ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/003800/min/candle-20230627.csv

582 lines
30 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
20230627,183900,5815862400,29900,29900,29900,29900,2889
20230627,183800,5815862400,29900,29900,29900,29900,0
20230627,183700,5815862400,29900,29900,29900,29900,0
20230627,183600,5815862400,29900,29900,29900,29900,0
20230627,183500,5815862400,29900,29900,29900,29900,0
20230627,183400,5815862400,29900,29900,29900,29900,0
20230627,183300,5815862400,29900,29900,29900,29900,0
20230627,183200,5815862400,29900,29900,29900,29900,0
20230627,183100,5815862400,29900,29900,29900,29900,0
20230627,183000,5815862400,29900,29900,29900,29900,0
20230627,182900,5815862400,29900,29900,29900,29900,0
20230627,182800,5815862400,29900,29900,29900,29900,0
20230627,182700,5815862400,29900,29900,29900,29900,0
20230627,182600,5815862400,29900,29900,29900,29900,0
20230627,182500,5815862400,29900,29900,29900,29900,0
20230627,182400,5815862400,29900,29900,29900,29900,0
20230627,182300,5815862400,29900,29900,29900,29900,0
20230627,182200,5815862400,29900,29900,29900,29900,0
20230627,182100,5815862400,29900,29900,29900,29900,0
20230627,182000,5815862400,29900,29900,29900,29900,0
20230627,181900,5815862400,29900,29900,29900,29900,0
20230627,181800,5815862400,29900,29900,29900,29900,0
20230627,181700,5815862400,29900,29900,29900,29900,0
20230627,181600,5815862400,29900,29900,29900,29900,0
20230627,181500,5815862400,29900,29900,29900,29900,0
20230627,181400,5815862400,29900,29900,29900,29900,0
20230627,181300,5815862400,29900,29900,29900,29900,0
20230627,181200,5815862400,29900,29900,29900,29900,0
20230627,181100,5815862400,29900,29900,29900,29900,0
20230627,181000,5815862400,29900,29900,29900,29900,0
20230627,180900,5815862400,29900,29900,29900,29900,2889
20230627,180800,5815862400,29900,29900,29900,29900,0
20230627,180700,5815862400,29900,29900,29900,29900,0
20230627,180600,5815862400,29900,29900,29900,29900,0
20230627,180500,5815862400,29900,29900,29900,29900,0
20230627,180400,5815862400,29900,29900,29900,29900,0
20230627,180300,5815862400,29900,29900,29900,29900,0
20230627,180200,5815862400,29900,29900,29900,29900,0
20230627,180100,5815862400,29900,29900,29900,29900,0
20230627,180000,5815862400,29900,29900,29900,29900,0
20230627,175900,5815862400,29900,29900,29900,29900,0
20230627,175800,5815862400,29900,29900,29900,29900,0
20230627,175700,5815862400,29900,29900,29900,29900,0
20230627,175600,5815862400,29900,29900,29900,29900,0
20230627,175500,5815862400,29900,29900,29900,29900,0
20230627,175400,5815862400,29900,29900,29900,29900,0
20230627,175300,5815862400,29900,29900,29900,29900,0
20230627,175200,5815862400,29900,29900,29900,29900,0
20230627,175100,5815862400,29900,29900,29900,29900,0
20230627,175000,5815862400,29900,29900,29900,29900,0
20230627,174900,5815862400,29900,29900,29900,29900,0
20230627,174800,5815862400,29900,29900,29900,29900,0
20230627,174700,5815862400,29900,29900,29900,29900,0
20230627,174600,5815862400,29900,29900,29900,29900,0
20230627,174500,5815862400,29900,29900,29900,29900,0
20230627,174400,5815862400,29900,29900,29900,29900,0
20230627,174300,5815862400,29900,29900,29900,29900,0
20230627,174200,5815862400,29900,29900,29900,29900,0
20230627,174100,5815862400,29900,29900,29900,29900,0
20230627,174000,5815862400,29900,29900,29900,29900,0
20230627,173900,5815862400,29900,29900,29900,29900,2889
20230627,173800,5815862400,29900,29900,29900,29900,0
20230627,173700,5815862400,29900,29900,29900,29900,0
20230627,173600,5815862400,29900,29900,29900,29900,0
20230627,173500,5815862400,29900,29900,29900,29900,0
20230627,173400,5815862400,29900,29900,29900,29900,0
20230627,173300,5815862400,29900,29900,29900,29900,0
20230627,173200,5815862400,29900,29900,29900,29900,0
