ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/003920/min/candle-20250220.csv

585 lines
30 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,184200,1557479400,76800,76800,76800,76800,72
20250220,184100,1557479400,76800,76800,76800,76800,0
20250220,184000,1557479400,76800,76800,76800,76800,0
20250220,183900,1557479400,76800,76800,76800,76800,0
20250220,183800,1557479400,76800,76800,76800,76800,0
20250220,183700,1557479400,76800,76800,76800,76800,0
20250220,183600,1557479400,76800,76800,76800,76800,0
20250220,183500,1557479400,76800,76800,76800,76800,0
20250220,183400,1557479400,76800,76800,76800,76800,0
20250220,183300,1557479400,76800,76800,76800,76800,0
20250220,183200,1557479400,76800,76800,76800,76800,0
20250220,183100,1557479400,76800,76800,76800,76800,0
20250220,183000,1557479400,76800,76800,76800,76800,0
20250220,182900,1557479400,76800,76800,76800,76800,0
20250220,182800,1557479400,76800,76800,76800,76800,0
20250220,182700,1557479400,76800,76800,76800,76800,0
20250220,182600,1557479400,76800,76800,76800,76800,0
20250220,182500,1557479400,76800,76800,76800,76800,0
20250220,182400,1557479400,76800,76800,76800,76800,0
20250220,182300,1557479400,76800,76800,76800,76800,0
20250220,182200,1557479400,76800,76800,76800,76800,0
20250220,182100,1557479400,76800,76800,76800,76800,0
20250220,182000,1557479400,76800,76800,76800,76800,0
20250220,181900,1557479400,76800,76800,76800,76800,0
20250220,181800,1557479400,76800,76800,76800,76800,0
20250220,181700,1557479400,76800,76800,76800,76800,0
20250220,181600,1557479400,76800,76800,76800,76800,0
20250220,181500,1557479400,76800,76800,76800,76800,0
20250220,181400,1557479400,76800,76800,76800,76800,0
20250220,181300,1557479400,76800,76800,76800,76800,0
20250220,181200,1557479400,76800,76800,76800,76800,72
20250220,181100,1557479400,76800,76800,76800,76800,0
20250220,181000,1557479400,76800,76800,76800,76800,0
20250220,180900,1557479400,76800,76800,76800,76800,0
20250220,180800,1557479400,76800,76800,76800,76800,0
20250220,180700,1557479400,76800,76800,76800,76800,0
20250220,180600,1557479400,76800,76800,76800,76800,0
20250220,180500,1557479400,76800,76800,76800,76800,0
20250220,180400,1557479400,76800,76800,76800,76800,0
20250220,180300,1557479400,76800,76800,76800,76800,0
20250220,180200,1557479400,76800,76800,76800,76800,0
20250220,180100,1557479400,76800,76800,76800,76800,0
20250220,180000,1557479400,76800,76800,76800,76800,0
20250220,175900,1557479400,76800,76800,76800,76800,0
20250220,175800,1557479400,76800,76800,76800,76800,0
20250220,175700,1557479400,76800,76800,76800,76800,0
20250220,175600,1557479400,76800,76800,76800,76800,0
20250220,175500,1557479400,76800,76800,76800,76800,0
20250220,175400,1557479400,76800,76800,76800,76800,0
20250220,175300,1557479400,76800,76800,76800,76800,0
20250220,175200,1557479400,76800,76800,76800,76800,0
20250220,175100,1557479400,76800,76800,76800,76800,0
20250220,175000,1557479400,76800,76800,76800,76800,0
20250220,174900,1557479400,76800,76800,76800,76800,0
20250220,174800,1557479400,76800,76800,76800,76800,0
20250220,174700,1557479400,76800,76800,76800,76800,0
20250220,174600,1557479400,76800,76800,76800,76800,0
20250220,174500,1557479400,76800,76800,76800,76800,0
20250220,174400,1557479400,76800,76800,76800,76800,0
20250220,174300,1557479400,76800,76800,76800,76800,0
20250220,174200,1557479400,76800,76800,76800,76800,72
20250220,174100,1557479400,76800,76800,76800,76800,0
20250220,174000,1557479400,76800,76800,76800,76800,0
20250220,173900,1557479400,76800,76800,76800,76800,0
20250220,173800,1557479400,76800,76800,76800,76800,0
20250220,173700,1557479400,76800,76800,76800,76800,0
20250220,173600,1557479400,76800,76800,76800,76800,0
20250220,173500,1557479400,76800,76800,76800,76800,0
20250220,173400,1557479400,76800,76800,76800,76800,0
20250220,173300,1557479400,76800,76800,76800,76800,0
20250220,173200,1557479400,76800,76800,76800,76800,0
