ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/009470/min/candle-20250625.csv

583 lines
30 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250625,184000,1164211350,29550,29550,29550,29550,973
20250625,183900,1164211350,29550,29550,29550,29550,0
20250625,183800,1164211350,29550,29550,29550,29550,0
20250625,183700,1164211350,29550,29550,29550,29550,0
20250625,183600,1164211350,29550,29550,29550,29550,0
20250625,183500,1164211350,29550,29550,29550,29550,0
20250625,183400,1164211350,29550,29550,29550,29550,0
20250625,183300,1164211350,29550,29550,29550,29550,0
20250625,183200,1164211350,29550,29550,29550,29550,0
20250625,183100,1164211350,29550,29550,29550,29550,0
20250625,183000,1164211350,29550,29550,29550,29550,0
20250625,182900,1164211350,29550,29550,29550,29550,0
20250625,182800,1164211350,29550,29550,29550,29550,0
20250625,182700,1164211350,29550,29550,29550,29550,0
20250625,182600,1164211350,29550,29550,29550,29550,0
20250625,182500,1164211350,29550,29550,29550,29550,0
20250625,182400,1164211350,29550,29550,29550,29550,0
20250625,182300,1164211350,29550,29550,29550,29550,0
20250625,182200,1164211350,29550,29550,29550,29550,0
20250625,182100,1164211350,29550,29550,29550,29550,0
20250625,182000,1164211350,29550,29550,29550,29550,0
20250625,181900,1164211350,29550,29550,29550,29550,0
20250625,181800,1164211350,29550,29550,29550,29550,0
20250625,181700,1164211350,29550,29550,29550,29550,0
20250625,181600,1164211350,29550,29550,29550,29550,0
20250625,181500,1164211350,29550,29550,29550,29550,0
20250625,181400,1164211350,29550,29550,29550,29550,0
20250625,181300,1164211350,29550,29550,29550,29550,0
20250625,181200,1164211350,29550,29550,29550,29550,0
20250625,181100,1164211350,29550,29550,29550,29550,0
20250625,181000,1164211350,29550,29550,29550,29550,973
20250625,180900,1164211350,29550,29550,29550,29550,0
20250625,180800,1164211350,29550,29550,29550,29550,0
20250625,180700,1164211350,29550,29550,29550,29550,0
20250625,180600,1164211350,29550,29550,29550,29550,0
20250625,180500,1164211350,29550,29550,29550,29550,0
20250625,180400,1164211350,29550,29550,29550,29550,0
20250625,180300,1164211350,29550,29550,29550,29550,0
20250625,180200,1164211350,29550,29550,29550,29550,0
20250625,180100,1164211350,29550,29550,29550,29550,0
20250625,180000,1164211350,29550,29550,29550,29550,0
20250625,175900,1164211350,29550,29550,29550,29550,0
20250625,175800,1164211350,29550,29550,29550,29550,0
20250625,175700,1164211350,29550,29550,29550,29550,0
20250625,175600,1164211350,29550,29550,29550,29550,0
20250625,175500,1164211350,29550,29550,29550,29550,0
20250625,175400,1164211350,29550,29550,29550,29550,0
20250625,175300,1164211350,29550,29550,29550,29550,0
20250625,175200,1164211350,29550,29550,29550,29550,0
20250625,175100,1164211350,29550,29550,29550,29550,0
20250625,175000,1164211350,29550,29550,29550,29550,0
20250625,174900,1164211350,29550,29550,29550,29550,0
20250625,174800,1164211350,29550,29550,29550,29550,0
20250625,174700,1164211350,29550,29550,29550,29550,0
20250625,174600,1164211350,29550,29550,29550,29550,0
20250625,174500,1164211350,29550,29550,29550,29550,0
20250625,174400,1164211350,29550,29550,29550,29550,0
20250625,174300,1164211350,29550,29550,29550,29550,0
20250625,174200,1164211350,29550,29550,29550,29550,0
20250625,174100,1164211350,29550,29550,29550,29550,0
20250625,174000,1164211350,29550,29550,29550,29550,973
20250625,173900,1164211350,29550,29550,29550,29550,0
20250625,173800,1164211350,29550,29550,29550,29550,0
20250625,173700,1164211350,29550,29550,29550,29550,0
20250625,173600,1164211350,29550,29550,29550,29550,0
20250625,173500,1164211350,29550,29550,29550,29550,0
20250625,173400,1164211350,29550,29550,29550,29550,0
20250625,173300,1164211350,29550,29550,29550,29550,0
20250625,173200,1164211350,29550,29550,29550,29550,0
20250625,173100,1164211350,29550,29550,29550,29550,0
