ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/215000/min/candle-20240821.csv

699 lines
36 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
20240821,203600,1274501500,69700,69700,69700,69700,1434
20240821,203500,1274501500,69700,69700,69700,69700,0
20240821,203400,1274501500,69700,69700,69700,69700,0
20240821,203300,1274501500,69700,69700,69700,69700,0
20240821,203200,1274501500,69700,69700,69700,69700,0
20240821,203100,1274501500,69700,69700,69700,69700,0
20240821,203000,1274501500,69700,69700,69700,69700,0
20240821,202900,1274501500,69700,69700,69700,69700,0
20240821,202800,1274501500,69700,69700,69700,69700,0
20240821,202700,1274501500,69700,69700,69700,69700,0
20240821,202600,1274501500,69700,69700,69700,69700,0
20240821,202500,1274501500,69700,69700,69700,69700,0
20240821,202400,1274501500,69700,69700,69700,69700,0
20240821,202300,1274501500,69700,69700,69700,69700,0
20240821,202200,1274501500,69700,69700,69700,69700,0
20240821,202100,1274501500,69700,69700,69700,69700,0
20240821,202000,1274501500,69700,69700,69700,69700,0
20240821,201900,1274501500,69700,69700,69700,69700,0
20240821,201800,1274501500,69700,69700,69700,69700,0
20240821,201700,1274501500,69700,69700,69700,69700,0
20240821,201600,1274501500,69700,69700,69700,69700,0
20240821,201500,1274501500,69700,69700,69700,69700,0
20240821,201400,1274501500,69700,69700,69700,69700,0
20240821,201300,1274501500,69700,69700,69700,69700,0
20240821,201200,1274501500,69700,69700,69700,69700,0
20240821,201100,1274501500,69700,69700,69700,69700,0
20240821,201000,1274501500,69700,69700,69700,69700,0
20240821,200900,1274501500,69700,69700,69700,69700,0
20240821,200800,1274501500,69700,69700,69700,69700,0
20240821,200700,1274501500,69700,69700,69700,69700,0
20240821,200600,1274501500,69700,69700,69700,69700,1434
20240821,200500,1274501500,69700,69700,69700,69700,0
20240821,200400,1274501500,69700,69700,69700,69700,0
20240821,200300,1274501500,69700,69700,69700,69700,0
20240821,200200,1274501500,69700,69700,69700,69700,0
20240821,200100,1274501500,69700,69700,69700,69700,0
20240821,200000,1274501500,69700,69700,69700,69700,0
20240821,195900,1274501500,69700,69700,69700,69700,0
20240821,195800,1274501500,69700,69700,69700,69700,0
20240821,195700,1274501500,69700,69700,69700,69700,0
20240821,195600,1274501500,69700,69700,69700,69700,0
20240821,195500,1274501500,69700,69700,69700,69700,0
20240821,195400,1274501500,69700,69700,69700,69700,0
20240821,195300,1274501500,69700,69700,69700,69700,0
20240821,195200,1274501500,69700,69700,69700,69700,0
20240821,195100,1274501500,69700,69700,69700,69700,0
20240821,195000,1274501500,69700,69700,69700,69700,0
20240821,194900,1274501500,69700,69700,69700,69700,0
20240821,194800,1274501500,69700,69700,69700,69700,0
20240821,194700,1274501500,69700,69700,69700,69700,0
20240821,194600,1274501500,69700,69700,69700,69700,0
20240821,194500,1274501500,69700,69700,69700,69700,0
20240821,194400,1274501500,69700,69700,69700,69700,0
20240821,194300,1274501500,69700,69700,69700,69700,0
20240821,194200,1274501500,69700,69700,69700,69700,0
20240821,194100,1274501500,69700,69700,69700,69700,0
20240821,194000,1274501500,69700,69700,69700,69700,0
20240821,193900,1274501500,69700,69700,69700,69700,0
20240821,193800,1274501500,69700,69700,69700,69700,0
20240821,193700,1274501500,69700,69700,69700,69700,0
20240821,193600,1274501500,69700,69700,69700,69700,1434
20240821,193500,1274501500,69700,69700,69700,69700,0
20240821,193400,1274501500,69700,69700,69700,69700,0
20240821,193300,1274501500,69700,69700,69700,69700,0
20240821,193200,1274501500,69700,69700,69700,69700,0
20240821,193100,1274501500,69700,69700,69700,69700,0
20240821,193000,1274501500,69700,69700,69700,69700,0
20240821,192900,1274501500,69700,69700,69700,69700,0
20240821,192800,1274501500,69700,69700,69700,69700,0
20240821,192700,1274501500,69700,69700,69700,69700,0
20240821,192600,1274501500,69700,69700,69700,69700,0
20240821,192500,1274501500,69700,69700,69700,69700,0
20240821,192400,1274501500,69700,69700,69700,69700,0
20240821,192300,1274501500,69700,69700,69700,69700,0
20240821,192200,1274501500,69700,69700,69700,69700,0
20240821,192100,1274501500,69700,69700,69700,69700,0
20240821,192000,1274501500,69700,69700,69700,69700,0
20240821,191900,1274501500,69700,69700,69700,69700,0
20240821,191800,1274501500,69700,69700,69700,69700,0
20240821,191700,1274501500,69700,69700,69700,69700,0
20240821,191600,1274501500,69700,69700,69700,69700,0
20240821,191500,1274501500,69700,69700,69700,69700,0
20240821,191400,1274501500,69700,69700,69700,69700,0
20240821,191300,1274501500,69700,69700,69700,69700,0
20240821,191200,1274501500,69700,69700,69700,69700,0
