ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/007310/min/candle-20250220.csv

593 lines
33 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,185000,1926028000,394500,394500,394500,394500,302
20250220,184900,1926028000,394500,394500,394500,394500,0
20250220,184800,1926028000,394500,394500,394500,394500,0
20250220,184700,1926028000,394500,394500,394500,394500,0
20250220,184600,1926028000,394500,394500,394500,394500,0
20250220,184500,1926028000,394500,394500,394500,394500,0
20250220,184400,1926028000,394500,394500,394500,394500,0
20250220,184300,1926028000,394500,394500,394500,394500,0
20250220,184200,1926028000,394500,394500,394500,394500,0
20250220,184100,1926028000,394500,394500,394500,394500,0
20250220,184000,1926028000,394500,394500,394500,394500,0
20250220,183900,1926028000,394500,394500,394500,394500,0
20250220,183800,1926028000,394500,394500,394500,394500,0
20250220,183700,1926028000,394500,394500,394500,394500,0
20250220,183600,1926028000,394500,394500,394500,394500,0
20250220,183500,1926028000,394500,394500,394500,394500,0
20250220,183400,1926028000,394500,394500,394500,394500,0
20250220,183300,1926028000,394500,394500,394500,394500,0
20250220,183200,1926028000,394500,394500,394500,394500,0
20250220,183100,1926028000,394500,394500,394500,394500,0
20250220,183000,1926028000,394500,394500,394500,394500,0
20250220,182900,1926028000,394500,394500,394500,394500,0
20250220,182800,1926028000,394500,394500,394500,394500,0
20250220,182700,1926028000,394500,394500,394500,394500,0
20250220,182600,1926028000,394500,394500,394500,394500,0
20250220,182500,1926028000,394500,394500,394500,394500,0
20250220,182400,1926028000,394500,394500,394500,394500,0
20250220,182300,1926028000,394500,394500,394500,394500,0
20250220,182200,1926028000,394500,394500,394500,394500,0
20250220,182100,1926028000,394500,394500,394500,394500,0
20250220,182000,1926028000,394500,394500,394500,394500,302
20250220,181900,1926028000,394500,394500,394500,394500,0
20250220,181800,1926028000,394500,394500,394500,394500,0
20250220,181700,1926028000,394500,394500,394500,394500,0
20250220,181600,1926028000,394500,394500,394500,394500,0
20250220,181500,1926028000,394500,394500,394500,394500,0
20250220,181400,1926028000,394500,394500,394500,394500,0
20250220,181300,1926028000,394500,394500,394500,394500,0
20250220,181200,1926028000,394500,394500,394500,394500,0
20250220,181100,1926028000,394500,394500,394500,394500,0
20250220,181000,1926028000,394500,394500,394500,394500,0
20250220,180900,1926028000,394500,394500,394500,394500,0
20250220,180800,1926028000,394500,394500,394500,394500,0
20250220,180700,1926028000,394500,394500,394500,394500,0
20250220,180600,1926028000,394500,394500,394500,394500,0
20250220,180500,1926028000,394500,394500,394500,394500,0
20250220,180400,1926028000,394500,394500,394500,394500,0
20250220,180300,1926028000,394500,394500,394500,394500,0
20250220,180200,1926028000,394500,394500,394500,394500,0
20250220,180100,1926028000,394500,394500,394500,394500,0
20250220,180000,1926028000,394500,394500,394500,394500,0
20250220,175900,1926028000,394500,394500,394500,394500,0
20250220,175800,1926028000,394500,394500,394500,394500,0
20250220,175700,1926028000,394500,394500,394500,394500,0
20250220,175600,1926028000,394500,394500,394500,394500,0
20250220,175500,1926028000,394500,394500,394500,394500,0
20250220,175400,1926028000,394500,394500,394500,394500,0
20250220,175300,1926028000,394500,394500,394500,394500,0
20250220,175200,1926028000,394500,394500,394500,394500,0
20250220,175100,1926028000,394500,394500,394500,394500,0
20250220,175000,1926028000,394500,394500,394500,394500,302
20250220,174900,1926028000,394500,394500,394500,394500,0
20250220,174800,1926028000,394500,394500,394500,394500,0
20250220,174700,1926028000,394500,394500,394500,394500,0
20250220,174600,1926028000,394500,394500,394500,394500,0
20250220,174500,1926028000,394500,394500,394500,394500,0
20250220,174400,1926028000,394500,394500,394500,394500,0
20250220,174300,1926028000,394500,394500,394500,394500,0
20250220,174200,1926028000,394500,394500,394500,394500,0
20250220,174100,1926028000,394500,394500,394500,394500,0
20250220,174000,1926028000,394500,394500,394500,394500,0
20250220,173900,1926028000,394500,394500,394500,394500,0
