ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/219420/min/candle-20230712.csv

687 lines
34 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
20230712,202400,8817710930,6220,6220,6220,6220,3248
20230712,202300,8817710930,6220,6220,6220,6220,0
20230712,202200,8817710930,6220,6220,6220,6220,0
20230712,202100,8817710930,6220,6220,6220,6220,0
20230712,202000,8817710930,6220,6220,6220,6220,0
20230712,201900,8817710930,6220,6220,6220,6220,0
20230712,201800,8817710930,6220,6220,6220,6220,0
20230712,201700,8817710930,6220,6220,6220,6220,0
20230712,201600,8817710930,6220,6220,6220,6220,0
20230712,201500,8817710930,6220,6220,6220,6220,0
20230712,201400,8817710930,6220,6220,6220,6220,0
20230712,201300,8817710930,6220,6220,6220,6220,0
20230712,201200,8817710930,6220,6220,6220,6220,0
20230712,201100,8817710930,6220,6220,6220,6220,0
20230712,201000,8817710930,6220,6220,6220,6220,0
20230712,200900,8817710930,6220,6220,6220,6220,0
20230712,200800,8817710930,6220,6220,6220,6220,0
20230712,200700,8817710930,6220,6220,6220,6220,0
20230712,200600,8817710930,6220,6220,6220,6220,0
20230712,200500,8817710930,6220,6220,6220,6220,0
20230712,200400,8817710930,6220,6220,6220,6220,0
20230712,200300,8817710930,6220,6220,6220,6220,0
20230712,200200,8817710930,6220,6220,6220,6220,0
20230712,200100,8817710930,6220,6220,6220,6220,0
20230712,200000,8817710930,6220,6220,6220,6220,0
20230712,195900,8817710930,6220,6220,6220,6220,0
20230712,195800,8817710930,6220,6220,6220,6220,0
20230712,195700,8817710930,6220,6220,6220,6220,0
20230712,195600,8817710930,6220,6220,6220,6220,0
20230712,195500,8817710930,6220,6220,6220,6220,0
20230712,195400,8817710930,6220,6220,6220,6220,3248
20230712,195300,8817710930,6220,6220,6220,6220,0
20230712,195200,8817710930,6220,6220,6220,6220,0
20230712,195100,8817710930,6220,6220,6220,6220,0
20230712,195000,8817710930,6220,6220,6220,6220,0
20230712,194900,8817710930,6220,6220,6220,6220,0
20230712,194800,8817710930,6220,6220,6220,6220,0
20230712,194700,8817710930,6220,6220,6220,6220,0
20230712,194600,8817710930,6220,6220,6220,6220,0
20230712,194500,8817710930,6220,6220,6220,6220,0
20230712,194400,8817710930,6220,6220,6220,6220,0
20230712,194300,8817710930,6220,6220,6220,6220,0
20230712,194200,8817710930,6220,6220,6220,6220,0
20230712,194100,8817710930,6220,6220,6220,6220,0
20230712,194000,8817710930,6220,6220,6220,6220,0
20230712,193900,8817710930,6220,6220,6220,6220,0
20230712,193800,8817710930,6220,6220,6220,6220,0
20230712,193700,8817710930,6220,6220,6220,6220,0
20230712,193600,8817710930,6220,6220,6220,6220,0
20230712,193500,8817710930,6220,6220,6220,6220,0
20230712,193400,8817710930,6220,6220,6220,6220,0
20230712,193300,8817710930,6220,6220,6220,6220,0
20230712,193200,8817710930,6220,6220,6220,6220,0
20230712,193100,8817710930,6220,6220,6220,6220,0
20230712,193000,8817710930,6220,6220,6220,6220,0
20230712,192900,8817710930,6220,6220,6220,6220,0
20230712,192800,8817710930,6220,6220,6220,6220,0
20230712,192700,8817710930,6220,6220,6220,6220,0
20230712,192600,8817710930,6220,6220,6220,6220,0
20230712,192500,8817710930,6220,6220,6220,6220,0
20230712,192400,8817710930,6220,6220,6220,6220,3248
20230712,192300,8817710930,6220,6220,6220,6220,0
20230712,192200,8817710930,6220,6220,6220,6220,0
20230712,192100,8817710930,6220,6220,6220,6220,0
20230712,192000,8817710930,6220,6220,6220,6220,0
20230712,191900,8817710930,6220,6220,6220,6220,0
20230712,191800,8817710930,6220,6220,6220,6220,0
20230712,191700,8817710930,6220,6220,6220,6220,0
20230712,191600,8817710930,6220,6220,6220,6220,0
20230712,191500,8817710930,6220,6220,6220,6220,0
20230712,191400,8817710930,6220,6220,6220,6220,0
20230712,191300,8817710930,6220,6220,6220,6220,0
20230712,191200,8817710930,6220,6220,6220,6220,0
20230712,191100,8817710930,6220,6220,6220,6220,0
20230712,191000,8817710930,6220,6220,6220,6220,0
20230712,190900,8817710930,6220,6220,6220,6220,0
20230712,190800,8817710930,6220,6220,6220,6220,0
20230712,190700,8817710930,6220,6220,6220,6220,0
20230712,190600,8817710930,6220,6220,6220,6220,0
20230712,190500,8817710930,6220,6220,6220,6220,0
20230712,190400,8817710930,6220,6220,6220,6220,0
20230712,190300,8817710930,6220,6220,6220,6220,0
20230712,190200,8817710930,6220,6220,6220,6220,0
20230712,190100,8817710930,6220,6220,6220,6220,0
