ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/007310/min/candle-20250304.csv

593 lines
33 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250304,185000,1276075500,387500,387500,387500,387500,91
20250304,184900,1276075500,387500,387500,387500,387500,0
20250304,184800,1276075500,387500,387500,387500,387500,0
20250304,184700,1276075500,387500,387500,387500,387500,0
20250304,184600,1276075500,387500,387500,387500,387500,0
20250304,184500,1276075500,387500,387500,387500,387500,0
20250304,184400,1276075500,387500,387500,387500,387500,0
20250304,184300,1276075500,387500,387500,387500,387500,0
20250304,184200,1276075500,387500,387500,387500,387500,0
20250304,184100,1276075500,387500,387500,387500,387500,0
20250304,184000,1276075500,387500,387500,387500,387500,0
20250304,183900,1276075500,387500,387500,387500,387500,0
20250304,183800,1276075500,387500,387500,387500,387500,0
20250304,183700,1276075500,387500,387500,387500,387500,0
20250304,183600,1276075500,387500,387500,387500,387500,0
20250304,183500,1276075500,387500,387500,387500,387500,0
20250304,183400,1276075500,387500,387500,387500,387500,0
20250304,183300,1276075500,387500,387500,387500,387500,0
20250304,183200,1276075500,387500,387500,387500,387500,0
20250304,183100,1276075500,387500,387500,387500,387500,0
20250304,183000,1276075500,387500,387500,387500,387500,0
20250304,182900,1276075500,387500,387500,387500,387500,0
20250304,182800,1276075500,387500,387500,387500,387500,0
20250304,182700,1276075500,387500,387500,387500,387500,0
20250304,182600,1276075500,387500,387500,387500,387500,0
20250304,182500,1276075500,387500,387500,387500,387500,0
20250304,182400,1276075500,387500,387500,387500,387500,0
20250304,182300,1276075500,387500,387500,387500,387500,0
20250304,182200,1276075500,387500,387500,387500,387500,0
20250304,182100,1276075500,387500,387500,387500,387500,0
20250304,182000,1276075500,387500,387500,387500,387500,91
20250304,181900,1276075500,387500,387500,387500,387500,0
20250304,181800,1276075500,387500,387500,387500,387500,0
20250304,181700,1276075500,387500,387500,387500,387500,0
20250304,181600,1276075500,387500,387500,387500,387500,0
20250304,181500,1276075500,387500,387500,387500,387500,0
20250304,181400,1276075500,387500,387500,387500,387500,0
20250304,181300,1276075500,387500,387500,387500,387500,0
20250304,181200,1276075500,387500,387500,387500,387500,0
20250304,181100,1276075500,387500,387500,387500,387500,0
20250304,181000,1276075500,387500,387500,387500,387500,0
20250304,180900,1276075500,387500,387500,387500,387500,0
20250304,180800,1276075500,387500,387500,387500,387500,0
20250304,180700,1276075500,387500,387500,387500,387500,0
20250304,180600,1276075500,387500,387500,387500,387500,0
20250304,180500,1276075500,387500,387500,387500,387500,0
20250304,180400,1276075500,387500,387500,387500,387500,0
20250304,180300,1276075500,387500,387500,387500,387500,0
20250304,180200,1276075500,387500,387500,387500,387500,0
20250304,180100,1276075500,387500,387500,387500,387500,0
20250304,180000,1276075500,387500,387500,387500,387500,0
20250304,175900,1276075500,387500,387500,387500,387500,0
20250304,175800,1276075500,387500,387500,387500,387500,0
20250304,175700,1276075500,387500,387500,387500,387500,0
20250304,175600,1276075500,387500,387500,387500,387500,0
20250304,175500,1276075500,387500,387500,387500,387500,0
20250304,175400,1276075500,387500,387500,387500,387500,0
20250304,175300,1276075500,387500,387500,387500,387500,0
20250304,175200,1276075500,387500,387500,387500,387500,0
20250304,175100,1276075500,387500,387500,387500,387500,0
20250304,175000,1276075500,387500,387500,387500,387500,91
20250304,174900,1276075500,387500,387500,387500,387500,0
20250304,174800,1276075500,387500,387500,387500,387500,0