20250220,173800,1926028000,394500,394500,394500,394500,0
20250220,173700,1926028000,394500,394500,394500,394500,0
20250220,173600,1926028000,394500,394500,394500,394500,0
20250220,173500,1926028000,394500,394500,394500,394500,0
20250220,173400,1926028000,394500,394500,394500,394500,0
20250220,173300,1926028000,394500,394500,394500,394500,0
20250220,173200,1926028000,394500,394500,394500,394500,0
20250220,173100,1926028000,394500,394500,394500,394500,0
20250220,173000,1926028000,394500,394500,394500,394500,0
20250220,172900,1926028000,394500,394500,394500,394500,0
20250220,172800,1926028000,394500,394500,394500,394500,0
20250220,172700,1926028000,394500,394500,394500,394500,0
20250220,172600,1926028000,394500,394500,394500,394500,0
20250220,172500,1926028000,394500,394500,394500,394500,0
20250220,172400,1926028000,394500,394500,394500,394500,0
20250220,172300,1926028000,394500,394500,394500,394500,0
20250220,172200,1926028000,394500,394500,394500,394500,0
20250220,172100,1926028000,394500,394500,394500,394500,0
20250220,172000,1926028000,394500,394500,394500,394500,302
20250220,171900,1926028000,394500,394500,394500,394500,0
20250220,171800,1926028000,394500,394500,394500,394500,0
20250220,171700,1926028000,394500,394500,394500,394500,0
20250220,171600,1926028000,394500,394500,394500,394500,0
20250220,171500,1926028000,394500,394500,394500,394500,0
20250220,171400,1926028000,394500,394500,394500,394500,0
20250220,171300,1926028000,394500,394500,394500,394500,0
20250220,171200,1926028000,394500,394500,394500,394500,0
20250220,171100,1926028000,394500,394500,394500,394500,0
20250220,171000,1926028000,394500,394500,394500,394500,0
20250220,170900,1926028000,394500,394500,394500,394500,0
20250220,170800,1926028000,394500,394500,394500,394500,0
20250220,170700,1926028000,394500,394500,394500,394500,0
20250220,170600,1926028000,394500,394500,394500,394500,0
20250220,170500,1926028000,394500,394500,394500,394500,0
20250220,170400,1926028000,394500,394500,394500,394500,0
20250220,170300,1926028000,394500,394500,394500,394500,0
20250220,170200,1926028000,394500,394500,394500,394500,0
20250220,170100,1926028000,394500,394500,394500,394500,0
20250220,170000,1926028000,394500,394500,394500,394500,0
20250220,165900,1926028000,394500,394500,394500,394500,0
20250220,165800,1926028000,394500,394500,394500,394500,0
20250220,165700,1926028000,394500,394500,394500,394500,0
20250220,165600,1926028000,394500,394500,394500,394500,0
20250220,165500,1926028000,394500,394500,394500,394500,0
20250220,165400,1926028000,394500,394500,394500,394500,0
20250220,165300,1926028000,394500,394500,394500,394500,0
20250220,165200,1926028000,394500,394500,394500,394500,0
20250220,165100,1926028000,394500,394500,394500,394500,0
20250220,165000,1926028000,394500,394500,394500,394500,302
20250220,164900,1926028000,394500,394500,394500,394500,0
20250220,164800,1926028000,394500,394500,394500,394500,0
20250220,164700,1926028000,394500,394500,394500,394500,0
20250220,164600,1926028000,394500,394500,394500,394500,0
20250220,164500,1926028000,394500,394500,394500,394500,0
20250220,164400,1926028000,394500,394500,394500,394500,0
20250220,164300,1926028000,394500,394500,394500,394500,0
20250220,164200,1926028000,394500,394500,394500,394500,0
20250220,164100,1926028000,394500,394500,394500,394500,0
20250220,164000,1926028000,394500,394500,394500,394500,0
20250220,163900,1926028000,394500,394500,394500,394500,0
20250220,163800,1926028000,394500,394500,394500,394500,0
20250220,163700,1926028000,394500,394500,394500,394500,0
20250220,163600,1926028000,394500,394500,394500,394500,0
20250220,163500,1926028000,394500,394500,394500,394500,0
20250220,163400,1926028000,394500,394500,394500,394500,0
20250220,163300,1926028000,394500,394500,394500,394500,0
20250220,163200,1926028000,394500,394500,394500,394500,0
20250220,163100,1926028000,394500,394500,394500,394500,0
20250220,163000,1926028000,394500,394500,394500,394500,0
20250220,162900,1926028000,394500,394500,394500,394500,0
20250220,162800,1926028000,394500,394500,394500,394500,0
20250220,162700,1926028000,394500,394500,394500,394500,0
20250220,162600,1926028000,394500,394500,394500,394500,0
20250220,162500,1926028000,394500,394500,394500,394500,0