20230712,190000,8817710930,6220,6220,6220,6220,0
20230712,185900,8817710930,6220,6220,6220,6220,0
20230712,185800,8817710930,6220,6220,6220,6220,0
20230712,185700,8817710930,6220,6220,6220,6220,0
20230712,185600,8817710930,6220,6220,6220,6220,0
20230712,185500,8817710930,6220,6220,6220,6220,0
20230712,185400,8817710930,6220,6220,6220,6220,3248
20230712,185300,8817710930,6220,6220,6220,6220,0
20230712,185200,8817710930,6220,6220,6220,6220,0
20230712,185100,8817710930,6220,6220,6220,6220,0
20230712,185000,8817710930,6220,6220,6220,6220,0
20230712,184900,8817710930,6220,6220,6220,6220,0
20230712,184800,8817710930,6220,6220,6220,6220,0
20230712,184700,8817710930,6220,6220,6220,6220,0
20230712,184600,8817710930,6220,6220,6220,6220,0
20230712,184500,8817710930,6220,6220,6220,6220,0
20230712,184400,8817710930,6220,6220,6220,6220,0
20230712,184300,8817710930,6220,6220,6220,6220,0
20230712,184200,8817710930,6220,6220,6220,6220,0
20230712,184100,8817710930,6220,6220,6220,6220,0
20230712,184000,8817710930,6220,6220,6220,6220,0
20230712,183900,8817710930,6220,6220,6220,6220,0
20230712,183800,8817710930,6220,6220,6220,6220,0
20230712,183700,8817710930,6220,6220,6220,6220,0
20230712,183600,8817710930,6220,6220,6220,6220,0
20230712,183500,8817710930,6220,6220,6220,6220,0
20230712,183400,8817710930,6220,6220,6220,6220,0
20230712,183300,8817710930,6220,6220,6220,6220,0
20230712,183200,8817710930,6220,6220,6220,6220,0
20230712,183100,8817710930,6220,6220,6220,6220,0
20230712,183000,8817710930,6220,6220,6220,6220,0
20230712,182900,8817710930,6220,6220,6220,6220,0
20230712,182800,8817710930,6220,6220,6220,6220,0
20230712,182700,8817710930,6220,6220,6220,6220,0
20230712,182600,8817710930,6220,6220,6220,6220,0
20230712,182500,8817710930,6220,6220,6220,6220,0
20230712,182400,8817710930,6220,6220,6220,6220,3248
20230712,182300,8817710930,6220,6220,6220,6220,0
20230712,182200,8817710930,6220,6220,6220,6220,0
20230712,182100,8817710930,6220,6220,6220,6220,0
20230712,182000,8817710930,6220,6220,6220,6220,0
20230712,181900,8817710930,6220,6220,6220,6220,0
20230712,181800,8817710930,6220,6220,6220,6220,0
20230712,181700,8817710930,6220,6220,6220,6220,0
20230712,181600,8817710930,6220,6220,6220,6220,0
20230712,181500,8817710930,6220,6220,6220,6220,0
20230712,181400,8817710930,6220,6220,6220,6220,0
20230712,181300,8817710930,6220,6220,6220,6220,0
20230712,181200,8817710930,6220,6220,6220,6220,0
20230712,181100,8817710930,6220,6220,6220,6220,0
20230712,181000,8817710930,6220,6220,6220,6220,0
20230712,180900,8817710930,6220,6220,6220,6220,0
20230712,180800,8817710930,6220,6220,6220,6220,0
20230712,180700,8817710930,6220,6220,6220,6220,0
20230712,180600,8817710930,6220,6220,6220,6220,0
20230712,180500,8817710930,6220,6220,6220,6220,0
20230712,180400,8817710930,6220,6220,6220,6220,0
20230712,180300,8817710930,6220,6220,6220,6220,0
20230712,180200,8817710930,6220,6220,6220,6220,0
20230712,180100,8817710930,6220,6220,6220,6220,0
20230712,180000,8817710930,6220,6220,6220,6220,0
20230712,175900,8817710930,6220,6220,6220,6220,0
20230712,175800,8817710930,6220,6220,6220,6220,0
20230712,175700,8817710930,6220,6220,6220,6220,0
20230712,175600,8817710930,6220,6220,6220,6220,0
20230712,175500,8817710930,6220,6220,6220,6220,0
20230712,175400,8817710930,6220,6220,6220,6220,3248
20230712,175300,8817710930,6220,6220,6220,6220,0
20230712,175200,8817710930,6220,6220,6220,6220,0
20230712,175100,8817710930,6220,6220,6220,6220,0
20230712,175000,8817710930,6220,6220,6220,6220,0
20230712,174900,8817710930,6220,6220,6220,6220,0
20230712,174800,8817710930,6220,6220,6220,6220,0
20230712,174700,8817710930,6220,6220,6220,6220,0
20230712,174600,8817710930,6220,6220,6220,6220,0
20230712,174500,8817710930,6220,6220,6220,6220,0
20230712,174400,8817710930,6220,6220,6220,6220,0
20230712,174300,8817710930,6220,6220,6220,6220,0
20230712,174200,8817710930,6220,6220,6220,6220,0
20230712,174100,8817710930,6220,6220,6220,6220,0
20230712,174000,8817710930,6220,6220,6220,6220,0
20230712,173900,8817710930,6220,6220,6220,6220,0
20230712,173800,8817710930,6220,6220,6220,6220,0
20230712,173700,8817710930,6220,6220,6220,6220,0
20230712,173600,8817710930,6220,6220,6220,6220,0
20230712,173500,8817710930,6220,6220,6220,6220,0
20230712,173400,8817710930,6220,6220,6220,6220,0
20230712,173300,8817710930,6220,6220,6220,6220,0
