ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/155900/min/candle-20231023.csv

667 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,200400,1975473835,3125,3125,3125,3125,60002
20231023,200300,1975473835,3125,3125,3125,3125,0
20231023,200200,1975473835,3125,3125,3125,3125,0
20231023,200100,1975473835,3125,3125,3125,3125,0
20231023,200000,1975473835,3125,3125,3125,3125,0
20231023,195900,1975473835,3125,3125,3125,3125,0
20231023,195800,1975473835,3125,3125,3125,3125,0
20231023,195700,1975473835,3125,3125,3125,3125,0
20231023,195600,1975473835,3125,3125,3125,3125,0
20231023,195500,1975473835,3125,3125,3125,3125,0
20231023,195400,1975473835,3125,3125,3125,3125,0
20231023,195300,1975473835,3125,3125,3125,3125,0
20231023,195200,1975473835,3125,3125,3125,3125,0
20231023,195100,1975473835,3125,3125,3125,3125,0
20231023,195000,1975473835,3125,3125,3125,3125,0
20231023,194900,1975473835,3125,3125,3125,3125,0
20231023,194800,1975473835,3125,3125,3125,3125,0
20231023,194700,1975473835,3125,3125,3125,3125,0
20231023,194600,1975473835,3125,3125,3125,3125,0
20231023,194500,1975473835,3125,3125,3125,3125,0
20231023,194400,1975473835,3125,3125,3125,3125,0
20231023,194300,1975473835,3125,3125,3125,3125,0
20231023,194200,1975473835,3125,3125,3125,3125,0
20231023,194100,1975473835,3125,3125,3125,3125,0
20231023,194000,1975473835,3125,3125,3125,3125,0
20231023,193900,1975473835,3125,3125,3125,3125,0
20231023,193800,1975473835,3125,3125,3125,3125,0
20231023,193700,1975473835,3125,3125,3125,3125,0
20231023,193600,1975473835,3125,3125,3125,3125,0
20231023,193500,1975473835,3125,3125,3125,3125,0
20231023,193400,1975473835,3125,3125,3125,3125,60002
20231023,193300,1975473835,3125,3125,3125,3125,0
20231023,193200,1975473835,3125,3125,3125,3125,0
20231023,193100,1975473835,3125,3125,3125,3125,0
20231023,193000,1975473835,3125,3125,3125,3125,0
20231023,192900,1975473835,3125,3125,3125,3125,0
20231023,192800,1975473835,3125,3125,3125,3125,0
20231023,192700,1975473835,3125,3125,3125,3125,0
20231023,192600,1975473835,3125,3125,3125,3125,0
20231023,192500,1975473835,3125,3125,3125,3125,0
20231023,192400,1975473835,3125,3125,3125,3125,0
20231023,192300,1975473835,3125,3125,3125,3125,0
20231023,192200,1975473835,3125,3125,3125,3125,0
20231023,192100,1975473835,3125,3125,3125,3125,0
20231023,192000,1975473835,3125,3125,3125,3125,0
20231023,191900,1975473835,3125,3125,3125,3125,0
20231023,191800,1975473835,3125,3125,3125,3125,0
20231023,191700,1975473835,3125,3125,3125,3125,0
20231023,191600,1975473835,3125,3125,3125,3125,0
20231023,191500,1975473835,3125,3125,3125,3125,0
20231023,191400,1975473835,3125,3125,3125,3125,0
20231023,191300,1975473835,3125,3125,3125,3125,0
20231023,191200,1975473835,3125,3125,3125,3125,0
20231023,191100,1975473835,3125,3125,3125,3125,0
20231023,191000,1975473835,3125,3125,3125,3125,0
20231023,190900,1975473835,3125,3125,3125,3125,0
20231023,190800,1975473835,3125,3125,3125,3125,0
20231023,190700,1975473835,3125,3125,3125,3125,0
20231023,190600,1975473835,3125,3125,3125,3125,0
20231023,190500,1975473835,3125,3125,3125,3125,0
20231023,190400,1975473835,3125,3125,3125,3125,60002
20231023,190300,1975473835,3125,3125,3125,3125,0
20231023,190200,1975473835,3125,3125,3125,3125,0
20231023,190100,1975473835,3125,3125,3125,3125,0
20231023,190000,1975473835,3125,3125,3125,3125,0
20231023,185900,1975473835,3125,3125,3125,3125,0
20231023,185800,1975473835,3125,3125,3125,3125,0
20231023,185700,1975473835,3125,3125,3125,3125,0
20231023,185600,1975473835,3125,3125,3125,3125,0
20231023,185500,1975473835,3125,3125,3125,3125,0
20231023,185400,1975473835,3125,3125,3125,3125,0
20231023,185300,1975473835,3125,3125,3125,3125,0
20231023,185200,1975473835,3125,3125,3125,3125,0
20231023,185100,1975473835,3125,3125,3125,3125,0
20231023,185000,1975473835,3125,3125,3125,3125,0
20231023,184900,1975473835,3125,3125,3125,3125,0
20231023,184800,1975473835,3125,3125,3125,3125,0
20231023,184700,1975473835,3125,3125,3125,3125,0
20231023,184600,1975473835,3125,3125,3125,3125,0
20231023,184500,1975473835,3125,3125,3125,3125,0
20231023,184400,1975473835,3125,3125,3125,3125,0