20250220,173100,1557479400,76800,76800,76800,76800,0
20250220,173000,1557479400,76800,76800,76800,76800,0
20250220,172900,1557479400,76800,76800,76800,76800,0
20250220,172800,1557479400,76800,76800,76800,76800,0
20250220,172700,1557479400,76800,76800,76800,76800,0
20250220,172600,1557479400,76800,76800,76800,76800,0
20250220,172500,1557479400,76800,76800,76800,76800,0
20250220,172400,1557479400,76800,76800,76800,76800,0
20250220,172300,1557479400,76800,76800,76800,76800,0
20250220,172200,1557479400,76800,76800,76800,76800,0
20250220,172100,1557479400,76800,76800,76800,76800,0
20250220,172000,1557479400,76800,76800,76800,76800,0
20250220,171900,1557479400,76800,76800,76800,76800,0
20250220,171800,1557479400,76800,76800,76800,76800,0
20250220,171700,1557479400,76800,76800,76800,76800,0
20250220,171600,1557479400,76800,76800,76800,76800,0
20250220,171500,1557479400,76800,76800,76800,76800,0
20250220,171400,1557479400,76800,76800,76800,76800,0
20250220,171300,1557479400,76800,76800,76800,76800,0
20250220,171200,1557479400,76800,76800,76800,76800,72
20250220,171100,1557479400,76800,76800,76800,76800,0
20250220,171000,1557479400,76800,76800,76800,76800,0
20250220,170900,1557479400,76800,76800,76800,76800,0
20250220,170800,1557479400,76800,76800,76800,76800,0
20250220,170700,1557479400,76800,76800,76800,76800,0
20250220,170600,1557479400,76800,76800,76800,76800,0
20250220,170500,1557479400,76800,76800,76800,76800,0
20250220,170400,1557479400,76800,76800,76800,76800,0
20250220,170300,1557479400,76800,76800,76800,76800,0
20250220,170200,1557479400,76800,76800,76800,76800,0
20250220,170100,1557479400,76800,76800,76800,76800,0
20250220,170000,1557479400,76800,76800,76800,76800,0
20250220,165900,1557479400,76800,76800,76800,76800,0
20250220,165800,1557479400,76800,76800,76800,76800,0
20250220,165700,1557479400,76800,76800,76800,76800,0
20250220,165600,1557479400,76800,76800,76800,76800,0
20250220,165500,1557479400,76800,76800,76800,76800,0
20250220,165400,1557479400,76800,76800,76800,76800,0
20250220,165300,1557479400,76800,76800,76800,76800,0
20250220,165200,1557479400,76800,76800,76800,76800,0
20250220,165100,1557479400,76800,76800,76800,76800,0
20250220,165000,1557479400,76800,76800,76800,76800,0
20250220,164900,1557479400,76800,76800,76800,76800,0
20250220,164800,1557479400,76800,76800,76800,76800,0
20250220,164700,1557479400,76800,76800,76800,76800,0
20250220,164600,1557479400,76800,76800,76800,76800,0
20250220,164500,1557479400,76800,76800,76800,76800,0
20250220,164400,1557479400,76800,76800,76800,76800,0
20250220,164300,1557479400,76800,76800,76800,76800,0
20250220,164200,1557479400,76800,76800,76800,76800,72
20250220,164100,1557479400,76800,76800,76800,76800,0
20250220,164000,1557479400,76800,76800,76800,76800,0
20250220,163900,1557479400,76800,76800,76800,76800,0
20250220,163800,1557479400,76800,76800,76800,76800,0
20250220,163700,1557479400,76800,76800,76800,76800,0
20250220,163600,1557479400,76800,76800,76800,76800,0
20250220,163500,1557479400,76800,76800,76800,76800,0
20250220,163400,1557479400,76800,76800,76800,76800,0
20250220,163300,1557479400,76800,76800,76800,76800,0
20250220,163200,1557479400,76800,76800,76800,76800,0
20250220,163100,1557479400,76800,76800,76800,76800,0
20250220,163000,1557479400,76800,76800,76800,76800,0
20250220,162900,1557479400,76800,76800,76800,76800,0
20250220,162800,1557479400,76800,76800,76800,76800,0
20250220,162700,1557479400,76800,76800,76800,76800,0
20250220,162600,1557479400,76800,76800,76800,76800,0
20250220,162500,1557479400,76800,76800,76800,76800,0
20250220,162400,1557479400,76800,76800,76800,76800,0
20250220,162300,1557479400,76800,76800,76800,76800,0
20250220,162200,1557479400,76800,76800,76800,76800,0
20250220,162100,1557479400,76800,76800,76800,76800,0
20250220,162000,1557479400,76800,76800,76800,76800,0
20250220,161900,1557479400,76800,76800,76800,76800,0
20250220,161800,1557479400,76800,76800,76800,76800,0