20230627,173100,5815862400,29900,29900,29900,29900,0
20230627,173000,5815862400,29900,29900,29900,29900,0
20230627,172900,5815862400,29900,29900,29900,29900,0
20230627,172800,5815862400,29900,29900,29900,29900,0
20230627,172700,5815862400,29900,29900,29900,29900,0
20230627,172600,5815862400,29900,29900,29900,29900,0
20230627,172500,5815862400,29900,29900,29900,29900,0
20230627,172400,5815862400,29900,29900,29900,29900,0
20230627,172300,5815862400,29900,29900,29900,29900,0
20230627,172200,5815862400,29900,29900,29900,29900,0
20230627,172100,5815862400,29900,29900,29900,29900,0
20230627,172000,5815862400,29900,29900,29900,29900,0
20230627,171900,5815862400,29900,29900,29900,29900,0
20230627,171800,5815862400,29900,29900,29900,29900,0
20230627,171700,5815862400,29900,29900,29900,29900,0
20230627,171600,5815862400,29900,29900,29900,29900,0
20230627,171500,5815862400,29900,29900,29900,29900,0
20230627,171400,5815862400,29900,29900,29900,29900,0
20230627,171300,5815862400,29900,29900,29900,29900,0
20230627,171200,5815862400,29900,29900,29900,29900,0
20230627,171100,5815862400,29900,29900,29900,29900,0
20230627,171000,5815862400,29900,29900,29900,29900,0
20230627,170900,5815862400,29900,29900,29900,29900,2889
20230627,170800,5815862400,29900,29900,29900,29900,0
20230627,170700,5815862400,29900,29900,29900,29900,0
20230627,170600,5815862400,29900,29900,29900,29900,0
20230627,170500,5815862400,29900,29900,29900,29900,0
20230627,170400,5815862400,29900,29900,29900,29900,0
20230627,170300,5815862400,29900,29900,29900,29900,0
20230627,170200,5815862400,29900,29900,29900,29900,0
20230627,170100,5815862400,29900,29900,29900,29900,0
20230627,170000,5815862400,29900,29900,29900,29900,0
20230627,165900,5815862400,29900,29900,29900,29900,0
20230627,165800,5815862400,29900,29900,29900,29900,0
20230627,165700,5815862400,29900,29900,29900,29900,0
20230627,165600,5815862400,29900,29900,29900,29900,0
20230627,165500,5815862400,29900,29900,29900,29900,0
20230627,165400,5815862400,29900,29900,29900,29900,0
20230627,165300,5815862400,29900,29900,29900,29900,0
20230627,165200,5815862400,29900,29900,29900,29900,0
20230627,165100,5815862400,29900,29900,29900,29900,0
20230627,165000,5815862400,29900,29900,29900,29900,0
20230627,164900,5815862400,29900,29900,29900,29900,0
20230627,164800,5815862400,29900,29900,29900,29900,0
20230627,164700,5815862400,29900,29900,29900,29900,0
20230627,164600,5815862400,29900,29900,29900,29900,0
20230627,164500,5815862400,29900,29900,29900,29900,0
20230627,164400,5815862400,29900,29900,29900,29900,0
20230627,164300,5815862400,29900,29900,29900,29900,0
20230627,164200,5815862400,29900,29900,29900,29900,0
20230627,164100,5815862400,29900,29900,29900,29900,0
20230627,164000,5815862400,29900,29900,29900,29900,0
20230627,163900,5815862400,29900,29900,29900,29900,2889
20230627,163800,5815862400,29900,29900,29900,29900,0
20230627,163700,5815862400,29900,29900,29900,29900,0
20230627,163600,5815862400,29900,29900,29900,29900,0
20230627,163500,5815862400,29900,29900,29900,29900,0
20230627,163400,5815862400,29900,29900,29900,29900,0
20230627,163300,5815862400,29900,29900,29900,29900,0
20230627,163200,5815862400,29900,29900,29900,29900,0
20230627,163100,5815862400,29900,29900,29900,29900,0
20230627,163000,5815862400,29900,29900,29900,29900,0
20230627,162900,5815862400,29900,29900,29900,29900,0
20230627,162800,5815862400,29900,29900,29900,29900,0
20230627,162700,5815862400,29900,29900,29900,29900,0
20230627,162600,5815862400,29900,29900,29900,29900,0
20230627,162500,5815862400,29900,29900,29900,29900,0
20230627,162400,5815862400,29900,29900,29900,29900,0
20230627,162300,5815862400,29900,29900,29900,29900,0
20230627,162200,5815862400,29900,29900,29900,29900,0
20230627,162100,5815862400,29900,29900,29900,29900,0
20230627,162000,5815862400,29900,29900,29900,29900,0