20250625,173000,1164211350,29550,29550,29550,29550,0
20250625,172900,1164211350,29550,29550,29550,29550,0
20250625,172800,1164211350,29550,29550,29550,29550,0
20250625,172700,1164211350,29550,29550,29550,29550,0
20250625,172600,1164211350,29550,29550,29550,29550,0
20250625,172500,1164211350,29550,29550,29550,29550,0
20250625,172400,1164211350,29550,29550,29550,29550,0
20250625,172300,1164211350,29550,29550,29550,29550,0
20250625,172200,1164211350,29550,29550,29550,29550,0
20250625,172100,1164211350,29550,29550,29550,29550,0
20250625,172000,1164211350,29550,29550,29550,29550,0
20250625,171900,1164211350,29550,29550,29550,29550,0
20250625,171800,1164211350,29550,29550,29550,29550,0
20250625,171700,1164211350,29550,29550,29550,29550,0
20250625,171600,1164211350,29550,29550,29550,29550,0
20250625,171500,1164211350,29550,29550,29550,29550,0
20250625,171400,1164211350,29550,29550,29550,29550,0
20250625,171300,1164211350,29550,29550,29550,29550,0
20250625,171200,1164211350,29550,29550,29550,29550,0
20250625,171100,1164211350,29550,29550,29550,29550,0
20250625,171000,1164211350,29550,29550,29550,29550,973
20250625,170900,1164211350,29550,29550,29550,29550,0
20250625,170800,1164211350,29550,29550,29550,29550,0
20250625,170700,1164211350,29550,29550,29550,29550,0
20250625,170600,1164211350,29550,29550,29550,29550,0
20250625,170500,1164211350,29550,29550,29550,29550,0
20250625,170400,1164211350,29550,29550,29550,29550,0
20250625,170300,1164211350,29550,29550,29550,29550,0
20250625,170200,1164211350,29550,29550,29550,29550,0
20250625,170100,1164211350,29550,29550,29550,29550,0
20250625,170000,1164211350,29550,29550,29550,29550,0
20250625,165900,1164211350,29550,29550,29550,29550,0
20250625,165800,1164211350,29550,29550,29550,29550,0
20250625,165700,1164211350,29550,29550,29550,29550,0
20250625,165600,1164211350,29550,29550,29550,29550,0
20250625,165500,1164211350,29550,29550,29550,29550,0
20250625,165400,1164211350,29550,29550,29550,29550,0
20250625,165300,1164211350,29550,29550,29550,29550,0
20250625,165200,1164211350,29550,29550,29550,29550,0
20250625,165100,1164211350,29550,29550,29550,29550,0
20250625,165000,1164211350,29550,29550,29550,29550,0
20250625,164900,1164211350,29550,29550,29550,29550,0
20250625,164800,1164211350,29550,29550,29550,29550,0
20250625,164700,1164211350,29550,29550,29550,29550,0
20250625,164600,1164211350,29550,29550,29550,29550,0
20250625,164500,1164211350,29550,29550,29550,29550,0
20250625,164400,1164211350,29550,29550,29550,29550,0
20250625,164300,1164211350,29550,29550,29550,29550,0
20250625,164200,1164211350,29550,29550,29550,29550,0
20250625,164100,1164211350,29550,29550,29550,29550,0
20250625,164000,1164211350,29550,29550,29550,29550,973
20250625,163900,1164211350,29550,29550,29550,29550,0
20250625,163800,1164211350,29550,29550,29550,29550,0
20250625,163700,1164211350,29550,29550,29550,29550,0
20250625,163600,1164211350,29550,29550,29550,29550,0
20250625,163500,1164211350,29550,29550,29550,29550,0
20250625,163400,1164211350,29550,29550,29550,29550,0
20250625,163300,1164211350,29550,29550,29550,29550,0
20250625,163200,1164211350,29550,29550,29550,29550,0
20250625,163100,1164211350,29550,29550,29550,29550,0
20250625,163000,1164211350,29550,29550,29550,29550,0
20250625,162900,1164211350,29550,29550,29550,29550,0
20250625,162800,1164211350,29550,29550,29550,29550,0
20250625,162700,1164211350,29550,29550,29550,29550,0
20250625,162600,1164211350,29550,29550,29550,29550,0
20250625,162500,1164211350,29550,29550,29550,29550,0
20250625,162400,1164211350,29550,29550,29550,29550,0
20250625,162300,1164211350,29550,29550,29550,29550,0
20250625,162200,1164211350,29550,29550,29550,29550,0
20250625,162100,1164211350,29550,29550,29550,29550,0
20250625,162000,1164211350,29550,29550,29550,29550,0
20250625,161900,1164211350,29550,29550,29550,29550,0
20250625,161800,1164211350,29550,29550,29550,29550,0