20250220,161700,1557479400,76800,76800,76800,76800,0
20250220,161600,1557479400,76800,76800,76800,76800,0
20250220,161500,1557479400,76800,76800,76800,76800,0
20250220,161400,1557479400,76800,76800,76800,76800,0
20250220,161300,1557479400,76800,76800,76800,76800,0
20250220,161200,1557479400,76800,76800,76800,76800,72
20250220,161100,1557479400,76800,76800,76800,76800,0
20250220,161000,1557479400,76800,76800,76800,76800,0
20250220,160900,1557479400,76800,76800,76800,76800,0
20250220,160800,1557479400,76800,76800,76800,76800,0
20250220,160700,1557479400,76800,76800,76800,76800,0
20250220,160600,1557479400,76800,76800,76800,76800,0
20250220,160500,1557479400,76800,76800,76800,76800,0
20250220,160400,1557479400,76800,76800,76800,76800,0
20250220,160300,1557479400,76800,76800,76800,76800,0
20250220,160200,1557479400,76800,76800,76800,76800,0
20250220,160100,1557479400,76800,76800,76800,76800,0
20250220,160000,1557479400,76800,76800,76800,76800,0
20250220,155900,1557479400,76800,76800,76800,76800,0
20250220,155800,1557479400,76800,76800,76800,76800,0
20250220,155700,1557479400,76800,76800,76800,76800,0
20250220,155600,1557479400,76800,76800,76800,76800,0
20250220,155500,1557479400,76800,76800,76800,76800,0
20250220,155400,1557479400,76800,76800,76800,76800,0
20250220,155300,1557479400,76800,76800,76800,76800,0
20250220,155200,1557479400,76800,76800,76800,76800,0
20250220,155100,1557479400,76800,76800,76800,76800,0
20250220,155000,1557479400,76800,76800,76800,76800,0
20250220,154900,1557479400,76800,76800,76800,76800,0
20250220,154800,1557479400,76800,76800,76800,76800,0
20250220,154700,1557479400,76800,76800,76800,76800,0
20250220,154600,1557479400,76800,76800,76800,76800,0
20250220,154500,1557479400,76800,76800,76800,76800,0
20250220,154400,1557479400,76800,76800,76800,76800,0
20250220,154300,1557479400,76800,76800,76800,76800,0
20250220,154200,1557479400,76800,76800,76800,76800,72
20250220,154100,1557479400,76800,76800,76800,76800,0
20250220,154000,1557479400,76800,76800,76800,76800,0
20250220,153900,1557479400,76800,76800,76800,76800,0
20250220,153800,1557479400,76800,76800,76800,76800,0
20250220,153700,1557479400,76800,76800,76800,76800,0
20250220,153600,1557479400,76800,76800,76800,76800,0
20250220,153500,1557479400,76800,76800,76800,76800,0
20250220,153400,1557479400,76800,76800,76800,76800,0
20250220,153300,1557479400,76800,76800,76800,76800,0
20250220,153200,1557479400,76800,76800,76800,76800,0
20250220,153100,1557479400,76800,76800,76800,76800,0
20250220,153000,1557479400,76800,76800,76800,76800,72
20250220,152900,1551949800,76500,76500,76500,76500,0
20250220,152800,1551949800,76500,76500,76500,76500,0
20250220,152700,1551949800,76500,76500,76500,76500,0
20250220,152600,1551949800,76500,76500,76500,76500,0
20250220,152500,1551949800,76500,76500,76500,76500,0
20250220,152400,1551949800,76500,76500,76500,76500,0
20250220,152300,1551949800,76500,76500,76500,76500,0
20250220,152200,1551949800,76500,76500,76500,76500,0
20250220,152100,1551949800,76500,76500,76500,76500,0
20250220,152000,1551949800,76500,76500,76500,76500,0
20250220,151900,1551949800,76500,76700,76800,76500,39
20250220,151800,1548961600,76800,76700,76800,76700,9
20250220,151700,1548270800,76600,76700,76800,76600,137
20250220,151600,1537770500,76800,76800,76800,76800,3
20250220,151500,1537540100,76700,76700,76800,76700,28
20250220,151400,1535392400,76800,76800,76800,76700,7
20250220,151300,1534855100,76700,76700,76700,76700,1
20250220,151200,1534778400,76700,76700,76700,76600,10
20250220,151100,1534012000,76600,76600,76600,76600,117
20250220,151000,1525049800,76700,76700,76700,76600,38
20250220,150900,1522136600,76600,76600,76600,76600,6
20250220,150800,1521677000,76600,76700,76700,76600,103
20250220,150700,1513784200,76900,76900,76900,76900,2
20250220,150600,1513630400,76900,76800,76900,76600,576
20250220,150500,1469493800,76900,76900,76900,76900,1
