ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/372170/min/candle-20230822.csv

709 lines
41 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
20230822,204600,16889959000,207500,207500,207500,207500,2111
20230822,204500,16889959000,207500,207500,207500,207500,0
20230822,204400,16889959000,207500,207500,207500,207500,0
20230822,204300,16889959000,207500,207500,207500,207500,0
20230822,204200,16889959000,207500,207500,207500,207500,0
20230822,204100,16889959000,207500,207500,207500,207500,0
20230822,204000,16889959000,207500,207500,207500,207500,0
20230822,203900,16889959000,207500,207500,207500,207500,0
20230822,203800,16889959000,207500,207500,207500,207500,0
20230822,203700,16889959000,207500,207500,207500,207500,0
20230822,203600,16889959000,207500,207500,207500,207500,0
20230822,203500,16889959000,207500,207500,207500,207500,0
20230822,203400,16889959000,207500,207500,207500,207500,0
20230822,203300,16889959000,207500,207500,207500,207500,0
20230822,203200,16889959000,207500,207500,207500,207500,0
20230822,203100,16889959000,207500,207500,207500,207500,0
20230822,203000,16889959000,207500,207500,207500,207500,0
20230822,202900,16889959000,207500,207500,207500,207500,0
20230822,202800,16889959000,207500,207500,207500,207500,0
20230822,202700,16889959000,207500,207500,207500,207500,0
20230822,202600,16889959000,207500,207500,207500,207500,0
20230822,202500,16889959000,207500,207500,207500,207500,0
20230822,202400,16889959000,207500,207500,207500,207500,0
20230822,202300,16889959000,207500,207500,207500,207500,0
20230822,202200,16889959000,207500,207500,207500,207500,0
20230822,202100,16889959000,207500,207500,207500,207500,0
20230822,202000,16889959000,207500,207500,207500,207500,0
20230822,201900,16889959000,207500,207500,207500,207500,0
20230822,201800,16889959000,207500,207500,207500,207500,0
20230822,201700,16889959000,207500,207500,207500,207500,0
20230822,201600,16889959000,207500,207500,207500,207500,2111
20230822,201500,16889959000,207500,207500,207500,207500,0
20230822,201400,16889959000,207500,207500,207500,207500,0
20230822,201300,16889959000,207500,207500,207500,207500,0
20230822,201200,16889959000,207500,207500,207500,207500,0
20230822,201100,16889959000,207500,207500,207500,207500,0
20230822,201000,16889959000,207500,207500,207500,207500,0
20230822,200900,16889959000,207500,207500,207500,207500,0
20230822,200800,16889959000,207500,207500,207500,207500,0
20230822,200700,16889959000,207500,207500,207500,207500,0
20230822,200600,16889959000,207500,207500,207500,207500,0
20230822,200500,16889959000,207500,207500,207500,207500,0
20230822,200400,16889959000,207500,207500,207500,207500,0
20230822,200300,16889959000,207500,207500,207500,207500,0
20230822,200200,16889959000,207500,207500,207500,207500,0
20230822,200100,16889959000,207500,207500,207500,207500,0
20230822,200000,16889959000,207500,207500,207500,207500,0
20230822,195900,16889959000,207500,207500,207500,207500,0
20230822,195800,16889959000,207500,207500,207500,207500,0
20230822,195700,16889959000,207500,207500,207500,207500,0
20230822,195600,16889959000,207500,207500,207500,207500,0
20230822,195500,16889959000,207500,207500,207500,207500,0
20230822,195400,16889959000,207500,207500,207500,207500,0
20230822,195300,16889959000,207500,207500,207500,207500,0
20230822,195200,16889959000,207500,207500,207500,207500,0
20230822,195100,16889959000,207500,207500,207500,207500,0
20230822,195000,16889959000,207500,207500,207500,207500,0
20230822,194900,16889959000,207500,207500,207500,207500,0
20230822,194800,16889959000,207500,207500,207500,207500,0
20230822,194700,16889959000,207500,207500,207500,207500,0
20230822,194600,16889959000,207500,207500,207500,207500,2111
20230822,194500,16889959000,207500,207500,207500,207500,0
20230822,194400,16889959000,207500,207500,207500,207500,0
20230822,194300,16889959000,207500,207500,207500,207500,0
20230822,194200,16889959000,207500,207500,207500,207500,0
20230822,194100,16889959000,207500,207500,207500,207500,0
20230822,194000,16889959000,207500,207500,207500,207500,0
20230822,193900,16889959000,207500,207500,207500,207500,0
20230822,193800,16889959000,207500,207500,207500,207500,0
20230822,193700,16889959000,207500,207500,207500,207500,0
20230822,193600,16889959000,207500,207500,207500,207500,0
20230822,193500,16889959000,207500,207500,207500,207500,0
20230822,193400,16889959000,207500,207500,207500,207500,0
20230822,193300,16889959000,207500,207500,207500,207500,0
20230822,193200,16889959000,207500,207500,207500,207500,0
20230822,193100,16889959000,207500,207500,207500,207500,0
20230822,193000,16889959000,207500,207500,207500,207500,0
20230822,192900,16889959000,207500,207500,207500,207500,0
20230822,192800,16889959000,207500,207500,207500,207500,0
20230822,192700,16889959000,207500,207500,207500,207500,0
20230822,192600,16889959000,207500,207500,207500,207500,0
20230822,192500,16889959000,207500,207500,207500,207500,0
20230822,192400,16889959000,207500,207500,207500,207500,0
20230822,192300,16889959000,207500,207500,207500,207500,0
20230822,192200,16889959000,207500,207500,207500,207500,0
20230822,192100,16889959000,207500,207500,207500,207500,0
20230822,192000,16889959000,207500,207500,207500,207500,0