20250625,161700,1164211350,29550,29550,29550,29550,0
20250625,161600,1164211350,29550,29550,29550,29550,0
20250625,161500,1164211350,29550,29550,29550,29550,0
20250625,161400,1164211350,29550,29550,29550,29550,0
20250625,161300,1164211350,29550,29550,29550,29550,0
20250625,161200,1164211350,29550,29550,29550,29550,0
20250625,161100,1164211350,29550,29550,29550,29550,0
20250625,161000,1164211350,29550,29550,29550,29550,973
20250625,160900,1164211350,29550,29550,29550,29550,0
20250625,160800,1164211350,29550,29550,29550,29550,0
20250625,160700,1164211350,29550,29550,29550,29550,0
20250625,160600,1164211350,29550,29550,29550,29550,0
20250625,160500,1164211350,29550,29550,29550,29550,0
20250625,160400,1164211350,29550,29550,29550,29550,0
20250625,160300,1164211350,29550,29550,29550,29550,0
20250625,160200,1164211350,29550,29550,29550,29550,0
20250625,160100,1164211350,29550,29550,29550,29550,0
20250625,160000,1164211350,29550,29550,29550,29550,0
20250625,155900,1164211350,29550,29550,29550,29550,0
20250625,155800,1164211350,29550,29550,29550,29550,0
20250625,155700,1164211350,29550,29550,29550,29550,0
20250625,155600,1164211350,29550,29550,29550,29550,0
20250625,155500,1164211350,29550,29550,29550,29550,0
20250625,155400,1164211350,29550,29550,29550,29550,0
20250625,155300,1164211350,29550,29550,29550,29550,0
20250625,155200,1164211350,29550,29550,29550,29550,0
20250625,155100,1164211350,29550,29550,29550,29550,0
20250625,155000,1164211350,29550,29550,29550,29550,0
20250625,154900,1164211350,29550,29550,29550,29550,0
20250625,154800,1164211350,29550,29550,29550,29550,0
20250625,154700,1164211350,29550,29550,29550,29550,0
20250625,154600,1164211350,29550,29550,29550,29550,0
20250625,154500,1164211350,29550,29550,29550,29550,0
20250625,154400,1164211350,29550,29550,29550,29550,0
20250625,154300,1164211350,29550,29550,29550,29550,0
20250625,154200,1164211350,29550,29550,29550,29550,0
20250625,154100,1164211350,29550,29550,29550,29550,0
20250625,154000,1164211350,29550,29550,29550,29550,973
20250625,153900,1164211350,29550,29550,29550,29550,0
20250625,153800,1164211350,29550,29550,29550,29550,0
20250625,153700,1164211350,29550,29550,29550,29550,0
20250625,153600,1164211350,29550,29550,29550,29550,0
20250625,153500,1164211350,29550,29550,29550,29550,0
20250625,153400,1164211350,29550,29550,29550,29550,0
20250625,153300,1164211350,29550,29550,29550,29550,0
20250625,153200,1164211350,29550,29550,29550,29550,0
20250625,153100,1164211350,29550,29550,29550,29550,0
20250625,153000,1164211350,29550,29550,29550,29550,973
20250625,152900,1135459200,29650,29650,29650,29650,0
20250625,152800,1135459200,29650,29650,29650,29650,0
20250625,152700,1135459200,29650,29650,29650,29650,0
20250625,152600,1135459200,29650,29650,29650,29650,0
20250625,152500,1135459200,29650,29650,29650,29650,0
20250625,152400,1135459200,29650,29650,29650,29650,0
20250625,152300,1135459200,29650,29650,29650,29650,0
20250625,152200,1135459200,29650,29650,29650,29650,0
20250625,152100,1135459200,29650,29650,29650,29650,0
20250625,152000,1135459200,29650,29650,29650,29650,0
20250625,151900,1135459200,29650,29550,29650,29550,73
20250625,151800,1133298400,29450,29550,29550,29450,141
20250625,151700,1129141650,29450,29500,29500,29450,110
20250625,151600,1125896700,29500,29500,29500,29450,89
20250625,151500,1123275050,29500,29500,29500,29500,0
20250625,151400,1123275050,29500,29450,29500,29450,24
20250625,151300,1122568050,29500,29500,29500,29450,4
20250625,151200,1122450150,29500,29500,29500,29500,30
20250625,151100,1121565150,29500,29500,29550,29500,153
20250625,151000,1117051600,29500,29550,29550,29500,7
20250625,150900,1116845050,29450,29450,29450,29450,0
20250625,150800,1116845050,29450,29500,29500,29450,114
20250625,150700,1113483150,29550,29500,29550,29500,73
20250625,150600,1111329600,29500,29500,29500,29500,10
20250625,150500,1111034600,29550,29550,29550,29550,12
