ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/007310/min/candle-20250219.csv

593 lines
33 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,185000,1450637500,388500,388500,388500,388500,172
20250219,184900,1450637500,388500,388500,388500,388500,0
20250219,184800,1450637500,388500,388500,388500,388500,0
20250219,184700,1450637500,388500,388500,388500,388500,0
20250219,184600,1450637500,388500,388500,388500,388500,0
20250219,184500,1450637500,388500,388500,388500,388500,0
20250219,184400,1450637500,388500,388500,388500,388500,0
20250219,184300,1450637500,388500,388500,388500,388500,0
20250219,184200,1450637500,388500,388500,388500,388500,0
20250219,184100,1450637500,388500,388500,388500,388500,0
20250219,184000,1450637500,388500,388500,388500,388500,0
20250219,183900,1450637500,388500,388500,388500,388500,0
20250219,183800,1450637500,388500,388500,388500,388500,0
20250219,183700,1450637500,388500,388500,388500,388500,0
20250219,183600,1450637500,388500,388500,388500,388500,0
20250219,183500,1450637500,388500,388500,388500,388500,0
20250219,183400,1450637500,388500,388500,388500,388500,0
20250219,183300,1450637500,388500,388500,388500,388500,0
20250219,183200,1450637500,388500,388500,388500,388500,0
20250219,183100,1450637500,388500,388500,388500,388500,0
20250219,183000,1450637500,388500,388500,388500,388500,0
20250219,182900,1450637500,388500,388500,388500,388500,0
20250219,182800,1450637500,388500,388500,388500,388500,0
20250219,182700,1450637500,388500,388500,388500,388500,0
20250219,182600,1450637500,388500,388500,388500,388500,0
20250219,182500,1450637500,388500,388500,388500,388500,0
20250219,182400,1450637500,388500,388500,388500,388500,0
20250219,182300,1450637500,388500,388500,388500,388500,0
20250219,182200,1450637500,388500,388500,388500,388500,0
20250219,182100,1450637500,388500,388500,388500,388500,0
20250219,182000,1450637500,388500,388500,388500,388500,172
20250219,181900,1450637500,388500,388500,388500,388500,0
20250219,181800,1450637500,388500,388500,388500,388500,0
20250219,181700,1450637500,388500,388500,388500,388500,0
20250219,181600,1450637500,388500,388500,388500,388500,0
20250219,181500,1450637500,388500,388500,388500,388500,0
20250219,181400,1450637500,388500,388500,388500,388500,0
20250219,181300,1450637500,388500,388500,388500,388500,0
20250219,181200,1450637500,388500,388500,388500,388500,0
20250219,181100,1450637500,388500,388500,388500,388500,0
20250219,181000,1450637500,388500,388500,388500,388500,0
20250219,180900,1450637500,388500,388500,388500,388500,0
20250219,180800,1450637500,388500,388500,388500,388500,0
20250219,180700,1450637500,388500,388500,388500,388500,0
20250219,180600,1450637500,388500,388500,388500,388500,0
20250219,180500,1450637500,388500,388500,388500,388500,0
20250219,180400,1450637500,388500,388500,388500,388500,0
20250219,180300,1450637500,388500,388500,388500,388500,0
20250219,180200,1450637500,388500,388500,388500,388500,0
20250219,180100,1450637500,388500,388500,388500,388500,0
20250219,180000,1450637500,388500,388500,388500,388500,0
20250219,175900,1450637500,388500,388500,388500,388500,0
20250219,175800,1450637500,388500,388500,388500,388500,0
20250219,175700,1450637500,388500,388500,388500,388500,0
20250219,175600,1450637500,388500,388500,388500,388500,0
20250219,175500,1450637500,388500,388500,388500,388500,0
20250219,175400,1450637500,388500,388500,388500,388500,0
20250219,175300,1450637500,388500,388500,388500,388500,0
20250219,175200,1450637500,388500,388500,388500,388500,0
20250219,175100,1450637500,388500,388500,388500,388500,0
20250219,175000,1450637500,388500,388500,388500,388500,172
20250219,174900,1450637500,388500,388500,388500,388500,0
20250219,174800,1450637500,388500,388500,388500,388500,0
20250219,174700,1450637500,388500,388500,388500,388500,0
20250219,174600,1450637500,388500,388500,388500,388500,0
20250219,174500,1450637500,388500,388500,388500,388500,0
20250219,174400,1450637500,388500,388500,388500,388500,0
20250219,174300,1450637500,388500,388500,388500,388500,0
20250219,174200,1450637500,388500,388500,388500,388500,0
20250219,174100,1450637500,388500,388500,388500,388500,0
20250219,174000,1450637500,388500,388500,388500,388500,0