20230822,191900,16889959000,207500,207500,207500,207500,0
20230822,191800,16889959000,207500,207500,207500,207500,0
20230822,191700,16889959000,207500,207500,207500,207500,0
20230822,191600,16889959000,207500,207500,207500,207500,2111
20230822,191500,16889959000,207500,207500,207500,207500,0
20230822,191400,16889959000,207500,207500,207500,207500,0
20230822,191300,16889959000,207500,207500,207500,207500,0
20230822,191200,16889959000,207500,207500,207500,207500,0
20230822,191100,16889959000,207500,207500,207500,207500,0
20230822,191000,16889959000,207500,207500,207500,207500,0
20230822,190900,16889959000,207500,207500,207500,207500,0
20230822,190800,16889959000,207500,207500,207500,207500,0
20230822,190700,16889959000,207500,207500,207500,207500,0
20230822,190600,16889959000,207500,207500,207500,207500,0
20230822,190500,16889959000,207500,207500,207500,207500,0
20230822,190400,16889959000,207500,207500,207500,207500,0
20230822,190300,16889959000,207500,207500,207500,207500,0
20230822,190200,16889959000,207500,207500,207500,207500,0
20230822,190100,16889959000,207500,207500,207500,207500,0
20230822,190000,16889959000,207500,207500,207500,207500,0
20230822,185900,16889959000,207500,207500,207500,207500,0
20230822,185800,16889959000,207500,207500,207500,207500,0
20230822,185700,16889959000,207500,207500,207500,207500,0
20230822,185600,16889959000,207500,207500,207500,207500,0
20230822,185500,16889959000,207500,207500,207500,207500,0
20230822,185400,16889959000,207500,207500,207500,207500,0
20230822,185300,16889959000,207500,207500,207500,207500,0
20230822,185200,16889959000,207500,207500,207500,207500,0
20230822,185100,16889959000,207500,207500,207500,207500,0
20230822,185000,16889959000,207500,207500,207500,207500,0
20230822,184900,16889959000,207500,207500,207500,207500,0
20230822,184800,16889959000,207500,207500,207500,207500,0
20230822,184700,16889959000,207500,207500,207500,207500,0
20230822,184600,16889959000,207500,207500,207500,207500,2111
20230822,184500,16889959000,207500,207500,207500,207500,0
20230822,184400,16889959000,207500,207500,207500,207500,0
20230822,184300,16889959000,207500,207500,207500,207500,0
20230822,184200,16889959000,207500,207500,207500,207500,0
20230822,184100,16889959000,207500,207500,207500,207500,0
20230822,184000,16889959000,207500,207500,207500,207500,0
20230822,183900,16889959000,207500,207500,207500,207500,0
20230822,183800,16889959000,207500,207500,207500,207500,0
20230822,183700,16889959000,207500,207500,207500,207500,0
20230822,183600,16889959000,207500,207500,207500,207500,0
20230822,183500,16889959000,207500,207500,207500,207500,0
20230822,183400,16889959000,207500,207500,207500,207500,0
20230822,183300,16889959000,207500,207500,207500,207500,0
20230822,183200,16889959000,207500,207500,207500,207500,0
20230822,183100,16889959000,207500,207500,207500,207500,0
20230822,183000,16889959000,207500,207500,207500,207500,0
20230822,182900,16889959000,207500,207500,207500,207500,0
20230822,182800,16889959000,207500,207500,207500,207500,0
20230822,182700,16889959000,207500,207500,207500,207500,0
20230822,182600,16889959000,207500,207500,207500,207500,0
20230822,182500,16889959000,207500,207500,207500,207500,0
20230822,182400,16889959000,207500,207500,207500,207500,0
20230822,182300,16889959000,207500,207500,207500,207500,0
20230822,182200,16889959000,207500,207500,207500,207500,0
20230822,182100,16889959000,207500,207500,207500,207500,0
20230822,182000,16889959000,207500,207500,207500,207500,0
20230822,181900,16889959000,207500,207500,207500,207500,0
20230822,181800,16889959000,207500,207500,207500,207500,0
20230822,181700,16889959000,207500,207500,207500,207500,0
20230822,181600,16889959000,207500,207500,207500,207500,2111
20230822,181500,16889959000,207500,207500,207500,207500,0
20230822,181400,16889959000,207500,207500,207500,207500,0
20230822,181300,16889959000,207500,207500,207500,207500,0
20230822,181200,16889959000,207500,207500,207500,207500,0
20230822,181100,16889959000,207500,207500,207500,207500,0
20230822,181000,16889959000,207500,207500,207500,207500,0
20230822,180900,16889959000,207500,207500,207500,207500,0
20230822,180800,16889959000,207500,207500,207500,207500,0
20230822,180700,16889959000,207500,207500,207500,207500,0
20230822,180600,16889959000,207500,207500,207500,207500,0
20230822,180500,16889959000,207500,207500,207500,207500,0
20230822,180400,16889959000,207500,207500,207500,207500,0
20230822,180300,16889959000,207500,207500,207500,207500,0
20230822,180200,16889959000,207500,207500,207500,207500,0
20230822,180100,16889959000,207500,207500,207500,207500,0
20230822,180000,16889959000,207500,207500,207500,207500,0
20230822,175900,16889959000,207500,207500,207500,207500,0
20230822,175800,16889959000,207500,207500,207500,207500,0
20230822,175700,16889959000,207500,207500,207500,207500,0
20230822,175600,16889959000,207500,207500,207500,207500,0
20230822,175500,16889959000,207500,207500,207500,207500,0
20230822,175400,16889959000,207500,207500,207500,207500,0
20230822,175300,16889959000,207500,207500,207500,207500,0
20230822,175200,16889959000,207500,207500,207500,207500,0
20230822,175100,16889959000,207500,207500,207500,207500,0
20230822,175000,16889959000,207500,207500,207500,207500,0