20250625,150400,1110680000,29550,29550,29550,29550,7
20250625,150300,1110473150,29500,29500,29500,29500,67
20250625,150200,1108496650,29500,29500,29500,29500,2
20250625,150100,1108437650,29600,29550,29600,29550,146
20250625,150000,1104117450,29550,29350,29550,29350,150
20250625,145900,1099713800,29350,29400,29400,29350,95
20250625,145800,1096925350,29400,29350,29450,29350,263
20250625,145700,1089193950,29350,29350,29400,29350,195
20250625,145600,1083469800,29350,29400,29400,29350,89
20250625,145500,1080855850,29350,29350,29450,29350,226
20250625,145400,1074219750,29350,29450,29450,29350,186
20250625,145300,1068750950,29450,29400,29450,29400,67
20250625,145200,1066780400,29500,29400,29500,29350,243
20250625,145100,1059641900,29400,29450,29500,29350,216
20250625,145000,1053290250,29500,29400,29500,29400,183
20250625,144900,1047905850,29400,29400,29450,29400,105
20250625,144800,1044816300,29400,29450,29450,29400,265
20250625,144700,1037014050,29450,29450,29450,29450,219
20250625,144600,1030564500,29450,29450,29450,29450,102
20250625,144500,1027560600,29450,29450,29500,29450,131
20250625,144400,1023700600,29500,29500,29600,29450,164
20250625,144300,1018863800,29500,29450,29650,29450,166
20250625,144200,1013962950,29450,29500,29500,29450,315
20250625,144100,1004678550,29750,29500,29750,29450,480
20250625,144000,990505600,29500,29550,29750,29450,426
20250625,143900,977916750,29500,29500,29750,29450,312
20250625,143800,968705450,29450,29500,29550,29450,199
20250625,143700,962843750,29450,29450,29500,29350,151
20250625,143600,958397100,29400,29500,29500,29400,110
20250625,143500,955159600,29450,29450,29450,29450,198
20250625,143400,949328500,29500,29400,29500,29400,286
20250625,143300,940908050,29450,29450,29450,29400,122
20250625,143200,937318350,29450,29400,29500,29400,116
20250625,143100,933904900,29400,29400,29450,29350,202
20250625,143000,927966750,29400,29400,29500,29350,151
20250625,142900,923526900,29450,29300,29450,29300,218
20250625,142800,917117900,29400,29350,29450,29300,193
20250625,142700,911454000,29350,29350,29450,29350,186
20250625,142600,905992750,29400,29450,29450,29350,170
20250625,142500,900999350,29400,29300,29400,29250,303
20250625,142400,892105750,29350,29300,29350,29250,281
20250625,142300,883870250,29300,29300,29300,29250,408
20250625,142200,871935350,29300,29200,29300,29200,300
20250625,142100,863156950,29250,29250,29300,29200,148
20250625,142000,858828950,29300,29300,29300,29250,192
20250625,141900,853207850,29300,29250,29300,29250,103
20250625,141800,850194000,29300,29300,29300,29250,282
20250625,141700,841935700,29300,29300,29300,29300,262
20250625,141600,834259100,29350,29300,29350,29250,109
20250625,141500,831065800,29300,29300,29400,29250,231
20250625,141400,824298400,29350,29300,29350,29250,153
20250625,141300,819815400,29300,29300,29350,29300,112
20250625,141200,816533650,29300,29300,29300,29250,190
20250625,141100,810967850,29300,29300,29350,29250,157
20250625,141000,806363250,29300,29350,29350,29300,220
20250625,140900,799913600,29350,29350,29350,29300,114
20250625,140800,796572300,29350,29300,29450,29300,211
20250625,140700,790386850,29350,29300,29350,29250,197
20250625,140600,784619100,29350,29300,29350,29300,119
20250625,140500,781131900,29350,29350,29350,29300,109
20250625,140400,777934950,29300,29300,29350,29250,211
20250625,140300,771749900,29250,29250,29500,29250,197
20250625,140200,765967000,29250,29250,29300,29250,254
20250625,140100,758533750,29250,29300,29300,29200,220
20250625,140000,752097600,29200,29250,29350,29200,221
20250625,135900,745636300,29250,29250,29250,29250,117
20250625,135800,742214050,29250,29250,29300,29250,176
20250625,135700,737066000,29250,29300,29300,29250,182
20250625,135600,731737150,29300,29300,29350,29300,114
20250625,135500,728396450,29300,29300,29400,29300,126
20250625,135400,724699150,29300,29300,29350,29300,201
20250625,135300,718802900,29350,29250,29350,29250,121
