ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/007310/min/candle-20250225.csv

593 lines
33 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,185000,1096145000,388000,388000,388000,388000,224
20250225,184900,1096145000,388000,388000,388000,388000,0
20250225,184800,1096145000,388000,388000,388000,388000,0
20250225,184700,1096145000,388000,388000,388000,388000,0
20250225,184600,1096145000,388000,388000,388000,388000,0
20250225,184500,1096145000,388000,388000,388000,388000,0
20250225,184400,1096145000,388000,388000,388000,388000,0
20250225,184300,1096145000,388000,388000,388000,388000,0
20250225,184200,1096145000,388000,388000,388000,388000,0
20250225,184100,1096145000,388000,388000,388000,388000,0
20250225,184000,1096145000,388000,388000,388000,388000,0
20250225,183900,1096145000,388000,388000,388000,388000,0
20250225,183800,1096145000,388000,388000,388000,388000,0
20250225,183700,1096145000,388000,388000,388000,388000,0
20250225,183600,1096145000,388000,388000,388000,388000,0
20250225,183500,1096145000,388000,388000,388000,388000,0
20250225,183400,1096145000,388000,388000,388000,388000,0
20250225,183300,1096145000,388000,388000,388000,388000,0
20250225,183200,1096145000,388000,388000,388000,388000,0
20250225,183100,1096145000,388000,388000,388000,388000,0
20250225,183000,1096145000,388000,388000,388000,388000,0
20250225,182900,1096145000,388000,388000,388000,388000,0
20250225,182800,1096145000,388000,388000,388000,388000,0
20250225,182700,1096145000,388000,388000,388000,388000,0
20250225,182600,1096145000,388000,388000,388000,388000,0
20250225,182500,1096145000,388000,388000,388000,388000,0
20250225,182400,1096145000,388000,388000,388000,388000,0
20250225,182300,1096145000,388000,388000,388000,388000,0
20250225,182200,1096145000,388000,388000,388000,388000,0
20250225,182100,1096145000,388000,388000,388000,388000,0
20250225,182000,1096145000,388000,388000,388000,388000,224
20250225,181900,1096145000,388000,388000,388000,388000,0
20250225,181800,1096145000,388000,388000,388000,388000,0
20250225,181700,1096145000,388000,388000,388000,388000,0
20250225,181600,1096145000,388000,388000,388000,388000,0
20250225,181500,1096145000,388000,388000,388000,388000,0
20250225,181400,1096145000,388000,388000,388000,388000,0
20250225,181300,1096145000,388000,388000,388000,388000,0
20250225,181200,1096145000,388000,388000,388000,388000,0
20250225,181100,1096145000,388000,388000,388000,388000,0
20250225,181000,1096145000,388000,388000,388000,388000,0
20250225,180900,1096145000,388000,388000,388000,388000,0
20250225,180800,1096145000,388000,388000,388000,388000,0
20250225,180700,1096145000,388000,388000,388000,388000,0
20250225,180600,1096145000,388000,388000,388000,388000,0
20250225,180500,1096145000,388000,388000,388000,388000,0
20250225,180400,1096145000,388000,388000,388000,388000,0
20250225,180300,1096145000,388000,388000,388000,388000,0
20250225,180200,1096145000,388000,388000,388000,388000,0
20250225,180100,1096145000,388000,388000,388000,388000,0
20250225,180000,1096145000,388000,388000,388000,388000,0
20250225,175900,1096145000,388000,388000,388000,388000,0
20250225,175800,1096145000,388000,388000,388000,388000,0
20250225,175700,1096145000,388000,388000,388000,388000,0
20250225,175600,1096145000,388000,388000,388000,388000,0
20250225,175500,1096145000,388000,388000,388000,388000,0
20250225,175400,1096145000,388000,388000,388000,388000,0
20250225,175300,1096145000,388000,388000,388000,388000,0
20250225,175200,1096145000,388000,388000,388000,388000,0
20250225,175100,1096145000,388000,388000,388000,388000,0
20250225,175000,1096145000,388000,388000,388000,388000,224
20250225,174900,1096145000,388000,388000,388000,388000,0
20250225,174800,1096145000,388000,388000,388000,388000,0
20250225,174700,1096145000,388000,388000,388000,388000,0
20250225,174600,1096145000,388000,388000,388000,388000,0
20250225,174500,1096145000,388000,388000,388000,388000,0
20250225,174400,1096145000,388000,388000,388000,388000,0
20250225,174300,1096145000,388000,388000,388000,388000,0
20250225,174200,1096145000,388000,388000,388000,388000,0
20250225,174100,1096145000,388000,388000,388000,388000,0
20250225,174000,1096145000,388000,388000,388000,388000,0