20240821,191100,1274501500,69700,69700,69700,69700,0
20240821,191000,1274501500,69700,69700,69700,69700,0
20240821,190900,1274501500,69700,69700,69700,69700,0
20240821,190800,1274501500,69700,69700,69700,69700,0
20240821,190700,1274501500,69700,69700,69700,69700,0
20240821,190600,1274501500,69700,69700,69700,69700,1434
20240821,190500,1274501500,69700,69700,69700,69700,0
20240821,190400,1274501500,69700,69700,69700,69700,0
20240821,190300,1274501500,69700,69700,69700,69700,0
20240821,190200,1274501500,69700,69700,69700,69700,0
20240821,190100,1274501500,69700,69700,69700,69700,0
20240821,190000,1274501500,69700,69700,69700,69700,0
20240821,185900,1274501500,69700,69700,69700,69700,0
20240821,185800,1274501500,69700,69700,69700,69700,0
20240821,185700,1274501500,69700,69700,69700,69700,0
20240821,185600,1274501500,69700,69700,69700,69700,0
20240821,185500,1274501500,69700,69700,69700,69700,0
20240821,185400,1274501500,69700,69700,69700,69700,0
20240821,185300,1274501500,69700,69700,69700,69700,0
20240821,185200,1274501500,69700,69700,69700,69700,0
20240821,185100,1274501500,69700,69700,69700,69700,0
20240821,185000,1274501500,69700,69700,69700,69700,0
20240821,184900,1274501500,69700,69700,69700,69700,0
20240821,184800,1274501500,69700,69700,69700,69700,0
20240821,184700,1274501500,69700,69700,69700,69700,0
20240821,184600,1274501500,69700,69700,69700,69700,0
20240821,184500,1274501500,69700,69700,69700,69700,0
20240821,184400,1274501500,69700,69700,69700,69700,0
20240821,184300,1274501500,69700,69700,69700,69700,0
20240821,184200,1274501500,69700,69700,69700,69700,0
20240821,184100,1274501500,69700,69700,69700,69700,0
20240821,184000,1274501500,69700,69700,69700,69700,0
20240821,183900,1274501500,69700,69700,69700,69700,0
20240821,183800,1274501500,69700,69700,69700,69700,0
20240821,183700,1274501500,69700,69700,69700,69700,0
20240821,183600,1274501500,69700,69700,69700,69700,1434
20240821,183500,1274501500,69700,69700,69700,69700,0
20240821,183400,1274501500,69700,69700,69700,69700,0
20240821,183300,1274501500,69700,69700,69700,69700,0
20240821,183200,1274501500,69700,69700,69700,69700,0
20240821,183100,1274501500,69700,69700,69700,69700,0
20240821,183000,1274501500,69700,69700,69700,69700,0
20240821,182900,1274501500,69700,69700,69700,69700,0
20240821,182800,1274501500,69700,69700,69700,69700,0
20240821,182700,1274501500,69700,69700,69700,69700,0
20240821,182600,1274501500,69700,69700,69700,69700,0
20240821,182500,1274501500,69700,69700,69700,69700,0
20240821,182400,1274501500,69700,69700,69700,69700,0
20240821,182300,1274501500,69700,69700,69700,69700,0
20240821,182200,1274501500,69700,69700,69700,69700,0
20240821,182100,1274501500,69700,69700,69700,69700,0
20240821,182000,1274501500,69700,69700,69700,69700,0
20240821,181900,1274501500,69700,69700,69700,69700,0
20240821,181800,1274501500,69700,69700,69700,69700,0
20240821,181700,1274501500,69700,69700,69700,69700,0
20240821,181600,1274501500,69700,69700,69700,69700,0
20240821,181500,1274501500,69700,69700,69700,69700,0
20240821,181400,1274501500,69700,69700,69700,69700,0
20240821,181300,1274501500,69700,69700,69700,69700,0
20240821,181200,1274501500,69700,69700,69700,69700,0
20240821,181100,1274501500,69700,69700,69700,69700,0
20240821,181000,1274501500,69700,69700,69700,69700,0
20240821,180900,1274501500,69700,69700,69700,69700,0
20240821,180800,1274501500,69700,69700,69700,69700,0
20240821,180700,1274501500,69700,69700,69700,69700,0
20240821,180600,1274501500,69700,69700,69700,69700,1434
20240821,180500,1274501500,69700,69700,69700,69700,0
20240821,180400,1274501500,69700,69700,69700,69700,0
20240821,180300,1274501500,69700,69700,69700,69700,0
20240821,180200,1274501500,69700,69700,69700,69700,0
20240821,180100,1274501500,69700,69700,69700,69700,0
20240821,180000,1274501500,69700,69700,69700,69700,0
20240821,175900,1274501500,69700,69700,69700,69700,0
20240821,175800,1274501500,69700,69700,69700,69700,0
20240821,175700,1274501500,69700,69700,69700,69700,0
20240821,175600,1274501500,69700,69700,69700,69700,0
20240821,175500,1274501500,69700,69700,69700,69700,0
20240821,175400,1274501500,69700,69700,69700,69700,0
20240821,175300,1274501500,69700,69700,69700,69700,0
20240821,175200,1274501500,69700,69700,69700,69700,0
20240821,175100,1274501500,69700,69700,69700,69700,0
20240821,175000,1274501500,69700,69700,69700,69700,0
20240821,174900,1274501500,69700,69700,69700,69700,0
20240821,174800,1274501500,69700,69700,69700,69700,0
20240821,174700,1274501500,69700,69700,69700,69700,0
20240821,174600,1274501500,69700,69700,69700,69700,0
20240821,174500,1274501500,69700,69700,69700,69700,0