20250220,150400,1469416900,76900,76800,76900,76800,9
20250220,150300,1468725100,76800,76800,76800,76800,0
20250220,150200,1468725100,76800,76900,76900,76700,93
20250220,150100,1461590100,76900,76900,76900,76900,0
20250220,150000,1461590100,76900,76700,76900,76700,16
20250220,145900,1460362400,76700,76700,76700,76700,3
20250220,145800,1460132300,76800,76900,76900,76800,6
20250220,145700,1459671400,76900,76900,76900,76900,517
20250220,145600,1419914100,76900,76900,76900,76900,0
20250220,145500,1419914100,76900,76700,76900,76700,2
20250220,145400,1419760500,76900,76900,76900,76900,5
20250220,145300,1419376000,76900,76900,76900,76900,2
20250220,145200,1419222200,76800,76800,76800,76800,31
20250220,145100,1416841400,76900,76900,76900,76900,7
20250220,145000,1416303100,76900,76900,76900,76900,2
20250220,144900,1416149300,76900,76900,76900,76900,0
20250220,144800,1416149300,76900,76900,76900,76900,1
20250220,144700,1416072400,76800,76800,76800,76800,0
20250220,144600,1416072400,76800,76700,76800,76700,13
20250220,144500,1415075000,76900,76800,76900,76800,10
20250220,144400,1414306900,76700,76700,76700,76700,1
20250220,144300,1414230200,76900,76700,76900,76700,168
20250220,144200,1401329400,76900,77000,77000,76800,133
20250220,144100,1391113400,77000,77000,77000,77000,5
20250220,144000,1390728400,77000,77000,77000,77000,9
20250220,143900,1390035400,76800,77000,77000,76800,10
20250220,143800,1389265600,77000,77000,77000,77000,8
20250220,143700,1388649600,77000,77000,77000,77000,19
20250220,143600,1387186600,77000,76900,77000,76800,26
20250220,143500,1385186700,76900,77000,77000,76900,34
20250220,143400,1382571600,76900,76800,76900,76800,3
20250220,143300,1382341000,76800,76800,76800,76800,1
20250220,143200,1382264200,76800,76900,76900,76800,11
20250220,143100,1381418400,76900,76900,76900,76900,12
20250220,143000,1380495600,76900,77000,77000,76900,39
20250220,142900,1377495500,77000,77000,77000,77000,9
20250220,142800,1376802500,77000,77000,77000,77000,7
20250220,142700,1376263500,77000,77000,77000,77000,11
20250220,142600,1375416500,76900,77000,77000,76900,190
20250220,142500,1360793800,77000,77000,77000,77000,9
20250220,142400,1360100800,77000,77000,77000,77000,16
20250220,142300,1358868800,76900,77000,77000,76900,21
20250220,142200,1357252400,77000,76900,77000,76900,9
20250220,142100,1356559700,77000,76900,77000,76900,5
20250220,142000,1356174800,77000,77000,77000,77000,8
20250220,141900,1355558800,77000,77000,77000,77000,11
20250220,141800,1354711800,77000,77000,77000,77000,12
20250220,141700,1353787800,77000,76900,77000,76900,101
20250220,141600,1346011900,77000,77000,77000,77000,13
20250220,141500,1345010900,76900,76900,76900,76900,0
20250220,141400,1345010900,76900,76900,76900,76900,14
20250220,141300,1343934300,76900,76900,76900,76900,12
20250220,141200,1343011500,76900,76900,76900,76900,38
20250220,141100,1340089300,76800,76900,76900,76800,41
20250220,141000,1336938000,76900,77000,77000,76900,47
20250220,140900,1333321800,77000,76900,77000,76900,5
20250220,140800,1332936900,76900,76900,76900,76900,56
20250220,140700,1328630500,76900,76900,76900,76900,0
20250220,140600,1328630500,76900,77000,77000,76900,30
20250220,140500,1326321300,77000,77000,77000,77000,9
20250220,140400,1325628300,77000,77000,77000,77000,18
20250220,140300,1324242300,77000,77000,77000,77000,2
20250220,140200,1324088300,77000,77000,77000,77000,142
20250220,140100,1313154300,77000,77000,77000,77000,8
20250220,140000,1312538300,77000,77000,77000,77000,15
20250220,135900,1311383300,77000,77000,77000,77000,13
20250220,135800,1310382300,77000,76900,77000,76900,19
20250220,135700,1308920600,76900,76900,76900,76900,3
20250220,135600,1308689900,76900,76900,76900,76900,18
20250220,135500,1307305700,76900,76900,76900,76900,18
20250220,135400,1305921500,76800,76800,76800,76800,0
20250220,135300,1305921500,76800,76800,76800,76800,1
20250220,135200,1305844700,76800,77000,77000,76800,58