20250219,173900,1450637500,388500,388500,388500,388500,0
20250219,173800,1450637500,388500,388500,388500,388500,0
20250219,173700,1450637500,388500,388500,388500,388500,0
20250219,173600,1450637500,388500,388500,388500,388500,0
20250219,173500,1450637500,388500,388500,388500,388500,0
20250219,173400,1450637500,388500,388500,388500,388500,0
20250219,173300,1450637500,388500,388500,388500,388500,0
20250219,173200,1450637500,388500,388500,388500,388500,0
20250219,173100,1450637500,388500,388500,388500,388500,0
20250219,173000,1450637500,388500,388500,388500,388500,0
20250219,172900,1450637500,388500,388500,388500,388500,0
20250219,172800,1450637500,388500,388500,388500,388500,0
20250219,172700,1450637500,388500,388500,388500,388500,0
20250219,172600,1450637500,388500,388500,388500,388500,0
20250219,172500,1450637500,388500,388500,388500,388500,0
20250219,172400,1450637500,388500,388500,388500,388500,0
20250219,172300,1450637500,388500,388500,388500,388500,0
20250219,172200,1450637500,388500,388500,388500,388500,0
20250219,172100,1450637500,388500,388500,388500,388500,0
20250219,172000,1450637500,388500,388500,388500,388500,172
20250219,171900,1450637500,388500,388500,388500,388500,0
20250219,171800,1450637500,388500,388500,388500,388500,0
20250219,171700,1450637500,388500,388500,388500,388500,0
20250219,171600,1450637500,388500,388500,388500,388500,0
20250219,171500,1450637500,388500,388500,388500,388500,0
20250219,171400,1450637500,388500,388500,388500,388500,0
20250219,171300,1450637500,388500,388500,388500,388500,0
20250219,171200,1450637500,388500,388500,388500,388500,0
20250219,171100,1450637500,388500,388500,388500,388500,0
20250219,171000,1450637500,388500,388500,388500,388500,0
20250219,170900,1450637500,388500,388500,388500,388500,0
20250219,170800,1450637500,388500,388500,388500,388500,0
20250219,170700,1450637500,388500,388500,388500,388500,0
20250219,170600,1450637500,388500,388500,388500,388500,0
20250219,170500,1450637500,388500,388500,388500,388500,0
20250219,170400,1450637500,388500,388500,388500,388500,0
20250219,170300,1450637500,388500,388500,388500,388500,0
20250219,170200,1450637500,388500,388500,388500,388500,0
20250219,170100,1450637500,388500,388500,388500,388500,0
20250219,170000,1450637500,388500,388500,388500,388500,0
20250219,165900,1450637500,388500,388500,388500,388500,0
20250219,165800,1450637500,388500,388500,388500,388500,0
20250219,165700,1450637500,388500,388500,388500,388500,0
20250219,165600,1450637500,388500,388500,388500,388500,0
20250219,165500,1450637500,388500,388500,388500,388500,0
20250219,165400,1450637500,388500,388500,388500,388500,0
20250219,165300,1450637500,388500,388500,388500,388500,0
20250219,165200,1450637500,388500,388500,388500,388500,0
20250219,165100,1450637500,388500,388500,388500,388500,0
20250219,165000,1450637500,388500,388500,388500,388500,172
20250219,164900,1450637500,388500,388500,388500,388500,0
20250219,164800,1450637500,388500,388500,388500,388500,0
20250219,164700,1450637500,388500,388500,388500,388500,0
20250219,164600,1450637500,388500,388500,388500,388500,0
20250219,164500,1450637500,388500,388500,388500,388500,0
20250219,164400,1450637500,388500,388500,388500,388500,0
20250219,164300,1450637500,388500,388500,388500,388500,0
20250219,164200,1450637500,388500,388500,388500,388500,0
20250219,164100,1450637500,388500,388500,388500,388500,0
20250219,164000,1450637500,388500,388500,388500,388500,0
20250219,163900,1450637500,388500,388500,388500,388500,0
20250219,163800,1450637500,388500,388500,388500,388500,0
20250219,163700,1450637500,388500,388500,388500,388500,0
20250219,163600,1450637500,388500,388500,388500,388500,0
20250219,163500,1450637500,388500,388500,388500,388500,0
20250219,163400,1450637500,388500,388500,388500,388500,0
20250219,163300,1450637500,388500,388500,388500,388500,0
20250219,163200,1450637500,388500,388500,388500,388500,0
20250219,163100,1450637500,388500,388500,388500,388500,0
20250219,163000,1450637500,388500,388500,388500,388500,0
20250219,162900,1450637500,388500,388500,388500,388500,0
20250219,162800,1450637500,388500,388500,388500,388500,0
20250219,162700,1450637500,388500,388500,388500,388500,0
20250219,162600,1450637500,388500,388500,388500,388500,0