20230822,174900,16889959000,207500,207500,207500,207500,0
20230822,174800,16889959000,207500,207500,207500,207500,0
20230822,174700,16889959000,207500,207500,207500,207500,0
20230822,174600,16889959000,207500,207500,207500,207500,2111
20230822,174500,16889959000,207500,207500,207500,207500,0
20230822,174400,16889959000,207500,207500,207500,207500,0
20230822,174300,16889959000,207500,207500,207500,207500,0
20230822,174200,16889959000,207500,207500,207500,207500,0
20230822,174100,16889959000,207500,207500,207500,207500,0
20230822,174000,16889959000,207500,207500,207500,207500,0
20230822,173900,16889959000,207500,207500,207500,207500,0
20230822,173800,16889959000,207500,207500,207500,207500,0
20230822,173700,16889959000,207500,207500,207500,207500,0
20230822,173600,16889959000,207500,207500,207500,207500,0
20230822,173500,16889959000,207500,207500,207500,207500,0
20230822,173400,16889959000,207500,207500,207500,207500,0
20230822,173300,16889959000,207500,207500,207500,207500,0
20230822,173200,16889959000,207500,207500,207500,207500,0
20230822,173100,16889959000,207500,207500,207500,207500,0
20230822,173000,16889959000,207500,207500,207500,207500,0
20230822,172900,16889959000,207500,207500,207500,207500,0
20230822,172800,16889959000,207500,207500,207500,207500,0
20230822,172700,16889959000,207500,207500,207500,207500,0
20230822,172600,16889959000,207500,207500,207500,207500,0
20230822,172500,16889959000,207500,207500,207500,207500,0
20230822,172400,16889959000,207500,207500,207500,207500,0
20230822,172300,16889959000,207500,207500,207500,207500,0
20230822,172200,16889959000,207500,207500,207500,207500,0
20230822,172100,16889959000,207500,207500,207500,207500,0
20230822,172000,16889959000,207500,207500,207500,207500,0
20230822,171900,16889959000,207500,207500,207500,207500,0
20230822,171800,16889959000,207500,207500,207500,207500,0
20230822,171700,16889959000,207500,207500,207500,207500,0
20230822,171600,16889959000,207500,207500,207500,207500,2111
20230822,171500,16889959000,207500,207500,207500,207500,0
20230822,171400,16889959000,207500,207500,207500,207500,0
20230822,171300,16889959000,207500,207500,207500,207500,0
20230822,171200,16889959000,207500,207500,207500,207500,0
20230822,171100,16889959000,207500,207500,207500,207500,0
20230822,171000,16889959000,207500,207500,207500,207500,0
20230822,170900,16889959000,207500,207500,207500,207500,0
20230822,170800,16889959000,207500,207500,207500,207500,0
20230822,170700,16889959000,207500,207500,207500,207500,0
20230822,170600,16889959000,207500,207500,207500,207500,0
20230822,170500,16889959000,207500,207500,207500,207500,0
20230822,170400,16889959000,207500,207500,207500,207500,0
20230822,170300,16889959000,207500,207500,207500,207500,0
20230822,170200,16889959000,207500,207500,207500,207500,0
20230822,170100,16889959000,207500,207500,207500,207500,0
20230822,170000,16889959000,207500,207500,207500,207500,0
20230822,165900,16889959000,207500,207500,207500,207500,0
20230822,165800,16889959000,207500,207500,207500,207500,0
20230822,165700,16889959000,207500,207500,207500,207500,0
20230822,165600,16889959000,207500,207500,207500,207500,0
20230822,165500,16889959000,207500,207500,207500,207500,0
20230822,165400,16889959000,207500,207500,207500,207500,0
20230822,165300,16889959000,207500,207500,207500,207500,0
20230822,165200,16889959000,207500,207500,207500,207500,0
20230822,165100,16889959000,207500,207500,207500,207500,0
20230822,165000,16889959000,207500,207500,207500,207500,0
20230822,164900,16889959000,207500,207500,207500,207500,0
20230822,164800,16889959000,207500,207500,207500,207500,0
20230822,164700,16889959000,207500,207500,207500,207500,0
20230822,164600,16889959000,207500,207500,207500,207500,2111
20230822,164500,16889959000,207500,207500,207500,207500,0
20230822,164400,16889959000,207500,207500,207500,207500,0
20230822,164300,16889959000,207500,207500,207500,207500,0
20230822,164200,16889959000,207500,207500,207500,207500,0
20230822,164100,16889959000,207500,207500,207500,207500,0
20230822,164000,16889959000,207500,207500,207500,207500,0
20230822,163900,16889959000,207500,207500,207500,207500,0
20230822,163800,16889959000,207500,207500,207500,207500,0
20230822,163700,16889959000,207500,207500,207500,207500,0
20230822,163600,16889959000,207500,207500,207500,207500,0
20230822,163500,16889959000,207500,207500,207500,207500,0
20230822,163400,16889959000,207500,207500,207500,207500,0
20230822,163300,16889959000,207500,207500,207500,207500,0
20230822,163200,16889959000,207500,207500,207500,207500,0
20230822,163100,16889959000,207500,207500,207500,207500,0
20230822,163000,16889959000,207500,207500,207500,207500,0
20230822,162900,16889959000,207500,207500,207500,207500,0
20230822,162800,16889959000,207500,207500,207500,207500,0
20230822,162700,16889959000,207500,207500,207500,207500,0
20230822,162600,16889959000,207500,207500,207500,207500,0
20230822,162500,16889959000,207500,207500,207500,207500,0
20230822,162400,16889959000,207500,207500,207500,207500,0
20230822,162300,16889959000,207500,207500,207500,207500,0
20230822,162200,16889959000,207500,207500,207500,207500,0
20230822,162100,16889959000,207500,207500,207500,207500,0