20240821,174400,1274501500,69700,69700,69700,69700,0
20240821,174300,1274501500,69700,69700,69700,69700,0
20240821,174200,1274501500,69700,69700,69700,69700,0
20240821,174100,1274501500,69700,69700,69700,69700,0
20240821,174000,1274501500,69700,69700,69700,69700,0
20240821,173900,1274501500,69700,69700,69700,69700,0
20240821,173800,1274501500,69700,69700,69700,69700,0
20240821,173700,1274501500,69700,69700,69700,69700,0
20240821,173600,1274501500,69700,69700,69700,69700,1434
20240821,173500,1274501500,69700,69700,69700,69700,0
20240821,173400,1274501500,69700,69700,69700,69700,0
20240821,173300,1274501500,69700,69700,69700,69700,0
20240821,173200,1274501500,69700,69700,69700,69700,0
20240821,173100,1274501500,69700,69700,69700,69700,0
20240821,173000,1274501500,69700,69700,69700,69700,0
20240821,172900,1274501500,69700,69700,69700,69700,0
20240821,172800,1274501500,69700,69700,69700,69700,0
20240821,172700,1274501500,69700,69700,69700,69700,0
20240821,172600,1274501500,69700,69700,69700,69700,0
20240821,172500,1274501500,69700,69700,69700,69700,0
20240821,172400,1274501500,69700,69700,69700,69700,0
20240821,172300,1274501500,69700,69700,69700,69700,0
20240821,172200,1274501500,69700,69700,69700,69700,0
20240821,172100,1274501500,69700,69700,69700,69700,0
20240821,172000,1274501500,69700,69700,69700,69700,0
20240821,171900,1274501500,69700,69700,69700,69700,0
20240821,171800,1274501500,69700,69700,69700,69700,0
20240821,171700,1274501500,69700,69700,69700,69700,0
20240821,171600,1274501500,69700,69700,69700,69700,0
20240821,171500,1274501500,69700,69700,69700,69700,0
20240821,171400,1274501500,69700,69700,69700,69700,0
20240821,171300,1274501500,69700,69700,69700,69700,0
20240821,171200,1274501500,69700,69700,69700,69700,0
20240821,171100,1274501500,69700,69700,69700,69700,0
20240821,171000,1274501500,69700,69700,69700,69700,0
20240821,170900,1274501500,69700,69700,69700,69700,0
20240821,170800,1274501500,69700,69700,69700,69700,0
20240821,170700,1274501500,69700,69700,69700,69700,0
20240821,170600,1274501500,69700,69700,69700,69700,1434
20240821,170500,1274501500,69700,69700,69700,69700,0
20240821,170400,1274501500,69700,69700,69700,69700,0
20240821,170300,1274501500,69700,69700,69700,69700,0
20240821,170200,1274501500,69700,69700,69700,69700,0
20240821,170100,1274501500,69700,69700,69700,69700,0
20240821,170000,1274501500,69700,69700,69700,69700,0
20240821,165900,1274501500,69700,69700,69700,69700,0
20240821,165800,1274501500,69700,69700,69700,69700,0
20240821,165700,1274501500,69700,69700,69700,69700,0
20240821,165600,1274501500,69700,69700,69700,69700,0
20240821,165500,1274501500,69700,69700,69700,69700,0
20240821,165400,1274501500,69700,69700,69700,69700,0
20240821,165300,1274501500,69700,69700,69700,69700,0
20240821,165200,1274501500,69700,69700,69700,69700,0
20240821,165100,1274501500,69700,69700,69700,69700,0
20240821,165000,1274501500,69700,69700,69700,69700,0
20240821,164900,1274501500,69700,69700,69700,69700,0
20240821,164800,1274501500,69700,69700,69700,69700,0
20240821,164700,1274501500,69700,69700,69700,69700,0
20240821,164600,1274501500,69700,69700,69700,69700,0
20240821,164500,1274501500,69700,69700,69700,69700,0
20240821,164400,1274501500,69700,69700,69700,69700,0
20240821,164300,1274501500,69700,69700,69700,69700,0
20240821,164200,1274501500,69700,69700,69700,69700,0
20240821,164100,1274501500,69700,69700,69700,69700,0
20240821,164000,1274501500,69700,69700,69700,69700,0
20240821,163900,1274501500,69700,69700,69700,69700,0
20240821,163800,1274501500,69700,69700,69700,69700,0
20240821,163700,1274501500,69700,69700,69700,69700,0
20240821,163600,1274501500,69700,69700,69700,69700,1434
20240821,163500,1274501500,69700,69700,69700,69700,0
20240821,163400,1274501500,69700,69700,69700,69700,0
20240821,163300,1274501500,69700,69700,69700,69700,0
20240821,163200,1274501500,69700,69700,69700,69700,0
20240821,163100,1274501500,69700,69700,69700,69700,0
20240821,163000,1274501500,69700,69700,69700,69700,0
20240821,162900,1274501500,69700,69700,69700,69700,0
20240821,162800,1274501500,69700,69700,69700,69700,0
20240821,162700,1274501500,69700,69700,69700,69700,0
20240821,162600,1274501500,69700,69700,69700,69700,0
20240821,162500,1274501500,69700,69700,69700,69700,0
20240821,162400,1274501500,69700,69700,69700,69700,0
20240821,162300,1274501500,69700,69700,69700,69700,0
20240821,162200,1274501500,69700,69700,69700,69700,0
20240821,162100,1274501500,69700,69700,69700,69700,0
20240821,162000,1274501500,69700,69700,69700,69700,0
20240821,161900,1274501500,69700,69700,69700,69700,0
20240821,161800,1274501500,69700,69700,69700,69700,0
20240821,161700,1274501500,69700,69700,69700,69700,0