20250625,135200,715258900,29300,29250,29350,29250,295
20250625,135100,706617950,29250,29250,29300,29250,172
20250625,135000,701582650,29250,29300,29300,29250,228
20250625,134900,694904500,29300,29300,29300,29300,107
20250625,134800,691769400,29300,29300,29300,29250,144
20250625,134700,687550650,29300,29300,29300,29300,206
20250625,134600,681514850,29300,29300,29350,29300,108
20250625,134500,678350400,29300,29250,29350,29250,169
20250625,134400,673401350,29250,29300,29350,29250,195
20250625,134300,667690050,29300,29350,29400,29300,178
20250625,134200,662467600,29350,29400,29400,29350,148
20250625,134100,658122800,29350,29400,29400,29350,286
20250625,134000,649728000,29350,29400,29400,29350,405
20250625,133900,637826500,29400,29400,29400,29400,66
20250625,133800,635886100,29400,29450,29450,29400,135
20250625,133700,631915300,29450,29450,29500,29400,162
20250625,133600,627142500,29450,29450,29500,29450,91
20250625,133500,624462500,29450,29600,29600,29450,230
20250625,133400,617677400,29650,29550,29650,29500,246
20250625,133300,610406600,29500,29600,29600,29500,570
20250625,133200,593548100,29650,29700,29700,29650,476
20250625,133100,579418950,29700,29700,29750,29700,126
20250625,133000,575673750,29700,29700,29700,29700,27
20250625,132900,574871850,29700,29700,29700,29700,0
20250625,132800,574871850,29700,29700,29700,29700,0
20250625,132700,574871850,29700,29750,29750,29700,3
20250625,132600,574782650,29750,29750,29750,29750,2
20250625,132500,574723150,29750,29750,29750,29750,3
20250625,132400,574633900,29700,29650,29700,29650,76
20250625,132300,572376750,29650,29650,29650,29650,0
20250625,132200,572376750,29650,29650,29650,29650,0
20250625,132100,572376750,29650,29650,29650,29650,22
20250625,132000,571724450,29650,29650,29650,29650,1
20250625,131900,571694800,29650,29650,29650,29650,25
20250625,131800,570953550,29650,29700,29700,29650,4
20250625,131700,570834900,29650,29650,29650,29650,1
20250625,131600,570805250,29650,29650,29650,29650,0
20250625,131500,570805250,29650,29650,29650,29650,60
20250625,131400,569026250,29650,29650,29650,29650,22
20250625,131300,568373950,29700,29700,29700,29700,50
20250625,131200,566888950,29650,29650,29650,29650,48
20250625,131100,565465750,29650,29650,29650,29650,104
20250625,131000,562382150,29650,29650,29650,29650,30
20250625,130900,561492650,29650,29700,29700,29650,109
20250625,130800,558258300,29700,29700,29700,29700,2
20250625,130700,558198900,29650,29650,29650,29650,27
20250625,130600,557398350,29650,29650,29650,29650,0
20250625,130500,557398350,29650,29650,29650,29650,100
20250625,130400,554433350,29700,29700,29700,29700,1
20250625,130300,554403650,29700,29750,29750,29700,462
20250625,130200,540681900,29750,29750,29750,29750,0
20250625,130100,540681900,29750,29700,29750,29700,197
20250625,130000,534828700,29700,29700,29700,29700,0
20250625,125900,534828700,29700,29700,29700,29700,0
20250625,125800,534828700,29700,29700,29700,29700,12
20250625,125700,534472300,29700,29700,29700,29700,1
20250625,125600,534442600,29750,29750,29750,29750,50
20250625,125500,532955100,29750,29750,29750,29750,10
20250625,125400,532657600,29750,29750,29750,29750,1
20250625,125300,532627850,29750,29750,29750,29750,0
20250625,125200,532627850,29750,29750,29750,29750,24
20250625,125100,531913850,29750,29700,29800,29700,138
20250625,125000,527808200,29700,29700,29700,29700,0
20250625,124900,527808200,29700,29700,29700,29700,0
20250625,124800,527808200,29700,29700,29700,29700,0
20250625,124700,527808200,29700,29700,29700,29700,1
20250625,124600,527778500,29700,29700,29700,29700,0
20250625,124500,527778500,29700,29700,29700,29700,0
20250625,124400,527778500,29700,29750,29750,29700,6
20250625,124300,527600050,29700,29750,29750,29700,26
20250625,124200,526827750,29700,29700,29700,29700,0
20250625,124100,526827750,29700,29700,29700,29700,1
20250625,124000,526798050,29750,29750,29750,29750,0