20230627,161900,5815862400,29900,29900,29900,29900,0
20230627,161800,5815862400,29900,29900,29900,29900,0
20230627,161700,5815862400,29900,29900,29900,29900,0
20230627,161600,5815862400,29900,29900,29900,29900,0
20230627,161500,5815862400,29900,29900,29900,29900,0
20230627,161400,5815862400,29900,29900,29900,29900,0
20230627,161300,5815862400,29900,29900,29900,29900,0
20230627,161200,5815862400,29900,29900,29900,29900,0
20230627,161100,5815862400,29900,29900,29900,29900,0
20230627,161000,5815862400,29900,29900,29900,29900,0
20230627,160900,5815862400,29900,29900,29900,29900,2889
20230627,160800,5815862400,29900,29900,29900,29900,0
20230627,160700,5815862400,29900,29900,29900,29900,0
20230627,160600,5815862400,29900,29900,29900,29900,0
20230627,160500,5815862400,29900,29900,29900,29900,0
20230627,160400,5815862400,29900,29900,29900,29900,0
20230627,160300,5815862400,29900,29900,29900,29900,0
20230627,160200,5815862400,29900,29900,29900,29900,0
20230627,160100,5815862400,29900,29900,29900,29900,0
20230627,160000,5815862400,29900,29900,29900,29900,0
20230627,155900,5815862400,29900,29900,29900,29900,0
20230627,155800,5815862400,29900,29900,29900,29900,0
20230627,155700,5815862400,29900,29900,29900,29900,0
20230627,155600,5815862400,29900,29900,29900,29900,0
20230627,155500,5815862400,29900,29900,29900,29900,0
20230627,155400,5815862400,29900,29900,29900,29900,0
20230627,155300,5815862400,29900,29900,29900,29900,0
20230627,155200,5815862400,29900,29900,29900,29900,0
20230627,155100,5815862400,29900,29900,29900,29900,0
20230627,155000,5815862400,29900,29900,29900,29900,0
20230627,154900,5815862400,29900,29900,29900,29900,0
20230627,154800,5815862400,29900,29900,29900,29900,0
20230627,154700,5815862400,29900,29900,29900,29900,0
20230627,154600,5815862400,29900,29900,29900,29900,0
20230627,154500,5815862400,29900,29900,29900,29900,0
20230627,154400,5815862400,29900,29900,29900,29900,0
20230627,154300,5815862400,29900,29900,29900,29900,0
20230627,154200,5815862400,29900,29900,29900,29900,0
20230627,154100,5815862400,29900,29900,29900,29900,0
20230627,154000,5815862400,29900,29900,29900,29900,0
20230627,153900,5815862400,29900,29900,29900,29900,2889
20230627,153800,5815862400,29900,29900,29900,29900,0
20230627,153700,5815862400,29900,29900,29900,29900,0
20230627,153600,5815862400,29900,29900,29900,29900,0
20230627,153500,5815862400,29900,29900,29900,29900,0
20230627,153400,5815862400,29900,29900,29900,29900,0
20230627,153300,5815862400,29900,29900,29900,29900,0
20230627,153200,5815862400,29900,29900,29900,29900,0
20230627,153100,5815862400,29900,29900,29900,29900,0
20230627,153000,5815862400,29900,29900,29900,29900,2889
20230627,152900,5729481300,30000,30000,30000,30000,0
20230627,152800,5729481300,30000,30000,30000,30000,0
20230627,152700,5729481300,30000,30000,30000,30000,0
20230627,152600,5729481300,30000,30000,30000,30000,0
20230627,152500,5729481300,30000,30000,30000,30000,0
20230627,152400,5729481300,30000,30000,30000,30000,0
20230627,152300,5729481300,30000,30000,30000,30000,0
20230627,152200,5729481300,30000,30000,30000,30000,0
20230627,152100,5729481300,30000,30000,30000,30000,0
20230627,152000,5729481300,30000,30000,30000,30000,0
20230627,151900,5729481300,30000,30200,30250,29950,1405
20230627,151800,5687253900,30250,30250,30300,30100,186
20230627,151700,5681626250,30100,30200,30250,30100,926
20230627,151600,5653709050,30200,30200,30300,30150,432
20230627,151500,5640653300,30200,30100,30300,30100,553
20230627,151400,5623981300,30100,30150,30150,30000,161
20230627,151300,5619145050,30150,30150,30150,30000,1819
20230627,151200,5564507050,30150,30150,30200,30150,86
20230627,151100,5561913650,30150,30300,30300,30150,176
20230627,151000,5556594300,30250,30400,30400,30250,736
20230627,150900,5534286200,30400,30150,30400,30100,378