20240821,161600,1274501500,69700,69700,69700,69700,0
20240821,161500,1274501500,69700,69700,69700,69700,0
20240821,161400,1274501500,69700,69700,69700,69700,0
20240821,161300,1274501500,69700,69700,69700,69700,0
20240821,161200,1274501500,69700,69700,69700,69700,0
20240821,161100,1274501500,69700,69700,69700,69700,0
20240821,161000,1274501500,69700,69700,69700,69700,0
20240821,160900,1274501500,69700,69700,69700,69700,0
20240821,160800,1274501500,69700,69700,69700,69700,0
20240821,160700,1274501500,69700,69700,69700,69700,0
20240821,160600,1274501500,69700,69700,69700,69700,1434
20240821,160500,1274501500,69700,69700,69700,69700,0
20240821,160400,1274501500,69700,69700,69700,69700,0
20240821,160300,1274501500,69700,69700,69700,69700,0
20240821,160200,1274501500,69700,69700,69700,69700,0
20240821,160100,1274501500,69700,69700,69700,69700,0
20240821,160000,1274501500,69700,69700,69700,69700,0
20240821,155900,1274501500,69700,69700,69700,69700,0
20240821,155800,1274501500,69700,69700,69700,69700,0
20240821,155700,1274501500,69700,69700,69700,69700,0
20240821,155600,1274501500,69700,69700,69700,69700,0
20240821,155500,1274501500,69700,69700,69700,69700,0
20240821,155400,1274501500,69700,69700,69700,69700,0
20240821,155300,1274501500,69700,69700,69700,69700,0
20240821,155200,1274501500,69700,69700,69700,69700,0
20240821,155100,1274501500,69700,69700,69700,69700,0
20240821,155000,1274501500,69700,69700,69700,69700,0
20240821,154900,1274501500,69700,69700,69700,69700,0
20240821,154800,1274501500,69700,69700,69700,69700,0
20240821,154700,1274501500,69700,69700,69700,69700,0
20240821,154600,1274501500,69700,69700,69700,69700,0
20240821,154500,1274501500,69700,69700,69700,69700,0
20240821,154400,1274501500,69700,69700,69700,69700,0
20240821,154300,1274501500,69700,69700,69700,69700,0
20240821,154200,1274501500,69700,69700,69700,69700,0
20240821,154100,1274501500,69700,69700,69700,69700,0
20240821,154000,1274501500,69700,69700,69700,69700,0
20240821,153900,1274501500,69700,69700,69700,69700,0
20240821,153800,1274501500,69700,69700,69700,69700,0
20240821,153700,1274501500,69700,69700,69700,69700,0
20240821,153600,1274501500,69700,69700,69700,69700,1434
20240821,153500,1274501500,69700,69700,69700,69700,0
20240821,153400,1274501500,69700,69700,69700,69700,0
20240821,153300,1274501500,69700,69700,69700,69700,0
20240821,153200,1274501500,69700,69700,69700,69700,0
20240821,153100,1274501500,69700,69700,69700,69700,0
20240821,153000,1274501500,69700,69700,69700,69700,1434
20240821,152900,1174551700,69600,69600,69600,69600,0
20240821,152800,1174551700,69600,69600,69600,69600,0
20240821,152700,1174551700,69600,69600,69600,69600,0
20240821,152600,1174551700,69600,69600,69600,69600,0
20240821,152500,1174551700,69600,69600,69600,69600,0
20240821,152400,1174551700,69600,69600,69600,69600,0
20240821,152300,1174551700,69600,69600,69600,69600,0
20240821,152200,1174551700,69600,69600,69600,69600,0
20240821,152100,1174551700,69600,69600,69600,69600,0
20240821,152000,1174551700,69600,69600,69600,69600,0
20240821,151900,1174551700,69600,69700,69700,69600,107
20240821,151800,1167100900,69600,69600,69600,69600,0
20240821,151700,1167100900,69600,69900,69900,69600,157
20240821,151600,1156157200,69700,69800,69900,69700,95
20240821,151500,1149530900,69700,69700,69800,69700,65
20240821,151400,1145000100,69700,69900,69900,69700,119
20240821,151300,1136703600,69700,69900,69900,69700,48
20240821,151200,1133355200,69700,69800,69900,69700,54
20240821,151100,1129589400,69700,69900,69900,69700,32
20240821,151000,1127357800,69700,69700,69900,69700,61
20240821,150900,1123102700,69700,69700,69700,69700,8
20240821,150800,1122545100,69700,69800,69900,69700,265
20240821,150700,1104052400,69800,69800,69800,69800,14
20240821,150600,1103075200,69900,69800,69900,69800,18
20240821,150500,1101818000,69800,69800,69800,69700,223
20240821,150400,1086253700,69900,69800,69900,69800,15
20240821,150300,1085206200,69900,69900,69900,69800,15
20240821,150200,1084157800,69900,69800,69900,69800,15
20240821,150100,1083110300,69900,69900,69900,69900,6
20240821,150000,1082690900,69900,69800,69900,69800,75
20240821,145900,1077449600,69900,69900,69900,69900,5
20240821,145800,1077100100,69800,69900,69900,69800,16
20240821,145700,1075982700,69900,69800,69900,69800,15
20240821,145600,1074935200,69900,69900,69900,69900,14
20240821,145500,1073956600,69800,69800,69800,69800,11
20240821,145400,1073188800,69900,69900,69900,69900,3
20240821,145300,1072979100,69900,69900,69900,69800,318
20240821,145200,1050775900,70000,70000,70000,70000,6
20240821,145100,1050355900,69900,70000,70000,69900,15
20240821,145000,1049306900,70000,70000,70000,70000,13