20230712,173200,8817710930,6220,6220,6220,6220,0
20230712,173100,8817710930,6220,6220,6220,6220,0
20230712,173000,8817710930,6220,6220,6220,6220,0
20230712,172900,8817710930,6220,6220,6220,6220,0
20230712,172800,8817710930,6220,6220,6220,6220,0
20230712,172700,8817710930,6220,6220,6220,6220,0
20230712,172600,8817710930,6220,6220,6220,6220,0
20230712,172500,8817710930,6220,6220,6220,6220,0
20230712,172400,8817710930,6220,6220,6220,6220,3248
20230712,172300,8817710930,6220,6220,6220,6220,0
20230712,172200,8817710930,6220,6220,6220,6220,0
20230712,172100,8817710930,6220,6220,6220,6220,0
20230712,172000,8817710930,6220,6220,6220,6220,0
20230712,171900,8817710930,6220,6220,6220,6220,0
20230712,171800,8817710930,6220,6220,6220,6220,0
20230712,171700,8817710930,6220,6220,6220,6220,0
20230712,171600,8817710930,6220,6220,6220,6220,0
20230712,171500,8817710930,6220,6220,6220,6220,0
20230712,171400,8817710930,6220,6220,6220,6220,0
20230712,171300,8817710930,6220,6220,6220,6220,0
20230712,171200,8817710930,6220,6220,6220,6220,0
20230712,171100,8817710930,6220,6220,6220,6220,0
20230712,171000,8817710930,6220,6220,6220,6220,0
20230712,170900,8817710930,6220,6220,6220,6220,0
20230712,170800,8817710930,6220,6220,6220,6220,0
20230712,170700,8817710930,6220,6220,6220,6220,0
20230712,170600,8817710930,6220,6220,6220,6220,0
20230712,170500,8817710930,6220,6220,6220,6220,0
20230712,170400,8817710930,6220,6220,6220,6220,0
20230712,170300,8817710930,6220,6220,6220,6220,0
20230712,170200,8817710930,6220,6220,6220,6220,0
20230712,170100,8817710930,6220,6220,6220,6220,0
20230712,170000,8817710930,6220,6220,6220,6220,0
20230712,165900,8817710930,6220,6220,6220,6220,0
20230712,165800,8817710930,6220,6220,6220,6220,0
20230712,165700,8817710930,6220,6220,6220,6220,0
20230712,165600,8817710930,6220,6220,6220,6220,0
20230712,165500,8817710930,6220,6220,6220,6220,0
20230712,165400,8817710930,6220,6220,6220,6220,3248
20230712,165300,8817710930,6220,6220,6220,6220,0
20230712,165200,8817710930,6220,6220,6220,6220,0
20230712,165100,8817710930,6220,6220,6220,6220,0
20230712,165000,8817710930,6220,6220,6220,6220,0
20230712,164900,8817710930,6220,6220,6220,6220,0
20230712,164800,8817710930,6220,6220,6220,6220,0
20230712,164700,8817710930,6220,6220,6220,6220,0
20230712,164600,8817710930,6220,6220,6220,6220,0
20230712,164500,8817710930,6220,6220,6220,6220,0
20230712,164400,8817710930,6220,6220,6220,6220,0
20230712,164300,8817710930,6220,6220,6220,6220,0
20230712,164200,8817710930,6220,6220,6220,6220,0
20230712,164100,8817710930,6220,6220,6220,6220,0
20230712,164000,8817710930,6220,6220,6220,6220,0
20230712,163900,8817710930,6220,6220,6220,6220,0
20230712,163800,8817710930,6220,6220,6220,6220,0
20230712,163700,8817710930,6220,6220,6220,6220,0
20230712,163600,8817710930,6220,6220,6220,6220,0
20230712,163500,8817710930,6220,6220,6220,6220,0
20230712,163400,8817710930,6220,6220,6220,6220,0
20230712,163300,8817710930,6220,6220,6220,6220,0
20230712,163200,8817710930,6220,6220,6220,6220,0
20230712,163100,8817710930,6220,6220,6220,6220,0
20230712,163000,8817710930,6220,6220,6220,6220,0
20230712,162900,8817710930,6220,6220,6220,6220,0
20230712,162800,8817710930,6220,6220,6220,6220,0
20230712,162700,8817710930,6220,6220,6220,6220,0
20230712,162600,8817710930,6220,6220,6220,6220,0
20230712,162500,8817710930,6220,6220,6220,6220,0
20230712,162400,8817710930,6220,6220,6220,6220,3248
20230712,162300,8817710930,6220,6220,6220,6220,0
20230712,162200,8817710930,6220,6220,6220,6220,0
20230712,162100,8817710930,6220,6220,6220,6220,0
20230712,162000,8817710930,6220,6220,6220,6220,0
20230712,161900,8817710930,6220,6220,6220,6220,0
20230712,161800,8817710930,6220,6220,6220,6220,0
20230712,161700,8817710930,6220,6220,6220,6220,0
20230712,161600,8817710930,6220,6220,6220,6220,0
20230712,161500,8817710930,6220,6220,6220,6220,0
20230712,161400,8817710930,6220,6220,6220,6220,0
20230712,161300,8817710930,6220,6220,6220,6220,0
20230712,161200,8817710930,6220,6220,6220,6220,0
20230712,161100,8817710930,6220,6220,6220,6220,0
20230712,161000,8817710930,6220,6220,6220,6220,0
20230712,160900,8817710930,6220,6220,6220,6220,0
20230712,160800,8817710930,6220,6220,6220,6220,0
20230712,160700,8817710930,6220,6220,6220,6220,0
20230712,160600,8817710930,6220,6220,6220,6220,0