20230627,150800,5522861250,30150,30100,30150,30050,790
20230627,150700,5499112450,30050,30150,30200,30050,677
20230627,150600,5478725600,30150,30150,30250,30100,764
20230627,150500,5455641750,30200,30100,30200,30050,853
20230627,150400,5429972350,30100,30300,30300,30100,1395
20230627,150300,5387910600,30300,30250,30300,30250,606
20230627,150200,5369552100,30250,30150,30300,30150,315
20230627,150100,5360037450,30100,30100,30150,30100,2347
20230627,150000,5289377300,30100,30350,30500,30100,1476
20230627,145900,5244757550,30450,30500,30500,30300,429
20230627,145800,5231748150,30350,30650,30650,30150,2828
20230627,145700,5145881600,30650,30800,30850,30650,558
20230627,145600,5128728850,30750,30650,30950,30600,705
20230627,145500,5107043700,30950,30700,31200,30650,1147
20230627,145400,5071710600,30700,31250,31500,30600,5959
20230627,145300,4887144450,31300,31350,31450,31250,584
20230627,145200,4868837000,31350,31350,31600,31350,242
20230627,145100,4861240850,31350,31800,32050,31350,2275
20230627,145000,4788977550,31800,31600,31900,31600,1671
20230627,144900,4735917550,31600,31250,31700,31200,2005
20230627,144800,4673044100,31350,31300,31400,31050,4033
20230627,144700,4547155650,31300,31850,32150,31300,3420
20230627,144600,4438643900,31850,31700,32250,31450,3223
20230627,144500,4336344800,31550,32850,32850,31500,6521
20230627,144400,4127438000,32750,32350,33300,32100,10940
20230627,144300,3769070550,32350,33000,33200,32350,8990
20230627,144200,3472729700,33700,33700,33700,33700,0
20230627,144100,3472729700,33700,35350,35350,33700,13566
20230627,144000,3009799950,35350,36750,36850,34550,14174
20230627,143900,2509010050,36850,36400,38000,36150,15856
20230627,143800,1925397300,36450,37400,39100,36350,36198
20230627,143700,538303800,38150,38150,38150,38150,0
20230627,143600,538303800,38150,37400,38150,37100,1540
20230627,143500,480183000,37400,34700,37500,34300,10302
20230627,143400,112728800,32800,32800,32800,32800,0
20230627,143300,112728800,32800,30700,32800,30700,291
20230627,143200,103366600,30650,30450,30950,30450,147
20230627,143100,98871450,30450,30400,30450,30400,5
20230627,143000,98719400,30400,30400,30400,30350,37
20230627,142900,97594650,30400,30250,30400,30250,54
20230627,142800,95954050,30000,30000,30000,30000,0
20230627,142700,95954050,30000,30000,30000,30000,0
20230627,142600,95954050,30000,29950,30000,29950,145
20230627,142500,91609150,30000,30000,30000,30000,0
20230627,142400,91609150,30000,30000,30000,30000,0
20230627,142300,91609150,30000,30000,30000,30000,0
20230627,142200,91609150,30000,30000,30000,30000,0
20230627,142100,91609150,30000,30000,30000,30000,0
20230627,142000,91609150,30000,30000,30000,30000,87
20230627,141900,88999150,30000,29650,30050,29650,420
20230627,141800,76434100,29550,29550,29550,29550,0
20230627,141700,76434100,29550,29550,29550,29550,0
20230627,141600,76434100,29550,29550,29550,29550,0
20230627,141500,76434100,29550,29550,29550,29550,0
20230627,141400,76434100,29550,29550,29550,29550,0
20230627,141300,76434100,29550,29550,29550,29550,0
20230627,141200,76434100,29550,29550,29550,29550,0
20230627,141100,76434100,29550,29550,29550,29550,0
20230627,141000,76434100,29550,29550,29550,29550,0
20230627,140900,76434100,29550,29550,29550,29550,41
20230627,140800,75222550,29600,29600,29600,29600,50
20230627,140700,73742550,29650,29650,29650,29650,0
20230627,140600,73742550,29650,29650,29650,29650,0
20230627,140500,73742550,29650,29650,29650,29650,1
20230627,140400,73712900,29650,29650,29650,29650,0
20230627,140300,73712900,29650,29650,29650,29650,0
20230627,140200,73712900,29650,29650,29650,29650,1
20230627,140100,73683250,29600,29600,29600,29600,0
20230627,140000,73683250,29600,29600,29600,29600,0
20230627,135900,73683250,29600,29600,29600,29600,0
20230627,135800,73683250,29600,29600,29600,29600,0