20230822,162000,16889959000,207500,207500,207500,207500,0
20230822,161900,16889959000,207500,207500,207500,207500,0
20230822,161800,16889959000,207500,207500,207500,207500,0
20230822,161700,16889959000,207500,207500,207500,207500,0
20230822,161600,16889959000,207500,207500,207500,207500,2111
20230822,161500,16889959000,207500,207500,207500,207500,0
20230822,161400,16889959000,207500,207500,207500,207500,0
20230822,161300,16889959000,207500,207500,207500,207500,0
20230822,161200,16889959000,207500,207500,207500,207500,0
20230822,161100,16889959000,207500,207500,207500,207500,0
20230822,161000,16889959000,207500,207500,207500,207500,0
20230822,160900,16889959000,207500,207500,207500,207500,0
20230822,160800,16889959000,207500,207500,207500,207500,0
20230822,160700,16889959000,207500,207500,207500,207500,0
20230822,160600,16889959000,207500,207500,207500,207500,0
20230822,160500,16889959000,207500,207500,207500,207500,0
20230822,160400,16889959000,207500,207500,207500,207500,0
20230822,160300,16889959000,207500,207500,207500,207500,0
20230822,160200,16889959000,207500,207500,207500,207500,0
20230822,160100,16889959000,207500,207500,207500,207500,0
20230822,160000,16889959000,207500,207500,207500,207500,0
20230822,155900,16889959000,207500,207500,207500,207500,0
20230822,155800,16889959000,207500,207500,207500,207500,0
20230822,155700,16889959000,207500,207500,207500,207500,0
20230822,155600,16889959000,207500,207500,207500,207500,0
20230822,155500,16889959000,207500,207500,207500,207500,0
20230822,155400,16889959000,207500,207500,207500,207500,0
20230822,155300,16889959000,207500,207500,207500,207500,0
20230822,155200,16889959000,207500,207500,207500,207500,0
20230822,155100,16889959000,207500,207500,207500,207500,0
20230822,155000,16889959000,207500,207500,207500,207500,0
20230822,154900,16889959000,207500,207500,207500,207500,0
20230822,154800,16889959000,207500,207500,207500,207500,0
20230822,154700,16889959000,207500,207500,207500,207500,0
20230822,154600,16889959000,207500,207500,207500,207500,2111
20230822,154500,16889959000,207500,207500,207500,207500,0
20230822,154400,16889959000,207500,207500,207500,207500,0
20230822,154300,16889959000,207500,207500,207500,207500,0
20230822,154200,16889959000,207500,207500,207500,207500,0
20230822,154100,16889959000,207500,207500,207500,207500,0
20230822,154000,16889959000,207500,207500,207500,207500,0
20230822,153900,16889959000,207500,207500,207500,207500,0
20230822,153800,16889959000,207500,207500,207500,207500,0
20230822,153700,16889959000,207500,207500,207500,207500,0
20230822,153600,16889959000,207500,207500,207500,207500,0
20230822,153500,16889959000,207500,207500,207500,207500,0
20230822,153400,16889959000,207500,207500,207500,207500,0
20230822,153300,16889959000,207500,207500,207500,207500,0
20230822,153200,16889959000,207500,207500,207500,207500,0
20230822,153100,16889959000,207500,207500,207500,207500,0
20230822,153000,16889959000,207500,207500,207500,207500,2111
20230822,152900,16451926500,206000,206000,206000,206000,0
20230822,152800,16451926500,206000,206000,206000,206000,0
20230822,152700,16451926500,206000,206000,206000,206000,0
20230822,152600,16451926500,206000,206000,206000,206000,0
20230822,152500,16451926500,206000,206000,206000,206000,0
20230822,152400,16451926500,206000,206000,206000,206000,0
20230822,152300,16451926500,206000,206000,206000,206000,0
20230822,152200,16451926500,206000,206000,206000,206000,0
20230822,152100,16451926500,206000,206000,206000,206000,0
20230822,152000,16451926500,206000,206000,206000,206000,0
20230822,151900,16451926500,206000,206500,207000,206000,201
20230822,151800,16410422500,206500,206000,206500,206000,92
20230822,151700,16391458000,206500,206500,206500,206000,282
20230822,151600,16333243500,206500,206500,206500,206500,298
20230822,151500,16271706500,206500,206500,206500,206000,74
20230822,151400,16256453500,206500,206000,206500,206000,162
20230822,151300,16223079000,206000,206000,206500,206000,64
20230822,151200,16209894500,206000,206000,206500,205500,140
20230822,151100,16181065000,205500,206000,206500,205500,128
20230822,151000,16154686500,206000,205500,206000,205500,144
20230822,150900,16125066000,205500,206500,206500,205500,787
20230822,150800,15962935000,206500,206500,206500,206000,137
20230822,150700,15934647000,206500,206500,206500,206000,797
20230822,150600,15770265000,206500,207000,207000,206000,1141
20230822,150500,15534640500,206500,206500,207000,206500,67
20230822,150400,15520792000,206500,207000,207000,206500,373
20230822,150300,15443598500,206500,206500,207000,206500,38
20230822,150200,15435744000,207000,207000,207000,207000,120
20230822,150100,15410904000,206500,207000,207000,206500,109
20230822,150000,15388362000,206500,207000,207000,206500,224
20230822,145900,15342054000,206500,207000,207000,206500,698
20230822,145800,15197570500,206500,207000,207000,206500,76
20230822,145700,15181874500,207000,207000,207000,206500,6
20230822,145600,15180633500,206500,206500,206500,206500,3
20230822,145500,15180014000,206500,207000,207000,206500,107
20230822,145400,15157897000,206500,207000,207000,206500,40
20230822,145300,15149621000,207000,206500,207000,206500,391
20230822,145200,15068715500,206500,207000,207000,206500,40