20250219,162500,1450637500,388500,388500,388500,388500,0
20250219,162400,1450637500,388500,388500,388500,388500,0
20250219,162300,1450637500,388500,388500,388500,388500,0
20250219,162200,1450637500,388500,388500,388500,388500,0
20250219,162100,1450637500,388500,388500,388500,388500,0
20250219,162000,1450637500,388500,388500,388500,388500,172
20250219,161900,1450637500,388500,388500,388500,388500,0
20250219,161800,1450637500,388500,388500,388500,388500,0
20250219,161700,1450637500,388500,388500,388500,388500,0
20250219,161600,1450637500,388500,388500,388500,388500,0
20250219,161500,1450637500,388500,388500,388500,388500,0
20250219,161400,1450637500,388500,388500,388500,388500,0
20250219,161300,1450637500,388500,388500,388500,388500,0
20250219,161200,1450637500,388500,388500,388500,388500,0
20250219,161100,1450637500,388500,388500,388500,388500,0
20250219,161000,1450637500,388500,388500,388500,388500,0
20250219,160900,1450637500,388500,388500,388500,388500,0
20250219,160800,1450637500,388500,388500,388500,388500,0
20250219,160700,1450637500,388500,388500,388500,388500,0
20250219,160600,1450637500,388500,388500,388500,388500,0
20250219,160500,1450637500,388500,388500,388500,388500,0
20250219,160400,1450637500,388500,388500,388500,388500,0
20250219,160300,1450637500,388500,388500,388500,388500,0
20250219,160200,1450637500,388500,388500,388500,388500,0
20250219,160100,1450637500,388500,388500,388500,388500,0
20250219,160000,1450637500,388500,388500,388500,388500,0
20250219,155900,1450637500,388500,388500,388500,388500,0
20250219,155800,1450637500,388500,388500,388500,388500,0
20250219,155700,1450637500,388500,388500,388500,388500,0
20250219,155600,1450637500,388500,388500,388500,388500,0
20250219,155500,1450637500,388500,388500,388500,388500,0
20250219,155400,1450637500,388500,388500,388500,388500,0
20250219,155300,1450637500,388500,388500,388500,388500,0
20250219,155200,1450637500,388500,388500,388500,388500,0
20250219,155100,1450637500,388500,388500,388500,388500,0
20250219,155000,1450637500,388500,388500,388500,388500,172
20250219,154900,1450637500,388500,388500,388500,388500,0
20250219,154800,1450637500,388500,388500,388500,388500,0
20250219,154700,1450637500,388500,388500,388500,388500,0
20250219,154600,1450637500,388500,388500,388500,388500,0
20250219,154500,1450637500,388500,388500,388500,388500,0
20250219,154400,1450637500,388500,388500,388500,388500,0
20250219,154300,1450637500,388500,388500,388500,388500,0
20250219,154200,1450637500,388500,388500,388500,388500,0
20250219,154100,1450637500,388500,388500,388500,388500,0
20250219,154000,1450637500,388500,388500,388500,388500,0
20250219,153900,1450637500,388500,388500,388500,388500,0
20250219,153800,1450637500,388500,388500,388500,388500,0
20250219,153700,1450637500,388500,388500,388500,388500,0
20250219,153600,1450637500,388500,388500,388500,388500,0
20250219,153500,1450637500,388500,388500,388500,388500,0
20250219,153400,1450637500,388500,388500,388500,388500,0
20250219,153300,1450637500,388500,388500,388500,388500,0
20250219,153200,1450637500,388500,388500,388500,388500,0
20250219,153100,1450637500,388500,388500,388500,388500,0
20250219,153000,1450637500,388500,388500,388500,388500,172
20250219,152900,1383815500,388500,388500,388500,388500,0
20250219,152800,1383815500,388500,388500,388500,388500,0
20250219,152700,1383815500,388500,388500,388500,388500,0
20250219,152600,1383815500,388500,388500,388500,388500,0
20250219,152500,1383815500,388500,388500,388500,388500,0
20250219,152400,1383815500,388500,388500,388500,388500,0
20250219,152300,1383815500,388500,388500,388500,388500,0
20250219,152200,1383815500,388500,388500,388500,388500,0
20250219,152100,1383815500,388500,388500,388500,388500,0
20250219,152000,1383815500,388500,388500,388500,388500,0
20250219,151900,1383815500,388500,389000,389000,388500,59
20250219,151800,1360865500,389000,388500,389000,388500,17
20250219,151700,1354254500,388500,388500,388500,388500,0
20250219,151600,1354254500,388500,388500,389000,388500,5
20250219,151500,1352310500,389000,389000,389000,388500,19
20250219,151400,1344924000,389000,389000,389000,389000,0
20250219,151300,1344924000,389000,389000,389000,389000,4
20250219,151200,1343368000,389000,389000,389000,389000,12