20230627,135700,73683250,29600,29600,29600,29600,0
20230627,135600,73683250,29600,29600,29600,29600,0
20230627,135500,73683250,29600,29600,29600,29600,1
20230627,135400,73653650,29550,29550,29550,29550,0
20230627,135300,73653650,29550,29550,29550,29550,0
20230627,135200,73653650,29550,29550,29550,29550,0
20230627,135100,73653650,29550,29550,29550,29550,0
20230627,135000,73653650,29550,29550,29550,29550,0
20230627,134900,73653650,29550,29550,29550,29550,0
20230627,134800,73653650,29550,29550,29550,29550,0
20230627,134700,73653650,29550,29550,29550,29550,0
20230627,134600,73653650,29550,29550,29550,29550,0
20230627,134500,73653650,29550,29550,29550,29550,0
20230627,134400,73653650,29550,29550,29550,29550,0
20230627,134300,73653650,29550,29550,29550,29550,0
20230627,134200,73653650,29550,29550,29550,29550,0
20230627,134100,73653650,29550,29550,29550,29550,0
20230627,134000,73653650,29550,29550,29550,29550,0
20230627,133900,73653650,29550,29550,29550,29550,0
20230627,133800,73653650,29550,29550,29550,29550,0
20230627,133700,73653650,29550,29550,29550,29550,0
20230627,133600,73653650,29550,29550,29550,29550,0
20230627,133500,73653650,29550,29550,29550,29550,0
20230627,133400,73653650,29550,29550,29550,29550,0
20230627,133300,73653650,29550,29550,29550,29550,0
20230627,133200,73653650,29550,29550,29550,29550,0
20230627,133100,73653650,29550,29550,29550,29550,0
20230627,133000,73653650,29550,29550,29550,29550,0
20230627,132900,73653650,29550,29550,29550,29550,0
20230627,132800,73653650,29550,29550,29550,29550,0
20230627,132700,73653650,29550,29550,29550,29550,0
20230627,132600,73653650,29550,29550,29550,29550,0
20230627,132500,73653650,29550,29550,29550,29550,0
20230627,132400,73653650,29550,29550,29550,29550,0
20230627,132300,73653650,29550,29550,29550,29550,0
20230627,132200,73653650,29550,29550,29550,29550,0
20230627,132100,73653650,29550,29550,29550,29550,0
20230627,132000,73653650,29550,29550,29550,29550,0
20230627,131900,73653650,29550,29550,29550,29550,5
20230627,131800,73505900,29600,29600,29600,29600,0
20230627,131700,73505900,29600,29600,29600,29600,0
20230627,131600,73505900,29600,29600,29600,29600,0
20230627,131500,73505900,29600,29600,29600,29600,0
20230627,131400,73505900,29600,29600,29600,29600,0
20230627,131300,73505900,29600,29600,29600,29600,0
20230627,131200,73505900,29600,29600,29600,29600,0
20230627,131100,73505900,29600,29600,29600,29600,0
20230627,131000,73505900,29600,29600,29600,29600,0
20230627,130900,73505900,29600,29600,29600,29600,0
20230627,130800,73505900,29600,29600,29600,29600,0
20230627,130700,73505900,29600,29600,29600,29600,0
20230627,130600,73505900,29600,29600,29600,29600,0
20230627,130500,73505900,29600,29600,29600,29600,0
20230627,130400,73505900,29600,29600,29600,29600,0
20230627,130300,73505900,29600,29600,29600,29600,0
20230627,130200,73505900,29600,29600,29600,29600,0
20230627,130100,73505900,29600,29600,29600,29600,1
20230627,130000,73476300,29550,29550,29550,29550,0
20230627,125900,73476300,29550,29550,29550,29550,0
20230627,125800,73476300,29550,29550,29550,29550,0
20230627,125700,73476300,29550,29550,29550,29550,0
20230627,125600,73476300,29550,29550,29550,29550,0
20230627,125500,73476300,29550,29550,29550,29550,0
20230627,125400,73476300,29550,29550,29550,29550,0
20230627,125300,73476300,29550,29550,29550,29550,0
20230627,125200,73476300,29550,29550,29550,29550,0
20230627,125100,73476300,29550,29600,29650,29550,670
20230627,125000,53672500,29550,29550,29550,29550,0
20230627,124900,53672500,29550,29550,29550,29550,0
20230627,124800,53672500,29550,29550,29550,29550,0
20230627,124700,53672500,29550,29550,29550,29550,0
20230627,124600,53672500,29550,29550,29550,29550,0
20230627,124500,53672500,29550,29550,29550,29550,0
20230627,124400,53672500,29550,29550,29550,29550,0