20230822,145100,15060443000,206500,206500,206500,206500,70
20230822,145000,15045988000,206500,206000,206500,206000,194
20230822,144900,15005934500,206000,206500,206500,206000,86
20230822,144800,14988176000,206500,206500,206500,206000,53
20230822,144700,14977235000,206500,207000,207000,206000,82
20230822,144600,14960319000,207000,206500,207000,206500,73
20230822,144500,14945239000,206500,206500,206500,206500,105
20230822,144400,14923556500,206500,206500,206500,206500,229
20230822,144300,14876268000,206500,206000,206500,206000,96
20230822,144200,14856451000,206500,206500,206500,206500,51
20230822,144100,14845919500,206500,206000,206500,206000,93
20230822,144000,14826747500,206000,206000,206500,206000,95
20230822,143900,14807137500,206500,206500,206500,206000,33
20230822,143800,14800323500,206500,206500,206500,206500,81
20230822,143700,14783597000,206500,206500,207000,206000,27
20230822,143600,14778024500,206500,206000,206500,206000,6
20230822,143500,14776787000,206000,206500,207000,206000,58
20230822,143400,14764812000,207000,206500,207000,206000,312
20230822,143300,14700382500,206500,207000,207000,206500,501
20230822,143200,14596912500,206500,207000,207000,206500,414
20230822,143100,14511286500,207000,207000,207000,206500,72
20230822,143000,14496391000,206500,206500,207000,206500,19
20230822,142900,14492463000,207000,206500,207000,206500,84
20230822,142800,14475087000,207000,206500,207000,206500,71
20230822,142700,14460390500,206500,206500,207000,206500,81
20230822,142600,14443656500,207000,206500,207000,206500,170
20230822,142500,14408487500,206500,206000,206500,206000,373
20230822,142400,14331472500,206500,206500,206500,206000,30
20230822,142300,14325278000,206500,206500,206500,206000,45
20230822,142200,14315986000,206500,206500,206500,206000,145
20230822,142100,14286044000,206500,206000,206500,206000,92
20230822,142000,14267056500,206000,206000,206500,206000,111
20230822,141900,14244177000,206000,206000,206000,206000,138
20230822,141800,14215749000,206000,206000,206000,205500,57
20230822,141700,14204022000,206000,206500,206500,206000,490
20230822,141600,14103077000,206500,206500,206500,206000,46
20230822,141500,14093600000,206000,206500,206500,206000,157
20230822,141400,14061198000,206500,206500,206500,206500,90
20230822,141300,14042613000,206500,206000,206500,206000,26
20230822,141200,14037256000,206500,206000,206500,206000,68
20230822,141100,14023225500,206500,206000,206500,206000,102
20230822,141000,14002210000,206000,206000,206500,206000,929
20230822,140900,13810561000,205500,205500,205500,205500,43
20230822,140800,13801724500,205000,205000,205000,205000,82
20230822,140700,13784914500,206000,205500,206000,205500,162
20230822,140600,13751595500,205500,205000,205500,205000,67
20230822,140500,13737845500,205000,205000,205500,205000,31
20230822,140400,13731488500,205000,205000,205000,205000,117
20230822,140300,13707503500,205000,205500,205500,205000,57
20230822,140200,13695800500,205500,205500,205500,205500,24
20230822,140100,13690868500,205000,205000,205500,205000,184
20230822,140000,13653105000,205000,204500,205000,204500,124
20230822,135900,13627685500,204500,204500,205000,204500,15
20230822,135800,13624617500,204500,204500,204500,204500,26
20230822,135700,13619300500,204500,204000,204500,204000,27
20230822,135600,13613779500,204000,205000,205000,204000,16
20230822,135500,13610503500,204000,204500,205000,204000,163
20230822,135400,13577181500,204500,204000,204500,204000,62
20230822,135300,13564525500,204000,204000,204500,204000,14
20230822,135200,13561665500,204500,204500,204500,204500,11
20230822,135100,13559416000,204500,204000,204500,204000,30
20230822,135000,13553293500,204500,204500,205000,204500,35
20230822,134900,13546121000,204000,204500,204500,204000,106
20230822,134800,13524495000,204000,204000,204000,204000,119
20230822,134700,13500219000,204000,205000,205000,204000,165
20230822,134600,13466426000,205000,205000,205000,204500,87
20230822,134500,13448595500,204500,205000,205000,204500,70
20230822,134400,13434268000,205000,205000,205000,205000,18
20230822,134300,13430578000,205000,205500,205500,205000,215
20230822,134200,13386400000,205500,205500,205500,205500,19
20230822,134100,13382495500,205500,205500,205500,205000,47
20230822,134000,13372842500,205500,205000,205500,205000,64
20230822,133900,13359716500,205000,205500,205500,204500,54
20230822,133800,13348669000,205500,205000,205500,204500,294
20230822,133700,13288293500,205000,204500,205000,204500,137
20230822,133600,13260234000,205000,205000,205000,204500,8
20230822,133500,13258594500,205000,204500,205000,204500,35
20230822,133400,13251429500,204500,203500,204500,203500,37
20230822,133300,13243878500,203500,204000,204500,203500,64
20230822,133200,13230816500,205000,204000,205000,204000,145
20230822,133100,13201161500,204500,204000,204500,204000,120
20230822,133000,13176649000,204000,204000,204000,204000,12
20230822,132900,13174201000,203500,204000,204500,203500,186
20230822,132800,13136258500,203500,203500,203500,203500,0
20230822,132700,13136258500,203500,203500,203500,203500,26
20230822,132600,13130967500,204000,203500,204000,203500,77
20230822,132500,13115297500,203500,204000,204000,203500,19
20230822,132400,13111425000,204000,203500,204000,203500,24