20231023,184300,1975473835,3125,3125,3125,3125,0
20231023,184200,1975473835,3125,3125,3125,3125,0
20231023,184100,1975473835,3125,3125,3125,3125,0
20231023,184000,1975473835,3125,3125,3125,3125,0
20231023,183900,1975473835,3125,3125,3125,3125,0
20231023,183800,1975473835,3125,3125,3125,3125,0
20231023,183700,1975473835,3125,3125,3125,3125,0
20231023,183600,1975473835,3125,3125,3125,3125,0
20231023,183500,1975473835,3125,3125,3125,3125,0
20231023,183400,1975473835,3125,3125,3125,3125,60002
20231023,183300,1975473835,3125,3125,3125,3125,0
20231023,183200,1975473835,3125,3125,3125,3125,0
20231023,183100,1975473835,3125,3125,3125,3125,0
20231023,183000,1975473835,3125,3125,3125,3125,0
20231023,182900,1975473835,3125,3125,3125,3125,0
20231023,182800,1975473835,3125,3125,3125,3125,0
20231023,182700,1975473835,3125,3125,3125,3125,0
20231023,182600,1975473835,3125,3125,3125,3125,0
20231023,182500,1975473835,3125,3125,3125,3125,0
20231023,182400,1975473835,3125,3125,3125,3125,0
20231023,182300,1975473835,3125,3125,3125,3125,0
20231023,182200,1975473835,3125,3125,3125,3125,0
20231023,182100,1975473835,3125,3125,3125,3125,0
20231023,182000,1975473835,3125,3125,3125,3125,0
20231023,181900,1975473835,3125,3125,3125,3125,0
20231023,181800,1975473835,3125,3125,3125,3125,0
20231023,181700,1975473835,3125,3125,3125,3125,0
20231023,181600,1975473835,3125,3125,3125,3125,0
20231023,181500,1975473835,3125,3125,3125,3125,0
20231023,181400,1975473835,3125,3125,3125,3125,0
20231023,181300,1975473835,3125,3125,3125,3125,0
20231023,181200,1975473835,3125,3125,3125,3125,0
20231023,181100,1975473835,3125,3125,3125,3125,0
20231023,181000,1975473835,3125,3125,3125,3125,0
20231023,180900,1975473835,3125,3125,3125,3125,0
20231023,180800,1975473835,3125,3125,3125,3125,0
20231023,180700,1975473835,3125,3125,3125,3125,0
20231023,180600,1975473835,3125,3125,3125,3125,0
20231023,180500,1975473835,3125,3125,3125,3125,0
20231023,180400,1975473835,3125,3125,3125,3125,60002
20231023,180300,1975473835,3125,3125,3125,3125,0
20231023,180200,1975473835,3125,3125,3125,3125,0
20231023,180100,1975473835,3125,3125,3125,3125,0
20231023,180000,1975473835,3125,3125,3125,3125,0
20231023,175900,1975473835,3125,3125,3125,3125,0
20231023,175800,1975473835,3125,3125,3125,3125,0
20231023,175700,1975473835,3125,3125,3125,3125,0
20231023,175600,1975473835,3125,3125,3125,3125,0
20231023,175500,1975473835,3125,3125,3125,3125,0
20231023,175400,1975473835,3125,3125,3125,3125,0
20231023,175300,1975473835,3125,3125,3125,3125,0
20231023,175200,1975473835,3125,3125,3125,3125,0
20231023,175100,1975473835,3125,3125,3125,3125,0
20231023,175000,1975473835,3125,3125,3125,3125,0
20231023,174900,1975473835,3125,3125,3125,3125,0
20231023,174800,1975473835,3125,3125,3125,3125,0
20231023,174700,1975473835,3125,3125,3125,3125,0
20231023,174600,1975473835,3125,3125,3125,3125,0
20231023,174500,1975473835,3125,3125,3125,3125,0
20231023,174400,1975473835,3125,3125,3125,3125,0
20231023,174300,1975473835,3125,3125,3125,3125,0
20231023,174200,1975473835,3125,3125,3125,3125,0
20231023,174100,1975473835,3125,3125,3125,3125,0
20231023,174000,1975473835,3125,3125,3125,3125,0
20231023,173900,1975473835,3125,3125,3125,3125,0
20231023,173800,1975473835,3125,3125,3125,3125,0
20231023,173700,1975473835,3125,3125,3125,3125,0
20231023,173600,1975473835,3125,3125,3125,3125,0
20231023,173500,1975473835,3125,3125,3125,3125,0
20231023,173400,1975473835,3125,3125,3125,3125,60002
20231023,173300,1975473835,3125,3125,3125,3125,0
20231023,173200,1975473835,3125,3125,3125,3125,0
20231023,173100,1975473835,3125,3125,3125,3125,0
20231023,173000,1975473835,3125,3125,3125,3125,0
20231023,172900,1975473835,3125,3125,3125,3125,0
20231023,172800,1975473835,3125,3125,3125,3125,0
20231023,172700,1975473835,3125,3125,3125,3125,0
20231023,172600,1975473835,3125,3125,3125,3125,0
20231023,172500,1975473835,3125,3125,3125,3125,0
20231023,172400,1975473835,3125,3125,3125,3125,0
20231023,172300,1975473835,3125,3125,3125,3125,0
20231023,172200,1975473835,3125,3125,3125,3125,0
20231023,172100,1975473835,3125,3125,3125,3125,0
20231023,172000,1975473835,3125,3125,3125,3125,0