20250304,174700,1276075500,387500,387500,387500,387500,0
20250304,174600,1276075500,387500,387500,387500,387500,0
20250304,174500,1276075500,387500,387500,387500,387500,0
20250304,174400,1276075500,387500,387500,387500,387500,0
20250304,174300,1276075500,387500,387500,387500,387500,0
20250304,174200,1276075500,387500,387500,387500,387500,0
20250304,174100,1276075500,387500,387500,387500,387500,0
20250304,174000,1276075500,387500,387500,387500,387500,0
20250304,173900,1276075500,387500,387500,387500,387500,0
20250304,173800,1276075500,387500,387500,387500,387500,0
20250304,173700,1276075500,387500,387500,387500,387500,0
20250304,173600,1276075500,387500,387500,387500,387500,0
20250304,173500,1276075500,387500,387500,387500,387500,0
20250304,173400,1276075500,387500,387500,387500,387500,0
20250304,173300,1276075500,387500,387500,387500,387500,0
20250304,173200,1276075500,387500,387500,387500,387500,0
20250304,173100,1276075500,387500,387500,387500,387500,0
20250304,173000,1276075500,387500,387500,387500,387500,0
20250304,172900,1276075500,387500,387500,387500,387500,0
20250304,172800,1276075500,387500,387500,387500,387500,0
20250304,172700,1276075500,387500,387500,387500,387500,0
20250304,172600,1276075500,387500,387500,387500,387500,0
20250304,172500,1276075500,387500,387500,387500,387500,0
20250304,172400,1276075500,387500,387500,387500,387500,0
20250304,172300,1276075500,387500,387500,387500,387500,0
20250304,172200,1276075500,387500,387500,387500,387500,0
20250304,172100,1276075500,387500,387500,387500,387500,0
20250304,172000,1276075500,387500,387500,387500,387500,91
20250304,171900,1276075500,387500,387500,387500,387500,0
20250304,171800,1276075500,387500,387500,387500,387500,0
20250304,171700,1276075500,387500,387500,387500,387500,0
20250304,171600,1276075500,387500,387500,387500,387500,0
20250304,171500,1276075500,387500,387500,387500,387500,0
20250304,171400,1276075500,387500,387500,387500,387500,0
20250304,171300,1276075500,387500,387500,387500,387500,0
20250304,171200,1276075500,387500,387500,387500,387500,0
20250304,171100,1276075500,387500,387500,387500,387500,0
20250304,171000,1276075500,387500,387500,387500,387500,0
20250304,170900,1276075500,387500,387500,387500,387500,0
20250304,170800,1276075500,387500,387500,387500,387500,0
20250304,170700,1276075500,387500,387500,387500,387500,0
20250304,170600,1276075500,387500,387500,387500,387500,0
20250304,170500,1276075500,387500,387500,387500,387500,0
20250304,170400,1276075500,387500,387500,387500,387500,0
20250304,170300,1276075500,387500,387500,387500,387500,0
20250304,170200,1276075500,387500,387500,387500,387500,0
20250304,170100,1276075500,387500,387500,387500,387500,0
20250304,170000,1276075500,387500,387500,387500,387500,0
20250304,165900,1276075500,387500,387500,387500,387500,0
20250304,165800,1276075500,387500,387500,387500,387500,0
20250304,165700,1276075500,387500,387500,387500,387500,0
20250304,165600,1276075500,387500,387500,387500,387500,0
20250304,165500,1276075500,387500,387500,387500,387500,0
20250304,165400,1276075500,387500,387500,387500,387500,0
20250304,165300,1276075500,387500,387500,387500,387500,0
20250304,165200,1276075500,387500,387500,387500,387500,0
20250304,165100,1276075500,387500,387500,387500,387500,0
20250304,165000,1276075500,387500,387500,387500,387500,91
20250304,164900,1276075500,387500,387500,387500,387500,0
20250304,164800,1276075500,387500,387500,387500,387500,0
20250304,164700,1276075500,387500,387500,387500,387500,0
20250304,164600,1276075500,387500,387500,387500,387500,0
20250304,164500,1276075500,387500,387500,387500,387500,0
20250304,164400,1276075500,387500,387500,387500,387500,0
20250304,164300,1276075500,387500,387500,387500,387500,0
20250304,164200,1276075500,387500,387500,387500,387500,0