20230822,132300,13106530000,203500,203500,204000,203000,87
20230822,132200,13088827000,203500,203500,203500,203000,27
20230822,132100,13083335500,203500,203500,203500,203000,123
20230822,132000,13058306000,203000,203000,203500,203000,134
20230822,131900,13031073000,203000,203000,203500,203000,20
20230822,131800,13027006500,203500,203500,203500,203000,147
20230822,131700,12997097000,203500,204000,204000,203500,229
20230822,131600,12950491500,203500,203500,203500,203500,101
20230822,131500,12929938000,203500,203500,203500,203500,1
20230822,131400,12929734500,204000,204500,204500,204000,183
20230822,131300,12892393500,204500,204500,204500,204500,20
20230822,131200,12888303500,204500,204500,204500,204500,161
20230822,131100,12855379000,204500,205000,205000,204500,7
20230822,131000,12853947000,205000,205000,205000,204500,188
20230822,130900,12815433500,205000,205000,205000,205000,42
20230822,130800,12806823500,205000,205500,205500,205000,185
20230822,130700,12768898000,205000,205000,205500,205000,84
20230822,130600,12751671500,205000,205000,205000,205000,3
20230822,130500,12751056500,205000,205000,205500,205000,78
20230822,130400,12735040500,205500,205000,205500,205000,50
20230822,130300,12724788000,205500,205000,205500,205000,11
20230822,130200,12722529500,205500,205500,205500,205500,2
20230822,130100,12722118500,205500,205500,205500,205000,74
20230822,130000,12706918500,205000,205500,205500,205000,101
20230822,125900,12686178500,205500,205500,205500,205500,10
20230822,125800,12684123500,205000,205500,205500,205000,265
20230822,125700,12629673500,205500,205500,205500,205000,136
20230822,125600,12601755500,205000,205500,205500,205000,15
20230822,125500,12598679500,205500,205500,205500,205500,2
20230822,125400,12598268500,205000,205000,205000,205000,52
20230822,125300,12587608500,205500,205500,205500,205000,49
20230822,125200,12577541500,205500,205500,205500,205500,27
20230822,125100,12571993000,205500,205500,205500,205500,54
20230822,125000,12560896000,205500,205500,206000,205500,75
20230822,124900,12545482000,205500,205500,206000,205500,34
20230822,124800,12538492000,205500,206000,206000,205500,36
20230822,124700,12531092000,205500,205500,206000,205500,392
20230822,124600,12450534500,205500,205000,205500,205000,90
20230822,124500,12432061000,205000,205000,205000,205000,269
20230822,124400,12376916000,205000,204500,205000,204500,21
20230822,124300,12372617000,204500,204500,205000,204500,25
20230822,124200,12367504000,205000,204500,205000,204500,101
20230822,124100,12346843500,204500,204500,204500,204000,156
20230822,124000,12314977500,204000,204500,204500,204000,75
20230822,123900,12299644000,204000,204000,204000,204000,25
20230822,123800,12294544000,204000,204000,204000,204000,74
20230822,123700,12279448000,204000,204500,204500,204000,85
20230822,123600,12262095500,204500,204500,204500,203500,212
20230822,123500,12218821000,204500,205000,205000,204500,399
20230822,123400,12137075500,205000,205000,205000,204500,389
20230822,123300,12057484000,205000,205000,205000,205000,29
20230822,123200,12051539000,205000,205000,205000,205000,144
20230822,123100,12022019000,205000,205000,205000,205000,12
20230822,123000,12019559000,204500,205000,205000,204500,60
20230822,122900,12007261500,205500,205000,205500,204500,59
20230822,122800,11995171000,205000,205000,205000,205000,202
20230822,122700,11953761000,205000,205000,205000,205000,84
20230822,122600,11936541000,205000,205000,205000,205000,21
20230822,122500,11932236000,205000,205000,205000,205000,92
20230822,122400,11913376000,205000,205000,205000,204500,82
20230822,122300,11896576000,205000,205000,205000,205000,44
20230822,122200,11887556000,205000,204500,205000,204000,149
20230822,122100,11857088000,204500,204500,204500,204500,36
20230822,122000,11849726000,204500,204500,204500,204500,5
20230822,121900,11848703500,204500,204500,204500,204500,13
20230822,121800,11846045000,204000,204500,204500,204000,40
20230822,121700,11837883000,204500,204000,204500,204000,4
20230822,121600,11837065500,204000,204500,204500,204000,5
20230822,121500,11836044000,204500,204000,204500,204000,210
20230822,121400,11793107000,204000,204000,204500,204000,37
20230822,121300,11785557000,204000,204000,204500,204000,17
20230822,121200,11782086500,204000,204500,204500,204000,10
20230822,121100,11780044500,204000,204000,204000,204000,19
20230822,121000,11776168500,204000,204500,204500,204000,3
20230822,120900,11775555500,204500,204000,204500,204000,19
20230822,120800,11771673500,204500,204500,204500,204500,10
20230822,120700,11769628500,204500,204000,204500,204000,329
20230822,120600,11702505000,204000,204000,204000,204000,21
20230822,120500,11698221000,204000,203500,204000,203500,20
20230822,120400,11694147500,203500,204000,204000,203500,24
20230822,120300,11689257000,204000,204000,204000,204000,16
20230822,120200,11685993000,204000,204000,204000,203500,9
20230822,120100,11684157500,204000,204000,204000,204000,30
20230822,120000,11678037500,204000,204000,204000,204000,8
20230822,115900,11676405500,204000,203500,204000,203500,7
20230822,115800,11674978500,203500,204000,204000,203500,8
20230822,115700,11673349500,204000,204000,204000,204000,16
20230822,115600,11670085500,203500,204000,204000,203500,23