20240821,144900,1048396900,69900,70000,70000,69900,21
20240821,144800,1046928400,69900,69900,70000,69900,14
20240821,144700,1045949300,69900,70000,70000,69900,16
20240821,144600,1044830300,70000,70000,70000,70000,14
20240821,144500,1043850300,69900,70000,70000,69900,15
20240821,144400,1042801300,69900,69900,69900,69900,0
20240821,144300,1042801300,69900,70000,70000,69900,23
20240821,144200,1041192300,70000,70000,70000,70000,6
20240821,144100,1040772300,69900,69900,69900,69900,10
20240821,144000,1040073300,70000,69900,70000,69900,20
20240821,143900,1038674500,69800,69900,69900,69800,158
20240821,143800,1027631300,69900,69900,70000,69900,16
20240821,143700,1026512400,70000,70000,70000,70000,6
20240821,143600,1026092400,70000,70000,70000,69900,28
20240821,143500,1024133400,70000,70000,70000,70000,5
20240821,143400,1023783400,69900,69900,70000,69900,20
20240821,143300,1022384800,70000,70000,70000,70000,43
20240821,143200,1019374800,70000,69900,70000,69900,16
20240821,143100,1018255800,70000,70000,70000,70000,5
20240821,143000,1017905800,69900,70000,70000,69900,18
20240821,142900,1016646800,70000,70000,70000,70000,0
20240821,142800,1016646800,70000,69900,70000,69900,15
20240821,142700,1015597800,70000,69900,70000,69900,22
20240821,142600,1014059400,69900,69900,69900,69900,12
20240821,142500,1013220600,69900,69900,69900,69900,6
20240821,142400,1012801200,69900,70000,70000,69900,174
20240821,142300,1000633700,70100,70100,70100,70100,14
20240821,142200,999652300,70000,70100,70100,70000,15
20240821,142100,998601800,70000,70100,70100,70000,36
20240821,142000,996081200,70100,70100,70100,70100,14
20240821,141900,995099800,70000,70000,70100,70000,19
20240821,141800,993769300,70100,70100,70100,70100,6
20240821,141700,993348700,70000,70100,70100,70000,15
20240821,141600,992298200,70000,70000,70000,70000,20
20240821,141500,990898200,69800,69900,69900,69800,61
20240821,141400,986635600,69900,69900,69900,69900,11
20240821,141300,985866700,69900,69900,69900,69800,29
20240821,141200,983840600,69900,69900,69900,69900,10
20240821,141100,983141600,69800,69900,69900,69800,20
20240821,141000,981744600,69900,69900,69900,69900,15
20240821,140900,980696100,69800,69900,69900,69800,16
20240821,140800,979578700,69900,69900,69900,69900,9
20240821,140700,978949600,69800,69900,69900,69800,45
20240821,140600,975805100,69900,69800,69900,69800,20
20240821,140500,974408300,69800,69900,69900,69800,86
20240821,140400,968397900,70000,69900,70000,69900,25
20240821,140300,966648900,70000,70000,70000,70000,8
20240821,140200,966088900,69900,69900,69900,69900,12
20240821,140100,965250100,70000,69900,70000,69900,47
20240821,140000,961964700,70000,70000,70000,69900,24
20240821,135900,960285700,70000,70000,70000,70000,5
20240821,135800,959935700,70000,69900,70000,69900,16
20240821,135700,958816700,70000,70000,70000,70000,5
20240821,135600,958466700,70000,69900,70000,69900,29
20240821,135500,956438800,69900,69900,69900,69900,21
20240821,135400,954970900,70000,69900,70000,69900,17
20240821,135300,953781900,70000,70000,70000,70000,15
20240821,135200,952731900,70000,69900,70000,69900,15
20240821,135100,951682900,70000,70000,70000,70000,5
20240821,135000,951332900,70000,70000,70000,69900,34
20240821,134900,948953900,70000,70000,70000,69900,23
20240821,134800,947345100,70000,70000,70000,69900,40
20240821,134700,944546100,70000,70000,70000,70000,10
20240821,134600,943846100,69900,70000,70000,69900,29
20240821,134500,941817100,70000,69900,70000,69900,15
20240821,134400,940768100,70000,70000,70000,70000,6
20240821,134300,940348100,70000,70000,70000,69900,24
20240821,134200,938669100,69900,70000,70000,69900,16
20240821,134100,937549600,69900,70000,70000,69900,17
20240821,134000,936360600,70000,70000,70000,70000,18
20240821,133900,935100600,70000,70000,70000,69900,17
20240821,133800,933911600,70000,70000,70000,70000,10
20240821,133700,933211600,70000,70000,70000,69900,20
20240821,133600,931812600,70000,70000,70000,70000,19
20240821,133500,930482600,69900,70000,70000,69900,15
20240821,133400,929433600,70000,70000,70000,70000,7
20240821,133300,928943600,69900,70000,70000,69900,23
20240821,133200,927334600,70000,70000,70000,70000,5
20240821,133100,926984600,69900,70000,70000,69900,18
20240821,133000,925725600,70000,70000,70000,70000,14
20240821,132900,924745600,69900,70000,70000,69900,31
20240821,132800,922576600,70000,69900,70000,69900,20
20240821,132700,921177600,70000,70000,70000,70000,10
20240821,132600,920477600,70000,69900,70000,69900,30
20240821,132500,918378600,70000,70000,70000,70000,10
20240821,132400,917678600,70000,69900,70000,69900,21
20240821,132300,916209600,70000,70000,70000,70000,148