20250625,123900,526798050,29750,29750,29750,29750,155
20250625,123800,522186800,29700,29700,29700,29700,1
20250625,123700,522157100,29750,29750,29750,29750,155
20250625,123600,517545850,29750,29700,29750,29700,43
20250625,123500,516266700,29700,29700,29700,29700,0
20250625,123400,516266700,29700,29700,29700,29700,1
20250625,123300,516237000,29700,29700,29700,29700,0
20250625,123200,516237000,29700,29700,29700,29700,1
20250625,123100,516207300,29700,29700,29700,29700,0
20250625,123000,516207300,29700,29700,29700,29700,147
20250625,122900,511841400,29700,29700,29700,29700,92
20250625,122800,509109000,29700,29700,29700,29700,49
20250625,122700,507653700,29700,29700,29700,29700,68
20250625,122600,505634100,29700,29700,29700,29700,13
20250625,122500,505248000,29650,29650,29650,29650,0
20250625,122400,505248000,29650,29650,29650,29650,1
20250625,122300,505218350,29650,29650,29650,29650,12
20250625,122200,504862550,29700,29700,29700,29700,59
20250625,122100,503110250,29650,29650,29650,29650,32
20250625,122000,502161450,29700,29700,29700,29700,0
20250625,121900,502161450,29700,29700,29700,29700,4
20250625,121800,502042650,29700,29750,29750,29700,15
20250625,121700,501596950,29700,29700,29700,29700,0
20250625,121600,501596950,29700,29700,29700,29700,4
20250625,121500,501478150,29700,29650,29700,29650,32
20250625,121400,500528750,29650,29700,29700,29650,154
20250625,121300,495955000,29750,29750,29750,29750,5
20250625,121200,495806250,29750,29750,29750,29750,0
20250625,121100,495806250,29750,29700,29750,29700,24
20250625,121000,495093200,29750,29750,29750,29750,0
20250625,120900,495093200,29750,29750,29750,29750,0
20250625,120800,495093200,29750,29750,29750,29750,15
20250625,120700,494646950,29750,29750,29750,29750,1
20250625,120600,494617200,29800,29750,29800,29750,19
20250625,120500,494051050,29750,29750,29750,29750,8
20250625,120400,493813050,29800,29800,29800,29800,0
20250625,120300,493813050,29800,29800,29800,29800,0
20250625,120200,493813050,29800,29800,29800,29700,47
20250625,120100,492415850,29750,29750,29750,29700,33
20250625,120000,491435200,29750,29800,29800,29750,175
20250625,115900,486228600,29800,29800,29800,29800,43
20250625,115800,484947200,29800,29800,29800,29800,201
20250625,115700,478957400,29800,29800,29800,29800,0
20250625,115600,478957400,29800,29800,29800,29800,1
20250625,115500,478927600,29800,29800,29800,29800,1
20250625,115400,478897800,29800,29950,29950,29800,41
20250625,115300,477673000,29900,29900,29900,29900,10
20250625,115200,477374000,29850,29800,29850,29800,34
20250625,115100,476359600,29800,29800,29800,29800,1
20250625,115000,476329800,29850,29850,29850,29850,9
20250625,114900,476061150,29850,29850,29850,29850,0
20250625,114800,476061150,29850,29850,29850,29850,1
20250625,114700,476031300,29900,29900,29900,29900,0
20250625,114600,476031300,29900,29900,29900,29900,1
20250625,114500,476001400,29850,29850,29850,29800,144
20250625,114400,471703050,29850,29850,29850,29850,0
20250625,114300,471703050,29850,29850,29850,29850,8
20250625,114200,471464250,29800,29850,29850,29800,2
20250625,114100,471404600,29850,29850,29850,29800,21
20250625,114000,470777850,29850,29850,29900,29850,73
20250625,113900,468598650,29800,29900,29900,29800,63
20250625,113800,466721150,29850,29800,29850,29800,23
20250625,113700,466035200,29850,29900,29900,29850,22
20250625,113600,465377500,29800,29800,29800,29800,1
20250625,113500,465347700,29850,29850,29850,29850,1
20250625,113400,465317850,29850,29850,29850,29850,34
20250625,113300,464302950,29800,29800,29800,29800,3
20250625,113200,464213550,29850,29850,29850,29850,1
20250625,113100,464183700,29850,29850,29850,29850,0
20250625,113000,464183700,29850,29850,29850,29850,237
20250625,112900,457109250,29850,29850,29850,29850,5
20250625,112800,456960000,29850,29850,29850,29850,1
20250625,112700,456930150,29950,29950,29950,29950,0
20250625,112600,456930150,29950,29850,29950,29850,2