20230822,115500,11665403500,204000,204000,204000,204000,2
20230822,115400,11664995500,204000,203500,204000,203500,7
20230822,115300,11663570000,203500,203500,203500,203500,27
20230822,115200,11658075500,203500,203500,203500,203500,1
20230822,115100,11657872000,203500,203500,204000,203500,112
20230822,115000,11635049000,204000,203500,204000,203500,6
20230822,114900,11633825500,203500,203500,203500,203500,2
20230822,114800,11633418500,204000,204000,204000,204000,8
20230822,114700,11631786500,204000,203500,204000,203500,3
20230822,114600,11631175500,203500,204000,204000,203500,59
20230822,114500,11619149500,204000,204000,204500,204000,202
20230822,114400,11577907000,204000,204000,204000,203500,14
20230822,114300,11575052500,203500,203500,203500,203500,36
20230822,114200,11567726500,204000,203500,204000,203500,12
20230822,114100,11565283000,203500,203500,203500,203500,66
20230822,114000,11551852000,204000,204000,204000,204000,29
20230822,113900,11545936000,204000,204000,204000,204000,48
20230822,113800,11536144000,204000,204000,204000,204000,61
20230822,113700,11523700000,204500,204000,204500,204000,215
20230822,113600,11479804500,204500,204500,204500,204000,103
20230822,113500,11458788500,204500,204500,204500,204500,69
20230822,113400,11444678000,204500,204000,204500,204000,30
20230822,113300,11438544500,203500,203500,203500,203500,22
20230822,113200,11434067500,204000,203500,204000,203500,123
20230822,113100,11408980000,204000,203500,204000,203500,87
20230822,113000,11391244500,202500,202500,203500,202500,45
20230822,112900,11382125500,202500,202500,203000,202500,54
20230822,112800,11371175000,203000,203000,203000,202500,77
20230822,112700,11355544500,203000,203000,203000,202500,125
20230822,112600,11330194500,203000,204000,204000,202500,430
20230822,112500,11242910000,204000,204000,204000,204000,26
20230822,112400,11237606000,204000,204000,204000,204000,16
20230822,112300,11234342000,203500,204000,204000,203500,42
20230822,112200,11225793500,204000,204000,204000,204000,77
20230822,112100,11210085500,204000,204000,204000,204000,0
20230822,112000,11210085500,204000,204000,204000,204000,76
20230822,111900,11194581500,204000,204500,204500,204000,12
20230822,111800,11192130500,204000,204000,204500,204000,27
20230822,111700,11186621500,204000,203500,204000,203500,96
20230822,111600,11167069500,203000,203000,203500,203000,67
20230822,111500,11153460500,203500,203500,203500,203000,27
20230822,111400,11147971000,204000,204000,204000,202500,97
20230822,111300,11128189500,204000,202500,204000,202500,2
20230822,111200,11127783000,204000,203500,204000,202500,169
20230822,111100,11093413000,204000,204500,204500,203000,221
20230822,111000,11048379000,204500,203500,204500,203500,79
20230822,110900,11032264000,203000,203000,203000,203000,20
20230822,110800,11028204000,203000,203000,203000,202500,158
20230822,110700,10996155000,203000,203000,203000,203000,91
20230822,110600,10977682000,202500,202500,202500,202500,119
20230822,110500,10953584500,202500,203000,203000,202500,100
20230822,110400,10933300000,203000,203000,203500,203000,36
20230822,110300,10925982000,203000,203000,203000,202500,88
20230822,110200,10908129500,203000,202500,203000,202000,424
20230822,110100,10822248000,202500,202500,202500,202500,21
20230822,110000,10817995500,202500,202500,202500,202000,37
20230822,105900,10810518000,202000,202000,202500,202000,164
20230822,105800,10777331500,202500,202500,202500,202500,52
20230822,105700,10766801500,202500,203000,203000,202500,60
20230822,105600,10754642000,203000,203000,203000,203000,2
20230822,105500,10754236000,203000,202000,203000,201500,280
20230822,105400,10697687500,202500,202000,202500,202000,330
20230822,105300,10630999000,202000,203000,203000,202000,323
20230822,105200,10565596500,203000,202500,203000,202500,170
20230822,105100,10531112500,203000,203000,203500,203000,672
20230822,105000,10394684000,203500,204500,204500,203500,238
20230822,104900,10346193000,204500,204000,204500,203500,358
20230822,104800,10273058500,204000,204000,204000,204000,62
20230822,104700,10260410500,204500,204500,204500,204000,153
20230822,104600,10229179500,204000,204500,204500,204000,54
20230822,104500,10218154000,204500,203500,204500,203500,181
20230822,104400,10181238000,203500,204000,204000,203500,209
20230822,104300,10138659500,204000,204000,204000,204000,177
20230822,104200,10102551500,204000,204000,204000,204000,45
20230822,104100,10093371500,204000,203500,204000,203000,217
20230822,104000,10049197000,203500,204000,204000,203500,69
20230822,103900,10035126000,204000,203500,204500,203500,162
20230822,103800,10002152500,203500,204000,204000,203500,132
20230822,103700,9975275500,204000,204500,204500,204000,131
20230822,103600,9948504000,204500,203500,204500,203500,147
20230822,103500,9918521000,203500,204000,204000,203500,64
20230822,103400,9905481500,204000,204500,204500,203500,558
20230822,103300,9791870000,204000,204000,205000,204000,13
20230822,103200,9789215000,203500,204000,204500,203500,409
20230822,103100,9705731000,204000,205000,205000,204000,761
20230822,103000,9550155000,205500,206500,206500,205500,72
20230822,102900,9535344500,206500,206500,207000,206500,62
20230822,102800,9522540500,206000,207000,207000,206000,70