20231023,171900,1975473835,3125,3125,3125,3125,0
20231023,171800,1975473835,3125,3125,3125,3125,0
20231023,171700,1975473835,3125,3125,3125,3125,0
20231023,171600,1975473835,3125,3125,3125,3125,0
20231023,171500,1975473835,3125,3125,3125,3125,0
20231023,171400,1975473835,3125,3125,3125,3125,0
20231023,171300,1975473835,3125,3125,3125,3125,0
20231023,171200,1975473835,3125,3125,3125,3125,0
20231023,171100,1975473835,3125,3125,3125,3125,0
20231023,171000,1975473835,3125,3125,3125,3125,0
20231023,170900,1975473835,3125,3125,3125,3125,0
20231023,170800,1975473835,3125,3125,3125,3125,0
20231023,170700,1975473835,3125,3125,3125,3125,0
20231023,170600,1975473835,3125,3125,3125,3125,0
20231023,170500,1975473835,3125,3125,3125,3125,0
20231023,170400,1975473835,3125,3125,3125,3125,60002
20231023,170300,1975473835,3125,3125,3125,3125,0
20231023,170200,1975473835,3125,3125,3125,3125,0
20231023,170100,1975473835,3125,3125,3125,3125,0
20231023,170000,1975473835,3125,3125,3125,3125,0
20231023,165900,1975473835,3125,3125,3125,3125,0
20231023,165800,1975473835,3125,3125,3125,3125,0
20231023,165700,1975473835,3125,3125,3125,3125,0
20231023,165600,1975473835,3125,3125,3125,3125,0
20231023,165500,1975473835,3125,3125,3125,3125,0
20231023,165400,1975473835,3125,3125,3125,3125,0
20231023,165300,1975473835,3125,3125,3125,3125,0
20231023,165200,1975473835,3125,3125,3125,3125,0
20231023,165100,1975473835,3125,3125,3125,3125,0
20231023,165000,1975473835,3125,3125,3125,3125,0
20231023,164900,1975473835,3125,3125,3125,3125,0
20231023,164800,1975473835,3125,3125,3125,3125,0
20231023,164700,1975473835,3125,3125,3125,3125,0
20231023,164600,1975473835,3125,3125,3125,3125,0
20231023,164500,1975473835,3125,3125,3125,3125,0
20231023,164400,1975473835,3125,3125,3125,3125,0
20231023,164300,1975473835,3125,3125,3125,3125,0
20231023,164200,1975473835,3125,3125,3125,3125,0
20231023,164100,1975473835,3125,3125,3125,3125,0
20231023,164000,1975473835,3125,3125,3125,3125,0
20231023,163900,1975473835,3125,3125,3125,3125,0
20231023,163800,1975473835,3125,3125,3125,3125,0
20231023,163700,1975473835,3125,3125,3125,3125,0
20231023,163600,1975473835,3125,3125,3125,3125,0
20231023,163500,1975473835,3125,3125,3125,3125,0
20231023,163400,1975473835,3125,3125,3125,3125,60002
20231023,163300,1975473835,3125,3125,3125,3125,0
20231023,163200,1975473835,3125,3125,3125,3125,0
20231023,163100,1975473835,3125,3125,3125,3125,0
20231023,163000,1975473835,3125,3125,3125,3125,0
20231023,162900,1975473835,3125,3125,3125,3125,0
20231023,162800,1975473835,3125,3125,3125,3125,0
20231023,162700,1975473835,3125,3125,3125,3125,0
20231023,162600,1975473835,3125,3125,3125,3125,0
20231023,162500,1975473835,3125,3125,3125,3125,0
20231023,162400,1975473835,3125,3125,3125,3125,0
20231023,162300,1975473835,3125,3125,3125,3125,0
20231023,162200,1975473835,3125,3125,3125,3125,0
20231023,162100,1975473835,3125,3125,3125,3125,0
20231023,162000,1975473835,3125,3125,3125,3125,0
20231023,161900,1975473835,3125,3125,3125,3125,0
20231023,161800,1975473835,3125,3125,3125,3125,0
20231023,161700,1975473835,3125,3125,3125,3125,0
20231023,161600,1975473835,3125,3125,3125,3125,0
20231023,161500,1975473835,3125,3125,3125,3125,0
20231023,161400,1975473835,3125,3125,3125,3125,0
20231023,161300,1975473835,3125,3125,3125,3125,0
20231023,161200,1975473835,3125,3125,3125,3125,0
20231023,161100,1975473835,3125,3125,3125,3125,0
20231023,161000,1975473835,3125,3125,3125,3125,0
20231023,160900,1975473835,3125,3125,3125,3125,0
20231023,160800,1975473835,3125,3125,3125,3125,0
20231023,160700,1975473835,3125,3125,3125,3125,0
20231023,160600,1975473835,3125,3125,3125,3125,0
20231023,160500,1975473835,3125,3125,3125,3125,0
20231023,160400,1975473835,3125,3125,3125,3125,60002
20231023,160300,1975473835,3125,3125,3125,3125,0
20231023,160200,1975473835,3125,3125,3125,3125,0
20231023,160100,1975473835,3125,3125,3125,3125,0
20231023,160000,1975473835,3125,3125,3125,3125,0
20231023,155900,1975473835,3125,3125,3125,3125,0
20231023,155800,1975473835,3125,3125,3125,3125,0
20231023,155700,1975473835,3125,3125,3125,3125,0