20250220,162400,1926028000,394500,394500,394500,394500,0
20250220,162300,1926028000,394500,394500,394500,394500,0
20250220,162200,1926028000,394500,394500,394500,394500,0
20250220,162100,1926028000,394500,394500,394500,394500,0
20250220,162000,1926028000,394500,394500,394500,394500,302
20250220,161900,1926028000,394500,394500,394500,394500,0
20250220,161800,1926028000,394500,394500,394500,394500,0
20250220,161700,1926028000,394500,394500,394500,394500,0
20250220,161600,1926028000,394500,394500,394500,394500,0
20250220,161500,1926028000,394500,394500,394500,394500,0
20250220,161400,1926028000,394500,394500,394500,394500,0
20250220,161300,1926028000,394500,394500,394500,394500,0
20250220,161200,1926028000,394500,394500,394500,394500,0
20250220,161100,1926028000,394500,394500,394500,394500,0
20250220,161000,1926028000,394500,394500,394500,394500,0
20250220,160900,1926028000,394500,394500,394500,394500,0
20250220,160800,1926028000,394500,394500,394500,394500,0
20250220,160700,1926028000,394500,394500,394500,394500,0
20250220,160600,1926028000,394500,394500,394500,394500,0
20250220,160500,1926028000,394500,394500,394500,394500,0
20250220,160400,1926028000,394500,394500,394500,394500,0
20250220,160300,1926028000,394500,394500,394500,394500,0
20250220,160200,1926028000,394500,394500,394500,394500,0
20250220,160100,1926028000,394500,394500,394500,394500,0
20250220,160000,1926028000,394500,394500,394500,394500,0
20250220,155900,1926028000,394500,394500,394500,394500,0
20250220,155800,1926028000,394500,394500,394500,394500,0
20250220,155700,1926028000,394500,394500,394500,394500,0
20250220,155600,1926028000,394500,394500,394500,394500,0
20250220,155500,1926028000,394500,394500,394500,394500,0
20250220,155400,1926028000,394500,394500,394500,394500,0
20250220,155300,1926028000,394500,394500,394500,394500,0
20250220,155200,1926028000,394500,394500,394500,394500,0
20250220,155100,1926028000,394500,394500,394500,394500,0
20250220,155000,1926028000,394500,394500,394500,394500,302
20250220,154900,1926028000,394500,394500,394500,394500,0
20250220,154800,1926028000,394500,394500,394500,394500,0
20250220,154700,1926028000,394500,394500,394500,394500,0
20250220,154600,1926028000,394500,394500,394500,394500,0
20250220,154500,1926028000,394500,394500,394500,394500,0
20250220,154400,1926028000,394500,394500,394500,394500,0
20250220,154300,1926028000,394500,394500,394500,394500,0
20250220,154200,1926028000,394500,394500,394500,394500,0
20250220,154100,1926028000,394500,394500,394500,394500,0
20250220,154000,1926028000,394500,394500,394500,394500,0
20250220,153900,1926028000,394500,394500,394500,394500,0
20250220,153800,1926028000,394500,394500,394500,394500,0
20250220,153700,1926028000,394500,394500,394500,394500,0
20250220,153600,1926028000,394500,394500,394500,394500,0
20250220,153500,1926028000,394500,394500,394500,394500,0
20250220,153400,1926028000,394500,394500,394500,394500,0
20250220,153300,1926028000,394500,394500,394500,394500,0
20250220,153200,1926028000,394500,394500,394500,394500,0
20250220,153100,1926028000,394500,394500,394500,394500,0
20250220,153000,1926028000,394500,394500,394500,394500,302
20250220,152900,1806889000,393500,393500,393500,393500,0
20250220,152800,1806889000,393500,393500,393500,393500,0
20250220,152700,1806889000,393500,393500,393500,393500,0
20250220,152600,1806889000,393500,393500,393500,393500,0
20250220,152500,1806889000,393500,393500,393500,393500,0
20250220,152400,1806889000,393500,393500,393500,393500,0
20250220,152300,1806889000,393500,393500,393500,393500,0
20250220,152200,1806889000,393500,393500,393500,393500,0
20250220,152100,1806889000,393500,393500,393500,393500,0
20250220,152000,1806889000,393500,393500,393500,393500,0
20250220,151900,1806889000,393500,393500,393500,393500,1
20250220,151800,1806495500,393500,393500,393500,393500,0
20250220,151700,1806495500,393500,393500,393500,393000,4
20250220,151600,1804922000,393500,393500,393500,393500,1
20250220,151500,1804528500,393500,392500,393500,392500,104
20250220,151400,1763683000,392500,393000,393000,392500,19
20250220,151300,1756224000,393000,392500,393000,392500,6
20250220,151200,1753866500,393000,393000,393000,393000,4
20250220,151100,1752294500,392500,393000,393000,392500,6