20240821,132200,905849600,70000,69900,70000,69900,20
20240821,132100,904450600,70000,70000,70000,70000,11
20240821,132000,903680600,70000,70000,70000,69900,23
20240821,131900,902071600,70000,70000,70000,70000,8
20240821,131800,901511600,70000,69900,70000,69900,20
20240821,131700,900112600,70000,70000,70000,70000,7
20240821,131600,899622600,69900,69900,69900,69900,12
20240821,131500,898783800,70000,69900,70000,69900,54
20240821,131400,895008700,70000,70000,70000,70000,6
20240821,131300,894588700,69900,69900,70000,69900,39
20240821,131200,891861800,69900,69900,69900,69900,49
20240821,131100,888436700,69800,69800,69800,69800,0
20240821,131000,888436700,69800,70000,70000,69800,18
20240821,130900,887178700,69900,69900,69900,69900,11
20240821,130800,886409800,69800,69900,69900,69800,407
20240821,130700,857962600,70000,70000,70100,70000,125
20240821,130600,849212000,70100,70100,70100,70100,13
20240821,130500,848300700,70100,70000,70100,70000,15
20240821,130400,847250200,70100,70100,70100,70100,6
20240821,130300,846829600,70100,70100,70100,70000,23
20240821,130200,845218300,70100,70100,70100,70100,6
20240821,130100,844797700,70000,70100,70100,70000,17
20240821,130000,843607000,70100,70100,70100,70100,13
20240821,125900,842695700,70000,70100,70100,70000,16
20240821,125800,841575100,70100,70100,70100,70100,5
20240821,125700,841224600,70000,70100,70100,70000,16
20240821,125600,840104000,70100,70100,70100,70100,13
20240821,125500,839192700,70000,70100,70100,70000,15
20240821,125400,838142200,70100,70100,70100,70100,8
20240821,125300,837581400,70000,70100,70100,70000,26
20240821,125200,835759800,70100,70000,70100,70000,38
20240821,125100,833099100,70100,70100,70100,70100,7
20240821,125000,832608400,70100,70100,70100,70000,23
20240821,124900,830997100,70100,70100,70100,70100,6
20240821,124800,830576500,70100,70000,70100,70000,15
20240821,124700,829526000,70100,70100,70100,70100,6
20240821,124600,829105400,70100,70000,70100,70000,24
20240821,124500,827424100,70100,70100,70100,70100,5
20240821,124400,827073600,70100,70100,70100,70000,21
20240821,124300,825602500,70100,70000,70100,70000,15
20240821,124200,824551100,70000,70000,70000,70000,10
20240821,124100,823851100,70000,70100,70100,70000,90
20240821,124000,817550600,70000,70100,70100,70000,93
20240821,123900,811039200,70100,70100,70100,70100,5
20240821,123800,810688700,70000,70100,70100,70000,16
20240821,123700,809568100,70100,70100,70100,70100,5
20240821,123600,809217600,70000,70100,70100,70000,23
20240821,123500,807606300,70100,70100,70100,70100,6
20240821,123400,807185700,70000,70100,70100,70000,15
20240821,123300,806135200,70100,70000,70100,70000,24
20240821,123200,804453800,70100,70100,70100,70100,5
20240821,123100,804103300,70000,70000,70100,70000,16
20240821,123000,802982800,70100,70100,70100,70100,15
20240821,122900,801931300,70100,70000,70100,70000,15
20240821,122800,800880800,70100,70100,70100,70100,6
20240821,122700,800460200,70100,70000,70100,70000,15
20240821,122600,799409700,70100,70100,70100,70100,13
20240821,122500,798498400,70000,70100,70100,70000,16
20240821,122400,797377800,70100,70100,70100,70100,5
20240821,122300,797027300,70000,70100,70100,70000,25
20240821,122200,795275800,70100,70100,70100,70100,5
20240821,122100,794925300,70000,70100,70100,70000,17
20240821,122000,793734600,70100,70100,70100,70000,15
20240821,121900,792683200,70000,70100,70100,70000,15
20240821,121800,791632700,70100,70100,70100,70100,6
20240821,121700,791212100,70000,70100,70100,70000,15
20240821,121600,790161600,70100,70000,70100,70000,24
20240821,121500,788480200,70100,70100,70100,70100,6
20240821,121400,788059600,70100,70100,70100,70100,15
20240821,121300,787008100,70200,70100,70200,70100,605
20240821,121200,744597000,70100,70100,70100,70000,16
20240821,121100,743476400,70100,70000,70100,70000,6
20240821,121000,743055900,70100,70100,70100,70000,17
20240821,120900,741865200,70100,70100,70100,70100,17
20240821,120800,740673500,70100,70100,70100,70000,26
20240821,120700,738851900,70100,70100,70100,70100,5
20240821,120600,738501400,70100,70100,70100,70000,26
20240821,120500,736679800,70100,70100,70100,70100,10
20240821,120400,735978800,70000,70100,70100,70000,21
20240821,120300,734508200,70100,70100,70100,70100,13
20240821,120200,733596900,70000,70100,70100,70000,15
20240821,120100,732546400,70100,70100,70100,70100,6
20240821,120000,732125800,70000,70100,70100,70000,16
20240821,115900,731005200,70100,70100,70100,70100,15
20240821,115800,729953700,70000,70100,70100,70000,15
20240821,115700,728903200,70100,70000,70100,70000,22
20240821,115600,727362400,70100,70100,70100,70100,16
20240821,115500,726240800,70100,70000,70100,70000,20