20231023,155600,1975473835,3125,3125,3125,3125,0
20231023,155500,1975473835,3125,3125,3125,3125,0
20231023,155400,1975473835,3125,3125,3125,3125,0
20231023,155300,1975473835,3125,3125,3125,3125,0
20231023,155200,1975473835,3125,3125,3125,3125,0
20231023,155100,1975473835,3125,3125,3125,3125,0
20231023,155000,1975473835,3125,3125,3125,3125,0
20231023,154900,1975473835,3125,3125,3125,3125,0
20231023,154800,1975473835,3125,3125,3125,3125,0
20231023,154700,1975473835,3125,3125,3125,3125,0
20231023,154600,1975473835,3125,3125,3125,3125,0
20231023,154500,1975473835,3125,3125,3125,3125,0
20231023,154400,1975473835,3125,3125,3125,3125,0
20231023,154300,1975473835,3125,3125,3125,3125,0
20231023,154200,1975473835,3125,3125,3125,3125,0
20231023,154100,1975473835,3125,3125,3125,3125,0
20231023,154000,1975473835,3125,3125,3125,3125,0
20231023,153900,1975473835,3125,3125,3125,3125,0
20231023,153800,1975473835,3125,3125,3125,3125,0
20231023,153700,1975473835,3125,3125,3125,3125,0
20231023,153600,1975473835,3125,3125,3125,3125,0
20231023,153500,1975473835,3125,3125,3125,3125,0
20231023,153400,1975473835,3125,3125,3125,3125,60002
20231023,153300,1975473835,3125,3125,3125,3125,0
20231023,153200,1975473835,3125,3125,3125,3125,0
20231023,153100,1975473835,3125,3125,3125,3125,0
20231023,153000,1975473835,3125,3125,3125,3125,60002
20231023,152900,1787967585,3130,3130,3130,3130,0
20231023,152800,1787967585,3130,3130,3130,3130,0
20231023,152700,1787967585,3130,3130,3130,3130,0
20231023,152600,1787967585,3130,3130,3130,3130,0
20231023,152500,1787967585,3130,3130,3130,3130,0
20231023,152400,1787967585,3130,3130,3130,3130,0
20231023,152300,1787967585,3130,3130,3130,3130,0
20231023,152200,1787967585,3130,3130,3130,3130,0
20231023,152100,1787967585,3130,3130,3130,3130,0
20231023,152000,1787967585,3130,3130,3130,3130,0
20231023,151900,1787967585,3130,3130,3130,3130,0
20231023,151800,1787967585,3130,3130,3130,3130,0
20231023,151700,1787967585,3130,3130,3130,3130,0
20231023,151600,1787967585,3130,3130,3130,3130,0
20231023,151500,1787967585,3130,3130,3130,3130,0
20231023,151400,1787967585,3130,3130,3130,3130,0
20231023,151300,1787967585,3130,3130,3130,3130,1
20231023,151200,1787964455,3125,3125,3125,3125,0
20231023,151100,1787964455,3125,3125,3125,3125,0
20231023,151000,1787964455,3125,3125,3125,3125,10000
20231023,150900,1756714455,3130,3130,3130,3130,5
20231023,150800,1756698805,3125,3125,3125,3125,0
20231023,150700,1756698805,3125,3125,3125,3125,0
20231023,150600,1756698805,3125,3125,3125,3125,0
20231023,150500,1756698805,3125,3125,3125,3125,132100
20231023,150400,1343886305,3125,3125,3125,3125,0
20231023,150300,1343886305,3125,3125,3125,3125,0
20231023,150200,1343886305,3125,3125,3125,3125,0
20231023,150100,1343886305,3125,3125,3125,3125,0
20231023,150000,1343886305,3125,3125,3125,3125,0
20231023,145900,1343886305,3125,3125,3125,3125,0
20231023,145800,1343886305,3125,3125,3125,3125,0
20231023,145700,1343886305,3125,3125,3125,3125,0
20231023,145600,1343886305,3125,3125,3125,3125,0
20231023,145500,1343886305,3125,3125,3125,3125,0
20231023,145400,1343886305,3125,3125,3125,3125,0
20231023,145300,1343886305,3125,3125,3125,3125,0
20231023,145200,1343886305,3125,3125,3125,3125,0
20231023,145100,1343886305,3125,3125,3125,3125,0
20231023,145000,1343886305,3125,3125,3125,3125,0
20231023,144900,1343886305,3125,3125,3125,3125,0
20231023,144800,1343886305,3125,3125,3125,3125,200
20231023,144700,1343261305,3130,3130,3130,3130,0
20231023,144600,1343261305,3130,3130,3130,3130,0
20231023,144500,1343261305,3130,3130,3130,3130,0
20231023,144400,1343261305,3130,3130,3130,3130,0
20231023,144300,1343261305,3130,3130,3130,3130,21
20231023,144200,1343195575,3130,3130,3130,3130,32
20231023,144100,1343095415,3130,3130,3130,3130,0
20231023,144000,1343095415,3130,3130,3130,3130,0
20231023,143900,1343095415,3130,3130,3130,3130,650
20231023,143800,1341060915,3125,3125,3125,3125,0
20231023,143700,1341060915,3125,3125,3125,3125,0
20231023,143600,1341060915,3125,3125,3125,3125,0
20231023,143500,1341060915,3125,3125,3125,3125,0
20231023,143400,1341060915,3125,3125,3125,3125,0
20231023,143300,1341060915,3125,3125,3125,3125,0