20250219,151100,1338700000,388500,388500,388500,388500,2
20250219,151000,1337923000,389000,388500,389000,388500,17
20250219,150900,1331317000,389000,389000,389000,389000,7
20250219,150800,1328594000,389000,389000,389000,388500,16
20250219,150700,1322374000,389000,389000,389000,388500,5
20250219,150600,1320430000,388500,389000,389000,388500,29
20250219,150500,1309161500,389000,389000,389000,389000,4
20250219,150400,1307605500,389000,389000,389000,389000,2
20250219,150300,1306827500,389000,389000,389000,388500,3
20250219,150200,1305661000,389000,389000,389000,389000,1
20250219,150100,1305272000,389000,389000,389000,389000,1
20250219,150000,1304883000,388500,388500,388500,388500,2
20250219,145900,1304106000,389000,389000,389000,389000,3
20250219,145800,1302939000,389000,389000,389000,389000,6
20250219,145700,1300605000,389000,388500,389000,388500,6
20250219,145600,1298271500,388500,389000,389000,388500,2
20250219,145500,1297494000,389000,388500,389000,388500,9
20250219,145400,1293997000,388500,389000,389000,388500,2
20250219,145300,1293219500,389000,389000,389000,389000,1
20250219,145200,1292830500,389000,389000,389000,389000,4
20250219,145100,1291274500,389000,389000,389000,389000,1
20250219,145000,1290885500,389000,388500,389000,388500,5
20250219,144900,1288942500,389000,389000,389000,389000,1
20250219,144800,1288553500,389000,388500,389000,388500,5
20250219,144700,1286610500,389000,389000,389000,389000,1
20250219,144600,1286221500,388500,388500,388500,388500,64
20250219,144500,1261357500,389000,389000,389000,389000,4
20250219,144400,1259801500,389000,389000,389000,389000,1
20250219,144300,1259412500,388500,389000,389000,388500,2
20250219,144200,1258635000,389000,389000,389000,389000,2
20250219,144100,1257857000,389000,389000,389000,389000,1
20250219,144000,1257468000,389000,389000,389000,389000,1
20250219,143900,1257079000,388500,389000,389000,388500,46
20250219,143800,1239185500,389000,389000,389000,389000,1
20250219,143700,1238796500,389000,388500,389000,388500,3
20250219,143600,1237630000,388500,388500,388500,388500,0
20250219,143500,1237630000,388500,389000,389000,388500,2
20250219,143400,1236852500,389000,389000,389000,389000,1
20250219,143300,1236463500,388500,389000,389000,388500,2
20250219,143200,1235686000,389000,389000,389000,389000,1
20250219,143100,1235297000,389000,389000,389000,389000,4
20250219,143000,1233741000,389000,388500,389000,388500,3
20250219,142900,1232575000,389000,389000,389000,389000,1
20250219,142800,1232186000,389000,389000,389000,389000,3
20250219,142700,1231019000,389000,389000,389000,389000,1
20250219,142600,1230630000,388500,389000,389000,388500,3
20250219,142500,1229463500,389000,388500,389000,388500,2
20250219,142400,1228686000,389000,389000,389000,389000,5
20250219,142300,1226741000,388500,389000,389000,388500,3
20250219,142200,1225574500,389000,389000,389000,389000,1
20250219,142100,1225185500,389000,389000,389000,389000,1
20250219,142000,1224796500,389000,388500,389000,388500,3
20250219,141900,1223630500,388500,389000,389000,388500,2
20250219,141800,1222853000,388500,388500,388500,388500,0
20250219,141700,1222853000,388500,389000,389000,388500,2
20250219,141600,1222075500,388500,389000,389000,388500,5
20250219,141500,1220131000,388500,388500,388500,388500,3
20250219,141400,1218965500,389000,388500,389000,388500,3
20250219,141300,1217799000,389000,388500,389000,388500,2
20250219,141200,1217021500,389000,389000,389000,389000,1
20250219,141100,1216632500,389000,389000,389000,389000,2
20250219,141000,1215854500,389000,388500,389000,388500,2
20250219,140900,1215077000,389000,389000,389000,389000,1
20250219,140800,1214688000,389000,389000,389000,389000,30
20250219,140700,1203018000,389000,389000,389000,389000,1
20250219,140600,1202629000,388000,388000,389000,388000,3
20250219,140500,1201464000,389000,389000,389000,389000,2
20250219,140400,1200686000,388000,388000,388000,388000,1
20250219,140300,1200298000,389000,388000,389000,388000,7
20250219,140200,1197576000,389000,389000,389000,389000,1
20250219,140100,1197187000,388000,388500,388500,388000,132
20250219,140000,1145962000,389000,388000,389000,388000,2
20250219,135900,1145185000,389000,389000,389000,389000,1
20250219,135800,1144796000,389000,389000,389000,389000,1