20250220,135100,1301389700,76900,77000,77000,76900,79
20250220,135000,1295311900,77000,77000,77000,77000,8
20250220,134900,1294695900,77200,77200,77200,77200,11
20250220,134800,1293846700,77200,77200,77200,77200,10
20250220,134700,1293074700,77200,77100,77200,77100,19
20250220,134600,1291608200,77200,77000,77200,77000,28
20250220,134500,1289450900,77200,77100,77200,77100,10
20250220,134400,1288679500,77200,77000,77200,77000,210
20250220,134300,1272490200,76900,76900,77000,76900,32
20250220,134200,1270028800,76900,76900,76900,76900,8
20250220,134100,1269413600,76900,77000,77000,76900,12
20250220,134000,1268489700,77000,77100,77100,77000,43
20250220,133900,1265177300,77000,77000,77000,77000,0
20250220,133800,1265177300,77000,77100,77200,77000,86
20250220,133700,1258552900,76900,76900,76900,76900,0
20250220,133600,1258552900,76900,76900,76900,76900,0
20250220,133500,1258552900,76900,77100,77100,76900,6
20250220,133400,1258090500,77100,77100,77100,77100,11
20250220,133300,1257242400,77100,77100,77100,77100,12
20250220,133200,1256317200,77100,77100,77100,77100,12
20250220,133100,1255392000,77100,77100,77100,77100,7
20250220,133000,1254852300,77100,77000,77100,77000,48
20250220,132900,1251154900,77000,77000,77000,77000,8
20250220,132800,1250538900,77000,77100,77100,77000,116
20250220,132700,1241606500,77100,77100,77100,77100,11
20250220,132600,1240758400,77100,77200,77300,77100,29
20250220,132500,1238521400,77200,77100,77200,77100,12
20250220,132400,1237596000,77200,77200,77200,77200,14
20250220,132300,1236515200,77200,77200,77200,77200,83
20250220,132200,1230107600,77200,77200,77200,77200,14
20250220,132100,1229026800,77200,77200,77200,77200,4
20250220,132000,1228718000,77100,77200,77200,77100,5
20250220,131900,1228332100,77200,77200,77200,77200,9
20250220,131800,1227637300,77200,77200,77200,77200,12
20250220,131700,1226710900,77200,77200,77200,77200,13
20250220,131600,1225707300,77200,77200,77200,77200,9
20250220,131500,1225012500,77200,77200,77200,77200,13
20250220,131400,1224008900,77200,77100,77200,77100,21
20250220,131300,1222389400,77100,77100,77100,77100,15
20250220,131200,1221232900,77100,77100,77100,77100,18
20250220,131100,1219845100,77200,77100,77200,77100,5
20250220,131000,1219459400,77100,77100,77100,77100,9
20250220,130900,1218765500,77100,77100,77100,77100,11
20250220,130800,1217917400,77000,77000,77000,77000,0
20250220,130700,1217917400,77000,77000,77000,77000,150
20250220,130600,1206367400,77000,77100,77100,77000,159
20250220,130500,1194123000,77100,77300,77300,77100,42
20250220,130400,1190882400,77300,77300,77300,77300,11
20250220,130300,1190032100,77300,77200,77300,77200,22
20250220,130200,1188332400,77200,77200,77200,77200,2
20250220,130100,1188178000,77100,77100,77100,77100,1
20250220,130000,1188100900,77100,77300,77300,77100,41
20250220,125900,1184936700,77200,77300,77300,77200,16
20250220,125800,1183700100,77200,77200,77200,77200,11
20250220,125700,1182850900,77300,77200,77300,77200,16
20250220,125600,1181614200,77200,77100,77200,77100,3
20250220,125500,1181382800,77100,77200,77200,77100,24
20250220,125400,1179530500,77300,77300,77300,77300,6
20250220,125300,1179066700,77300,77300,77300,77300,34
20250220,125200,1176438500,77300,77300,77300,77300,0
20250220,125100,1176438500,77300,77400,77400,77300,63
20250220,125000,1171568400,77400,77500,77500,77300,10
20250220,124900,1170793900,77500,77500,77500,77400,41
20250220,124800,1167619600,77500,77400,77500,77300,69
20250220,124700,1162272900,77400,77200,77400,77200,25
20250220,124600,1160339300,77100,77100,77100,77100,0
20250220,124500,1160339300,77100,77200,77200,77100,8
20250220,124400,1159721800,77200,77200,77200,77200,14
20250220,124300,1158641000,77100,77200,77200,77100,31
20250220,124200,1156250400,77100,77100,77100,77000,8
20250220,124100,1155633700,77000,77000,77000,77000,28
20250220,124000,1153477700,77000,76800,77000,76800,17
20250220,123900,1152170100,76700,76700,76700,76700,1