20230627,124300,53672500,29550,29550,29550,29550,0
20230627,124200,53672500,29550,29550,29550,29550,0
20230627,124100,53672500,29550,29550,29550,29550,0
20230627,124000,53672500,29550,29550,29550,29550,0
20230627,123900,53672500,29550,29550,29550,29550,0
20230627,123800,53672500,29550,29550,29550,29550,0
20230627,123700,53672500,29550,29550,29550,29550,0
20230627,123600,53672500,29550,29550,29550,29550,0
20230627,123500,53672500,29550,29550,29550,29550,0
20230627,123400,53672500,29550,29550,29550,29550,0
20230627,123300,53672500,29550,29550,29550,29550,0
20230627,123200,53672500,29550,29550,29550,29550,0
20230627,123100,53672500,29550,29550,29550,29550,1
20230627,123000,53642950,29600,29600,29600,29600,0
20230627,122900,53642950,29600,29600,29600,29600,0
20230627,122800,53642950,29600,29600,29600,29600,0
20230627,122700,53642950,29600,29600,29600,29600,0
20230627,122600,53642950,29600,29600,29600,29600,0
20230627,122500,53642950,29600,29600,29600,29600,0
20230627,122400,53642950,29600,29650,29650,29600,10
20230627,122300,53346700,29750,29750,29750,29750,0
20230627,122200,53346700,29750,29750,29750,29750,0
20230627,122100,53346700,29750,29750,29750,29750,0
20230627,122000,53346700,29750,29750,29750,29750,0
20230627,121900,53346700,29750,29750,29750,29750,0
20230627,121800,53346700,29750,29750,29750,29750,5
20230627,121700,53197950,29550,29550,29550,29550,0
20230627,121600,53197950,29550,29550,29550,29550,0
20230627,121500,53197950,29550,29550,29550,29550,0
20230627,121400,53197950,29550,29700,29700,29550,100
20230627,121300,50229850,29700,29700,29700,29700,0
20230627,121200,50229850,29700,29700,29700,29700,0
20230627,121100,50229850,29700,29700,29700,29700,0
20230627,121000,50229850,29700,29700,29700,29700,0
20230627,120900,50229850,29700,29700,29700,29700,0
20230627,120800,50229850,29700,29700,29700,29700,0
20230627,120700,50229850,29700,29700,29700,29700,0
20230627,120600,50229850,29700,29700,29700,29700,0
20230627,120500,50229850,29700,29700,29700,29700,0
20230627,120400,50229850,29700,29700,29700,29700,0
20230627,120300,50229850,29700,29700,29700,29700,0
20230627,120200,50229850,29700,29700,29700,29700,0
20230627,120100,50229850,29700,29700,29700,29700,2
20230627,120000,50170450,29700,29700,29700,29700,25
20230627,115900,49427950,29700,29700,29700,29700,0
20230627,115800,49427950,29700,29700,29700,29700,0
20230627,115700,49427950,29700,29700,29700,29700,0
20230627,115600,49427950,29700,29700,29700,29700,0
20230627,115500,49427950,29700,29700,29700,29700,0
20230627,115400,49427950,29700,29700,29700,29700,0
20230627,115300,49427950,29700,29700,29700,29700,0
20230627,115200,49427950,29700,29700,29700,29700,0
20230627,115100,49427950,29700,29700,29700,29700,0
20230627,115000,49427950,29700,29700,29700,29700,0
20230627,114900,49427950,29700,29700,29700,29700,0
20230627,114800,49427950,29700,29650,29700,29650,2
20230627,114700,49368600,29500,29500,29500,29500,0
20230627,114600,49368600,29500,29500,29500,29500,0
20230627,114500,49368600,29500,29500,29500,29500,0
20230627,114400,49368600,29500,29500,29500,29500,0
20230627,114300,49368600,29500,29500,29500,29500,0
20230627,114200,49368600,29500,29500,29500,29500,0
20230627,114100,49368600,29500,29500,29500,29500,0
20230627,114000,49368600,29500,29500,29500,29500,0
20230627,113900,49368600,29500,29500,29500,29500,0
20230627,113800,49368600,29500,29500,29500,29500,0
20230627,113700,49368600,29500,29500,29500,29500,0
20230627,113600,49368600,29500,29500,29500,29500,0
20230627,113500,49368600,29500,29800,29800,29500,500
20230627,113400,34579700,29800,29800,29800,29800,0
20230627,113300,34579700,29800,29800,29800,29800,0
20230627,113200,34579700,29800,29800,29800,29800,0
20230627,113100,34579700,29800,29800,29800,29800,0
20230627,113000,34579700,29800,29800,29800,29800,0