20250220,151000,1749937500,392500,392500,392500,392500,1
20250220,150900,1749545000,393000,392500,393500,392500,5
20250220,150800,1747579000,393000,393000,393000,393000,6
20250220,150700,1745221000,393500,393500,393500,393500,5
20250220,150600,1743253500,393500,393500,393500,393000,7
20250220,150500,1740499500,393500,393500,393500,393500,2
20250220,150400,1739712500,393500,393500,393500,393500,4
20250220,150300,1738138500,393000,393000,393000,393000,2
20250220,150200,1737352500,393500,393500,393500,393500,6
20250220,150100,1734991500,393500,393500,393500,393500,1
20250220,150000,1734598000,393000,393500,394000,393000,4
20250220,145900,1733024000,393500,393500,394000,393500,5
20250220,145800,1731055000,393500,394000,394000,393500,4
20250220,145700,1729479500,394000,394000,394000,394000,1
20250220,145600,1729085500,394000,394000,394000,394000,4
20250220,145500,1727509500,394000,393500,394000,393500,2
20250220,145400,1726722000,394000,393500,394000,393500,5
20250220,145300,1724753000,394000,394000,394000,394000,4
20250220,145200,1723177000,393500,393500,394000,393500,4
20250220,145100,1721602500,394000,394000,394000,394000,3
20250220,145000,1720420500,393500,393500,393500,393500,1
20250220,144900,1720027000,393500,393500,393500,393500,3
20250220,144800,1718846500,394000,394000,394000,394000,1
20250220,144700,1718452500,393500,393500,393500,393500,3
20250220,144600,1717272000,393000,392500,393000,392500,6
20250220,144500,1714916500,392500,393500,393500,392500,41
20250220,144400,1698798000,394000,393500,394000,393500,8
20250220,144300,1695648000,393500,393500,393500,393500,0
20250220,144200,1695648000,393500,393500,393500,393500,2
20250220,144100,1694861000,393500,393500,393500,393500,4
20250220,144000,1693287000,393000,393500,393500,393000,4
20250220,143900,1691713500,393500,393500,393500,393500,1
20250220,143800,1691320000,393500,393500,393500,393500,4
20250220,143700,1689746000,393000,393500,393500,393000,2
20250220,143600,1688959500,393500,393500,393500,393500,3
20250220,143500,1687779000,393000,393500,393500,393000,14
20250220,143400,1682275000,393000,393000,393000,393000,0
20250220,143300,1682275000,393000,393500,393500,393000,7
20250220,143200,1679521500,393500,393500,393500,393500,0
20250220,143100,1679521500,393500,393000,393500,393000,4
20250220,143000,1677948000,393000,393500,393500,393000,6
20250220,142900,1675588000,393500,393500,393500,393500,0
20250220,142800,1675588000,393500,394000,394000,393500,16
20250220,142700,1669290000,393500,394000,394000,393500,6
20250220,142600,1666926500,394000,393500,394000,393500,2
20250220,142500,1666139000,394000,393500,394000,393500,7
20250220,142400,1663382000,393500,393500,393500,393500,1
20250220,142300,1662988500,394000,394000,394000,394000,4
20250220,142200,1661412500,394000,394000,394000,394000,3
20250220,142100,1660230500,394000,394000,394000,394000,0
20250220,142000,1660230500,394000,394000,394000,394000,3
20250220,141900,1659048500,394000,393500,394000,393500,3
20250220,141800,1657867500,394000,394000,394000,394000,4
20250220,141700,1656291500,394000,394000,394000,394000,4
20250220,141600,1654715500,394000,394000,394000,394000,2
20250220,141500,1653927500,394500,394500,394500,394500,3
20250220,141400,1652744000,394000,394500,394500,394000,3
20250220,141300,1651561500,394500,394500,394500,394500,4
20250220,141200,1649983500,394500,394500,394500,394000,129
20250220,141100,1599099000,394500,394500,395000,394500,12
20250220,141000,1594364500,395000,394500,395000,394500,14
20250220,140900,1588838500,395000,395000,395000,395000,3
20250220,140800,1587653500,395000,395000,395000,395000,0
20250220,140700,1587653500,395000,394500,395000,394500,4
20250220,140600,1586074000,394500,394500,394500,394500,1
20250220,140500,1585679500,395000,395000,395000,395000,4
20250220,140400,1584099500,395000,395000,395000,395000,3
20250220,140300,1582914500,395000,395000,395000,394500,5
20250220,140200,1580940500,395000,395000,395000,395000,3
20250220,140100,1579755500,395000,395000,395000,395000,1
20250220,140000,1579360500,395000,394500,395000,394500,27
20250220,135900,1568707500,394500,395000,395000,394500,8
20250220,135800,1565549500,394500,394500,394500,394500,9
20250220,135700,1561999000,394500,394500,394500,394500,3