20230712,160500,8817710930,6220,6220,6220,6220,0
20230712,160400,8817710930,6220,6220,6220,6220,0
20230712,160300,8817710930,6220,6220,6220,6220,0
20230712,160200,8817710930,6220,6220,6220,6220,0
20230712,160100,8817710930,6220,6220,6220,6220,0
20230712,160000,8817710930,6220,6220,6220,6220,0
20230712,155900,8817710930,6220,6220,6220,6220,0
20230712,155800,8817710930,6220,6220,6220,6220,0
20230712,155700,8817710930,6220,6220,6220,6220,0
20230712,155600,8817710930,6220,6220,6220,6220,0
20230712,155500,8817710930,6220,6220,6220,6220,0
20230712,155400,8817710930,6220,6220,6220,6220,3248
20230712,155300,8817710930,6220,6220,6220,6220,0
20230712,155200,8817710930,6220,6220,6220,6220,0
20230712,155100,8817710930,6220,6220,6220,6220,0
20230712,155000,8817710930,6220,6220,6220,6220,0
20230712,154900,8817710930,6220,6220,6220,6220,0
20230712,154800,8817710930,6220,6220,6220,6220,0
20230712,154700,8817710930,6220,6220,6220,6220,0
20230712,154600,8817710930,6220,6220,6220,6220,0
20230712,154500,8817710930,6220,6220,6220,6220,0
20230712,154400,8817710930,6220,6220,6220,6220,0
20230712,154300,8817710930,6220,6220,6220,6220,0
20230712,154200,8817710930,6220,6220,6220,6220,0
20230712,154100,8817710930,6220,6220,6220,6220,0
20230712,154000,8817710930,6220,6220,6220,6220,0
20230712,153900,8817710930,6220,6220,6220,6220,0
20230712,153800,8817710930,6220,6220,6220,6220,0
20230712,153700,8817710930,6220,6220,6220,6220,0
20230712,153600,8817710930,6220,6220,6220,6220,0
20230712,153500,8817710930,6220,6220,6220,6220,0
20230712,153400,8817710930,6220,6220,6220,6220,0
20230712,153300,8817710930,6220,6220,6220,6220,0
20230712,153200,8817710930,6220,6220,6220,6220,0
20230712,153100,8817710930,6220,6220,6220,6220,0
20230712,153000,8817710930,6220,6220,6220,6220,3248
20230712,152900,8797508370,6240,6240,6240,6240,0
20230712,152800,8797508370,6240,6240,6240,6240,0
20230712,152700,8797508370,6240,6240,6240,6240,0
20230712,152600,8797508370,6240,6240,6240,6240,0
20230712,152500,8797508370,6240,6240,6240,6240,0
20230712,152400,8797508370,6240,6240,6240,6240,0
20230712,152300,8797508370,6240,6240,6240,6240,0
20230712,152200,8797508370,6240,6240,6240,6240,0
20230712,152100,8797508370,6240,6240,6240,6240,0
20230712,152000,8797508370,6240,6240,6240,6240,0
20230712,151900,8797508370,6240,6250,6250,6240,304
20230712,151800,8795610210,6250,6250,6260,6240,156
20230712,151700,8794634540,6250,6250,6250,6200,1709
20230712,151600,8783997290,6250,6250,6250,6240,925
20230712,151500,8778216360,6250,6240,6250,6240,207
20230712,151400,8776924670,6250,6250,6250,6250,0
20230712,151300,8776924670,6250,6240,6250,6240,359
20230712,151200,8774681020,6240,6240,6240,6240,5
20230712,151100,8774649820,6240,6240,6240,6240,100
20230712,151000,8774025820,6230,6240,6240,6230,522
20230712,150900,8770772050,6230,6240,6240,6230,244
20230712,150800,8769251870,6230,6250,6250,6230,17
20230712,150700,8769145920,6230,6220,6250,6220,503
20230712,150600,8766012200,6260,6260,6260,6220,1894
20230712,150500,8754193140,6260,6250,6260,6250,476
20230712,150400,8751215140,6240,6250,6250,6240,445
20230712,150300,8748434280,6250,6250,6250,6250,74
20230712,150200,8747971780,6250,6250,6250,6250,228
20230712,150100,8746546780,6250,6250,6250,6250,60
20230712,150000,8746171780,6250,6250,6250,6250,15
20230712,145900,8746078030,6250,6250,6250,6250,0
20230712,145800,8746078030,6250,6240,6250,6240,5
20230712,145700,8746046810,6240,6240,6240,6240,222
20230712,145600,8744661530,6240,6240,6240,6240,111
20230712,145500,8743968890,6250,6250,6250,6250,0
20230712,145400,8743968890,6250,6250,6250,6250,0
20230712,145300,8743968890,6250,6240,6250,6240,2
20230712,145200,8743956400,6230,6240,6240,6230,157
20230712,145100,8742978250,6270,6230,6270,6230,2037
20230712,145000,8730244730,6230,6230,6230,6230,10
20230712,144900,8730182430,6230,6230,6230,6230,1
20230712,144800,8730176200,6220,6220,6220,6220,309
20230712,144700,8728254220,6220,6220,6220,6220,0
20230712,144600,8728254220,6220,6220,6220,6220,0
20230712,144500,8728254220,6220,6220,6220,6220,2
20230712,144400,8728241780,6220,6220,6220,6220,11
20230712,144300,8728173360,6230,6230,6230,6230,21
20230712,144200,8728042530,6210,6220,6220,6210,21
20230712,144100,8727911950,6230,6220,6230,6220,1042
20230712,144000,8721422750,6220,6220,6220,6220,1
20230712,143900,8721416530,6210,6210,6210,6210,60