20230627,112900,34579700,29800,29800,29800,29800,0
20230627,112800,34579700,29800,29800,29800,29800,0
20230627,112700,34579700,29800,29800,29800,29800,0
20230627,112600,34579700,29800,29800,29800,29800,0
20230627,112500,34579700,29800,29800,29800,29800,0
20230627,112400,34579700,29800,29800,29800,29800,0
20230627,112300,34579700,29800,29800,29800,29800,1
20230627,112200,34549900,29800,29800,29800,29800,0
20230627,112100,34549900,29800,29800,29800,29800,0
20230627,112000,34549900,29800,29800,29800,29800,0
20230627,111900,34549900,29800,29800,29800,29800,0
20230627,111800,34549900,29800,29800,29800,29800,0
20230627,111700,34549900,29800,29800,29800,29800,81
20230627,111600,32136100,29800,29800,29800,29800,86
20230627,111500,29573300,29900,29900,29900,29900,0
20230627,111400,29573300,29900,29900,29900,29900,0
20230627,111300,29573300,29900,29900,29900,29900,0
20230627,111200,29573300,29900,29900,29900,29900,0
20230627,111100,29573300,29900,29900,29900,29900,0
20230627,111000,29573300,29900,29900,29900,29900,0
20230627,110900,29573300,29900,29900,29900,29900,0
20230627,110800,29573300,29900,29900,29900,29900,0
20230627,110700,29573300,29900,29900,29900,29900,0
20230627,110600,29573300,29900,29900,29900,29900,0
20230627,110500,29573300,29900,29900,29900,29900,0
20230627,110400,29573300,29900,29900,29900,29900,0
20230627,110300,29573300,29900,29900,29900,29900,0
20230627,110200,29573300,29900,29900,29900,29900,0
20230627,110100,29573300,29900,29900,29900,29900,0
20230627,110000,29573300,29900,29900,29900,29900,1
20230627,105900,29543400,29950,29950,29950,29950,0
20230627,105800,29543400,29950,29950,29950,29950,0
20230627,105700,29543400,29950,29950,29950,29950,0
20230627,105600,29543400,29950,29800,29950,29800,183
20230627,105500,24087900,30000,30000,30000,30000,0
20230627,105400,24087900,30000,30000,30000,30000,0
20230627,105300,24087900,30000,30000,30000,30000,0
20230627,105200,24087900,30000,30000,30000,30000,0
20230627,105100,24087900,30000,30000,30000,30000,0
20230627,105000,24087900,30000,30000,30000,30000,0
20230627,104900,24087900,30000,30000,30000,30000,0
20230627,104800,24087900,30000,30000,30000,30000,0
20230627,104700,24087900,30000,30000,30000,30000,0
20230627,104600,24087900,30000,30000,30000,30000,0
20230627,104500,24087900,30000,30000,30000,30000,0
20230627,104400,24087900,30000,30000,30000,30000,0
20230627,104300,24087900,30000,30000,30000,30000,0
20230627,104200,24087900,30000,30000,30000,30000,0
20230627,104100,24087900,30000,30000,30000,30000,0
20230627,104000,24087900,30000,30000,30000,30000,0
20230627,103900,24087900,30000,30000,30000,30000,0
20230627,103800,24087900,30000,30000,30000,30000,0
20230627,103700,24087900,30000,30000,30000,30000,0
20230627,103600,24087900,30000,30000,30000,30000,0
20230627,103500,24087900,30000,30000,30000,30000,0
20230627,103400,24087900,30000,30000,30000,30000,0
20230627,103300,24087900,30000,30000,30000,30000,0
20230627,103200,24087900,30000,30000,30000,30000,1
20230627,103100,24057900,29700,29700,29700,29700,0
20230627,103000,24057900,29700,29700,29700,29700,0
20230627,102900,24057900,29700,29700,29700,29700,0
20230627,102800,24057900,29700,30150,30400,29700,49
20230627,102700,22582200,30200,29700,30200,29700,317
20230627,102600,13090050,29700,29500,29700,29500,61
20230627,102500,11290350,29700,29700,29700,29700,0
20230627,102400,11290350,29700,29700,29700,29700,0
20230627,102300,11290350,29700,29700,29700,29700,0
20230627,102200,11290350,29700,29700,29700,29700,0
20230627,102100,11290350,29700,29700,29700,29700,0
20230627,102000,11290350,29700,29700,29700,29700,3
20230627,101900,11201250,29700,29700,29700,29700,0
20230627,101800,11201250,29700,29700,29700,29700,0
20230627,101700,11201250,29700,29500,29700,29500,61
20230627,101600,9400350,29500,29500,29500,29500,0