20250220,135600,1560815500,394500,394500,394500,394500,1
20250220,135500,1560421000,394500,394500,394500,394000,5
20250220,135400,1558449000,394500,394500,394500,394500,4
20250220,135300,1556871000,394500,394500,394500,394500,0
20250220,135200,1556871000,394500,394500,394500,394500,4
20250220,135100,1555293000,394500,394500,394500,394500,3
20250220,135000,1554109500,394500,395000,395000,394500,78
20250220,134900,1523330500,395000,394500,395000,394500,8
20250220,134800,1520172500,394500,394500,394500,394500,11
20250220,134700,1515833000,395000,394500,395000,394500,18
20250220,134600,1508724500,395000,395000,395000,395000,3
20250220,134500,1507539500,395000,395000,395000,395000,1
20250220,134400,1507144500,395000,395000,395000,395000,7
20250220,134300,1504379500,395000,394500,395000,394500,10
20250220,134200,1500434000,395000,395000,395000,395000,6
20250220,134100,1498064000,395000,395000,395000,395000,4
20250220,134000,1496484000,394500,395000,395000,394500,104
20250220,133900,1455406000,395000,395000,395000,395000,3
20250220,133800,1454221000,394500,394500,394500,394500,3
20250220,133700,1453037500,395000,395000,395000,395000,1
20250220,133600,1452642500,394500,394000,394500,394000,6
20250220,133500,1450276500,394500,394500,394500,394500,3
20250220,133400,1449093000,395000,395000,395000,395000,4
20250220,133300,1447513000,394500,394500,394500,394500,1
20250220,133200,1447118500,394000,394000,394000,394000,8
20250220,133100,1443966500,394500,394500,394500,394000,8
20250220,133000,1440811000,394000,394000,394500,394000,5
20250220,132900,1438840000,394500,394500,394500,394500,9
20250220,132800,1435289500,394500,394500,394500,394500,2
20250220,132700,1434500500,394500,394500,394500,394500,3
20250220,132600,1433317000,394500,394500,394500,394500,3
20250220,132500,1432133500,394500,394500,394500,394500,40
20250220,132400,1416353500,394500,394500,394500,394500,3
20250220,132300,1415170000,394500,394500,394500,394500,6
20250220,132200,1412803000,394500,394500,394500,394500,1
20250220,132100,1412408500,394500,394500,395000,394500,14
20250220,132000,1406884000,394500,394500,394500,394500,21
20250220,131900,1398599500,393500,394000,394500,393500,396
20250220,131800,1242531500,394000,393500,394000,393000,176
20250220,131700,1173275500,393500,393500,393500,393500,1
20250220,131600,1172882000,393500,393000,393500,393000,5
20250220,131500,1170915000,393500,393000,393500,393000,4
20250220,131400,1169341500,393000,393000,393000,393000,56
20250220,131300,1147333500,393500,393000,393500,393000,5
20250220,131200,1145366500,393000,393000,393000,393000,1
20250220,131100,1144973500,393500,393500,393500,393500,7
20250220,131000,1142219000,393500,393000,393500,393000,4
20250220,130900,1140645500,393000,393500,393500,393000,3
20250220,130800,1139466000,393500,393000,393500,393000,4
20250220,130700,1137892500,393500,393500,393500,393500,4
20250220,130600,1136318500,393500,393500,393500,393500,0
20250220,130500,1136318500,393500,393500,393500,393500,15
20250220,130400,1130416000,393500,393500,393500,393500,2
20250220,130300,1129629000,393500,393000,393500,393000,33
20250220,130200,1116659000,393500,393500,393500,393500,2
20250220,130100,1115872000,393000,393000,393000,393000,2
20250220,130000,1115086000,393000,393500,393500,393000,2
20250220,125900,1114299500,393000,393000,393000,393000,1
20250220,125800,1113906500,393500,393500,393500,393500,1
20250220,125700,1113513000,393000,393000,393000,393000,12
20250220,125600,1108797000,393000,393000,393000,393000,0
20250220,125500,1108797000,393000,393000,393000,393000,1
20250220,125400,1108404000,393000,393000,393000,393000,0
20250220,125300,1108404000,393000,393000,393000,393000,0
20250220,125200,1108404000,393000,393000,393000,393000,2
20250220,125100,1107618000,393000,393000,393000,393000,0
20250220,125000,1107618000,393000,393000,393000,393000,0
20250220,124900,1107618000,393000,393000,393000,393000,0
20250220,124800,1107618000,393000,393000,393000,393000,0
20250220,124700,1107618000,393000,393000,393000,393000,2
20250220,124600,1106832000,393000,393000,393000,393000,0
20250220,124500,1106832000,393000,393000,393000,393000,1
20250220,124400,1106439000,393000,393000,393000,393000,8
20250220,124300,1103295000,393000,393000,393000,393000,7
