230712,124800,1080073290,6410,6410,6410,6410,45
20230712,124700,1079784840,6410,6410,6410,6410,1
20230712,124600,1079778430,6400,6400,6400,6400,0
20230712,124500,1079778430,6400,6400,6400,6400,50
20230712,124400,1079458430,6400,6400,6400,6400,0
20230712,124300,1079458430,6400,6400,6400,6400,8
20230712,124200,1079407230,6450,6450,6450,6450,0
20230712,124100,1079407230,6450,6450,6450,6450,0
20230712,124000,1079407230,6450,6450,6450,6450,0
20230712,123900,1079407230,6450,6450,6450,6450,0
20230712,123800,1079407230,6450,6400,6450,6400,100
20230712,123700,1078762680,6390,6390,6390,6390,0
20230712,123600,1078762680,6390,6390,6390,6390,1578
20230712,123500,1068679260,6390,6390,6390,6390,0
20230712,123400,1068679260,6390,6400,6400,6390,3591
20230712,123300,1045716620,6440,6450,6450,6440,146
20230712,123200,1044775010,6460,6460,6460,6460,0
20230712,123100,1044775010,6460,6420,6460,6420,1000
20230712,123000,1038330900,6420,6420,6420,6420,105
20230712,122900,1037656800,6420,6410,6420,6410,1500
20230712,122800,1028028170,6400,6400,6400,6400,0
20230712,122700,1028028170,6400,6400,6400,6400,1895
20230712,122600,1015900170,6400,6400,6400,6400,0
20230712,122500,1015900170,6400,6400,6400,6400,0
20230712,122400,1015900170,6400,6400,6400,6400,0
20230712,122300,1015900170,6400,6420,6420,6400,1342
20230712,122200,1007299510,6420,6420,6420,6420,0
20230712,122100,1007299510,6420,6420,6420,6420,0
20230712,122000,1007299510,6420,6420,6420,6420,0
20230712,121900,1007299510,6420,6420,6420,6420,357
20230712,121800,1005007570,6440,6440,6440,6440,0
20230712,121700,1005007570,6440,6430,6440,6430,307
20230712,121600,1003032250,6440,6440,6440,6440,0
20230712,121500,1003032250,6440,6440,6440,6440,0
20230712,121400,1003032250,6440,6440,6440,6440,0
20230712,121300,1003032250,6440,6440,6440,6440,0
20230712,121200,1003032250,6440,6440,6440,6440,0
20230712,121100,1003032250,6440,6440,6440,6440,0
20230712,121000,1003032250,6440,6440,6440,6440,744
20230712,120900,998240890,6440,6440,6440,6440,10
20230712,120800,998176490,6440,6440,6440,6440,0
20230712,120700,998176490,6440,6440,6440,6440,0
20230712,120600,998176490,6440,6440,6440,6440,0
20230712,120500,998176490,6440,6440,6440,6440,0
20230712,120400,998176490,6440,6440,6440,6440,0
20230712,120300,998176490,6440,6450,6450,6440,100
20230712,120200,997532440,6450,6450,6450,6450,200
20230712,120100,996242440,6480,6480,6480,6480,0
20230712,120000,996242440,6480,6480,6480,6480,0
20230712,115900,996242440,6480,6480,6480,6480,0
20230712,115800,996242440,6480,6480,6480,6480,0
20230712,115700,996242440,6480,6480,6480,6480,0
20230712,115600,996242440,6480,6480,6480,6480,0
20230712,115500,996242440,6480,6480,6480,6480,0
20230712,115400,996242440,6480,6480,6480,6480,19
20230712,115300,996119320,6480,6480,6480,6480,20
20230712,115200,995989720,6490,6490,6490,6490,200
20230712,115100,994691720,6490,6490,6490,6490,10
20230712,115000,994626820,6490,6490,6490,6490,63
20230712,114900,994217950,6450,6450,6450,6450,0
20230712,114800,994217950,6450,6450,6450,6450,0
20230712,114700,994217950,6450,6450,6450,6450,40
20230712,114600,993959950,6450,6460,6460,6440,799
20230712,114500,988811380,6450,6450,6450,6450,0
20230712,114400,988811380,6450,6450,6450,6450,0
20230712,114300,988811380,6450,6450,6450,6450,0
20230712,114200,988811380,6450,6450,6450,6450,0
20230712,114100,988811380,6450,6450,6450,6450,1
20230712,114000,988804930,6450,6460,6460,6450,211
20230712,113900,987441980,6440,6440,6440,6440,12
20230712,113800,987364700,6440,6440,6440,6440,0
20230712,113700,987364700,6440,6440,6440,6440,200
20230712,113600,986076700,6440,6440,6440,6440,0
20230712,113500,986076700,6440,6440,6440,6440,0
20230712,113400,986076700,6440,6440,6440,6440,0
20230712,113300,986076700,6440,6440,6440,6440,397
20230712,113200,983520020,6440,6440,6440,6440,2241