20230712,143800,8721043930,6210,6210,6210,6210,3
20230712,143700,8721025300,6220,6220,6220,6220,140
20230712,143600,8720154500,6210,6210,6210,6210,0
20230712,143500,8720154500,6210,6210,6210,6210,65
20230712,143400,8719750850,6210,6220,6220,6210,232
20230712,143300,8718309350,6230,6230,6230,6230,0
20230712,143200,8718309350,6230,6230,6230,6230,0
20230712,143100,8718309350,6230,6230,6230,6230,53
20230712,143000,8717979160,6210,6210,6210,6210,142
20230712,142900,8717097340,6220,6220,6220,6220,526
20230712,142800,8713825620,6210,6210,6210,6210,20
20230712,142700,8713701420,6210,6210,6210,6210,98
20230712,142600,8713092840,6220,6220,6220,6220,100
20230712,142500,8712470840,6220,6220,6220,6220,101
20230712,142400,8711842620,6220,6220,6220,6220,80
20230712,142300,8711345020,6210,6220,6220,6210,100
20230712,142200,8710723120,6220,6220,6220,6220,4
20230712,142100,8710698240,6230,6230,6230,6230,5
20230712,142000,8710667090,6220,6220,6220,6220,5
20230712,141900,8710635990,6220,6220,6220,6220,5
20230712,141800,8710604890,6210,6210,6210,6200,224
20230712,141700,8709214350,6210,6210,6210,6200,2207
20230712,141600,8695521890,6200,6200,6200,6200,0
20230712,141500,8695521890,6200,6200,6200,6200,700
20230712,141400,8691181890,6200,6220,6220,6200,309
20230712,141300,8689265670,6240,6240,6240,6240,1000
20230712,141200,8683025670,6240,6240,6240,6240,0
20230712,141100,8683025670,6240,6240,6240,6240,3
20230712,141000,8683006950,6240,6240,6240,6240,2
20230712,140900,8682994470,6200,6200,6200,6200,0
20230712,140800,8682994470,6200,6200,6200,6200,38
20230712,140700,8682758870,6200,6210,6210,6200,543
20230712,140600,8679392170,6200,6220,6220,6200,1034
20230712,140500,8672968170,6230,6230,6230,6230,65
20230712,140400,8672563220,6230,6230,6230,6230,557
20230712,140300,8669093110,6230,6230,6230,6230,0
20230712,140200,8669093110,6230,6210,6230,6210,1140
20230712,140100,8662005710,6210,6220,6220,6210,955
20230712,140000,8656074870,6220,6210,6220,6210,417
20230712,135900,8653485140,6220,6220,6220,6220,3
20230712,135800,8653466480,6200,6200,6200,6200,906
20230712,135700,8647849280,6200,6210,6210,6200,304
20230712,135600,8645961860,6220,6220,6220,6220,5
20230712,135500,8645930760,6220,6220,6220,6220,21
20230712,135400,8645800140,6220,6230,6240,6220,136
20230712,135300,8644953810,6240,6240,6240,6240,5
20230712,135200,8644922610,6240,6240,6240,6240,0
20230712,135100,8644922610,6240,6240,6240,6240,0
20230712,135000,8644922610,6240,6240,6240,6240,3
20230712,134900,8644903890,6240,6240,6240,6240,2
20230712,134800,8644891410,6240,6200,6240,6190,1047
20230712,134700,8638391790,6200,6200,6200,6200,0
20230712,134600,8638391790,6200,6210,6210,6200,861
20230712,134500,8633050780,6210,6210,6210,6210,347
20230712,134400,8630895910,6210,6210,6210,6210,0
20230712,134300,8630895910,6210,6210,6210,6210,0
20230712,134200,8630895910,6210,6210,6210,6210,1
20230712,134100,8630889700,6210,6210,6210,6210,1
20230712,134000,8630883490,6220,6220,6220,6220,0
20230712,133900,8630883490,6220,6220,6220,6220,0
20230712,133800,8630883490,6220,6220,6220,6220,0
20230712,133700,8630883490,6220,6220,6220,6220,15
20230712,133600,8630790190,6220,6220,6220,6220,12
20230712,133500,8630715550,6220,6220,6220,6220,1
20230712,133400,8630709330,6220,6210,6220,6210,643
20230712,133300,8626710690,6210,6210,6210,6210,250
20230712,133200,8625158190,6210,6210,6210,6210,0
20230712,133100,8625158190,6210,6210,6210,6210,0
20230712,133000,8625158190,6210,6210,6210,6210,0
20230712,132900,8625158190,6210,6220,6220,6210,140
20230712,132800,8624288590,6230,6230,6230,6230,0
20230712,132700,8624288590,6230,6230,6230,6230,0
20230712,132600,8624288590,6230,6230,6230,6230,2
20230712,132500,8624276130,6200,6200,6200,6200,0
20230712,132400,8624276130,6200,6200,6200,6200,13
20230712,132300,8624195530,6200,6200,6200,6200,564
20230712,132200,8620698730,6210,6230,6230,6210,230
20230712,132100,8619270330,6210,6210,6210,6210,44
20230712,132000,8618997090,6230,6230,6230,6230,0
20230712,131900,8618997090,6230,6230,6230,6230,2
20230712,131800,8618984630,6200,6200,6200,6200,40
20230712,131700,8618736630,6200,6200,6200,6200,150
20230712,131600,8617806630,6200,6200,6200,6200,28
20230712,131500,8617633030,6200,6190,6230,6190,272
20230712,131400,8615949190,6200,6200,6200,6200,276