20250220,124200,1100544000,393000,393000,393000,393000,0
20250220,124100,1100544000,393000,393000,393000,393000,0
20250220,124000,1100544000,393000,393000,393000,393000,0
20250220,123900,1100544000,393000,393000,393000,393000,1
20250220,123800,1100151000,392500,392500,392500,392500,0
20250220,123700,1100151000,392500,392500,392500,392500,1
20250220,123600,1099758500,392500,392500,392500,392500,3
20250220,123500,1098581000,392500,392500,392500,392500,1
20250220,123400,1098188500,393000,393000,393000,393000,0
20250220,123300,1098188500,393000,393000,393000,393000,0
20250220,123200,1098188500,393000,393000,393000,393000,0
20250220,123100,1098188500,393000,392500,393000,392500,2
20250220,123000,1097403000,392500,392500,392500,392500,2
20250220,122900,1096618000,393500,393500,393500,393500,0
20250220,122800,1096618000,393500,393500,393500,393500,0
20250220,122700,1096618000,393500,393500,393500,393500,0
20250220,122600,1096618000,393500,393500,393500,393500,0
20250220,122500,1096618000,393500,393500,393500,393500,1
20250220,122400,1096224500,393500,393500,393500,393500,0
20250220,122300,1096224500,393500,393500,393500,393500,0
20250220,122200,1096224500,393500,393500,393500,393500,0
20250220,122100,1096224500,393500,393500,393500,393500,21
20250220,122000,1087961000,393000,393000,393000,393000,4
20250220,121900,1086389000,392500,392500,392500,392500,5
20250220,121800,1084426500,393000,393000,393000,393000,0
20250220,121700,1084426500,393000,393000,393000,393000,0
20250220,121600,1084426500,393000,393000,393000,393000,0
20250220,121500,1084426500,393000,393000,393000,393000,0
20250220,121400,1084426500,393000,393000,393000,393000,0
20250220,121300,1084426500,393000,393000,393000,393000,1
20250220,121200,1084033500,392500,392500,392500,392500,3
20250220,121100,1082856000,392500,392500,392500,392500,1
20250220,121000,1082463500,393000,393000,393000,393000,2
20250220,120900,1081677500,393000,393000,393000,393000,0
20250220,120800,1081677500,393000,393000,393000,393000,0
20250220,120700,1081677500,393000,393000,393000,393000,0
20250220,120600,1081677500,393000,393000,393000,393000,0
20250220,120500,1081677500,393000,393000,393000,393000,0
20250220,120400,1081677500,393000,393000,393000,393000,0
20250220,120300,1081677500,393000,393000,393000,393000,6
20250220,120200,1079319500,392500,392500,392500,392500,1
20250220,120100,1078927000,392500,392500,392500,392500,2
20250220,120000,1078142000,392500,392500,392500,392500,1
20250220,115900,1077749500,393500,393500,393500,393500,0
20250220,115800,1077749500,393500,393500,393500,393500,10
20250220,115700,1073814500,393500,393500,393500,393500,0
20250220,115600,1073814500,393500,393500,393500,393500,0
20250220,115500,1073814500,393500,393500,393500,393500,1
20250220,115400,1073421000,393500,393500,393500,393500,0
20250220,115300,1073421000,393500,393500,393500,393500,0
20250220,115200,1073421000,393500,393500,393500,393500,0
20250220,115100,1073421000,393500,393500,393500,393500,0
20250220,115000,1073421000,393500,392500,393500,392500,6
20250220,114900,1071063500,392500,393000,393000,392500,8
20250220,114800,1067920000,393000,393000,393000,393000,0
20250220,114700,1067920000,393000,393000,393000,393000,0
20250220,114600,1067920000,393000,393000,393000,393000,0
20250220,114500,1067920000,393000,393000,393000,393000,1
20250220,114400,1067527000,393000,393000,393000,393000,2
20250220,114300,1066741000,393000,393000,393000,393000,0
20250220,114200,1066741000,393000,393000,393000,393000,0
20250220,114100,1066741000,393000,393000,393000,393000,0
20250220,114000,1066741000,393000,393000,393000,393000,4
20250220,113900,1065169000,393000,393000,393000,393000,1
20250220,113800,1064776000,392500,393500,393500,392500,2
20250220,113700,1063990000,393500,393000,393500,393000,21
20250220,113600,1055727000,393000,393000,393000,393000,0
20250220,113500,1055727000,393000,393000,393000,393000,0
20250220,113400,1055727000,393000,393000,393000,393000,0
20250220,113300,1055727000,393000,393000,393000,393000,6
20250220,113200,1053369000,393000,393000,393000,393000,0
20250220,113100,1053369000,393000,393000,393000,393000,0
20250220,113000,1053369000,393000,393000,393000,393000,0
20250220,112900,1053369000,393000,393000,393000,393000,3