20231023,143200,1341060915,3125,3125,3125,3125,0
20231023,143100,1341060915,3125,3125,3125,3125,100
20231023,143000,1340748415,3125,3125,3125,3125,0
20231023,142900,1340748415,3125,3125,3125,3125,0
20231023,142800,1340748415,3125,3125,3125,3125,0
20231023,142700,1340748415,3125,3125,3125,3125,0
20231023,142600,1340748415,3125,3125,3125,3125,0
20231023,142500,1340748415,3125,3125,3125,3125,0
20231023,142400,1340748415,3125,3125,3125,3125,0
20231023,142300,1340748415,3125,3125,3125,3125,0
20231023,142200,1340748415,3125,3125,3125,3125,0
20231023,142100,1340748415,3125,3125,3125,3125,0
20231023,142000,1340748415,3125,3125,3125,3125,0
20231023,141900,1340748415,3125,3125,3125,3125,0
20231023,141800,1340748415,3125,3125,3125,3125,0
20231023,141700,1340748415,3125,3125,3125,3125,0
20231023,141600,1340748415,3125,3125,3125,3125,0
20231023,141500,1340748415,3125,3125,3125,3125,0
20231023,141400,1340748415,3125,3125,3125,3125,0
20231023,141300,1340748415,3125,3125,3125,3125,0
20231023,141200,1340748415,3125,3125,3125,3125,0
20231023,141100,1340748415,3125,3125,3125,3125,0
20231023,141000,1340748415,3125,3125,3125,3125,0
20231023,140900,1340748415,3125,3125,3125,3125,0
20231023,140800,1340748415,3125,3125,3125,3125,0
20231023,140700,1340748415,3125,3125,3125,3125,0
20231023,140600,1340748415,3125,3125,3125,3125,0
20231023,140500,1340748415,3125,3125,3125,3125,0
20231023,140400,1340748415,3125,3125,3125,3125,0
20231023,140300,1340748415,3125,3125,3125,3125,0
20231023,140200,1340748415,3125,3125,3125,3125,0
20231023,140100,1340748415,3125,3125,3125,3125,0
20231023,140000,1340748415,3125,3125,3125,3125,0
20231023,135900,1340748415,3125,3125,3125,3125,0
20231023,135800,1340748415,3125,3125,3125,3125,5
20231023,135700,1340732790,3125,3125,3125,3125,0
20231023,135600,1340732790,3125,3125,3125,3125,1
20231023,135500,1340729665,3125,3125,3125,3125,0
20231023,135400,1340729665,3125,3125,3125,3125,0
20231023,135300,1340729665,3125,3125,3125,3125,0
20231023,135200,1340729665,3125,3125,3125,3125,3
20231023,135100,1340720290,3125,3125,3125,3125,0
20231023,135000,1340720290,3125,3125,3125,3125,0
20231023,134900,1340720290,3125,3125,3125,3125,0
20231023,134800,1340720290,3125,3125,3125,3125,0
20231023,134700,1340720290,3125,3125,3125,3125,0
20231023,134600,1340720290,3125,3125,3125,3125,0
20231023,134500,1340720290,3125,3125,3125,3125,0
20231023,134400,1340720290,3125,3125,3125,3125,0
20231023,134300,1340720290,3125,3125,3125,3125,1
20231023,134200,1340717165,3130,3130,3130,3130,0
20231023,134100,1340717165,3130,3130,3130,3130,0
20231023,134000,1340717165,3130,3130,3130,3130,0
20231023,133900,1340717165,3130,3130,3130,3130,0
20231023,133800,1340717165,3130,3130,3130,3130,5
20231023,133700,1340701515,3125,3125,3125,3125,0
20231023,133600,1340701515,3125,3125,3125,3125,0
20231023,133500,1340701515,3125,3125,3125,3125,0
20231023,133400,1340701515,3125,3125,3125,3125,0
20231023,133300,1340701515,3125,3125,3125,3125,0
20231023,133200,1340701515,3125,3125,3125,3125,0
20231023,133100,1340701515,3125,3125,3125,3125,1
20231023,133000,1340698390,3125,3125,3125,3125,0
20231023,132900,1340698390,3125,3125,3125,3125,0
20231023,132800,1340698390,3125,3125,3125,3125,0
20231023,132700,1340698390,3125,3125,3125,3125,0
20231023,132600,1340698390,3125,3125,3125,3125,0
20231023,132500,1340698390,3125,3125,3125,3125,0
20231023,132400,1340698390,3125,3125,3125,3125,0
20231023,132300,1340698390,3125,3125,3125,3125,0
20231023,132200,1340698390,3125,3125,3125,3125,0
20231023,132100,1340698390,3125,3125,3125,3125,0
20231023,132000,1340698390,3125,3125,3125,3125,0
20231023,131900,1340698390,3125,3125,3125,3125,0
20231023,131800,1340698390,3125,3125,3125,3125,0
20231023,131700,1340698390,3125,3125,3125,3125,0
20231023,131600,1340698390,3125,3125,3125,3125,0
20231023,131500,1340698390,3125,3125,3125,3125,0
20231023,131400,1340698390,3125,3125,3125,3125,0
20231023,131300,1340698390,3125,3125,3125,3125,750
20231023,131200,1338354640,3125,3125,3125,3125,0
20231023,131100,1338354640,3125,3125,3125,3125,0
20231023,131000,1338354640,3125,3125,3125,3125,0
20231023,130900,1338354640,3125,3125,3125,3125,0