20250304,164100,1276075500,387500,387500,387500,387500,0
20250304,164000,1276075500,387500,387500,387500,387500,0
20250304,163900,1276075500,387500,387500,387500,387500,0
20250304,163800,1276075500,387500,387500,387500,387500,0
20250304,163700,1276075500,387500,387500,387500,387500,0
20250304,163600,1276075500,387500,387500,387500,387500,0
20250304,163500,1276075500,387500,387500,387500,387500,0
20250304,163400,1276075500,387500,387500,387500,387500,0
20250304,163300,1276075500,387500,387500,387500,387500,0
20250304,163200,1276075500,387500,387500,387500,387500,0
20250304,163100,1276075500,387500,387500,387500,387500,0
20250304,163000,1276075500,387500,387500,387500,387500,0
20250304,162900,1276075500,387500,387500,387500,387500,0
20250304,162800,1276075500,387500,387500,387500,387500,0
20250304,162700,1276075500,387500,387500,387500,387500,0
20250304,162600,1276075500,387500,387500,387500,387500,0
20250304,162500,1276075500,387500,387500,387500,387500,0
20250304,162400,1276075500,387500,387500,387500,387500,0
20250304,162300,1276075500,387500,387500,387500,387500,0
20250304,162200,1276075500,387500,387500,387500,387500,0
20250304,162100,1276075500,387500,387500,387500,387500,0
20250304,162000,1276075500,387500,387500,387500,387500,91
20250304,161900,1276075500,387500,387500,387500,387500,0
20250304,161800,1276075500,387500,387500,387500,387500,0
20250304,161700,1276075500,387500,387500,387500,387500,0
20250304,161600,1276075500,387500,387500,387500,387500,0
20250304,161500,1276075500,387500,387500,387500,387500,0
20250304,161400,1276075500,387500,387500,387500,387500,0
20250304,161300,1276075500,387500,387500,387500,387500,0
20250304,161200,1276075500,387500,387500,387500,387500,0
20250304,161100,1276075500,387500,387500,387500,387500,0
20250304,161000,1276075500,387500,387500,387500,387500,0
20250304,160900,1276075500,387500,387500,387500,387500,0
20250304,160800,1276075500,387500,387500,387500,387500,0
20250304,160700,1276075500,387500,387500,387500,387500,0
20250304,160600,1276075500,387500,387500,387500,387500,0
20250304,160500,1276075500,387500,387500,387500,387500,0
20250304,160400,1276075500,387500,387500,387500,387500,0
20250304,160300,1276075500,387500,387500,387500,387500,0
20250304,160200,1276075500,387500,387500,387500,387500,0
20250304,160100,1276075500,387500,387500,387500,387500,0
20250304,160000,1276075500,387500,387500,387500,387500,0
20250304,155900,1276075500,387500,387500,387500,387500,0
20250304,155800,1276075500,387500,387500,387500,387500,0
20250304,155700,1276075500,387500,387500,387500,387500,0
20250304,155600,1276075500,387500,387500,387500,387500,0
20250304,155500,1276075500,387500,387500,387500,387500,0
20250304,155400,1276075500,387500,387500,387500,387500,0
20250304,155300,1276075500,387500,387500,387500,387500,0
20250304,155200,1276075500,387500,387500,387500,387500,0
20250304,155100,1276075500,387500,387500,387500,387500,0
20250304,155000,1276075500,387500,387500,387500,387500,91
20250304,154900,1276075500,387500,387500,387500,387500,0
20250304,154800,1276075500,387500,387500,387500,387500,0
20250304,154700,1276075500,387500,387500,387500,387500,0
20250304,154600,1276075500,387500,387500,387500,387500,0
20250304,154500,1276075500,387500,387500,387500,387500,0
20250304,154400,1276075500,387500,387500,387500,387500,0
20250304,154300,1276075500,387500,387500,387500,387500,0
20250304,154200,1276075500,387500,387500,387500,387500,0
20250304,154100,1276075500,387500,387500,387500,387500,0
20250304,154000,1276075500,387500,387500,387500,387500,0
20250304,153900,1276075500,387500,387500,387500,387500,0
20250304,153800,1276075500,387500,387500,387500,387500,0
20250304,153700,1276075500,387500,387500,387500,387500,0
20250304,153600,1276075500,387500,387500,387500,387500,0