20250220,112800,1052190000,393000,393000,393000,393000,0
20250220,112700,1052190000,393000,393000,393000,393000,3
20250220,112600,1051011000,393000,393000,393000,393000,19
20250220,112500,1043544000,393000,393000,393000,393000,0
20250220,112400,1043544000,393000,393000,393000,393000,2
20250220,112300,1042758000,393500,393500,393500,393500,0
20250220,112200,1042758000,393500,393500,393500,393500,1
20250220,112100,1042364500,393500,393500,393500,393500,0
20250220,112000,1042364500,393500,393500,393500,393500,14
20250220,111900,1036855500,393500,393500,393500,393500,1
20250220,111800,1036462000,393500,393500,393500,393500,4
20250220,111700,1034888000,393500,393500,393500,393500,0
20250220,111600,1034888000,393500,393500,393500,393500,9
20250220,111500,1031346500,393500,394000,394000,393500,7
20250220,111400,1028591500,394000,393500,394000,393500,15
20250220,111300,1022682500,393500,393500,393500,393500,3
20250220,111200,1021502000,393500,393500,393500,393500,1
20250220,111100,1021108500,393500,393500,393500,393500,0
20250220,111000,1021108500,393500,393500,393500,393500,0
20250220,110900,1021108500,393500,393500,393500,393500,35
20250220,110800,1007336000,393500,393500,393500,393500,12
20250220,110700,1002614000,393500,393500,393500,393500,2
20250220,110600,1001827000,393500,393500,393500,393500,0
20250220,110500,1001827000,393500,394000,394000,393500,13
20250220,110400,996706500,394000,394000,394000,394000,0
20250220,110300,996706500,394000,394000,394000,394000,13
20250220,110200,991584500,394000,393500,394000,393500,155
20250220,110100,930548000,393000,393000,393000,393000,2
20250220,110000,929762000,393000,393000,393500,393000,9
20250220,105900,926222000,393000,393000,393000,393000,14
20250220,105800,920720000,393000,392500,393000,392500,57
20250220,105700,898319500,393000,393000,393000,393000,0
20250220,105600,898319500,393000,392500,393000,392500,19
20250220,105500,890854500,393000,393000,393000,393000,2
20250220,105400,890068500,393000,392000,393000,392000,5
20250220,105300,888105500,393500,393500,393500,393500,2
20250220,105200,887318500,392000,392500,393500,392000,231
20250220,105100,796546500,392000,392000,392000,392000,52
20250220,105000,776162500,391500,390500,392500,390500,314
20250220,104900,653084500,391500,391500,391500,391500,1
20250220,104800,652693000,391500,391500,391500,391500,0
20250220,104700,652693000,391500,391000,391500,391000,13
20250220,104600,647608000,391500,391500,391500,391500,5
20250220,104500,645650500,391500,390000,391500,390000,2
20250220,104400,644869000,390000,391500,391500,390000,11
20250220,104300,640564000,390000,390000,390000,390000,0
20250220,104200,640564000,390000,390000,390000,390000,3
20250220,104100,639394000,390500,390500,390500,390500,1
20250220,104000,639003500,390500,390500,390500,390500,2
20250220,103900,638222500,391500,390000,391500,390000,2
20250220,103800,637441000,390500,390500,390500,390500,2
20250220,103700,636660000,390000,390000,390000,390000,1
20250220,103600,636270000,391000,390000,391000,390000,2
20250220,103500,635489000,390000,390000,390000,390000,0
20250220,103400,635489000,390000,390500,391000,390000,6
20250220,103300,633146000,391000,391000,391000,391000,27
20250220,103200,622589000,391000,391000,391000,391000,19
20250220,103100,615160000,390500,390500,390500,390500,0
20250220,103000,615160000,390500,390500,390500,390500,22
20250220,102900,606569000,390500,390500,390500,390500,0
20250220,102800,606569000,390500,390500,390500,390500,0
20250220,102700,606569000,390500,390000,390500,390000,11
20250220,102600,602274000,390000,390500,390500,390000,6
20250220,102500,599933500,390000,390000,390000,390000,43
20250220,102400,583163500,390500,390500,390500,390500,8
20250220,102300,580039500,390500,391000,391000,390500,136
20250220,102200,526927500,391000,391000,391000,391000,24
20250220,102100,517543500,391000,391000,391000,391000,13
20250220,102000,512460500,391000,391000,391000,391000,4
20250220,101900,510896500,391000,391000,391000,391000,5
20250220,101800,508941500,391500,391500,391500,391500,1
20250220,101700,508550000,391500,391500,391500,391500,0
20250220,101600,508550000,391500,391500,391500,391500,1
20250220,101500,508158500,391000,391000,391000,391000,6
20250220,101400,505812500,391000,391000,391000,391000,2