20240821,115400,724840300,70100,70100,70100,70100,6
20240821,115300,724419700,70100,70100,70100,70000,23
20240821,115200,722808400,70100,70000,70100,70000,6
20240821,115100,722387900,70000,70000,70000,70000,10
20240821,115000,721687900,70100,70100,70100,70100,6
20240821,114900,721267300,70100,70000,70100,70000,24
20240821,114800,719585900,70000,70100,70100,70000,17
20240821,114700,718395000,70000,70100,70100,69900,41
20240821,114600,715525900,70000,70000,70100,70000,234
20240821,114500,699145200,69900,70000,70000,69900,16
20240821,114400,698026200,70000,70000,70000,70000,6
20240821,114300,697606200,69900,70000,70000,69900,38
20240821,114200,694947200,70000,70000,70000,70000,5
20240821,114100,694597200,69900,70000,70000,69900,21
20240821,114000,693128200,70000,69900,70000,69900,45
20240821,113900,689979200,70000,70000,70000,70000,19
20240821,113800,688649200,70000,70000,70000,69900,22
20240821,113700,687110200,70000,70000,70000,70000,10
20240821,113600,686410200,70000,70000,70000,69900,30
20240821,113500,684311200,70000,70000,70000,70000,10
20240821,113400,683611200,70000,70000,70000,69900,26
20240821,113300,681792200,70000,70000,70000,70000,13
20240821,113200,680882200,70000,70000,70000,69900,26
20240821,113100,679063700,70000,69900,70000,69900,24
20240821,113000,677385600,69900,69900,69900,69800,115
20240821,112900,669348100,69900,69900,69900,69900,19
20240821,112800,668020000,69800,69900,69900,69800,20
20240821,112700,666623000,69900,69900,69900,69900,11
20240821,112600,665854100,69800,69900,69900,69800,28
20240821,112500,663897900,69900,69900,69900,69900,10
20240821,112400,663198900,69800,69900,69900,69800,16
20240821,112300,662081500,69900,69900,69900,69900,103
20240821,112200,654881800,69800,69900,69900,69800,23
20240821,112100,653275100,69800,69800,69800,69800,10
20240821,112000,652577100,69900,69900,69900,69900,0
20240821,111900,652577100,69900,69800,69900,69800,30
20240821,111800,650482300,69800,70000,70000,69800,118
20240821,111700,642235100,70000,70000,70000,69900,22
20240821,111600,640696100,70000,69900,70000,69900,114
20240821,111500,632726200,69900,69900,69900,69900,13
20240821,111400,631817500,69900,69900,69900,69900,11
20240821,111300,631048600,69900,70000,70000,69900,18
20240821,111200,629789100,70000,69900,70000,69900,14
20240821,111100,628809400,69900,69900,69900,69900,24
20240821,111000,627131800,69900,69900,69900,69900,10
20240821,110900,626432800,69900,69800,69900,69800,24
20240821,110800,624756200,69900,69900,69900,69900,6
20240821,110700,624336800,69900,69900,69900,69800,19
20240821,110600,623009700,69900,69900,69900,69900,13
20240821,110500,622101000,69800,69900,69900,69800,15
20240821,110400,621053500,69900,69800,69900,69800,28
20240821,110300,619097300,69900,69900,69900,69900,13
20240821,110200,618188600,69900,69800,69900,69800,15
20240821,110100,617141100,69900,69900,69900,69900,105
20240821,110000,609801600,69900,69800,69900,69800,11
20240821,105900,609033700,69900,69800,69900,69800,178
20240821,105800,596601400,69900,69900,69900,69900,8
20240821,105700,596042200,69900,70000,70000,69900,56
20240821,105600,592127200,70000,70000,70000,69900,23
20240821,105500,590518200,70000,69900,70000,69900,6
20240821,105400,590098300,69900,69900,69900,69900,10
20240821,105300,589399300,70000,70000,70000,70000,8
20240821,105200,588839300,69900,69900,69900,69900,10
20240821,105100,588140300,70000,70000,70100,70000,56
20240821,105000,584219800,70000,70100,70100,70000,17
20240821,104900,583029100,70100,70100,70100,70100,13
20240821,104800,582117800,70000,70100,70100,70000,17
20240821,104700,580927100,70100,70000,70100,70000,26
20240821,104600,579106600,70100,69900,70100,69900,186
20240821,104500,566086800,69900,69900,69900,69900,11
20240821,104400,565317900,70000,70000,70000,70000,8
20240821,104300,564757900,70000,70100,70100,70000,143
20240821,104200,554747100,70000,70000,70000,70000,1
20240821,104100,554677100,70000,70000,70000,70000,15
20240821,104000,553627100,70000,70100,70100,70000,106
20240821,103900,546206500,70100,70100,70100,70000,25
20240821,103800,544455000,70100,70100,70100,70100,6
20240821,103700,544034400,70000,70000,70000,69900,254
20240821,103600,526255900,70000,70000,70000,69900,18
20240821,103500,524996400,69900,70000,70000,69900,29
20240821,103400,522968300,70000,70000,70000,70000,2
20240821,103300,522828300,69900,69800,70000,69800,230
20240821,103200,506764900,69800,69800,69800,69800,25
20240821,103100,505019900,69900,69900,69900,69900,251
20240821,103000,487475000,69900,69900,70100,69900,71
20240821,102900,482506700,70000,70100,70100,70000,23
20240821,102800,480895400,70100,70000,70100,69900,22
20240821,102700,479355400,70100,70100,70100,70100,10