20230712,131300,8614237990,6200,6210,6210,6200,1542
20230712,131200,8604673750,6220,6220,6220,6220,108
20230712,131100,8604001990,6220,6220,6220,6220,1
20230712,131000,8603995770,6230,6230,6230,6230,79
20230712,130900,8603503600,6230,6230,6230,6230,0
20230712,130800,8603503600,6230,6230,6230,6230,0
20230712,130700,8603503600,6230,6230,6230,6230,40
20230712,130600,8603254400,6230,6230,6230,6230,50
20230712,130500,8602942900,6230,6230,6230,6210,4
20230712,130400,8602918000,6200,6210,6210,6200,2364
20230712,130300,8588247020,6210,6210,6210,6210,0
20230712,130200,8588247020,6210,6210,6210,6210,0
20230712,130100,8588247020,6210,6210,6210,6210,1488
20230712,130000,8579006540,6210,6220,6220,6210,994
20230712,125900,8572829840,6230,6230,6230,6230,6
20230712,125800,8572792460,6230,6240,6240,6230,102
20230712,125700,8572156980,6240,6230,6240,6230,94
20230712,125600,8571571340,6230,6230,6230,6230,36
20230712,125500,8571347060,6230,6230,6230,6220,521
20230712,125400,8568101430,6220,6220,6220,6220,0
20230712,125300,8568101430,6220,6220,6220,6220,317
20230712,125200,8566129690,6220,6220,6220,6220,474
20230712,125100,8563181410,6220,6220,6220,6220,283
20230712,125000,8561421150,6220,6220,6220,6220,7
20230712,124900,8561377610,6230,6230,6230,6230,2
20230712,124800,8561365150,6210,6210,6210,6210,0
20230712,124700,8561365150,6210,6210,6210,6210,0
20230712,124600,8561365150,6210,6210,6210,6210,273
20230712,124500,8559669820,6220,6220,6220,6220,607
20230712,124400,8555894280,6200,6220,6220,6200,315
20230712,124300,8553935020,6220,6200,6220,6200,123
20230712,124200,8553170770,6190,6190,6190,6190,226
20230712,124100,8551771830,6180,6190,6190,6180,1355
20230712,124000,8543396830,6200,6200,6200,6190,49
20230712,123900,8543093330,6220,6200,6220,6180,1158
20230712,123800,8535935800,6200,6220,6220,6200,122
20230712,123700,8535179360,6220,6220,6220,6180,12940
20230712,123600,8455080740,6230,6220,6230,6220,102
20230712,123500,8454446290,6220,6220,6220,6220,0
20230712,123400,8454446290,6220,6240,6240,6220,103
20230712,123300,8453805590,6220,6240,6240,6220,140
20230712,123200,8452934390,6240,6230,6240,6230,90
20230712,123100,8452373290,6240,6250,6250,6240,264
20230712,123000,8450723840,6250,6250,6250,6250,0
20230712,122900,8450723840,6250,6250,6250,6250,0
20230712,122800,8450723840,6250,6250,6250,6220,141
20230712,122700,8449846340,6220,6250,6250,6220,22
20230712,122600,8449709400,6230,6240,6240,6230,597
20230712,122500,8445990080,6250,6250,6250,6250,2
20230712,122400,8445977580,6230,6250,6250,6230,932
20230712,122300,8440160900,6260,6270,6270,6240,101
20230712,122200,8439530450,6250,6270,6270,6250,807
20230712,122100,8434486610,6260,6260,6260,6250,297
20230712,122000,8432627890,6270,6270,6270,6270,59
20230712,121900,8432257960,6270,6260,6270,6240,303
20230712,121800,8430361180,6260,6260,6260,6240,1119
20230712,121700,8423364300,6260,6260,6260,6240,134
20230712,121600,8422527020,6260,6230,6260,6230,628
20230712,121500,8418608280,6240,6230,6240,6230,737
20230712,121400,8414016680,6230,6230,6230,6230,14
20230712,121300,8413929460,6230,6220,6230,6220,395
20230712,121200,8411470940,6220,6210,6220,6200,188
20230712,121100,8410304420,6210,6220,6220,6210,500
20230712,121000,8407194580,6190,6190,6190,6190,0
20230712,120900,8407194580,6190,6210,6220,6190,2781
20230712,120800,8389972340,6210,6210,6210,6200,273
20230712,120700,8388278110,6200,6200,6200,6190,165
20230712,120600,8387256640,6210,6190,6210,6190,219
20230712,120500,8385901010,6190,6210,6210,6190,408
20230712,120400,8383372580,6220,6220,6220,6220,20
20230712,120300,8383248180,6220,6200,6220,6200,649
20230712,120200,8379224160,6200,6200,6220,6200,142
20230712,120100,8378343700,6200,6200,6220,6190,3742
20230712,120000,8355170230,6200,6220,6220,6200,2003
20230712,115900,8342739480,6220,6220,6220,6220,31
20230712,115800,8342546660,6220,6220,6220,6220,1
20230712,115700,8342540440,6220,6220,6220,6220,3
20230712,115600,8342521780,6220,6220,6220,6220,4
20230712,115500,8342496900,6200,6220,6220,6200,812
20230712,115400,8337459680,6230,6220,6230,6220,28
20230712,115300,8337285510,6230,6220,6230,6210,185
20230712,115200,8336134960,6220,6220,6230,6220,8
20230712,115100,8336085190,6220,6220,6220,6220,52
20230712,115000,8335761750,6230,6230,6230,6220,4
20230712,114900,8335736840,6230,6230,6230,6220,534
20230712,114800,8332415320,6230,6230,6230,6230,4