20250220,123800,1152093400,77000,77200,77200,76800,299
20250220,123700,1129120200,77200,77000,77200,77000,16
20250220,123600,1127886300,77000,77000,77000,77000,0
20250220,123500,1127886300,77000,76900,77000,76900,22
20250220,123400,1126193600,76900,77100,77100,76900,20
20250220,123300,1124653500,77100,77100,77100,77100,20
20250220,123200,1123111500,77100,77100,77100,77000,7
20250220,123100,1122571900,77100,77100,77100,77100,33
20250220,123000,1120027600,77200,77200,77200,77200,9
20250220,122900,1119332800,77100,77200,77200,77100,7
20250220,122800,1118792500,77200,77200,77200,77200,10
20250220,122700,1118020500,77100,77200,77200,77100,15
20250220,122600,1116862700,77200,77100,77200,77100,3
20250220,122500,1116631200,77100,77200,77200,77100,53
20250220,122400,1112544400,77100,77100,77200,77100,33
20250220,122300,1109999100,77000,76800,77000,76800,195
20250220,122200,1095003200,76700,76800,76800,76700,101
20250220,122100,1087256100,76700,77000,77000,76700,455
20250220,122000,1052305600,77000,77100,77200,77000,32
20250220,121900,1049838000,77100,77100,77100,77100,1
20250220,121800,1049760900,77100,77100,77200,77100,55
20250220,121700,1045520100,77100,77100,77100,77100,0
20250220,121600,1045520100,77100,77200,77200,77100,17
20250220,121500,1044208000,77200,77200,77200,77200,10
20250220,121400,1043436000,77200,77300,77300,77200,45
20250220,121300,1039959800,77300,77300,77300,77200,7
20250220,121200,1039418800,77300,77300,77300,77300,13
20250220,121100,1038413900,77300,77400,77400,77300,223
20250220,121000,1021164800,77400,77400,77400,77400,110
20250220,120900,1012650800,77500,77500,77500,77500,115
20250220,120800,1003738300,77500,77600,77600,77500,92
20250220,120700,996607600,77600,77600,77600,77600,4
20250220,120600,996297200,77500,77600,77600,77500,13
20250220,120500,995288500,77600,77600,77600,77500,16
20250220,120400,994047100,77600,77600,77600,77600,20
20250220,120300,992495100,77500,77600,77600,77500,5
20250220,120200,992107200,77600,77500,77600,77500,20
20250220,120100,990555500,77500,77600,77600,77500,9
20250220,120000,989857200,77500,77600,77600,77500,78
20250220,115900,983804800,77600,77500,77600,77500,9
20250220,115800,983106500,77500,77600,77600,77500,19
20250220,115700,981632300,77600,77500,77600,77400,378
20250220,115600,952336900,77500,77500,77500,77500,11
20250220,115500,951484400,77500,77500,77500,77400,19
20250220,115400,950012100,77500,77500,77500,77500,3
20250220,115300,949779600,77400,77500,77500,77400,16
20250220,115200,948540100,77500,77300,77500,77300,9
20250220,115100,947843100,77300,77300,77300,77300,6
20250220,115000,947379300,77300,77600,77600,77300,196
20250220,114900,932191600,77600,77600,77600,77600,11
20250220,114800,931338000,77600,77600,77600,77600,204
20250220,114700,915507600,77600,77700,77700,77600,8
20250220,114600,914886100,77700,77700,77700,77700,6
20250220,114500,914419900,77600,77700,77700,77600,21
20250220,114400,912788400,77600,77600,77600,77600,1
20250220,114300,912710800,77600,77700,77700,77600,28
20250220,114200,910537700,77600,77700,77700,77600,15
20250220,114100,909372500,77700,77600,77700,77600,7
20250220,114000,908828700,77700,77700,77700,77700,55
20250220,113900,904555200,77600,77700,77700,77600,10
20250220,113800,903778400,77700,77700,77700,77700,46
20250220,113700,900204200,77600,77600,77700,77600,7
20250220,113600,899660500,77700,77600,77700,77600,103
20250220,113500,891657800,77700,77600,77700,77600,5
20250220,113400,891269700,77600,77700,77700,77500,26
20250220,113300,889251900,77700,77600,77700,77600,112
20250220,113200,880552000,77600,77600,77700,77600,50
20250220,113100,876670200,77600,77600,77600,77600,2
20250220,113000,876515000,77600,77700,77700,77600,94
20250220,112900,869219700,77600,77600,77700,77600,51
20250220,112800,865259000,77600,77600,77600,77500,221
20250220,112700,848109500,77600,77500,77600,77500,220
20250220,112600,831038200,77500,77400,77500,77400,22