20250225,173900,1096145000,388000,388000,388000,388000,0
20250225,173800,1096145000,388000,388000,388000,388000,0
20250225,173700,1096145000,388000,388000,388000,388000,0
20250225,173600,1096145000,388000,388000,388000,388000,0
20250225,173500,1096145000,388000,388000,388000,388000,0
20250225,173400,1096145000,388000,388000,388000,388000,0
20250225,173300,1096145000,388000,388000,388000,388000,0
20250225,173200,1096145000,388000,388000,388000,388000,0
20250225,173100,1096145000,388000,388000,388000,388000,0
20250225,173000,1096145000,388000,388000,388000,388000,0
20250225,172900,1096145000,388000,388000,388000,388000,0
20250225,172800,1096145000,388000,388000,388000,388000,0
20250225,172700,1096145000,388000,388000,388000,388000,0
20250225,172600,1096145000,388000,388000,388000,388000,0
20250225,172500,1096145000,388000,388000,388000,388000,0
20250225,172400,1096145000,388000,388000,388000,388000,0
20250225,172300,1096145000,388000,388000,388000,388000,0
20250225,172200,1096145000,388000,388000,388000,388000,0
20250225,172100,1096145000,388000,388000,388000,388000,0
20250225,172000,1096145000,388000,388000,388000,388000,224
20250225,171900,1096145000,388000,388000,388000,388000,0
20250225,171800,1096145000,388000,388000,388000,388000,0
20250225,171700,1096145000,388000,388000,388000,388000,0
20250225,171600,1096145000,388000,388000,388000,388000,0
20250225,171500,1096145000,388000,388000,388000,388000,0
20250225,171400,1096145000,388000,388000,388000,388000,0
20250225,171300,1096145000,388000,388000,388000,388000,0
20250225,171200,1096145000,388000,388000,388000,388000,0
20250225,171100,1096145000,388000,388000,388000,388000,0
20250225,171000,1096145000,388000,388000,388000,388000,0
20250225,170900,1096145000,388000,388000,388000,388000,0
20250225,170800,1096145000,388000,388000,388000,388000,0
20250225,170700,1096145000,388000,388000,388000,388000,0
20250225,170600,1096145000,388000,388000,388000,388000,0
20250225,170500,1096145000,388000,388000,388000,388000,0
20250225,170400,1096145000,388000,388000,388000,388000,0
20250225,170300,1096145000,388000,388000,388000,388000,0
20250225,170200,1096145000,388000,388000,388000,388000,0
20250225,170100,1096145000,388000,388000,388000,388000,0
20250225,170000,1096145000,388000,388000,388000,388000,0
20250225,165900,1096145000,388000,388000,388000,388000,0
20250225,165800,1096145000,388000,388000,388000,388000,0
20250225,165700,1096145000,388000,388000,388000,388000,0
20250225,165600,1096145000,388000,388000,388000,388000,0
20250225,165500,1096145000,388000,388000,388000,388000,0
20250225,165400,1096145000,388000,388000,388000,388000,0
20250225,165300,1096145000,388000,388000,388000,388000,0
20250225,165200,1096145000,388000,388000,388000,388000,0
20250225,165100,1096145000,388000,388000,388000,388000,0
20250225,165000,1096145000,388000,388000,388000,388000,224
20250225,164900,1096145000,388000,388000,388000,388000,0
20250225,164800,1096145000,388000,388000,388000,388000,0
20250225,164700,1096145000,388000,388000,388000,388000,0
20250225,164600,1096145000,388000,388000,388000,388000,0
20250225,164500,1096145000,388000,388000,388000,388000,0
20250225,164400,1096145000,388000,388000,388000,388000,0
20250225,164300,1096145000,388000,388000,388000,388000,0
20250225,164200,1096145000,388000,388000,388000,388000,0
20250225,164100,1096145000,388000,388000,388000,388000,0
20250225,164000,1096145000,388000,388000,388000,388000,0
20250225,163900,1096145000,388000,388000,388000,388000,0
20250225,163800,1096145000,388000,388000,388000,388000,0
20250225,163700,1096145000,388000,388000,388000,388000,0
20250225,163600,1096145000,388000,388000,388000,388000,0
20250225,163500,1096145000,388000,388000,388000,388000,0
20250225,163400,1096145000,388000,388000,388000,388000,0
20250225,163300,1096145000,388000,388000,388000,388000,0
20250225,163200,1096145000,388000,388000,388000,388000,0
20250225,163100,1096145000,388000,388000,388000,388000,0
20250225,163000,1096145000,388000,388000,388000,388000,0
20250225,162900,1096145000,388000,388000,388000,388000,0
20250225,162800,1096145000,388000,388000,388000,388000,0
20250225,162700,1096145000,388000,388000,388000,388000,0