20250219,135700,1144407000,388500,388500,388500,388500,0
20250219,135600,1144407000,388500,389000,389000,388500,4
20250219,135500,1142852500,389000,389000,389000,389000,1
20250219,135400,1142463500,388500,388500,388500,388500,3
20250219,135300,1141298000,389000,388500,389000,388500,2
20250219,135200,1140520500,389000,389000,389000,389000,1
20250219,135100,1140131500,389000,389000,389000,389000,4
20250219,135000,1138575500,388500,388500,388500,388500,1
20250219,134900,1138187000,389000,388500,389000,388500,4
20250219,134800,1136632000,389000,389000,389000,389000,1
20250219,134700,1136243000,389000,389000,389000,389000,1
20250219,134600,1135854000,389000,389000,389000,389000,23
20250219,134500,1126907000,388500,388500,389000,388500,3
20250219,134400,1125741000,389000,388500,389000,388500,43
20250219,134300,1109035000,388500,388500,388500,388500,11
20250219,134200,1104761500,389000,389000,389000,389000,1
20250219,134100,1104372500,389000,389000,389000,389000,1
20250219,134000,1103983500,388500,388500,388500,388500,5
20250219,133900,1102041000,388500,388500,388500,388500,0
20250219,133800,1102041000,388500,388500,388500,388500,1
20250219,133700,1101652500,388500,388500,388500,388500,6
20250219,133600,1099321500,388500,388500,388500,388500,4
20250219,133500,1097767500,388500,388500,389000,388500,66
20250219,133400,1072121500,389000,389000,389000,389000,1
20250219,133300,1071732500,389000,388500,389000,388500,5
20250219,133200,1069788000,389000,389000,389000,389000,0
20250219,133100,1069788000,389000,389000,389000,389000,0
20250219,133000,1069788000,389000,389000,389000,389000,2
20250219,132900,1069010000,389000,388500,389000,388500,29
20250219,132800,1057743000,388500,388500,388500,388500,2
20250219,132700,1056966000,388000,388500,388500,388000,42
20250219,132600,1040649500,388500,388500,388500,388500,0
20250219,132500,1040649500,388500,388500,388500,388500,4
20250219,132400,1039095500,388500,388500,388500,388500,7
20250219,132300,1036376000,388500,388500,388500,388500,0
20250219,132200,1036376000,388500,388500,388500,388500,1
20250219,132100,1035987500,388500,388500,388500,388500,0
20250219,132000,1035987500,388500,388500,388500,388500,2
20250219,131900,1035210500,388000,388000,388000,388000,1
20250219,131800,1034822500,388500,388500,388500,388500,0
20250219,131700,1034822500,388500,388500,388500,388500,10
20250219,131600,1030937500,388500,388500,388500,388500,1
20250219,131500,1030549000,388000,388000,388000,388000,0
20250219,131400,1030549000,388000,388000,388000,388000,0
20250219,131300,1030549000,388000,388000,388000,388000,3
20250219,131200,1029385000,388000,388000,388000,388000,4
20250219,131100,1027833000,388500,388500,388500,388500,0
20250219,131000,1027833000,388500,388500,388500,388500,0
20250219,130900,1027833000,388500,388500,388500,388500,6
20250219,130800,1025502000,388500,388500,388500,388500,22
20250219,130700,1016955000,388500,388500,388500,388500,2
20250219,130600,1016178000,388500,388500,388500,388500,91
20250219,130500,980824500,388500,388500,388500,388500,1
20250219,130400,980436000,388500,388500,388500,388500,0
20250219,130300,980436000,388500,388500,388500,388500,4
20250219,130200,978882000,388000,388000,388000,388000,5
20250219,130100,976942000,388000,388000,388000,388000,0
20250219,130000,976942000,388000,388000,388000,388000,1
20250219,125900,976554000,388500,388500,388500,388500,3
20250219,125800,975388500,388500,388500,388500,388500,5
20250219,125700,973446000,388500,388500,388500,388500,2
20250219,125600,972669000,388500,388500,388500,388500,2
20250219,125500,971892000,388000,388000,388000,388000,0
20250219,125400,971892000,388000,388000,388000,388000,1
20250219,125300,971504000,388000,388000,388000,388000,1
20250219,125200,971116000,388500,388500,388500,388500,1
20250219,125100,970727500,388500,388500,388500,388500,4
20250219,125000,969173500,388500,388500,388500,388500,12
20250219,124900,964511500,388500,388500,388500,388500,7
20250219,124800,961792000,388500,388500,389000,388500,93
20250219,124700,925660500,388500,388500,388500,388500,0
20250219,124600,925660500,388500,388500,388500,388500,2
20250219,124500,924883500,388500,388500,388500,388500,27
20250219,124400,914394000,388500,388500,388500,388500,0