20250625,112500,456870350,29950,29950,29950,29950,1
20250625,112400,456840400,29900,29900,29900,29900,0
20250625,112300,456840400,29900,29900,29900,29900,100
20250625,112200,453850400,29900,29900,29900,29900,66
20250625,112100,451877000,29950,29950,29950,29950,0
20250625,112000,451877000,29950,29950,29950,29950,116
20250625,111900,448402800,29950,29950,29950,29950,2
20250625,111800,448342900,29900,29900,29900,29900,121
20250625,111700,444725000,29850,29850,29850,29850,0
20250625,111600,444725000,29850,29850,29850,29850,5
20250625,111500,444575750,29900,29900,29900,29900,13
20250625,111400,444187050,29900,29900,29900,29900,18
20250625,111300,443648850,29850,29850,29850,29850,0
20250625,111200,443648850,29850,29850,29850,29850,0
20250625,111100,443648850,29850,29850,29850,29850,20
20250625,111000,443051850,29850,29850,29850,29850,14
20250625,110900,442633950,29750,29750,29750,29750,0
20250625,110800,442633950,29750,29750,29750,29750,11
20250625,110700,442306700,29800,29850,29850,29800,2
20250625,110600,442247050,29750,29750,29750,29750,1
20250625,110500,442217300,29800,29850,29850,29800,12
20250625,110400,441859650,29700,29700,29700,29700,0
20250625,110300,441859650,29700,29800,29800,29700,53
20250625,110200,440280350,29700,29700,29700,29700,0
20250625,110100,440280350,29700,29700,29700,29700,0
20250625,110000,440280350,29700,29700,29700,29700,0
20250625,105900,440280350,29700,29750,29750,29700,101
20250625,105800,437275650,29800,29700,29800,29700,9
20250625,105700,437007550,29700,29700,29700,29700,0
20250625,105600,437007550,29700,29700,29700,29700,20
20250625,105500,436413550,29700,29700,29700,29700,4
20250625,105400,436294750,29700,29650,29700,29650,150
20250625,105300,431844750,29650,29650,29650,29650,0
20250625,105200,431844750,29650,29650,29650,29650,20
20250625,105100,431251750,29650,29650,29650,29650,1
20250625,105000,431222100,29650,29700,29700,29650,83
20250625,104900,428757050,29750,29700,29750,29650,318
20250625,104800,419311650,29700,29700,29750,29700,239
20250625,104700,412213200,29700,29700,29700,29700,10
20250625,104600,411916200,29700,29700,29700,29700,0
20250625,104500,411916200,29700,29700,29700,29700,0
20250625,104400,411916200,29700,29750,29750,29700,219
20250625,104300,405408500,29750,29750,29750,29750,30
20250625,104200,404516000,29750,29750,29750,29750,70
20250625,104100,402433500,29750,29750,29750,29750,1
20250625,104000,402403750,29750,29750,29750,29750,614
20250625,103900,384137250,29750,29750,29750,29750,335
20250625,103800,374171000,29750,29750,29750,29750,69
20250625,103700,372118250,29800,29800,29800,29800,17
20250625,103600,371611650,29800,29750,29800,29750,50
20250625,103500,370121700,29800,29800,29800,29800,1
20250625,103400,370091900,29800,29800,29800,29800,11
20250625,103300,369764100,29800,29800,29800,29800,5
20250625,103200,369615100,29800,29800,29800,29800,22
20250625,103100,368959500,29800,29800,29800,29800,0
20250625,103000,368959500,29800,29800,29800,29800,98
20250625,102900,366039100,29800,29800,29900,29800,304
20250625,102800,356966900,29800,29800,29800,29800,2
20250625,102700,356907300,29800,29800,29800,29800,0
20250625,102600,356907300,29800,29800,29800,29800,0
20250625,102500,356907300,29800,29800,29800,29800,1
20250625,102400,356877500,29900,29850,29900,29850,3
20250625,102300,356787850,29850,29850,29850,29850,281
20250625,102200,348400000,29850,29850,29850,29850,0
20250625,102100,348400000,29850,29850,29850,29850,64
20250625,102000,346489600,29850,29900,29900,29850,174
20250625,101900,341291800,29900,29900,29900,29900,10
20250625,101800,340992800,30050,30050,30050,30050,0
20250625,101700,340992800,30050,30050,30050,30050,0
20250625,101600,340992800,30050,30050,30050,30050,1
20250625,101500,340962750,29900,29900,29900,29900,0
20250625,101400,340962750,29900,29900,29900,29900,0
20250625,101300,340962750,29900,29900,29900,29900,44
20250625,101200,339647150,29900,29900,29900,29900,51