20250225,162600,1096145000,388000,388000,388000,388000,0
20250225,162500,1096145000,388000,388000,388000,388000,0
20250225,162400,1096145000,388000,388000,388000,388000,0
20250225,162300,1096145000,388000,388000,388000,388000,0
20250225,162200,1096145000,388000,388000,388000,388000,0
20250225,162100,1096145000,388000,388000,388000,388000,0
20250225,162000,1096145000,388000,388000,388000,388000,224
20250225,161900,1096145000,388000,388000,388000,388000,0
20250225,161800,1096145000,388000,388000,388000,388000,0
20250225,161700,1096145000,388000,388000,388000,388000,0
20250225,161600,1096145000,388000,388000,388000,388000,0
20250225,161500,1096145000,388000,388000,388000,388000,0
20250225,161400,1096145000,388000,388000,388000,388000,0
20250225,161300,1096145000,388000,388000,388000,388000,0
20250225,161200,1096145000,388000,388000,388000,388000,0
20250225,161100,1096145000,388000,388000,388000,388000,0
20250225,161000,1096145000,388000,388000,388000,388000,0
20250225,160900,1096145000,388000,388000,388000,388000,0
20250225,160800,1096145000,388000,388000,388000,388000,0
20250225,160700,1096145000,388000,388000,388000,388000,0
20250225,160600,1096145000,388000,388000,388000,388000,0
20250225,160500,1096145000,388000,388000,388000,388000,0
20250225,160400,1096145000,388000,388000,388000,388000,0
20250225,160300,1096145000,388000,388000,388000,388000,0
20250225,160200,1096145000,388000,388000,388000,388000,0
20250225,160100,1096145000,388000,388000,388000,388000,0
20250225,160000,1096145000,388000,388000,388000,388000,0
20250225,155900,1096145000,388000,388000,388000,388000,0
20250225,155800,1096145000,388000,388000,388000,388000,0
20250225,155700,1096145000,388000,388000,388000,388000,0
20250225,155600,1096145000,388000,388000,388000,388000,0
20250225,155500,1096145000,388000,388000,388000,388000,0
20250225,155400,1096145000,388000,388000,388000,388000,0
20250225,155300,1096145000,388000,388000,388000,388000,0
20250225,155200,1096145000,388000,388000,388000,388000,0
20250225,155100,1096145000,388000,388000,388000,388000,0
20250225,155000,1096145000,388000,388000,388000,388000,224
20250225,154900,1096145000,388000,388000,388000,388000,0
20250225,154800,1096145000,388000,388000,388000,388000,0
20250225,154700,1096145000,388000,388000,388000,388000,0
20250225,154600,1096145000,388000,388000,388000,388000,0
20250225,154500,1096145000,388000,388000,388000,388000,0
20250225,154400,1096145000,388000,388000,388000,388000,0
20250225,154300,1096145000,388000,388000,388000,388000,0
20250225,154200,1096145000,388000,388000,388000,388000,0
20250225,154100,1096145000,388000,388000,388000,388000,0
20250225,154000,1096145000,388000,388000,388000,388000,0
20250225,153900,1096145000,388000,388000,388000,388000,0
20250225,153800,1096145000,388000,388000,388000,388000,0
20250225,153700,1096145000,388000,388000,388000,388000,0
20250225,153600,1096145000,388000,388000,388000,388000,0
20250225,153500,1096145000,388000,388000,388000,388000,0
20250225,153400,1096145000,388000,388000,388000,388000,0
20250225,153300,1096145000,388000,388000,388000,388000,0
20250225,153200,1096145000,388000,388000,388000,388000,0
20250225,153100,1096145000,388000,388000,388000,388000,0
20250225,153000,1096145000,388000,388000,388000,388000,224
20250225,152900,1009233000,389000,389000,389000,389000,0
20250225,152800,1009233000,389000,389000,389000,389000,0
20250225,152700,1009233000,389000,389000,389000,389000,0
20250225,152600,1009233000,389000,389000,389000,389000,0
20250225,152500,1009233000,389000,389000,389000,389000,0
20250225,152400,1009233000,389000,389000,389000,389000,0
20250225,152300,1009233000,389000,389000,389000,389000,0
20250225,152200,1009233000,389000,389000,389000,389000,0
20250225,152100,1009233000,389000,389000,389000,389000,0
20250225,152000,1009233000,389000,389000,389000,389000,0
20250225,151900,1009233000,389000,388500,389500,388500,94
20250225,151800,972712500,388000,388000,388000,388000,2
20250225,151700,971936500,388000,388500,388500,388000,10
20250225,151600,968053500,388000,388000,388500,388000,17
20250225,151500,961452500,388000,388000,388000,388000,8
20250225,151400,958348500,388000,388000,388500,388000,8
20250225,151300,955243500,388000,388000,388000,388000,5