20231023,130800,1338354640,3125,3125,3125,3125,0
20231023,130700,1338354640,3125,3125,3125,3125,0
20231023,130600,1338354640,3125,3125,3125,3125,0
20231023,130500,1338354640,3125,3125,3125,3125,0
20231023,130400,1338354640,3125,3125,3125,3125,0
20231023,130300,1338354640,3125,3125,3125,3125,0
20231023,130200,1338354640,3125,3125,3125,3125,0
20231023,130100,1338354640,3125,3125,3125,3125,0
20231023,130000,1338354640,3125,3125,3125,3125,0
20231023,125900,1338354640,3125,3125,3125,3125,0
20231023,125800,1338354640,3125,3125,3125,3125,0
20231023,125700,1338354640,3125,3125,3125,3125,0
20231023,125600,1338354640,3125,3125,3125,3125,0
20231023,125500,1338354640,3125,3125,3125,3125,0
20231023,125400,1338354640,3125,3125,3125,3125,0
20231023,125300,1338354640,3125,3125,3125,3125,0
20231023,125200,1338354640,3125,3125,3125,3125,0
20231023,125100,1338354640,3125,3125,3125,3125,0
20231023,125000,1338354640,3125,3125,3125,3125,0
20231023,124900,1338354640,3125,3125,3125,3125,0
20231023,124800,1338354640,3125,3125,3125,3125,0
20231023,124700,1338354640,3125,3125,3125,3125,3
20231023,124600,1338345265,3125,3125,3125,3125,0
20231023,124500,1338345265,3125,3125,3125,3125,0
20231023,124400,1338345265,3125,3125,3125,3125,0
20231023,124300,1338345265,3125,3125,3125,3125,0
20231023,124200,1338345265,3125,3125,3125,3125,0
20231023,124100,1338345265,3125,3125,3125,3125,0
20231023,124000,1338345265,3125,3125,3125,3125,0
20231023,123900,1338345265,3125,3125,3125,3125,0
20231023,123800,1338345265,3125,3125,3125,3125,0
20231023,123700,1338345265,3125,3125,3125,3125,0
20231023,123600,1338345265,3125,3125,3125,3125,0
20231023,123500,1338345265,3125,3125,3125,3125,0
20231023,123400,1338345265,3125,3125,3125,3125,0
20231023,123300,1338345265,3125,3125,3125,3125,0
20231023,123200,1338345265,3125,3125,3125,3125,0
20231023,123100,1338345265,3125,3125,3125,3125,0
20231023,123000,1338345265,3125,3125,3125,3125,0
20231023,122900,1338345265,3125,3125,3125,3125,0
20231023,122800,1338345265,3125,3125,3125,3125,0
20231023,122700,1338345265,3125,3125,3125,3125,50
20231023,122600,1338189015,3125,3125,3125,3125,0
20231023,122500,1338189015,3125,3125,3125,3125,0
20231023,122400,1338189015,3125,3125,3125,3125,0
20231023,122300,1338189015,3125,3125,3125,3125,0
20231023,122200,1338189015,3125,3125,3125,3125,500
20231023,122100,1336626515,3125,3125,3125,3125,0
20231023,122000,1336626515,3125,3125,3125,3125,146
20231023,121900,1336170265,3125,3125,3125,3125,0
20231023,121800,1336170265,3125,3125,3125,3125,111
20231023,121700,1335823390,3125,3125,3125,3125,0
20231023,121600,1335823390,3125,3125,3125,3125,0
20231023,121500,1335823390,3125,3125,3125,3125,0
20231023,121400,1335823390,3125,3125,3125,3125,1
20231023,121300,1335820265,3125,3125,3125,3125,1
20231023,121200,1335817140,3125,3125,3125,3125,0
20231023,121100,1335817140,3125,3125,3125,3125,0
20231023,121000,1335817140,3125,3125,3125,3125,0
20231023,120900,1335817140,3125,3125,3125,3125,2
20231023,120800,1335810890,3130,3130,3130,3130,0
20231023,120700,1335810890,3130,3130,3130,3130,0
20231023,120600,1335810890,3130,3130,3130,3130,0
20231023,120500,1335810890,3130,3130,3130,3130,0
20231023,120400,1335810890,3130,3130,3130,3130,0
20231023,120300,1335810890,3130,3130,3130,3130,0
20231023,120200,1335810890,3130,3130,3130,3130,0
20231023,120100,1335810890,3130,3130,3130,3130,0
20231023,120000,1335810890,3130,3130,3130,3130,0
20231023,115900,1335810890,3130,3130,3130,3130,0
20231023,115800,1335810890,3130,3130,3130,3130,0
20231023,115700,1335810890,3130,3130,3130,3130,0
20231023,115600,1335810890,3130,3130,3130,3130,0
20231023,115500,1335810890,3130,3130,3130,3130,0
20231023,115400,1335810890,3130,3130,3130,3130,0
20231023,115300,1335810890,3130,3130,3130,3130,30
20231023,115200,1335716990,3130,3130,3130,3130,450
20231023,115100,1334308490,3130,3130,3130,3130,0
20231023,115000,1334308490,3130,3130,3130,3130,0
20231023,114900,1334308490,3130,3130,3130,3130,0
20231023,114800,1334308490,3130,3130,3130,3130,1
20231023,114700,1334305360,3125,3125,3125,3125,0
20231023,114600,1334305360,3125,3125,3125,3125,0