20250219,124300,914394000,388500,388500,389000,388500,35
20250219,124200,900786500,388500,388500,388500,388500,0
20250219,124100,900786500,388500,388500,388500,388500,2
20250219,124000,900009500,389000,389000,389000,389000,1
20250219,123900,899620500,388500,388500,388500,388500,0
20250219,123800,899620500,388500,388500,388500,388500,3
20250219,123700,898455000,388500,388500,388500,388500,0
20250219,123600,898455000,388500,388500,388500,388500,1
20250219,123500,898066500,388500,388500,388500,388500,15
20250219,123400,892239000,388500,388500,388500,388500,11
20250219,123300,887965500,389000,388500,389000,388500,9
20250219,123200,884467000,389000,389000,389000,389000,0
20250219,123100,884467000,389000,389000,389000,389000,1
20250219,123000,884078000,389000,388500,389000,388500,3
20250219,122900,882911500,388500,388500,388500,388500,0
20250219,122800,882911500,388500,388500,388500,388500,2
20250219,122700,882134500,388500,388500,388500,388500,1
20250219,122600,881746000,388500,388500,388500,388500,0
20250219,122500,881746000,388500,388500,388500,388500,14
20250219,122400,876307000,388500,388500,388500,388500,1
20250219,122300,875918500,389000,389000,389000,389000,5
20250219,122200,873973500,388500,388500,388500,388500,0
20250219,122100,873973500,388500,388500,388500,388500,2
20250219,122000,873196500,388500,388500,388500,388500,4
20250219,121900,871642500,388500,388500,388500,388500,0
20250219,121800,871642500,388500,388500,388500,388500,0
20250219,121700,871642500,388500,388500,388500,388500,2
20250219,121600,870865500,388500,388500,388500,388500,2
20250219,121500,870088500,388500,388500,388500,388500,0
20250219,121400,870088500,388500,388500,388500,388500,0
20250219,121300,870088500,388500,388500,388500,388500,0
20250219,121200,870088500,388500,389000,389000,388500,5
20250219,121100,868144000,388500,388500,388500,388500,0
20250219,121000,868144000,388500,388500,388500,388500,5
20250219,120900,866201500,388500,388500,388500,388500,0
20250219,120800,866201500,388500,388500,388500,388500,2
20250219,120700,865424500,388500,389000,389000,388500,3
20250219,120600,864258000,388500,388500,388500,388500,1
20250219,120500,863869500,389000,389000,389000,389000,4
20250219,120400,862313500,389000,389000,389000,389000,0
20250219,120300,862313500,389000,389000,389000,389000,4
20250219,120200,860757500,389000,389000,389000,389000,0
20250219,120100,860757500,389000,389000,389000,389000,2
20250219,120000,859979500,389000,388500,389000,388500,3
20250219,115900,858813500,389000,389000,389000,389000,1
20250219,115800,858424500,389000,389000,389000,389000,0
20250219,115700,858424500,389000,389000,389000,389000,0
20250219,115600,858424500,389000,389000,389000,389000,1
20250219,115500,858035500,389000,389000,389000,389000,0
20250219,115400,858035500,389000,389000,389000,389000,0
20250219,115300,858035500,389000,389000,389000,389000,0
20250219,115200,858035500,389000,389000,389000,389000,13
20250219,115100,852978500,388500,388500,388500,388500,4
20250219,115000,851424500,389000,388500,389000,388500,5
20250219,114900,849481500,388500,388500,388500,388500,0
20250219,114800,849481500,388500,388500,388500,388500,5
20250219,114700,847539000,388500,388500,388500,388500,1
20250219,114600,847150500,389000,389000,389000,389000,0
20250219,114500,847150500,389000,389000,389000,389000,1
20250219,114400,846761500,388500,388500,388500,388500,1
20250219,114300,846373000,388500,388500,388500,388500,1
20250219,114200,845984500,388500,388500,388500,388500,20
20250219,114100,838214500,388500,388500,388500,388500,0
20250219,114000,838214500,388500,388500,388500,388500,9
20250219,113900,834718000,388500,388500,388500,388500,7
20250219,113800,831998500,388500,388500,388500,388500,3
20250219,113700,830833000,388500,388500,388500,388500,20
20250219,113600,823063000,388500,388500,388500,388500,13
20250219,113500,818012500,388500,388500,388500,388500,20
20250219,113400,810242500,388500,388500,388500,388500,12
20250219,113300,805580500,388500,388500,388500,388500,0
20250219,113200,805580500,388500,388500,388500,388500,0
20250219,113100,805580500,388500,388500,388500,388500,0
20250219,113000,805580500,388500,388500,388500,388500,1
20250219,112900,805192000,389000,389000,389000,389000,1