20250225,151200,953303500,388000,388500,388500,388000,5
20250225,151100,951363000,388000,388500,388500,388000,27
20250225,151000,940876000,388500,388500,388500,388500,5
20250225,150900,938933500,388500,389000,389000,388500,5
20250225,150800,936990500,388500,388500,388500,388500,0
20250225,150700,936990500,388500,389000,389000,388500,26
20250225,150600,926879500,389000,389000,389000,389000,23
20250225,150500,917932500,389000,389000,389000,389000,7
20250225,150400,915209500,388500,388500,388500,388500,0
20250225,150300,915209500,388500,390000,390000,388500,3
20250225,150200,914041000,388500,388500,388500,388500,0
20250225,150100,914041000,388500,388500,388500,388500,0
20250225,150000,914041000,388500,388500,390000,388500,6
20250225,145900,911708500,388500,388500,388500,388500,1
20250225,145800,911320000,388500,388500,388500,388500,0
20250225,145700,911320000,388500,388500,388500,388500,0
20250225,145600,911320000,388500,388500,388500,388500,5
20250225,145500,909377500,388500,388500,388500,388500,1
20250225,145400,908989000,388000,388000,388000,388000,0
20250225,145300,908989000,388000,388000,388000,388000,0
20250225,145200,908989000,388000,388000,388000,388000,1
20250225,145100,908601000,388500,388500,388500,388500,18
20250225,145000,901608000,388000,388000,388000,388000,1
20250225,144900,901220000,388500,388500,388500,388000,6
20250225,144800,898889500,388000,388500,388500,388000,6
20250225,144700,896561000,388500,388500,388500,388500,1
20250225,144600,896172500,388500,388500,388500,388500,15
20250225,144500,890345000,388500,388500,388500,388500,5
20250225,144400,888402500,388500,388500,388500,388500,2
20250225,144300,887625500,388500,388500,388500,388500,0
20250225,144200,887625500,388500,388500,388500,388500,21
20250225,144100,879467000,388500,388500,388500,388500,0
20250225,144000,879467000,388500,388500,388500,388500,0
20250225,143900,879467000,388500,388500,388500,388500,2
20250225,143800,878690000,388500,388500,388500,388500,5
20250225,143700,876747500,388500,388500,388500,388500,0
20250225,143600,876747500,388500,388500,388500,388500,1
20250225,143500,876359000,388000,388000,388000,388000,0
20250225,143400,876359000,388000,388000,388000,388000,33
20250225,143300,863555000,388000,388000,388000,388000,0
20250225,143200,863555000,388000,388000,388000,388000,0
20250225,143100,863555000,388000,388000,388000,388000,0
20250225,143000,863555000,388000,388000,388500,388000,4
20250225,142900,862002000,388000,388000,388000,388000,72
20250225,142800,834066000,388000,388000,388000,388000,0
20250225,142700,834066000,388000,388000,388000,388000,0
20250225,142600,834066000,388000,388000,388000,388000,0
20250225,142500,834066000,388000,388000,388000,388000,0
20250225,142400,834066000,388000,388000,388000,388000,0
20250225,142300,834066000,388000,388500,388500,388000,7
20250225,142200,831349000,388500,388500,388500,388500,2
20250225,142100,830572000,388500,388500,388500,388500,0
20250225,142000,830572000,388500,388500,388500,388500,5
20250225,141900,828629500,388500,389000,389000,388500,3
20250225,141800,827463000,388500,388500,388500,388500,1
20250225,141700,827074500,389000,389000,389000,389000,2
20250225,141600,826296500,388500,388000,388500,388000,48
20250225,141500,807649000,388000,388000,388000,388000,1
20250225,141400,807261000,388500,388000,388500,388000,33
20250225,141300,794455500,388000,388500,388500,388000,10
20250225,141200,790575000,388500,388500,388500,388500,0
20250225,141100,790575000,388500,388500,388500,388500,0
20250225,141000,790575000,388500,389000,389000,388500,174
20250225,140900,722920500,389000,389000,389000,389000,2
20250225,140800,722142500,389000,389000,389000,389000,0
20250225,140700,722142500,389000,389000,389000,389000,0
20250225,140600,722142500,389000,389000,389000,389000,2
20250225,140500,721364500,390000,390000,390000,390000,0
20250225,140400,721364500,390000,390000,390000,390000,0
20250225,140300,721364500,390000,390000,390000,390000,0
20250225,140200,721364500,390000,390000,390000,390000,0
20250225,140100,721364500,390000,390000,390000,390000,1
20250225,140000,720974500,389500,389500,389500,389500,2
20250225,135900,720195500,389500,389500,389500,389500,4
20250225,135800,718637500,390000,390000,390000,390000,1