20250220,112500,829333500,77400,77400,77400,77400,1
20250220,112400,829256100,77400,77400,77600,77400,59
20250220,112300,824689300,77300,77500,77500,77300,247
20250220,112200,805571000,77500,77500,77500,77500,121
20250220,112100,796193500,77500,77500,77500,77400,10
20250220,112000,795418700,77400,77500,77500,77400,18
20250220,111900,794024400,77500,77500,77500,77500,24
20250220,111800,792164400,77400,77500,77500,77400,8
20250220,111700,791544600,77500,77300,77500,77300,151
20250220,111600,779857100,77200,77200,77300,77200,20
20250220,111500,778312100,77100,77200,77200,77100,35
20250220,111400,775610200,77200,77100,77200,77100,29
20250220,111300,773372700,77100,77100,77100,77100,18
20250220,111200,771984900,77100,77100,77100,77000,11
20250220,111100,771136900,77000,77000,77100,77000,11
20250220,111000,770289300,76900,76900,76900,76900,19
20250220,110900,768828200,76900,77100,77100,76900,275
20250220,110800,747655000,77100,77100,77100,77100,442
20250220,110700,713576800,77100,77200,77200,77100,15
20250220,110600,712420000,77200,77200,77200,77200,20
20250220,110500,710876000,77200,77200,77200,77200,55
20250220,110400,706630000,77200,77200,77200,77200,2
20250220,110300,706475600,77300,77300,77400,77300,120
20250220,110200,697198000,77300,77400,77400,77300,49
20250220,110100,693409200,77400,77400,77400,77400,14
20250220,110000,692325600,77300,77400,77400,77300,9
20250220,105900,691629300,77400,77400,77400,77300,16
20250220,105800,690391000,77400,77400,77400,77400,9
20250220,105700,689694400,77400,77400,77400,77300,22
20250220,105600,687991800,77400,77300,77400,77300,18
20250220,105500,686598700,77400,77400,77400,77400,12
20250220,105400,685669900,77400,77400,77400,77300,20
20250220,105300,684122100,77300,77400,77400,77300,13
20250220,105200,683116100,77300,77400,77400,77300,39
20250220,105100,680097700,77400,77400,77400,77300,30
20250220,105000,677775900,77400,77300,77400,77300,113
20250220,104900,669040400,77200,77300,77300,77200,70
20250220,104800,663635800,77300,77100,77300,77100,23
20250220,104700,661860000,77200,77200,77200,77200,61
20250220,104600,657150800,77200,77300,77300,77000,36
20250220,104500,654373700,77200,77300,77300,77100,49
20250220,104400,650593300,77200,77300,77300,77200,15
20250220,104300,649434200,77300,77000,77300,77000,11
20250220,104200,648584400,77300,77000,77300,77000,124
20250220,104100,639014600,77100,77100,77100,77000,38
20250220,104000,636085000,77100,76900,77100,76900,24
20250220,103900,634237300,76800,77000,77000,76800,254
20250220,103800,614704800,77000,76900,77000,76900,130
20250220,103700,604695800,76900,76900,76900,76800,16
20250220,103600,603465700,76900,76800,76900,76800,29
20250220,103500,601238000,76900,76900,76900,76800,14
20250220,103400,600161600,76900,76800,76900,76800,34
20250220,103300,597547200,76900,76800,76900,76800,20
20250220,103200,596011000,76800,76700,76800,76600,44
20250220,103100,592634300,76700,76600,76800,76600,90
20250220,103000,585726900,76600,76600,76600,76500,8
20250220,102900,585114200,76600,76400,76600,76400,62
20250220,102800,580376600,76400,76300,76500,76300,86
20250220,102700,573806000,76300,76100,76300,76100,28
20250220,102600,571669800,76000,75800,76200,75800,113
20250220,102500,563072200,76000,76000,76100,75900,224
20250220,102400,546048300,76000,76300,76300,75900,836
20250220,102300,482583100,76000,76100,76300,76000,63
20250220,102200,477786500,76300,76300,76300,76100,20
20250220,102100,476261100,76300,76400,76400,76200,10
20250220,102000,475497600,76300,76300,76300,76200,9
20250220,101900,474811200,76300,76400,76400,76000,53
20250220,101800,470771100,76400,76400,76500,76300,82
20250220,101700,464506500,76400,76400,76400,76200,13
20250220,101600,463513500,76300,76400,76400,76200,19
20250220,101500,462063500,76500,76700,76700,76200,408
20250220,101400,430857100,76700,76400,76700,76400,8
20250220,101300,430243800,76700,76700,76700,76700,15