20230822,102700,9508089500,206500,206000,207000,206000,759
20230822,102600,9351160500,206000,206000,206500,206000,327
20230822,102500,9283671000,206000,206500,206500,206000,129
20230822,102400,9257061500,206500,206000,206500,206000,172
20230822,102300,9221628500,206000,205000,206000,205000,101
20230822,102200,9200877500,205000,205000,205000,204500,131
20230822,102100,9174025000,205500,205000,205500,205000,663
20230822,102000,9038085500,205500,206000,206000,205500,250
20230822,101900,8986708500,205500,206000,206000,205500,85
20230822,101800,8969205000,206000,205500,206000,205500,219
20230822,101700,8924110500,205500,205500,206000,205500,60
20230822,101600,8911774000,205000,205000,205000,205000,24
20230822,101500,8906854000,205500,205500,206000,205500,252
20230822,101400,8855067000,205500,206000,206000,205500,41
20230822,101300,8846633000,206000,205500,206000,205500,225
20230822,101200,8800335000,206000,206500,206500,206000,55
20230822,101100,8789003500,206000,206500,206500,205500,435
20230822,101000,8699354500,206500,206000,206500,205500,759
20230822,100900,8542844000,206000,205500,206000,205500,142
20230822,100800,8513625500,205500,205500,205500,205500,147
20230822,100700,8483417000,205000,205500,205500,204500,60
20230822,100600,8471114500,205000,204500,205500,204500,444
20230822,100500,8380073500,204500,205000,205000,204500,165
20230822,100400,8346251000,205000,205000,205500,205000,81
20230822,100300,8329641500,205500,205500,205500,205000,210
20230822,100200,8286501500,205500,205000,205500,205000,157
20230822,100100,8254295500,205500,205500,205500,205500,25
20230822,100000,8249158000,205500,205500,205500,204500,322
20230822,095900,8183052000,205000,204500,205500,204500,529
20230822,095800,8074636500,205000,203500,205000,203500,335
20230822,095700,8006195000,203500,203500,203500,203500,49
20230822,095600,7996223500,203500,203000,203500,203000,307
20230822,095500,7933802500,202500,202500,203000,202500,100
20230822,095400,7913540500,202500,201000,202500,201000,208
20230822,095300,7871498500,201500,202000,202000,201000,188
20230822,095200,7833603500,201000,202000,202000,201000,698
20230822,095100,7692991500,201500,202000,202000,201500,121
20230822,095000,7668567000,202000,202000,203000,201500,275
20230822,094900,7612927500,201500,203000,203000,201500,113
20230822,094800,7590120500,201500,201000,203000,200500,353
20230822,094700,7519120000,201500,200500,201500,200000,484
20230822,094600,7421932500,200500,200500,201000,200000,1010
20230822,094500,7219615000,200500,201500,202000,200500,1430
20230822,094400,6931801500,201500,202500,202500,201500,480
20230822,094300,6834872000,202500,203000,203000,202500,384
20230822,094200,6757104500,203000,203500,203500,203000,811
20230822,094100,6592401000,203500,204000,204500,203500,1039
20230822,094000,6380623500,204000,204500,204500,204000,1211
20230822,093900,6133419000,204500,206000,206000,204000,996
20230822,093800,5929423500,206000,205500,206000,205500,175
20230822,093700,5893441500,205500,206000,206000,205000,158
20230822,093600,5860912500,206000,205000,207000,205000,267
20230822,093500,5805900000,205000,205000,205500,204500,197
20230822,093400,5765542000,204500,204000,205000,204000,443
20230822,093300,5674911500,204500,204000,204500,204000,303
20230822,093200,5612961500,204000,204500,205000,204000,135
20230822,093100,5585354000,204500,204000,205000,204000,563
20230822,093000,5470418500,204000,204500,205000,204000,161
20230822,092900,5437516000,204000,205000,205000,204000,290
20230822,092800,5378282000,204500,205000,206000,204500,494
20230822,092700,5277030500,204500,205000,205500,204500,286
20230822,092600,5218425500,205500,205500,205500,205000,193
20230822,092500,5178796500,205500,205500,206000,205000,115
20230822,092400,5155168500,205500,206500,206500,205500,262
20230822,092300,5101268000,206000,206000,207000,206000,215
20230822,092200,5056927000,207000,207500,207500,206500,935
20230822,092100,4863502500,207500,207500,208000,206500,972
20230822,092000,4661931500,208000,207500,208000,207000,444
20230822,091900,4569696000,207500,207000,208000,207000,336
20230822,091800,4499960500,207000,207000,207000,206500,285
20230822,091700,4440974500,207000,206500,207000,206000,522
20230822,091600,4333035500,206000,206000,206500,205500,343
20230822,091500,4262307500,206000,204500,206000,204000,531
20230822,091400,4153355500,204500,204000,205000,204000,672
20230822,091300,4016018500,204000,206000,206000,204000,1058
20230822,091200,3799640000,205000,205500,206500,204500,1094
20230822,091100,3575127000,205000,205500,206000,205000,792
20230822,091000,3412335500,205000,205500,205500,205000,352
20230822,090900,3340103500,205000,205500,206500,205000,352
20230822,090800,3267850000,206500,205000,206500,204500,2096
20230822,090700,2838169000,205000,205500,206000,204500,898
20230822,090600,2654117000,206000,205500,206000,204500,883
20230822,090500,2473095500,205000,206000,206500,205000,1870
20230822,090400,2088840500,206000,205000,206500,205000,693
20230822,090300,1946424000,205000,207000,207500,205000,2996
20230822,090200,1328511500,207500,208000,208000,207000,661
20230822,090100,1191338000,207500,209000,210000,207000,1332
20230822,090000,913339000,209000,206500,209500,206000,4409
Reference in New Issue Copy Permalink