20230712,113100,969087980,6440,6440,6440,6440,2000
20230712,113000,956207980,6440,6440,6440,6440,50
20230712,112900,955885980,6440,6440,6440,6440,500
20230712,112800,952665980,6440,6450,6450,6440,500
20230712,112700,949445190,6440,6450,6450,6440,501
20230712,112600,946213750,6450,6450,6450,6450,0
20230712,112500,946213750,6450,6450,6450,6450,0
20230712,112400,946213750,6450,6450,6450,6450,87
20230712,112300,945652600,6500,6500,6500,6500,33
20230712,112200,945438100,6500,6440,6500,6440,245
20230712,112100,943858500,6410,6410,6410,6410,9
20230712,112000,943800810,6410,6410,6410,6410,0
20230712,111900,943800810,6410,6410,6410,6410,0
20230712,111800,943800810,6410,6410,6410,6410,1000
20230712,111700,937390810,6420,6430,6430,6420,111
20230712,111600,936678180,6430,6430,6430,6430,6
20230712,111500,936639600,6440,6460,6460,6440,1285
20230712,111400,928359000,6510,6510,6510,6510,0
20230712,111300,928359000,6510,6510,6510,6510,0
20230712,111200,928359000,6510,6510,6510,6510,0
20230712,111100,928359000,6510,6510,6510,6510,0
20230712,111000,928359000,6510,6470,6510,6460,375
20230712,110900,925934250,6440,6440,6440,6440,0
20230712,110800,925934250,6440,6530,6530,6440,9992
20230712,110700,861435670,6530,6470,6530,6450,398
20230712,110600,858851750,6510,6510,6510,6510,2000
20230712,110500,845831750,6510,6510,6510,6510,0
20230712,110400,845831750,6510,6460,6510,6460,52
20230712,110300,845495780,6460,6460,6460,6460,0
20230712,110200,845495780,6460,6460,6460,6460,7
20230712,110100,845450560,6510,6510,6510,6510,0
20230712,110000,845450560,6510,6490,6510,6460,105
20230712,105900,844771710,6520,6520,6520,6520,0
20230712,105800,844771710,6520,6520,6520,6520,59
20230712,105700,844387030,6520,6520,6520,6520,10
20230712,105600,844321830,6490,6490,6490,6490,0
20230712,105500,844321830,6490,6490,6490,6490,529
20230712,105400,840888620,6440,6440,6480,6440,941
20230712,105300,834822940,6440,6440,6440,6440,0
20230712,105200,834822940,6440,6450,6450,6440,112
20230712,105100,834100560,6450,6450,6450,6450,0
20230712,105000,834100560,6450,6450,6450,6450,213
20230712,104900,832726710,6450,6450,6450,6450,0
20230712,104800,832726710,6450,6450,6450,6450,0
20230712,104700,832726710,6450,6450,6450,6450,0
20230712,104600,832726710,6450,6450,6450,6450,0
20230712,104500,832726710,6450,6440,6450,6440,100
20230712,104400,832081920,6450,6450,6450,6450,5
20230712,104300,832049670,6450,6450,6450,6450,10
20230712,104200,831985170,6460,6450,6460,6450,2
20230712,104100,831972260,6450,6450,6450,6450,33
20230712,104000,831759410,6450,6450,6450,6450,23
20230712,103900,831611060,6410,6460,6460,6410,893
20230712,103800,825868110,6470,6470,6470,6470,3
20230712,103700,825848700,6430,6470,6470,6430,51
20230712,103600,825520730,6480,6480,6480,6480,0
20230712,103500,825520730,6480,6480,6480,6480,3
20230712,103400,825501290,6470,6420,6470,6420,33
20230712,103300,825289370,6420,6420,6420,6420,9
20230712,103200,825231590,6410,6410,6410,6410,248
20230712,103100,823641910,6380,6380,6380,6380,0
20230712,103000,823641910,6380,6380,6380,6380,105
20230712,102900,822972010,6380,6380,6380,6380,125
20230712,102800,822174510,6380,6380,6380,6380,10
20230712,102700,822110710,6370,6370,6370,6370,0
20230712,102600,822110710,6370,6370,6370,6370,155
20230712,102500,821123360,6370,6370,6370,6370,0
20230712,102400,821123360,6370,6430,6430,6370,35
20230712,102300,820900050,6430,6400,6430,6400,628
20230712,102200,816876260,6430,6430,6430,6430,0
20230712,102100,816876260,6430,6470,6470,6430,61
20230712,102000,816483910,6470,6470,6470,6470,6
20230712,101900,816445090,6450,6450,6450,6450,0
20230712,101800,816445090,6450,6450,6450,6450,0
20230712,101700,816445090,6450,6450,6450,6450,0
20230712,101600,816445090,6450,6450,6450,6450,0
20230712,101500,816445090,6450,6450,6450,6450,11