20230712,114700,8332390400,6220,6220,6230,6210,170
20230712,114600,8331333720,6220,6210,6220,6210,148
20230712,114500,8330413560,6210,6210,6220,6210,850
20230712,114400,8325133550,6220,6220,6220,6210,236
20230712,114300,8323666160,6230,6230,6230,6230,2
20230712,114200,8323653700,6230,6230,6240,6230,372
20230712,114100,8321336120,6240,6240,6240,6230,40
20230712,114000,8321086860,6240,6240,6240,6240,4
20230712,113900,8321061900,6240,6240,6240,6230,232
20230712,113800,8319616220,6240,6240,6240,6240,10
20230712,113700,8319553820,6240,6240,6240,6230,161
20230712,113600,8318550550,6240,6250,6250,6230,2074
20230712,113500,8305609260,6250,6240,6260,6230,140
20230712,113400,8304735420,6240,6220,6240,6220,782
20230712,113300,8299864240,6230,6230,6230,6210,873
20230712,113200,8294434320,6230,6220,6230,6220,65
20230712,113100,8294030000,6230,6230,6230,6210,5
20230712,113000,8293998890,6190,6230,6230,6190,362
20230712,112900,8291753800,6240,6240,6240,6190,5523
20230712,112800,8257491660,6240,6230,6240,6230,652
20230712,112700,8253429640,6230,6230,6240,6230,125
20230712,112600,8252650840,6230,6240,6240,6230,31
20230712,112500,8252457600,6240,6240,6240,6220,550
20230712,112400,8249035570,6240,6250,6250,6240,37
20230712,112300,8248804680,6240,6230,6250,6220,641
20230712,112200,8244814000,6240,6240,6260,6240,227
20230712,112100,8243397310,6260,6250,6260,6240,177
20230712,112000,8242291860,6260,6250,6260,6240,208
20230712,111900,8240992450,6250,6240,6250,6240,14
20230712,111800,8240905050,6250,6250,6250,6240,11
20230712,111700,8240836340,6240,6240,6240,6230,73
20230712,111600,8240380920,6240,6230,6240,6220,622
20230712,111500,8236511940,6240,6240,6260,6220,2858
20230712,111400,8218703880,6250,6240,6250,6230,415
20230712,111300,8216115920,6250,6250,6250,6240,131
20230712,111200,8215297440,6250,6240,6250,6230,48
20230712,111100,8214998100,6240,6250,6250,6230,179
20230712,111000,8213882480,6250,6210,6250,6210,2609
20230712,110900,8197648870,6220,6210,6220,6200,1982
20230712,110800,8185336610,6210,6220,6220,6190,4835
20230712,110700,8155351720,6220,6230,6230,6210,1580
20230712,110600,8145528320,6210,6210,6240,6200,6910
20230712,110500,8102624620,6210,6250,6250,6210,13482
20230712,110400,8018695500,6250,6250,6260,6240,12142
20230712,110300,7942867410,6260,6270,6270,6250,1078
20230712,110200,7936124070,6260,6270,6270,6260,1780
20230712,110100,7924981130,6270,6280,6280,6250,6553
20230712,110000,7883927500,6280,6290,6290,6260,2054
20230712,105900,7871060120,6280,6280,6290,6280,623
20230712,105800,7867147550,6300,6300,6300,6280,57
20230712,105700,7866789490,6300,6280,6300,6260,1381
20230712,105600,7858117220,6260,6260,6280,6260,2350
20230712,105500,7843398010,6290,6300,6300,6260,8962
20230712,105400,7787261760,6300,6300,6300,6290,891
20230712,105300,7781656900,6300,6300,6300,6290,472
20230712,105200,7778686220,6290,6280,6350,6270,6327
20230712,105100,7738708420,6280,6280,6290,6260,2621
20230712,105000,7722279580,6280,6280,6280,6270,428
20230712,104900,7719592920,6260,6280,6290,6260,5971
20230712,104800,7682159310,6290,6290,6300,6280,1395
20230712,104700,7673389180,6280,6300,6300,6280,1751
20230712,104600,7662373830,6300,6300,6310,6290,570
20230712,104500,7658783930,6300,6280,6310,6280,2942
20230712,104400,7640267560,6280,6290,6290,6260,4596
20230712,104300,7611432590,6290,6270,6300,6260,3471
20230712,104200,7589632140,6270,6260,6270,6250,4133
20230712,104100,7563783960,6260,6270,6270,6250,1681
20230712,104000,7553268960,6260,6270,6280,6250,3286
20230712,103900,7532702570,6270,6270,6300,6240,16339
20230712,103800,7430344710,6280,6240,6290,6240,9151
20230712,103700,7373073960,6250,6280,6280,6240,27259
20230712,103600,7202434340,6300,6290,6330,6260,25764
20230712,103500,7040191370,6300,6290,6340,6270,30376
20230712,103400,6848876330,6270,6430,6450,6260,57549
20230712,103300,6482323280,6440,6650,6650,6400,79803
20230712,103200,5963093190,6650,6900,6960,6630,82067
20230712,103100,5398228070,6900,6900,6930,6880,35280
20230712,103000,5154397870,6890,6910,6940,6860,55122
20230712,102900,4774105760,6920,6910,6940,6840,58544
20230712,102800,4369505920,6910,6870,6910,6840,42945
20230712,102700,4074022490,6860,6860,6860,6860,0
20230712,102600,4074022490,6860,6850,6860,6840,11585
20230712,102500,3994563110,6860,6850,6860,6840,18227