20250304,153500,1276075500,387500,387500,387500,387500,0
20250304,153400,1276075500,387500,387500,387500,387500,0
20250304,153300,1276075500,387500,387500,387500,387500,0
20250304,153200,1276075500,387500,387500,387500,387500,0
20250304,153100,1276075500,387500,387500,387500,387500,0
20250304,153000,1276075500,387500,387500,387500,387500,91
20250304,152900,1240813000,387500,387500,387500,387500,0
20250304,152800,1240813000,387500,387500,387500,387500,0
20250304,152700,1240813000,387500,387500,387500,387500,0
20250304,152600,1240813000,387500,387500,387500,387500,0
20250304,152500,1240813000,387500,387500,387500,387500,0
20250304,152400,1240813000,387500,387500,387500,387500,0
20250304,152300,1240813000,387500,387500,387500,387500,0
20250304,152200,1240813000,387500,387500,387500,387500,0
20250304,152100,1240813000,387500,387500,387500,387500,0
20250304,152000,1240813000,387500,387500,387500,387500,0
20250304,151900,1240813000,387500,386000,387500,386000,4
20250304,151800,1239266000,386500,386500,387500,386500,30
20250304,151700,1227670000,386500,387000,387000,386500,43
20250304,151600,1211050000,387000,387000,387000,387000,0
20250304,151500,1211050000,387000,386500,387000,386500,31
20250304,151400,1199053500,387000,387000,387000,387000,3
20250304,151300,1197892500,387000,387000,387000,387000,7
20250304,151200,1195183500,387500,387500,387500,387500,3
20250304,151100,1194021000,387500,387000,387500,387000,11
20250304,151000,1189763500,386500,386500,387000,386500,14
20250304,150900,1184350500,386500,386500,386500,386500,0
20250304,150800,1184350500,386500,386500,386500,386500,0
20250304,150700,1184350500,386500,386500,386500,386500,0
20250304,150600,1184350500,386500,387000,387000,386500,2
20250304,150500,1183577000,387000,387000,387000,387000,0
20250304,150400,1183577000,387000,387000,387000,387000,0
20250304,150300,1183577000,387000,387500,387500,387000,2
20250304,150200,1182802500,386500,386500,386500,386500,1
20250304,150100,1182416000,386500,386500,386500,386500,0
20250304,150000,1182416000,386500,387500,387500,386500,3
20250304,145900,1181255500,387500,387500,387500,387500,0
20250304,145800,1181255500,387500,386500,387500,386500,9
20250304,145700,1177771500,387000,387000,387000,387000,0
20250304,145600,1177771500,387000,387000,387000,387000,0
20250304,145500,1177771500,387000,387000,387000,387000,5
20250304,145400,1175836500,387000,386500,387000,386500,11
20250304,145300,1171580000,387000,387000,387000,387000,3
20250304,145200,1170419000,386500,386500,386500,386500,0
20250304,145100,1170419000,386500,387000,387000,386500,3
20250304,145000,1169258500,386500,386500,386500,386500,1
20250304,144900,1168872000,387000,387000,387000,387000,30
20250304,144800,1157262000,387000,387000,387000,387000,1
20250304,144700,1156875000,387000,387000,387000,387000,0
20250304,144600,1156875000,387000,387000,387000,387000,10
20250304,144500,1153005000,386500,387000,387000,386500,3
20250304,144400,1151844500,387000,387000,387000,387000,11
20250304,144300,1147587500,386500,386500,386500,386500,0
20250304,144200,1147587500,386500,386500,386500,386500,0
20250304,144100,1147587500,386500,387000,387000,386500,12
20250304,144000,1142944000,387000,387000,387000,387000,0
20250304,143900,1142944000,387000,387000,387000,387000,0
20250304,143800,1142944000,387000,387000,387000,387000,0
20250304,143700,1142944000,387000,387000,387000,387000,10
20250304,143600,1139074000,386500,386500,386500,386500,0
20250304,143500,1139074000,386500,386500,386500,386500,0
20250304,143400,1139074000,386500,386500,386500,386500,0
20250304,143300,1139074000,386500,386500,386500,386500,0
20250304,143200,1139074000,386500,386500,386500,386500,1
20250304,143100,1138687500,386500,386500,386500,386500,0