20250225,135700,718247500,390500,390500,390500,390500,7
20250225,135600,715514000,390500,390500,390500,390500,1
20250225,135500,715123500,390500,390500,390500,390500,0
20250225,135400,715123500,390500,390500,390500,390500,24
20250225,135300,705751500,390500,390500,390500,390500,0
20250225,135200,705751500,390500,390000,390500,390000,2
20250225,135100,704971000,390000,390000,390000,390000,2
20250225,135000,704191000,390000,390000,390000,390000,2
20250225,134900,703411000,390000,390000,390000,390000,0
20250225,134800,703411000,390000,390000,390000,390000,3
20250225,134700,702241000,390000,389500,390000,389500,3
20250225,134600,701072000,389000,389000,389000,389000,0
20250225,134500,701072000,389000,389000,389000,389000,1
20250225,134400,700683000,389500,389500,389500,389500,16
20250225,134300,694451000,389000,389000,389000,389000,0
20250225,134200,694451000,389000,389500,389500,389000,8
20250225,134100,691338500,389000,389000,389000,389000,0
20250225,134000,691338500,389000,389000,389000,389000,1
20250225,133900,690949500,389500,389500,389500,389500,0
20250225,133800,690949500,389500,389500,389500,389500,0
20250225,133700,690949500,389500,389500,389500,389500,0
20250225,133600,690949500,389500,389500,389500,389500,12
20250225,133500,686275500,389500,389500,389500,389500,0
20250225,133400,686275500,389500,389500,389500,389500,5
20250225,133300,684328000,389500,389500,389500,389500,1
20250225,133200,683938500,389500,390000,390000,389500,7
20250225,133100,681211500,390000,390000,390000,390000,12
20250225,133000,676531500,389000,389500,390000,389000,288
20250225,132900,564387500,389500,389500,389500,389500,0
20250225,132800,564387500,389500,390000,390000,389500,8
20250225,132700,561268000,390000,390000,390000,390000,0
20250225,132600,561268000,390000,390000,390000,390000,1
20250225,132500,560878000,390000,390000,390000,390000,0
20250225,132400,560878000,390000,390000,390000,390000,0
20250225,132300,560878000,390000,390000,390000,390000,0
20250225,132200,560878000,390000,390000,390000,390000,0
20250225,132100,560878000,390000,390000,390000,390000,0
20250225,132000,560878000,390000,390000,390000,390000,1
20250225,131900,560488000,390000,390000,390000,390000,19
20250225,131800,553078000,390000,390000,390000,390000,0
20250225,131700,553078000,390000,390000,390000,390000,69
20250225,131600,526168000,390500,390500,390500,390500,4
20250225,131500,524606000,390500,390500,390500,390500,1
20250225,131400,524215500,390500,390500,390500,390500,0
20250225,131300,524215500,390500,390500,390500,390000,9
20250225,131200,520701500,390500,390500,390500,390500,0
20250225,131100,520701500,390500,390500,390500,390500,0
20250225,131000,520701500,390500,390500,390500,390500,4
20250225,130900,519139500,390500,390500,390500,390500,1
20250225,130800,518749000,390500,390500,390500,390500,0
20250225,130700,518749000,390500,390500,390500,390500,2
20250225,130600,517968000,390500,390500,390500,390500,15
20250225,130500,512110500,390500,390500,390500,390500,0
20250225,130400,512110500,390500,390500,390500,390500,0
20250225,130300,512110500,390500,390500,390500,390500,0
20250225,130200,512110500,390500,390500,390500,390500,0
20250225,130100,512110500,390500,390500,390500,390500,1
20250225,130000,511720000,390500,390500,390500,390500,2
20250225,125900,510939000,390500,390500,390500,390500,1
20250225,125800,510548500,390000,390000,390000,390000,0
20250225,125700,510548500,390000,390000,390000,390000,0
20250225,125600,510548500,390000,390000,390000,390000,2
20250225,125500,509768500,390000,390000,390000,390000,3
20250225,125400,508598500,390000,390000,390000,390000,0
20250225,125300,508598500,390000,390000,390000,390000,0
20250225,125200,508598500,390000,390000,390000,390000,0
20250225,125100,508598500,390000,390000,390000,390000,4
20250225,125000,507038500,390000,390000,390000,390000,0
20250225,124900,507038500,390000,390000,390000,390000,0
20250225,124800,507038500,390000,390000,390000,390000,0
20250225,124700,507038500,390000,390000,390000,390000,0
20250225,124600,507038500,390000,390000,390000,390000,3
20250225,124500,505868500,390000,390500,390500,390000,2
20250225,124400,505088000,390000,390000,390000,390000,0