20250220,101300,505030500,391500,391500,391500,391500,0
20250220,101200,505030500,391500,391000,391500,391000,5
20250220,101100,503074000,391000,391000,391500,391000,5
20250220,101000,501118500,392000,392000,392000,392000,1
20250220,100900,500726500,391500,391500,391500,391500,2
20250220,100800,499943500,391000,391000,391000,391000,9
20250220,100700,496424500,391000,391000,391000,391000,3
20250220,100600,495251500,391000,391000,391000,391000,4
20250220,100500,493687500,390500,390500,390500,390500,16
20250220,100400,487439500,391000,391000,391000,391000,2
20250220,100300,486657500,392000,391500,392000,390500,10
20250220,100200,482744000,391500,391500,391500,391500,13
20250220,100100,477654500,391500,392000,392000,391500,14
20250220,100000,472173000,391500,392000,392000,391500,9
20250220,095900,468649000,391500,392000,392000,391500,85
20250220,095800,435368500,391500,392000,392000,391500,2
20250220,095700,434585000,391500,391500,392000,391500,14
20250220,095600,429103000,391500,391500,391500,391500,10
20250220,095500,425188000,391500,391500,391500,391500,0
20250220,095400,425188000,391500,391500,391500,391500,0
20250220,095300,425188000,391500,391500,391500,391500,4
20250220,095200,423622000,390500,390500,390500,390500,1
20250220,095100,423231500,390500,390500,392000,390500,4
20250220,095000,421666500,390500,391000,392000,390500,86
20250220,094900,388007000,391000,391000,391000,391000,0
20250220,094800,388007000,391000,391000,391000,391000,10
20250220,094700,384097000,391000,391000,391000,391000,6
20250220,094600,381751000,391000,391000,391000,391000,14
20250220,094500,376277000,391000,390000,391000,390000,165
20250220,094400,311826000,390000,389500,390000,389500,15
20250220,094300,305979000,389500,389500,389500,389500,0
20250220,094200,305979000,389500,389500,389500,389500,0
20250220,094100,305979000,389500,389500,389500,389500,6
20250220,094000,303642000,389000,389000,389000,389000,0
20250220,093900,303642000,389000,390500,390500,389000,2
20250220,093800,302862500,390500,390500,390500,390500,0
20250220,093700,302862500,390500,390500,390500,390500,9
20250220,093600,299348000,390000,390000,390000,390000,6
20250220,093500,297008000,390000,390000,390000,390000,6
20250220,093400,294668000,390000,390000,390000,390000,2
20250220,093300,293888000,390000,390000,390000,390000,0
20250220,093200,293888000,390000,390000,390000,390000,8
20250220,093100,290768000,390000,390000,390000,390000,1
20250220,093000,290378000,390000,390000,390000,390000,26
20250220,092900,280238000,390000,389500,390000,389500,4
20250220,092800,278679500,389000,389000,389000,389000,0
20250220,092700,278679500,389000,389000,389000,389000,1
20250220,092600,278290500,390000,390000,390000,390000,1
20250220,092500,277900500,390000,389500,390000,389500,5
20250220,092400,275952000,390000,390000,390000,390000,1
20250220,092300,275562000,389000,389000,389000,389000,0
20250220,092200,275562000,389000,389500,389500,389000,91
20250220,092100,240118000,388500,388500,388500,388500,1
20250220,092000,239729500,388500,389500,389500,388500,5
20250220,091900,237785000,389500,389500,389500,389500,70
20250220,091800,210520000,389000,388500,389000,388500,3
20250220,091700,209353500,388500,388500,388500,388500,1
20250220,091600,208965000,388000,390000,390000,388000,17
20250220,091500,202357500,390000,389500,390000,389500,17
20250220,091400,195732000,390000,389500,390000,389500,2
20250220,091300,194952500,389500,390000,390000,389500,12
20250220,091200,190277500,389500,389500,390000,389000,86
20250220,091100,156767000,389000,389000,389000,389000,3
20250220,091000,155600000,389500,388500,389500,388000,28
20250220,090900,144705500,389000,389000,389000,389000,1
20250220,090800,144316500,388500,389000,389000,388500,40
20250220,090700,128758500,388500,388500,388500,388500,0
20250220,090600,128758500,388500,389000,389000,388000,19
20250220,090500,121377500,389000,389000,389500,387500,58
20250220,090400,98818500,387500,388000,388500,387000,119
20250220,090300,52629500,388000,387000,388000,387000,12
20250220,090200,47979500,388000,388000,388000,388000,2
20250220,090100,47203500,387000,387000,387000,386500,83
20250220,090000,15093000,387000,387000,387000,387000,39
Reference in New Issue View Git Blame Copy Permalink