20250304,143000,1138687500,386500,386500,386500,386500,3
20250304,142900,1137528000,387000,387000,387000,387000,2
20250304,142800,1136754000,386500,386500,386500,386500,0
20250304,142700,1136754000,386500,386500,386500,386500,0
20250304,142600,1136754000,386500,386500,386500,386500,0
20250304,142500,1136754000,386500,386500,386500,386500,10
20250304,142400,1132889000,386500,386500,386500,386500,2
20250304,142300,1132116000,386500,386500,386500,386500,5
20250304,142200,1130183500,386000,386000,386000,386000,0
20250304,142100,1130183500,386000,386000,386000,386000,0
20250304,142000,1130183500,386000,386000,386000,386000,4
20250304,141900,1128639500,386500,386500,386500,386500,0
20250304,141800,1128639500,386500,386500,386500,386500,10
20250304,141700,1124774500,386500,386500,386500,386500,3
20250304,141600,1123615000,386500,386500,386500,386500,1
20250304,141500,1123228500,386500,387000,387000,386500,3
20250304,141400,1122068000,386500,386500,386500,386500,0
20250304,141300,1122068000,386500,386500,386500,386500,0
20250304,141200,1122068000,386500,386500,386500,386500,3
20250304,141100,1120908500,386500,386500,386500,386500,0
20250304,141000,1120908500,386500,386500,386500,386500,0
20250304,140900,1120908500,386500,386500,386500,386500,0
20250304,140800,1120908500,386500,386500,386500,386500,0
20250304,140700,1120908500,386500,386500,386500,386500,2
20250304,140600,1120135500,386500,386000,386500,386000,4
20250304,140500,1118590000,386500,386500,386500,386500,2
20250304,140400,1117817000,386500,386000,386500,386000,10
20250304,140300,1113955000,386000,386500,386500,386000,3
20250304,140200,1112796000,386000,386500,386500,386000,19
20250304,140100,1105459500,386500,386500,386500,386500,53
20250304,140000,1084975000,387000,387000,387000,387000,0
20250304,135900,1084975000,387000,387000,387000,387000,0
20250304,135800,1084975000,387000,387000,387000,387000,5
20250304,135700,1083040000,387000,387000,387000,387000,0
20250304,135600,1083040000,387000,387000,387000,387000,0
20250304,135500,1083040000,387000,387000,387000,387000,3
20250304,135400,1081879000,387000,387000,387000,387000,10
20250304,135300,1078009000,387000,387000,387000,387000,1
20250304,135200,1077622000,387000,387000,387000,387000,0
20250304,135100,1077622000,387000,387000,387000,387000,1
20250304,135000,1077235000,386000,386000,386000,386000,0
20250304,134900,1077235000,386000,386000,386000,386000,6
20250304,134800,1074919000,387000,387000,387000,387000,0
20250304,134700,1074919000,387000,387000,387000,387000,0
20250304,134600,1074919000,387000,387000,387000,387000,0
20250304,134500,1074919000,387000,387000,387000,387000,0
20250304,134400,1074919000,387000,387000,387000,387000,26
20250304,134300,1064857000,387000,387000,387000,387000,4
20250304,134200,1063309000,386500,386500,386500,386500,1
20250304,134100,1062922500,386500,386500,386500,386500,6
20250304,134000,1060603500,386500,386500,386500,386500,0
20250304,133900,1060603500,386500,386500,386500,386500,2
20250304,133800,1059830500,386000,386000,386000,386000,2
20250304,133700,1059058500,386000,386000,386000,386000,10
20250304,133600,1055198500,386000,386000,386000,386000,2
20250304,133500,1054426500,386500,386500,386500,386500,0
20250304,133400,1054426500,386500,386500,386500,386500,0
20250304,133300,1054426500,386500,386500,386500,386500,0
20250304,133200,1054426500,386500,386500,386500,386500,0
20250304,133100,1054426500,386500,386500,386500,386500,0
20250304,133000,1054426500,386500,386500,386500,386500,0
20250304,132900,1054426500,386500,386500,386500,386500,1
20250304,132800,1054040000,386000,386500,386500,386000,225
20250304,132700,967171000,386500,386500,386500,386500,0
20250304,132600,967171000,386500,386500,386500,386500,1
20250304,132500,966784500,386500,386500,386500,386500,1