20231023,114500,1334305360,3125,3125,3125,3125,0
20231023,114400,1334305360,3125,3125,3125,3125,0
20231023,114300,1334305360,3125,3125,3125,3125,353
20231023,114200,1333202235,3130,3130,3130,3130,0
20231023,114100,1333202235,3130,3130,3130,3130,0
20231023,114000,1333202235,3130,3130,3130,3130,0
20231023,113900,1333202235,3130,3130,3130,3130,0
20231023,113800,1333202235,3130,3130,3130,3130,0
20231023,113700,1333202235,3130,3130,3130,3130,0
20231023,113600,1333202235,3130,3130,3130,3130,750
20231023,113500,1330854735,3125,3125,3125,3125,0
20231023,113400,1330854735,3125,3125,3125,3125,0
20231023,113300,1330854735,3125,3125,3125,3125,0
20231023,113200,1330854735,3125,3125,3125,3125,0
20231023,113100,1330854735,3125,3125,3125,3125,0
20231023,113000,1330854735,3125,3125,3125,3125,0
20231023,112900,1330854735,3125,3125,3125,3125,0
20231023,112800,1330854735,3125,3125,3125,3125,0
20231023,112700,1330854735,3125,3125,3125,3125,0
20231023,112600,1330854735,3125,3125,3125,3125,0
20231023,112500,1330854735,3125,3125,3125,3125,0
20231023,112400,1330854735,3125,3125,3125,3125,0
20231023,112300,1330854735,3125,3125,3125,3125,0
20231023,112200,1330854735,3125,3125,3125,3125,0
20231023,112100,1330854735,3125,3125,3125,3125,0
20231023,112000,1330854735,3125,3125,3125,3125,0
20231023,111900,1330854735,3125,3125,3125,3125,50
20231023,111800,1330698485,3125,3125,3125,3125,0
20231023,111700,1330698485,3125,3125,3125,3125,0
20231023,111600,1330698485,3125,3125,3125,3125,50
20231023,111500,1330542235,3125,3125,3125,3125,0
20231023,111400,1330542235,3125,3125,3125,3125,10
20231023,111300,1330510985,3125,3125,3125,3125,0
20231023,111200,1330510985,3125,3125,3125,3125,0
20231023,111100,1330510985,3125,3125,3125,3125,0
20231023,111000,1330510985,3125,3125,3125,3125,0
20231023,110900,1330510985,3125,3125,3125,3125,0
20231023,110800,1330510985,3125,3125,3125,3125,0
20231023,110700,1330510985,3125,3125,3125,3125,0
20231023,110600,1330510985,3125,3125,3125,3125,50
20231023,110500,1330354735,3125,3125,3125,3125,0
20231023,110400,1330354735,3125,3125,3125,3125,0
20231023,110300,1330354735,3125,3125,3125,3125,0
20231023,110200,1330354735,3125,3125,3125,3125,110
20231023,110100,1330010985,3125,3125,3125,3125,0
20231023,110000,1330010985,3125,3125,3125,3125,786
20231023,105900,1327554735,3125,3125,3125,3125,0
20231023,105800,1327554735,3125,3125,3125,3125,0
20231023,105700,1327554735,3125,3125,3125,3125,0
20231023,105600,1327554735,3125,3125,3125,3125,0
20231023,105500,1327554735,3125,3125,3125,3125,0
20231023,105400,1327554735,3125,3125,3125,3125,0
20231023,105300,1327554735,3125,3125,3125,3125,0
20231023,105200,1327554735,3125,3125,3125,3125,0
20231023,105100,1327554735,3125,3125,3125,3125,0
20231023,105000,1327554735,3125,3125,3125,3125,0
20231023,104900,1327554735,3125,3125,3125,3125,0
20231023,104800,1327554735,3125,3125,3125,3125,0
20231023,104700,1327554735,3125,3125,3125,3125,10
20231023,104600,1327523485,3125,3125,3125,3125,0
20231023,104500,1327523485,3125,3125,3125,3125,30000
20231023,104400,1233773485,3125,3125,3125,3125,0
20231023,104300,1233773485,3125,3125,3125,3125,0
20231023,104200,1233773485,3125,3125,3125,3125,0
20231023,104100,1233773485,3125,3125,3125,3125,0
20231023,104000,1233773485,3125,3125,3125,3125,100
20231023,103900,1233460985,3125,3125,3125,3125,0
20231023,103800,1233460985,3125,3125,3125,3125,0
20231023,103700,1233460985,3125,3125,3125,3125,0
20231023,103600,1233460985,3125,3125,3125,3125,100
20231023,103500,1233148485,3125,3125,3125,3125,100
20231023,103400,1232835985,3125,3125,3125,3125,0
20231023,103300,1232835985,3125,3125,3125,3125,0
20231023,103200,1232835985,3125,3125,3125,3125,0
20231023,103100,1232835985,3125,3125,3125,3125,0
20231023,103000,1232835985,3125,3125,3125,3125,0
20231023,102900,1232835985,3125,3125,3125,3125,0
20231023,102800,1232835985,3125,3125,3125,3125,0
20231023,102700,1232835985,3125,3125,3125,3125,0
20231023,102600,1232835985,3125,3125,3125,3125,200
20231023,102500,1232210985,3125,3125,3125,3125,0
20231023,102400,1232210985,3125,3125,3125,3125,0
20231023,102300,1232210985,3125,3125,3125,3125,50
20231023,102200,1232054735,3125,3125,3125,3125,200