20250220,101200,429093300,76700,76700,76700,76400,16
20250220,101100,427866900,76500,76700,76700,76500,20
20250220,101000,426334700,76300,76700,76900,76300,380
20250220,100900,397192000,76700,76500,76700,76500,175
20250220,100800,383783700,76400,76300,76400,76300,18
20250220,100700,382409100,76200,76100,76300,76100,52
20250220,100600,378446500,76200,76100,76200,75900,53
20250220,100500,374412800,76000,76000,76000,76000,21
20250220,100400,372816800,76000,75800,76000,75800,120
20250220,100300,363702900,75800,75900,75900,75700,50
20250220,100200,359911800,75800,75600,75800,75600,65
20250220,100100,354996800,75600,75700,75800,75600,152
20250220,100000,343484800,75700,75700,75700,75700,14
20250220,095900,342425000,75600,75400,75600,75400,299
20250220,095800,319853200,75400,75400,75400,75300,130
20250220,095700,310051300,75300,75300,75300,75300,6
20250220,095600,309599500,75300,75300,75300,75300,23
20250220,095500,307867600,75300,75300,75300,75300,12
20250220,095400,306964000,75300,75400,75500,75300,36
20250220,095300,304250100,75400,75400,75400,75300,30
20250220,095200,301988300,75300,75300,75300,75300,22
20250220,095100,300331700,75200,75300,75300,75200,17
20250220,095000,299051700,75300,75200,75300,75200,7
20250220,094900,298524800,75200,75200,75200,75200,0
20250220,094800,298524800,75200,75400,75400,75200,216
20250220,094700,282263100,75400,75500,75500,75400,77
20250220,094600,276453800,75400,75400,75400,75400,2
20250220,094500,276303000,75300,75300,75300,75300,1
20250220,094400,276227700,75300,75300,75300,75300,0
20250220,094300,276227700,75300,75400,75400,75300,5
20250220,094200,275850900,75400,75400,75400,75400,11
20250220,094100,275021500,75400,75400,75400,75400,11
20250220,094000,274192100,75400,75500,75600,75400,32
20250220,093900,271777200,75700,75400,75700,75400,9
20250220,093800,271097700,75400,75500,75500,75400,10
20250220,093700,270342800,75500,75400,75500,75400,28
20250220,093600,268230500,75400,75400,75500,75400,93
20250220,093500,261217800,75300,75300,75300,75300,24
20250220,093400,259410600,75200,75100,75200,75100,196
20250220,093300,244688800,75200,75200,75200,75100,54
20250220,093200,240628700,75200,75200,75300,75200,28
20250220,093100,238522500,75100,75100,75100,75100,0
20250220,093000,238522500,75100,75200,75200,75100,16
20250220,092900,237319600,75200,75200,75200,75200,15
20250220,092800,236191600,75200,75200,75200,75200,52
20250220,092700,232281200,75200,75300,75300,75100,154
20250220,092600,220699900,75300,75300,75300,75300,30
20250220,092500,218440900,75200,75400,75400,75200,277
20250220,092400,197591800,75400,75700,75700,75400,308
20250220,092300,174335600,75600,75700,75700,75600,11
20250220,092200,173503600,75600,75700,75700,75600,9
20250220,092100,172822400,75700,75600,75800,75600,36
20250220,092000,170096800,75700,75700,75700,75700,2
20250220,091900,169945400,75600,75800,75800,75600,45
20250220,091800,166535600,75800,75800,75900,75800,21
20250220,091700,164943700,75600,75800,75800,75600,94
20250220,091600,157835700,75800,76000,76000,75800,12
20250220,091500,156925900,75800,75900,75900,75800,11
20250220,091400,156091200,75700,75800,75800,75600,113
20250220,091300,147541300,75900,75700,75900,75700,10
20250220,091200,146782900,75800,75700,75800,75600,41
20250220,091100,143678700,75600,75700,75700,75600,25
20250220,091000,141786700,75600,75600,75600,75600,30
20250220,090900,139518700,75700,75700,75800,75700,33
20250220,090800,137019900,75700,76000,76000,75700,329
20250220,090700,112071800,76000,76000,76000,76000,21
20250220,090600,110475800,75800,76000,76000,75800,10
20250220,090500,109716000,76000,76200,76300,76000,296
20250220,090400,87205100,76400,75800,76400,75800,130
20250220,090300,77293900,75700,76300,76300,75700,314
20250220,090200,53460600,75900,75800,75900,75800,49
20250220,090100,49742500,75800,76900,76900,75800,467
20250220,090000,14168000,77000,77000,77000,77000,184
Reference in New Issue View Git Blame Copy Permalink