20250225,124300,505088000,390000,390000,390000,390000,0
20250225,124200,505088000,390000,390000,390000,390000,1
20250225,124100,504698000,390000,390000,390000,390000,0
20250225,124000,504698000,390000,390000,390000,390000,0
20250225,123900,504698000,390000,390000,390000,390000,1
20250225,123800,504308000,390000,390000,390000,390000,6
20250225,123700,501968000,390500,390500,390500,390500,0
20250225,123600,501968000,390500,390500,390500,390500,0
20250225,123500,501968000,390500,390500,390500,390500,0
20250225,123400,501968000,390500,390500,390500,390500,0
20250225,123300,501968000,390500,390500,390500,390500,0
20250225,123200,501968000,390500,390500,390500,390500,0
20250225,123100,501968000,390500,390500,390500,390500,0
20250225,123000,501968000,390500,390500,390500,390500,1
20250225,122900,501577500,390500,390500,390500,390500,0
20250225,122800,501577500,390500,390500,390500,390500,0
20250225,122700,501577500,390500,390500,390500,390500,0
20250225,122600,501577500,390500,390500,390500,390500,0
20250225,122500,501577500,390500,390500,390500,390500,3
20250225,122400,500406000,390500,390500,390500,390500,0
20250225,122300,500406000,390500,390500,390500,390500,0
20250225,122200,500406000,390500,390500,390500,390500,3
20250225,122100,499234500,390500,390500,390500,390500,4
20250225,122000,497672500,390500,390500,390500,390500,1
20250225,121900,497282000,390500,390500,390500,390500,0
20250225,121800,497282000,390500,390500,390500,390500,0
20250225,121700,497282000,390500,390500,390500,390500,0
20250225,121600,497282000,390500,390500,390500,390500,1
20250225,121500,496891500,390500,390500,390500,390500,0
20250225,121400,496891500,390500,390500,390500,390500,0
20250225,121300,496891500,390500,390500,390500,390500,0
20250225,121200,496891500,390500,390500,390500,390500,2
20250225,121100,496110500,390500,390500,390500,390500,2
20250225,121000,495329500,390500,390500,390500,390500,0
20250225,120900,495329500,390500,390500,390500,390500,0
20250225,120800,495329500,390500,390500,390500,390500,0
20250225,120700,495329500,390500,390500,390500,390500,0
20250225,120600,495329500,390500,390500,390500,390500,1
20250225,120500,494939000,390500,390500,390500,390500,5
20250225,120400,492986500,390000,390000,390000,390000,1
20250225,120300,492596500,390500,390500,390500,390500,0
20250225,120200,492596500,390500,390500,390500,390500,1
20250225,120100,492206000,390500,390500,390500,390500,1
20250225,120000,491815500,390000,390000,390000,390000,1
20250225,115900,491425500,390000,390000,390000,390000,1
20250225,115800,491035500,390000,390000,390000,390000,1
20250225,115700,490645500,390500,390500,390500,390500,1
20250225,115600,490255000,390000,390000,390000,390000,1
20250225,115500,489865000,390500,390000,390500,390000,3
20250225,115400,488694500,390000,390000,390000,390000,1
20250225,115300,488304500,390000,390000,390000,390000,0
20250225,115200,488304500,390000,390000,390000,390000,0
20250225,115100,488304500,390000,390000,390000,390000,2
20250225,115000,487524500,390000,390000,390000,390000,0
20250225,114900,487524500,390000,390000,390000,390000,2
20250225,114800,486744500,390000,390000,390000,390000,0
20250225,114700,486744500,390000,390000,390000,390000,0
20250225,114600,486744500,390000,390000,390000,390000,0
20250225,114500,486744500,390000,390000,390000,390000,3
20250225,114400,485574500,390500,390500,390500,390500,0
20250225,114300,485574500,390500,390500,390500,390500,0
20250225,114200,485574500,390500,390500,390500,390500,0
20250225,114100,485574500,390500,390500,390500,390500,0
20250225,114000,485574500,390500,390500,390500,390500,0
20250225,113900,485574500,390500,390500,390500,390500,1
20250225,113800,485184000,390500,390500,390500,390500,5
20250225,113700,483231500,390500,390500,390500,390500,0
20250225,113600,483231500,390500,390500,390500,390500,1
20250225,113500,482841000,390500,390500,390500,390500,5
20250225,113400,480888500,390500,390500,390500,390500,0
20250225,113300,480888500,390500,391000,391000,390500,103
20250225,113200,440632500,391500,391500,391500,391500,0
20250225,113100,440632500,391500,391500,391500,391500,0
20250225,113000,440632500,391500,391500,391500,391500,7
20250225,112900,437892000,391000,391000,391000,391000,33