20231023,102100,1231429735,3125,3125,3125,3125,0
20231023,102000,1231429735,3125,3125,3125,3125,3000
20231023,101900,1222054735,3125,3125,3125,3125,0
20231023,101800,1222054735,3125,3125,3125,3125,0
20231023,101700,1222054735,3125,3125,3125,3125,50
20231023,101600,1221898485,3125,3125,3125,3125,0
20231023,101500,1221898485,3125,3125,3125,3125,0
20231023,101400,1221898485,3125,3125,3125,3125,0
20231023,101300,1221898485,3125,3125,3125,3125,0
20231023,101200,1221898485,3125,3125,3125,3125,90
20231023,101100,1221617235,3125,3125,3125,3125,0
20231023,101000,1221617235,3125,3125,3125,3125,0
20231023,100900,1221617235,3125,3125,3125,3125,0
20231023,100800,1221617235,3125,3125,3125,3125,650
20231023,100700,1219585985,3125,3125,3125,3125,0
20231023,100600,1219585985,3125,3125,3125,3125,0
20231023,100500,1219585985,3125,3125,3125,3125,20900
20231023,100400,1154273485,3125,3120,3125,3120,27
20231023,100300,1154189210,3120,3120,3120,3120,0
20231023,100200,1154189210,3120,3120,3120,3120,0
20231023,100100,1154189210,3120,3120,3120,3120,0
20231023,100000,1154189210,3120,3120,3120,3120,1061
20231023,095900,1150878890,3120,3120,3120,3120,0
20231023,095800,1150878890,3120,3120,3120,3120,100
20231023,095700,1150566890,3120,3120,3120,3120,0
20231023,095600,1150566890,3120,3120,3120,3120,0
20231023,095500,1150566890,3120,3120,3120,3120,0
20231023,095400,1150566890,3120,3120,3120,3120,0
20231023,095300,1150566890,3120,3120,3120,3120,0
20231023,095200,1150566890,3120,3120,3120,3120,0
20231023,095100,1150566890,3120,3120,3120,3120,0
20231023,095000,1150566890,3120,3120,3120,3120,0
20231023,094900,1150566890,3120,3120,3120,3120,0
20231023,094800,1150566890,3120,3120,3120,3120,0
20231023,094700,1150566890,3120,3120,3120,3120,18636
20231023,094600,1092422570,3120,3120,3120,3120,0
20231023,094500,1092422570,3120,3120,3120,3120,0
20231023,094400,1092422570,3120,3120,3120,3120,0
20231023,094300,1092422570,3120,3120,3120,3120,0
20231023,094200,1092422570,3120,3120,3120,3120,0
20231023,094100,1092422570,3120,3120,3120,3120,0
20231023,094000,1092422570,3120,3120,3120,3120,0
20231023,093900,1092422570,3120,3120,3120,3120,8000
20231023,093800,1067462570,3125,3125,3125,3125,0
20231023,093700,1067462570,3125,3125,3125,3125,0
20231023,093600,1067462570,3125,3125,3125,3125,0
20231023,093500,1067462570,3125,3125,3125,3125,0
20231023,093400,1067462570,3125,3125,3125,3125,0
20231023,093300,1067462570,3125,3125,3125,3125,0
20231023,093200,1067462570,3125,3125,3125,3125,0
20231023,093100,1067462570,3125,3125,3125,3125,0
20231023,093000,1067462570,3125,3125,3125,3125,0
20231023,092900,1067462570,3125,3125,3125,3125,0
20231023,092800,1067462570,3125,3125,3125,3125,3
20231023,092700,1067453195,3125,3125,3125,3125,16
20231023,092600,1067403195,3125,3125,3125,3125,8
20231023,092500,1067378195,3125,3125,3125,3125,0
20231023,092400,1067378195,3125,3125,3125,3125,0
20231023,092300,1067378195,3125,3125,3125,3125,6553
20231023,092200,1046900070,3125,3125,3125,3125,0
20231023,092100,1046900070,3125,3125,3125,3125,0
20231023,092000,1046900070,3125,3125,3125,3125,0
20231023,091900,1046900070,3125,3125,3125,3125,100
20231023,091800,1046587570,3125,3125,3125,3125,0
20231023,091700,1046587570,3125,3125,3125,3125,0
20231023,091600,1046587570,3125,3125,3125,3125,0
20231023,091500,1046587570,3125,3125,3125,3125,0
20231023,091400,1046587570,3125,3125,3125,3125,0
20231023,091300,1046587570,3125,3125,3125,3125,0
20231023,091200,1046587570,3125,3125,3125,3125,21084
20231023,091100,980700070,3120,3120,3120,3120,0
20231023,091000,980700070,3120,3120,3120,3120,0
20231023,090900,980700070,3120,3120,3120,3120,0
20231023,090800,980700070,3120,3120,3120,3120,5
20231023,090700,980684470,3120,3120,3120,3120,0
20231023,090600,980684470,3120,3120,3120,3120,606
20231023,090500,978793750,3125,3125,3125,3125,1000
20231023,090400,975668750,3125,3125,3125,3125,0
20231023,090300,975668750,3125,3125,3125,3125,0
20231023,090200,975668750,3125,3125,3125,3125,2182
20231023,090100,968850000,3125,3125,3125,3125,0
20231023,090000,968850000,3125,3125,3125,3125,310032
Reference in New Issue Copy Permalink