20230712,101400,816374140,6450,6390,6450,6390,690
20230712,101300,811949940,6360,6360,6360,6360,0
20230712,101200,811949940,6360,6370,6370,6360,444
20230712,101100,809126060,6360,6370,6370,6360,548
20230712,101000,805640680,6360,6370,6370,6360,112
20230712,100900,804928120,6360,6360,6360,6360,2
20230712,100800,804915400,6340,6340,6340,6340,0
20230712,100700,804915400,6340,6350,6360,6340,130
20230712,100600,804090680,6340,6340,6340,6340,0
20230712,100500,804090680,6340,6400,6400,6340,380
20230712,100400,801671960,6400,6400,6400,6400,0
20230712,100300,801671960,6400,6400,6400,6400,0
20230712,100200,801671960,6400,6400,6400,6400,105
20230712,100100,800999960,6400,6360,6400,6360,138
20230712,100000,800116850,6400,6400,6400,6400,0
20230712,095900,800116850,6400,6390,6400,6360,42
20230712,095800,799849280,6370,6400,6400,6370,1736
20230712,095700,788783150,6410,6420,6420,6410,80
20230712,095600,788270100,6420,6400,6420,6390,898
20230712,095500,782518930,6390,6390,6390,6390,18
20230712,095400,782403910,6400,6400,6400,6400,857
20230712,095300,776919110,6400,6410,6410,6400,730
20230712,095200,772246510,6410,6410,6420,6410,57
20230712,095100,771881070,6420,6420,6420,6420,28
20230712,095000,771701310,6420,6440,6440,6420,557
20230712,094900,768120050,6430,6460,6460,6430,121
20230712,094800,767340690,6440,6480,6480,6440,103
20230712,094700,766675060,6480,6480,6480,6480,92
20230712,094600,766078900,6480,6460,6480,6460,18
20230712,094500,765962580,6470,6470,6470,6470,2
20230712,094400,765949640,6470,6470,6490,6470,32
20230712,094300,765742560,6480,6480,6480,6480,1445
20230712,094200,756378960,6490,6490,6490,6490,1268
20230712,094100,748149640,6490,6500,6520,6490,1038
20230712,094000,741407910,6500,6490,6500,6480,1154
20230712,093900,733912190,6490,6430,6490,6430,1744
20230712,093800,722683080,6400,6390,6400,6390,232
20230712,093700,721200300,6390,6280,6390,6280,1048
20230712,093600,714533520,6280,6290,6290,6280,790
20230712,093500,709564470,6280,6300,6310,6270,6836
20230712,093400,666530450,6310,6430,6430,6310,5054
20230712,093300,634446620,6420,6430,6430,6420,111
20230712,093200,633732930,6430,6440,6440,6420,1065
20230712,093100,626883760,6430,6510,6520,6430,1538
20230712,093000,616930550,6520,6600,6600,6520,4358
20230712,092900,588424190,6600,6600,6600,6600,61
20230712,092800,588021590,6570,6600,6600,6560,471
20230712,092700,584918460,6600,6560,6600,6560,50
20230712,092600,584588820,6560,6570,6600,6560,566
20230712,092500,580860590,6570,6570,6570,6570,129
20230712,092400,580013060,6590,6600,6610,6590,1221
20230712,092300,571955840,6610,6560,6610,6560,543
20230712,092200,568391080,6530,6630,6630,6530,13301
20230712,092100,480712400,6630,6630,6640,6630,2249
20230712,092000,465796500,6640,6640,6640,6630,2458
20230712,091900,449496700,6630,6680,6680,6630,4110
20230712,091800,422154520,6680,6640,6680,6640,1120
20230712,091700,414692320,6640,6670,6680,6640,2645
20230712,091600,397092180,6670,6700,6700,6660,1602
20230712,091500,386414120,6750,6730,6750,6650,5463
20230712,091400,349810370,6730,6720,6730,6650,10062
20230712,091300,282566950,6700,6630,6700,6630,2836
20230712,091200,263627150,6620,6600,6620,6600,4656
20230712,091100,232883770,6600,6600,6680,6580,7585
20230712,091000,182815320,6590,6550,6590,6540,10215
20230712,090900,115887710,6550,6530,6560,6530,871
20230712,090800,110189240,6530,6520,6540,6520,1560
20230712,090700,100003410,6540,6530,6560,6510,2053
20230712,090600,86577220,6510,6500,6530,6460,1915
20230712,090500,74133750,6460,6510,6510,6420,3095
20230712,090400,54128520,6550,6430,6550,6430,3503
20230712,090300,31371230,6450,6370,6450,6340,1614
20230712,090200,21053590,6330,6360,6360,6330,2207
20230712,090100,7039630,6370,6360,6370,6360,295
20230712,090000,5162380,6360,6310,6360,6310,818
Reference in New Issue Copy Permalink