20240821,102600,478654400,69900,70100,70100,69900,19
20240821,102500,477324900,70100,70100,70100,70100,0
20240821,102400,477324900,70100,70000,70100,70000,11
20240821,102300,476554800,70000,70100,70100,70000,265
20240821,102200,458004300,70000,70100,70100,70000,15
20240821,102100,456953800,70100,70100,70100,70100,7
20240821,102000,456463100,70000,70100,70100,70000,26
20240821,101900,454642600,70000,70100,70100,70000,16
20240821,101800,453521100,70000,70100,70100,70000,20
20240821,101700,452120100,70100,70100,70100,70100,20
20240821,101600,450718100,70000,70100,70100,70000,25
20240821,101500,448966600,70100,70100,70100,70100,5
20240821,101400,448616100,70000,70100,70100,70000,16
20240821,101300,447495500,70100,70100,70100,70100,13
20240821,101200,446584200,70000,70000,70100,70000,23
20240821,101100,444973600,69900,69900,69900,69900,10
20240821,101000,444274600,70000,70000,70000,70000,55
20240821,100900,440424600,70000,70000,70000,70000,225
20240821,100800,424674600,70100,70100,70100,70000,7
20240821,100700,424184000,70100,70100,70100,70000,18
20240821,100600,422923200,70100,70100,70100,70100,17
20240821,100500,421731500,70100,70000,70100,70000,16
20240821,100400,420610900,70100,70100,70100,70100,6
20240821,100300,420190300,70100,70100,70100,70000,23
20240821,100200,418579000,70100,70000,70200,70000,64
20240821,100100,414091700,70100,70000,70100,69900,655
20240821,100000,368223000,70000,70000,70000,70000,46
20240821,095900,365003000,69900,69900,70000,69900,47
20240821,095800,361716300,69900,70000,70000,69900,37
20240821,095700,359129500,69900,69900,69900,69900,10
20240821,095600,358430500,69900,69900,69900,69900,85
20240821,095500,352489000,69800,69800,69800,69800,12
20240821,095400,351651400,69800,69900,69900,69800,145
20240821,095300,341529900,69900,69900,70000,69900,125
20240821,095200,332791800,69900,69800,69900,69800,22
20240821,095100,331255000,69800,69800,69800,69800,132
20240821,095000,322041400,69700,69900,69900,69700,29
20240821,094900,320017700,69900,69800,69900,69800,116
20240821,094800,311920100,69800,69800,69800,69600,24
20240821,094700,310247900,69800,69800,69800,69800,0
20240821,094600,310247900,69800,69900,69900,69700,22
20240821,094500,308713200,69700,69900,69900,69700,472
20240821,094400,275801600,69900,69900,69900,69800,28
20240821,094300,273846000,69900,69900,69900,69800,39
20240821,094200,271122800,69900,69900,69900,69800,26
20240821,094100,269306900,69900,69900,69900,69900,10
20240821,094000,268607900,69800,69900,69900,69800,38
20240821,093900,265955200,69700,69800,69900,69700,168
20240821,093800,254229600,69800,69800,69900,69800,196
20240821,093700,240547900,69700,69700,69700,69700,0
20240821,093600,240547900,69700,69800,69800,69700,20
20240821,093500,239153600,69700,69700,69700,69700,52
20240821,093400,235529200,69700,69700,69700,69700,9
20240821,093300,234901900,69700,69700,69700,69700,10
20240821,093200,234204900,69700,69900,69900,69700,5
20240821,093100,233855900,69800,70000,70000,69800,316
20240821,093000,211771300,70000,70000,70000,70000,11
20240821,092900,211001300,70000,69900,70000,69900,28
20240821,092800,209042900,70000,70000,70000,70000,4
20240821,092700,208762900,70000,69900,70000,69900,23
20240821,092600,207154500,70000,69900,70000,69900,15
20240821,092500,206105700,70000,70100,70100,70000,67
20240821,092400,201413200,70000,70000,70000,69900,66
20240821,092300,196793400,70000,69800,70100,69800,475
20240821,092200,163568400,69800,69800,69800,69800,30
20240821,092100,161474400,69800,69800,69800,69700,180
20240821,092000,148912400,69800,69800,69800,69800,71
20240821,091900,143956600,69700,69700,69700,69700,52
20240821,091800,140332200,69600,69600,69600,69600,1
20240821,091700,140262600,69600,69600,69600,69600,10
20240821,091600,139566600,69600,69600,69600,69500,38
20240821,091500,136922200,69600,69600,69600,69600,29
20240821,091400,134903800,69600,69700,69700,69600,47
20240821,091300,131629600,69600,69600,69600,69500,73
20240821,091200,126552300,69500,69600,69700,69500,56
20240821,091100,122655300,69500,69500,69700,69500,59
20240821,091000,118551800,69500,69700,69900,69500,707
20240821,090900,69270000,69600,69600,69600,69600,1
20240821,090800,69200400,69600,69700,69700,69600,12
20240821,090700,68365000,69600,69700,69700,69500,4
20240821,090600,68086600,69600,69500,69600,69300,25
20240821,090500,66351800,69600,69600,69600,69600,4
20240821,090400,66073400,69400,69500,69500,69300,120
20240821,090300,57750800,69500,69600,69600,69500,20
20240821,090200,56360600,69600,69300,69600,69300,29
20240821,090100,54350600,69300,69400,69400,69300,525
20240821,090000,17920700,69900,69500,69900,69400,258
Reference in New Issue Copy Permalink