20250225,112800,424989000,390500,390500,390500,390500,1
20250225,112700,424598500,390500,390500,390500,390500,0
20250225,112600,424598500,390500,390500,390500,390500,20
20250225,112500,416788500,390500,390500,390500,390500,0
20250225,112400,416788500,390500,390000,390500,390000,4
20250225,112300,415227500,390500,390500,390500,390500,1
20250225,112200,414837000,390500,390500,390500,390500,0
20250225,112100,414837000,390500,390500,390500,390500,3
20250225,112000,413665500,390500,390500,390500,390500,0
20250225,111900,413665500,390500,390500,390500,390500,0
20250225,111800,413665500,390500,390500,390500,390500,0
20250225,111700,413665500,390500,390500,390500,390500,5
20250225,111600,411713000,390500,390500,390500,390500,10
20250225,111500,407808000,390000,390000,390000,390000,20
20250225,111400,400008000,390500,390500,390500,390500,0
20250225,111300,400008000,390500,390500,390500,390500,0
20250225,111200,400008000,390500,390500,390500,390500,10
20250225,111100,396103000,390500,390500,390500,390500,0
20250225,111000,396103000,390500,390500,390500,390500,1
20250225,110900,395712500,390500,390500,390500,390500,1
20250225,110800,395322000,390000,390000,390000,390000,0
20250225,110700,395322000,390000,390000,390000,390000,0
20250225,110600,395322000,390000,390000,390000,390000,0
20250225,110500,395322000,390000,390000,390000,390000,3
20250225,110400,394152000,390000,390000,390000,390000,1
20250225,110300,393762000,390000,390000,390000,390000,0
20250225,110200,393762000,390000,390000,390000,390000,11
20250225,110100,389472000,390000,390000,390000,390000,1
20250225,110000,389082000,390000,390000,390000,390000,2
20250225,105900,388302000,390000,390000,390000,390000,2
20250225,105800,387522000,389500,389500,389500,389500,1
20250225,105700,387132500,389500,389500,389500,389500,1
20250225,105600,386743000,390000,390000,390000,390000,0
20250225,105500,386743000,390000,390000,390000,390000,2
20250225,105400,385963000,390500,390500,390500,390500,0
20250225,105300,385963000,390500,390500,390500,390500,0
20250225,105200,385963000,390500,390500,390500,390500,0
20250225,105100,385963000,390500,390500,390500,390500,0
20250225,105000,385963000,390500,390500,390500,390500,1
20250225,104900,385572500,390000,390000,390000,390000,27
20250225,104800,375042500,390500,390500,390500,390500,0
20250225,104700,375042500,390500,390500,390500,390000,30
20250225,104600,363333500,390000,390000,390000,390000,0
20250225,104500,363333500,390000,390000,390000,390000,1
20250225,104400,362943500,390500,390500,390500,390500,0
20250225,104300,362943500,390500,390500,390500,390500,0
20250225,104200,362943500,390500,390500,390500,390500,0
20250225,104100,362943500,390500,390500,390500,390500,7
20250225,104000,360210000,390500,390000,390500,390000,2
20250225,103900,359429500,390500,390500,390500,390500,5
20250225,103800,357477000,390500,390500,390500,390500,1
20250225,103700,357086500,390500,390500,390500,390500,0
20250225,103600,357086500,390500,390500,390500,390500,0
20250225,103500,357086500,390500,390500,390500,390500,1
20250225,103400,356696000,390000,390000,390000,390000,0
20250225,103300,356696000,390000,390000,390000,390000,0
20250225,103200,356696000,390000,390500,390500,390000,19
20250225,103100,349279500,390500,390500,390500,390500,0
20250225,103000,349279500,390500,390500,390500,390500,1
20250225,102900,348889000,390000,390000,390000,390000,0
20250225,102800,348889000,390000,390000,390000,390000,0
20250225,102700,348889000,390000,390500,390500,390000,4
20250225,102600,347327500,389500,389500,389500,389500,0
20250225,102500,347327500,389500,389500,389500,389500,1
20250225,102400,346938000,389500,390500,390500,389500,130
20250225,102300,296245000,390500,390500,390500,390500,11
20250225,102200,291949500,390500,390500,390500,390500,7
20250225,102100,289216000,390500,390500,390500,390500,0
20250225,102000,289216000,390500,390500,390500,390500,1
20250225,101900,288825500,390500,390500,390500,390500,2
20250225,101800,288044500,390500,390500,390500,390500,1
20250225,101700,287654000,390000,390000,390500,390000,12
20250225,101600,282973000,390000,390500,390500,390000,14
20250225,101500,277508000,390500,390000,390500,390000,2
20250225,101400,276727500,390000,390500,390500,390000,99