20230712,102400,3869642980,6840,6840,6860,6820,20118
20230712,102300,3731686900,6850,6850,6850,6830,27728
20230712,102200,3541828760,6840,6830,6850,6820,18486
20230712,102100,3415351590,6830,6820,6830,6780,14967
20230712,102000,3313357420,6810,6850,6860,6780,28686
20230712,101900,3117816710,6850,6850,6860,6840,15119
20230712,101800,3014196910,6840,6840,6850,6810,17505
20230712,101700,2894448210,6840,6800,6850,6790,28768
20230712,101600,2698087120,6820,6810,6820,6790,23121
20230712,101500,2540665820,6820,6780,6820,6780,13410
20230712,101400,2449349330,6780,6830,6830,6760,32848
20230712,101300,2225954920,6800,6760,6830,6730,38348
20230712,101200,1965179510,6770,6750,6770,6710,22347
20230712,101100,1814277200,6750,6730,6770,6710,22067
20230712,101000,1665355080,6730,6760,6780,6680,31254
20230712,100900,1455026960,6760,6730,6760,6700,20250
20230712,100800,1318534390,6740,6720,6750,6680,31581
20230712,100700,1106485780,6720,6670,6720,6620,23022
20230712,100600,952742590,6630,6640,6670,6550,22661
20230712,100500,802861530,6670,6650,6730,6600,37201
20230712,100400,554781090,6650,6590,6730,6430,35751
20230712,100300,317998060,6590,6400,6670,6400,18615
20230712,100200,196039570,6400,6400,6400,6400,0
20230712,100100,196039570,6400,6400,6400,6400,1
20230712,100000,196033170,6400,6400,6400,6400,342
20230712,095900,193844370,6400,6390,6400,6390,2
20230712,095800,193831580,6380,6380,6380,6380,0
20230712,095700,193831580,6380,6380,6380,6380,4
20230712,095600,193806060,6390,6390,6390,6390,204
20230712,095500,192502500,6380,6370,6380,6370,352
20230712,095400,190257740,6370,6370,6370,6370,121
20230712,095300,189486970,6360,6360,6360,6360,400
20230712,095200,186942970,6360,6370,6370,6360,340
20230712,095100,184780370,6360,6360,6360,6360,25
20230712,095000,184621370,6360,6360,6360,6360,200
20230712,094900,183349370,6360,6370,6370,6360,445
20230712,094800,180518910,6370,6360,6370,6360,85
20230712,094700,179978270,6360,6360,6360,6360,212
20230712,094600,178629950,6360,6360,6360,6360,400
20230712,094500,176085950,6370,6370,6370,6370,0
20230712,094400,176085950,6370,6370,6370,6370,0
20230712,094300,176085950,6370,6370,6370,6370,115
20230712,094200,175353400,6360,6360,6360,6360,0
20230712,094100,175353400,6360,6360,6360,6360,0
20230712,094000,175353400,6360,6370,6370,6360,2145
20230712,093900,161710330,6360,6360,6360,6360,0
20230712,093800,161710330,6360,6360,6360,6360,536
20230712,093700,158301370,6340,6400,6400,6340,162
20230712,093600,157271070,6410,6420,6420,6410,200
20230712,093500,155988070,6410,6410,6410,6410,0
20230712,093400,155988070,6410,6390,6410,6390,4533
20230712,093300,126968720,6390,6390,6390,6390,0
20230712,093200,126968720,6390,6370,6390,6370,482
20230712,093100,123897060,6370,6370,6370,6370,121
20230712,093000,123126290,6370,6350,6370,6350,149
20230712,092900,122179160,6370,6370,6370,6370,0
20230712,092800,122179160,6370,6370,6370,6370,104
20230712,092700,121516680,6370,6360,6380,6360,843
20230712,092600,116142590,6340,6350,6350,6310,1421
20230712,092500,107138650,6360,6360,6360,6360,100
20230712,092400,106502650,6350,6350,6350,6350,9
20230712,092300,106445500,6360,6360,6360,6360,60
20230712,092200,106063900,6360,6350,6360,6350,427
20230712,092100,103351950,6370,6370,6370,6370,1
20230712,092000,103345580,6320,6360,6370,6320,420
20230712,091900,100681670,6370,6370,6370,6370,30
20230712,091800,100490570,6360,6350,6360,6350,222
20230712,091700,99079850,6350,6340,6350,6320,408
20230712,091600,96493290,6350,6350,6350,6350,0
20230712,091500,96493290,6350,6340,6350,6340,213
20230712,091400,95140840,6300,6310,6320,6300,2500
20230712,091300,79367920,6310,6320,6320,6310,34
20230712,091200,79153120,6340,6340,6350,6340,94
20230712,091100,78556660,6320,6340,6340,6300,539
20230712,091000,75150000,6350,6360,6360,6350,209
20230712,090900,73822340,6360,6400,6400,6360,209
20230712,090800,72493040,6400,6370,6400,6370,726
20230712,090700,67853150,6330,6390,6420,6320,847
20230712,090600,62475370,6390,6440,6440,6390,110
20230712,090500,61768080,6440,6390,6440,6390,1315
20230712,090400,53348080,6400,6300,6400,6300,4255
20230712,090300,26288250,6300,6300,6300,6300,0
20230712,090200,26288250,6300,6260,6300,6260,4000
20230712,090100,1092210,6270,6260,6270,6260,7
20230712,090000,1048340,6250,6240,6250,6240,168
Reference in New Issue Copy Permalink