20250625,101100,338122250,29950,29950,29950,29950,2
20250625,101000,338062350,29950,29950,29950,29950,50
20250625,100900,336564850,29950,30000,30050,29950,148
20250625,100800,332125250,30000,30000,30000,30000,16
20250625,100700,331645250,30150,30150,30150,30150,0
20250625,100600,331645250,30150,30050,30150,30000,38
20250625,100500,330504900,30050,30050,30250,30050,200
20250625,100400,324484200,30050,29950,30050,29950,67
20250625,100300,322475550,30000,30000,30000,30000,68
20250625,100200,320435550,30000,30000,30000,30000,1
20250625,100100,320405550,30000,29950,30000,29950,54
20250625,100000,318785700,30000,29850,30000,29850,2
20250625,095900,318725850,29850,29850,29850,29850,1
20250625,095800,318696000,29900,29850,29900,29850,79
20250625,095700,316336750,29850,29850,29850,29850,0
20250625,095600,316336750,29850,29850,29850,29850,0
20250625,095500,316336750,29850,29850,29850,29850,0
20250625,095400,316336750,29850,29850,29850,29850,0
20250625,095300,316336750,29850,29850,29850,29850,0
20250625,095200,316336750,29850,29850,29850,29850,1
20250625,095100,316306900,29950,29950,29950,29950,12
20250625,095000,315947500,29800,29900,29900,29800,166
20250625,094900,310996000,29900,29900,29900,29900,3
20250625,094800,310906300,29850,29850,29850,29850,15
20250625,094700,310458550,29900,29900,29900,29900,85
20250625,094600,307917050,29800,29850,29850,29800,19
20250625,094500,307349950,29900,29900,29900,29900,1
20250625,094400,307320050,29750,29800,29800,29750,296
20250625,094300,298511950,29950,29900,29950,29900,64
20250625,094200,296598300,29750,29800,29800,29750,333
20250625,094100,286680500,29800,29800,29800,29800,40
20250625,094000,285488500,29900,29900,29900,29900,5
20250625,093900,285339000,29800,29800,29800,29800,21
20250625,093800,284713200,29800,29800,29800,29800,68
20250625,093700,282686800,29750,29750,29750,29750,0
20250625,093600,282686800,29750,29750,29750,29750,1
20250625,093500,282657050,29900,29850,29900,29750,110
20250625,093400,279382300,29800,29800,29800,29800,80
20250625,093300,276998300,29750,29750,29750,29750,3
20250625,093200,276909050,29750,29750,29750,29750,57
20250625,093100,275213300,29750,29850,29850,29750,38
20250625,093000,274082700,29750,29800,29800,29750,346
20250625,092900,263784050,29900,29900,29900,29800,705
20250625,092800,242718150,29900,29900,29900,29900,77
20250625,092700,240415850,29950,29950,29950,29900,135
20250625,092600,236376800,29950,29900,29950,29900,195
20250625,092500,230545800,29950,30100,30100,29950,206
20250625,092400,224366400,30100,30050,30100,30050,51
20250625,092300,222831850,30050,30000,30050,30000,154
20250625,092200,218208750,30050,30000,30100,30000,94
20250625,092100,215385200,30000,30000,30050,30000,381
20250625,092000,203952900,29800,29850,29950,29800,675
20250625,091900,183831100,29850,29900,29900,29850,225
20250625,091800,177112350,29900,29900,29900,29900,0
20250625,091700,177112350,29900,29950,29950,29900,108
20250625,091600,173880950,29850,29850,29900,29850,69
20250625,091500,171820650,29850,29850,29875,29850,71
20250625,091400,169700050,29800,29800,29900,29800,197
20250625,091300,163819450,29800,29800,29800,29800,0
20250625,091200,163819450,29800,29900,29900,29800,173
20250625,091100,158654250,29900,29900,29900,29850,417
20250625,091000,146186450,29900,29850,29900,29850,1038
20250625,090900,115152050,29900,30000,30000,29900,323
20250625,090800,105485950,30100,30000,30100,30000,410
20250625,090700,93172150,30000,30050,30050,30000,473
20250625,090600,78976350,30050,30100,30100,30050,750
20250625,090500,56422500,30100,30200,30300,30100,422
20250625,090400,43676000,30250,30250,30250,30250,1
20250625,090300,43645750,30300,30250,30300,30250,93
20250625,090200,40831000,30250,30100,30350,30100,216
20250625,090100,34289300,30200,30150,30200,30150,24
20250625,090000,33565150,30100,30400,30400,30050,1110
Reference in New Issue View Git Blame Copy Permalink