20250225,101300,238080500,391000,391000,391000,391000,1
20250225,101200,237689500,391000,390500,391000,390500,5
20250225,101100,235735500,390500,390500,390500,390500,0
20250225,101000,235735500,390500,390500,390500,390500,0
20250225,100900,235735500,390500,390500,390500,390500,1
20250225,100800,235345000,390500,391000,391000,390500,7
20250225,100700,232609000,390500,390500,390500,390500,0
20250225,100600,232609000,390500,391000,391000,390500,2
20250225,100500,231827500,390500,390500,390500,390500,3
20250225,100400,230656000,390500,391000,391000,390500,3
20250225,100300,229484000,390500,390500,390500,390500,0
20250225,100200,229484000,390500,390500,390500,390500,0
20250225,100100,229484000,390500,390000,390500,390000,3
20250225,100000,228313000,390000,390500,390500,390000,6
20250225,095900,225970500,390000,390000,390000,390000,0
20250225,095800,225970500,390000,390000,390000,390000,0
20250225,095700,225970500,390000,390500,390500,390000,20
20250225,095600,218162000,390000,390000,390000,390000,19
20250225,095500,210752000,390000,390000,390500,390000,52
20250225,095400,190471500,390000,390000,390000,390000,0
20250225,095300,190471500,390000,390000,390000,390000,0
20250225,095200,190471500,390000,390500,390500,390000,9
20250225,095100,186961000,391000,391000,391000,391000,0
20250225,095000,186961000,391000,391000,391000,391000,2
20250225,094900,186179000,391000,391000,391000,391000,1
20250225,094800,185788000,391000,391000,391000,391000,0
20250225,094700,185788000,391000,391000,391000,391000,1
20250225,094600,185397000,391000,391000,391000,391000,4
20250225,094500,183833000,390000,390500,390500,390000,40
20250225,094400,168213500,390500,391000,391000,390500,46
20250225,094300,150241500,391000,391000,391000,391000,1
20250225,094200,149850500,391000,391000,391000,391000,2
20250225,094100,149068500,391000,391000,391000,391000,5
20250225,094000,147113500,391000,391000,391000,391000,10
20250225,093900,143203500,391000,391000,391000,391000,1
20250225,093800,142812500,390500,390500,390500,390500,0
20250225,093700,142812500,390500,390500,390500,390500,0
20250225,093600,142812500,390500,391000,391000,390500,2
20250225,093500,142031000,391000,391000,391000,391000,1
20250225,093400,141640000,391000,390500,391000,390500,2
20250225,093300,140858500,390500,391000,391000,390500,2
20250225,093200,140077000,390500,391000,391000,390500,6
20250225,093100,137732000,391000,391000,391000,391000,1
20250225,093000,137341000,391000,391000,391000,391000,2
20250225,092900,136559000,391000,391000,391000,391000,1
20250225,092800,136168000,391000,391000,391000,391000,2
20250225,092700,135386000,390500,390500,390500,390500,1
20250225,092600,134995500,391000,391000,391000,391000,0
20250225,092500,134995500,391000,390500,391000,390500,2
20250225,092400,134214000,390500,390500,390500,390500,0
20250225,092300,134214000,390500,390500,390500,390500,69
20250225,092200,107269500,391000,391000,391000,391000,1
20250225,092100,106878500,391000,391000,391000,391000,1
20250225,092000,106487500,391000,391500,391500,391000,25
20250225,091900,96712000,391000,391000,391000,391000,5
20250225,091800,94757000,391500,391500,391500,391500,0
20250225,091700,94757000,391500,391500,391500,391500,1
20250225,091600,94365500,391500,391000,391500,391000,3
20250225,091500,93191500,391000,391000,391500,391000,55
20250225,091400,71686000,391000,391500,391500,391000,22
20250225,091300,63078000,391500,391500,391500,391500,1
20250225,091200,62686500,391500,391500,391500,391500,5
20250225,091100,60729000,391500,391500,391500,391500,0
20250225,091000,60729000,391500,391000,391500,391000,7
20250225,090900,57989000,391500,391500,391500,391500,1
20250225,090800,57597500,391500,391500,391500,391500,2
20250225,090700,56814500,391500,391500,391500,391500,1
20250225,090600,56423000,391500,391500,391500,391500,5
20250225,090500,54465500,391500,391500,391500,391500,7
20250225,090400,51725000,392000,391000,392000,391000,30
20250225,090300,39987500,391000,391000,391000,391000,2
20250225,090200,39205500,391000,390500,391000,390500,8
20250225,090100,36080500,390500,390500,390500,390000,15
20250225,090000,30223500,390500,393500,393500,390500,77
Reference in New Issue View Git Blame Copy Permalink