20250219,112800,804803000,389000,389000,389000,389000,1
20250219,112700,804414000,388500,388500,388500,388500,13
20250219,112600,799363500,388500,388500,388500,388500,0
20250219,112500,799363500,388500,388500,388500,388500,1
20250219,112400,798975000,388500,388500,388500,388500,1
20250219,112300,798586500,389000,389000,389000,389000,2
20250219,112200,797808500,389000,389000,389000,389000,14
20250219,112100,792362500,389000,389000,389000,388500,118
20250219,112000,746461000,388500,388500,389000,388500,24
20250219,111900,737133000,388500,388500,388500,388500,13
20250219,111800,732082500,388500,388500,389000,387500,12
20250219,111700,727419000,387500,388500,389000,387500,433
20250219,111600,559248500,388000,387500,388000,387500,101
20250219,111500,520061000,387500,387500,387500,387500,7
20250219,111400,517348500,387500,387500,387500,387500,0
20250219,111300,517348500,387500,387500,387500,387500,0
20250219,111200,517348500,387500,387500,387500,387500,0
20250219,111100,517348500,387500,387500,387500,387500,2
20250219,111000,516573500,387500,387500,388000,387500,4
20250219,110900,515022500,387500,387500,387500,387500,4
20250219,110800,513472500,387500,387500,387500,387500,0
20250219,110700,513472500,387500,387500,387500,387500,5
20250219,110600,511535000,387500,387500,387500,387500,1
20250219,110500,511147500,387500,387500,387500,387500,0
20250219,110400,511147500,387500,387500,387500,387500,5
20250219,110300,509210000,387500,387500,387500,387500,0
20250219,110200,509210000,387500,387500,387500,387500,0
20250219,110100,509210000,387500,388000,388000,387500,4
20250219,110000,507659000,388000,387500,388000,387500,3
20250219,105900,506496000,387500,387500,387500,387500,0
20250219,105800,506496000,387500,387500,387500,387500,0
20250219,105700,506496000,387500,387500,387500,387500,2
20250219,105600,505721000,387500,387500,387500,387500,2
20250219,105500,504946000,387500,387500,387500,387500,12
20250219,105400,500296000,387500,387500,387500,387500,0
20250219,105300,500296000,387500,387500,387500,387500,0
20250219,105200,500296000,387500,387500,387500,387500,0
20250219,105100,500296000,387500,387000,387500,387000,14
20250219,105000,494871500,387500,387500,387500,387500,9
20250219,104900,491384000,387000,387500,387500,387000,8
20250219,104800,488284500,387500,387500,387500,387500,3
20250219,104700,487122000,387500,387500,387500,387500,3
20250219,104600,485959500,387500,387500,387500,387500,6
20250219,104500,483634500,387500,387500,387500,387500,6
20250219,104400,481309500,387500,387500,387500,387500,2
20250219,104300,480534500,387000,387000,387000,387000,0
20250219,104200,480534500,387000,387000,387000,387000,0
20250219,104100,480534500,387000,387500,387500,387000,3
20250219,104000,479372500,387500,387500,387500,387500,25
20250219,103900,469685000,387000,387000,387000,387000,0
20250219,103800,469685000,387000,387500,387500,387000,5
20250219,103700,467748000,387000,387000,387000,387000,0
20250219,103600,467748000,387000,387000,387000,387000,16
20250219,103500,461556000,387000,387000,387000,387000,2
20250219,103400,460782000,387000,387000,387000,387000,9
20250219,103300,457299000,387000,387000,387000,387000,5
20250219,103200,455364000,387000,387000,387000,387000,1
20250219,103100,454977000,387000,387000,387000,387000,4
20250219,103000,453429000,387500,387500,387500,387500,1
20250219,102900,453041500,387500,387500,387500,387500,1
20250219,102800,452654000,387000,387000,387000,387000,0
20250219,102700,452654000,387000,387000,387000,387000,3
20250219,102600,451493000,387000,387000,387000,387000,1
20250219,102500,451106000,387000,387000,387000,387000,0
20250219,102400,451106000,387000,387000,387000,387000,2
20250219,102300,450332000,387000,387000,387000,387000,1
20250219,102200,449945000,387000,387000,387000,387000,0
20250219,102100,449945000,387000,387000,387000,387000,6
20250219,102000,447623000,387500,387500,387500,387500,1
20250219,101900,447235500,387000,387000,387000,387000,9
20250219,101800,443752500,387500,387500,387500,387500,1
20250219,101700,443365000,387500,387500,387500,387500,2
20250219,101600,442590000,387500,387500,387500,387500,2
20250219,101500,441815000,387000,387500,387500,387000,39
20250219,101400,426707000,388000,388000,388000,388000,0