20230627,101500,9400350,29500,29500,29500,29500,0
20230627,101400,9400350,29500,29550,29950,29500,127
20230627,101300,5648850,29750,29750,29750,29750,0
20230627,101200,5648850,29750,29750,29750,29750,0
20230627,101100,5648850,29750,29750,29750,29750,0
20230627,101000,5648850,29750,29750,29750,29750,0
20230627,100900,5648850,29750,29750,29750,29750,0
20230627,100800,5648850,29750,29750,29950,29750,24
20230627,100700,4934450,29750,29750,29750,29750,0
20230627,100600,4934450,29750,29750,29750,29750,0
20230627,100500,4934450,29750,29750,29750,29750,0
20230627,100400,4934450,29750,29750,29750,29750,0
20230627,100300,4934450,29750,29750,29750,29750,0
20230627,100200,4934450,29750,29750,29750,29750,0
20230627,100100,4934450,29750,29750,29750,29750,0
20230627,100000,4934450,29750,29750,29750,29750,0
20230627,095900,4934450,29750,29750,29750,29750,0
20230627,095800,4934450,29750,29750,29750,29750,0
20230627,095700,4934450,29750,29750,29750,29750,0
20230627,095600,4934450,29750,29750,29750,29750,0
20230627,095500,4934450,29750,29750,29750,29750,0
20230627,095400,4934450,29750,29750,29750,29750,0
20230627,095300,4934450,29750,29750,29750,29750,0
20230627,095200,4934450,29750,29750,29750,29750,0
20230627,095100,4934450,29750,29750,29750,29750,0
20230627,095000,4934450,29750,29750,29750,29750,0
20230627,094900,4934450,29750,29750,29750,29750,0
20230627,094800,4934450,29750,29750,29750,29750,0
20230627,094700,4934450,29750,29750,29750,29750,0
20230627,094600,4934450,29750,29750,29750,29750,0
20230627,094500,4934450,29750,29750,29750,29750,0
20230627,094400,4934450,29750,29700,29750,29700,2
20230627,094300,4875000,29700,29700,29700,29700,0
20230627,094200,4875000,29700,29700,29700,29700,0
20230627,094100,4875000,29700,29700,29700,29700,0
20230627,094000,4875000,29700,29700,29700,29700,3
20230627,093900,4785900,29750,29750,29750,29750,0
20230627,093800,4785900,29750,29450,29750,29450,37
20230627,093700,3694150,29450,29450,29450,29450,85
20230627,093600,1190900,29450,29450,29450,29450,0
20230627,093500,1190900,29450,29450,29450,29450,0
20230627,093400,1190900,29450,29450,29450,29450,0
20230627,093300,1190900,29450,29450,29450,29450,0
20230627,093200,1190900,29450,29450,29450,29450,0
20230627,093100,1190900,29450,29450,29450,29450,0
20230627,093000,1190900,29450,29800,29800,29450,19
20230627,092900,627750,30000,30000,30000,30000,0
20230627,092800,627750,30000,29950,30000,29950,2
20230627,092700,567800,30000,30000,30000,30000,0
20230627,092600,567800,30000,30000,30000,30000,0
20230627,092500,567800,30000,30000,30000,30000,0
20230627,092400,567800,30000,30000,30000,30000,0
20230627,092300,567800,30000,30000,30000,30000,0
20230627,092200,567800,30000,30000,30000,30000,0
20230627,092100,567800,30000,30000,30000,30000,0
20230627,092000,567800,30000,29800,30000,29800,6
20230627,091900,388800,30000,30000,30000,30000,0
20230627,091800,388800,30000,30000,30000,30000,0
20230627,091700,388800,30000,30000,30000,30000,0
20230627,091600,388800,30000,30000,30000,30000,0
20230627,091500,388800,30000,30000,30000,30000,0
20230627,091400,388800,30000,30000,30000,30000,0
20230627,091300,388800,30000,30000,30000,30000,0
20230627,091200,388800,30000,30000,30000,30000,0
20230627,091100,388800,30000,30000,30000,30000,0
20230627,091000,388800,30000,30000,30000,30000,0
20230627,090900,388800,30000,30000,30000,30000,0
20230627,090800,388800,30000,30000,30000,30000,0
20230627,090700,388800,30000,30000,30000,30000,0
20230627,090600,388800,30000,30000,30000,30000,1
20230627,090500,358800,29900,29900,29900,29900,0
20230627,090400,358800,29900,29900,29900,29900,0
20230627,090300,358800,29900,29900,29900,29900,0
20230627,090200,358800,29900,29900,29900,29900,0
20230627,090100,358800,29900,29900,29900,29900,0
20230627,090000,358800,29900,29900,29900,29900,12
Reference in New Issue Copy Permalink