20250219,101300,426707000,388000,388000,388000,388000,0
20250219,101200,426707000,388000,387500,388000,387500,2
20250219,101100,425931500,387500,387500,388000,387500,10
20250219,101000,422056000,388000,388000,388000,388000,70
20250219,100900,394896000,388500,388500,388500,388500,2
20250219,100800,394119000,388500,388500,388500,388500,2
20250219,100700,393342000,388000,388000,388000,388000,2
20250219,100600,392566000,388500,388500,388500,388500,5
20250219,100500,390623500,388500,388500,388500,388500,0
20250219,100400,390623500,388500,388000,388500,388000,9
20250219,100300,387131000,388000,388000,388000,388000,7
20250219,100200,384415000,388000,388000,388000,388000,2
20250219,100100,383639000,387500,387500,387500,387500,4
20250219,100000,382089000,388500,388500,388500,388500,2
20250219,095900,381312000,387500,388000,388000,387500,146
20250219,095800,324673000,388000,388000,388000,388000,5
20250219,095700,322733000,388000,388000,388000,388000,2
20250219,095600,321957000,388000,388000,388000,388000,2
20250219,095500,321181000,388000,387500,388000,387500,97
20250219,095400,283545500,387500,387500,387500,387500,31
20250219,095300,271533000,387500,387500,387500,387500,10
20250219,095200,267658000,387500,387500,387500,387500,3
20250219,095100,266495500,387500,387500,387500,387500,10
20250219,095000,262620500,388000,388000,388000,388000,11
20250219,094900,258352500,387500,388000,388000,387500,11
20250219,094800,254088500,388000,388000,388000,388000,3
20250219,094700,252924500,388000,388000,388000,388000,2
20250219,094600,252148500,387500,387000,387500,387000,43
20250219,094500,235486500,387500,387500,387500,387500,1
20250219,094400,235099000,387500,387500,387500,387500,1
20250219,094300,234711500,387500,387500,387500,387500,0
20250219,094200,234711500,387500,387500,387500,387500,1
20250219,094100,234324000,387000,386500,387000,386500,20
20250219,094000,226593000,386000,386000,386000,386000,35
20250219,093900,213083000,386000,386000,386000,386000,2
20250219,093800,212311000,385500,386000,386000,385500,11
20250219,093700,208069500,386000,386000,386000,386000,2
20250219,093600,207297500,386000,386000,386000,386000,2
20250219,093500,206525500,386500,386500,386500,386500,1
20250219,093400,206139000,386000,386000,386000,386000,1
20250219,093300,205753000,386000,386000,386500,386000,6
20250219,093200,203436000,386500,386500,386500,386500,2
20250219,093100,202663000,386000,386000,386000,386000,12
20250219,093000,198031000,385500,386000,386000,385500,12
20250219,092900,193399500,386000,386000,386000,386000,2
20250219,092800,192627500,386000,385500,386000,385500,8
20250219,092700,189540000,385500,385000,385500,385000,7
20250219,092600,186842000,385500,385000,385500,385000,33
20250219,092500,174127000,385000,385000,385000,385000,11
20250219,092400,169892000,385000,386000,386000,385000,57
20250219,092300,147939000,386000,386000,386000,386000,0
20250219,092200,147939000,386000,386000,386000,386000,3
20250219,092100,146781000,386000,386000,386000,386000,1
20250219,092000,146395000,387000,387000,387500,387000,6
20250219,091900,144072500,387500,387500,387500,387500,3
20250219,091800,142910000,387500,387500,387500,387500,24
20250219,091700,133610000,387500,387500,388000,387500,45
20250219,091600,116170500,387500,387000,387500,387000,24
20250219,091500,106872500,387500,387500,387500,387500,5
20250219,091400,104935000,387500,387500,388000,387500,11
20250219,091300,100671000,385500,387500,387500,385000,75
20250219,091200,71661000,387000,387000,387000,387000,1
20250219,091100,71274000,387000,386000,387000,386000,45
20250219,091000,53880000,385500,385000,385500,385000,2
20250219,090900,53109500,385500,386000,386000,385500,4
20250219,090800,51567000,386000,385500,386000,385500,21
20250219,090700,43463500,385500,385500,385500,385500,20
20250219,090600,35753500,385500,385500,385500,385500,16
20250219,090500,29585500,385500,385500,385500,385500,1
20250219,090400,29200000,385500,385500,385500,385500,2
20250219,090300,28429000,385500,385500,385500,385500,1
20250219,090200,28043500,384500,384500,384500,384500,19
20250219,090100,20738000,384500,384500,384500,384500,0
20250219,090000,20738000,384500,383500,384500,383500,54
Reference in New Issue View Git Blame Copy Permalink