20250304,132400,966398000,386000,386000,386000,386000,0
20250304,132300,966398000,386000,386000,386000,386000,0
20250304,132200,966398000,386000,386000,386000,386000,0
20250304,132100,966398000,386000,386000,386000,386000,0
20250304,132000,966398000,386000,386500,386500,386000,12
20250304,131900,961765500,386000,386000,386000,386000,0
20250304,131800,961765500,386000,386500,386500,386000,11
20250304,131700,957519000,386500,386500,386500,386500,1
20250304,131600,957132500,386000,386000,386000,386000,1
20250304,131500,956746500,386000,386500,386500,386000,10
20250304,131400,952886000,386500,387000,387000,386500,23
20250304,131300,943990000,387500,387500,387500,387500,1
20250304,131200,943602500,387000,387000,387000,387000,0
20250304,131100,943602500,387000,387000,387000,387000,0
20250304,131000,943602500,387000,387250,387250,387000,4
20250304,130900,942054250,387500,387500,387500,387500,0
20250304,130800,942054250,387500,387500,387500,387500,0
20250304,130700,942054250,387500,387500,387500,387500,1
20250304,130600,941666750,387500,387500,387500,387500,4
20250304,130500,940116750,387500,387500,387500,387500,1
20250304,130400,939729250,387500,387000,388500,387000,248
20250304,130300,843541750,387000,387000,387250,387000,10
20250304,130200,839671500,387000,387000,387000,387000,2
20250304,130100,838897500,387000,387000,387000,387000,6
20250304,130000,836575500,387000,387500,387500,387000,2
20250304,125900,835801000,387500,387500,387500,387500,1
20250304,125800,835413500,387000,387000,387000,387000,0
20250304,125700,835413500,387000,387000,387000,387000,100
20250304,125600,796713500,387000,387000,387000,387000,1
20250304,125500,796326500,386500,386500,386500,386500,0
20250304,125400,796326500,386500,386500,386500,386500,0
20250304,125300,796326500,386500,386500,386500,386500,0
20250304,125200,796326500,386500,386500,386500,386500,10
20250304,125100,792461500,386750,386750,386750,386750,1
20250304,125000,792074750,386500,386500,386500,386500,0
20250304,124900,792074750,386500,386500,386500,386500,0
20250304,124800,792074750,386500,386500,386500,386500,0
20250304,124700,792074750,386500,386500,386500,386500,0
20250304,124600,792074750,386500,386500,386500,386500,1
20250304,124500,791688250,386500,386500,386500,386500,1
20250304,124400,791301750,386750,386750,386750,386750,0
20250304,124300,791301750,386750,386750,386750,386750,2
20250304,124200,790528250,387000,387000,387000,387000,0
20250304,124100,790528250,387000,387000,387000,387000,2
20250304,124000,789754250,386500,386500,386500,386500,0
20250304,123900,789754250,386500,386500,386500,386500,0
20250304,123800,789754250,386500,386500,386500,386500,0
20250304,123700,789754250,386500,386500,386500,386500,0
20250304,123600,789754250,386500,386500,386500,386500,0
20250304,123500,789754250,386500,386500,386500,386500,4
20250304,123400,788208250,386500,386500,386500,386500,0
20250304,123300,788208250,386500,386500,386500,386500,0
20250304,123200,788208250,386500,386500,386500,386500,0
20250304,123100,788208250,386500,386500,386500,386500,0
20250304,123000,788208250,386500,386500,386500,386500,2
20250304,122900,787435250,386500,386750,386750,386500,7
20250304,122800,784729500,387000,387000,387000,387000,0
20250304,122700,784729500,387000,387000,387000,387000,0
20250304,122600,784729500,387000,387000,387000,387000,0
20250304,122500,784729500,387000,387000,387000,387000,1
20250304,122400,784342500,386750,386750,386750,386750,1
20250304,122300,783955750,386500,386500,386500,386500,0
20250304,122200,783955750,386500,386500,386500,386500,8
20250304,122100,780863750,386500,386500,386500,386500,1
20250304,122000,780477250,386500,386500,386500,386500,1
20250304,121900,780090750,386000,386000,386000,386000,0
20250304,121800,780090750,386000,386000,386000,386000,2
20250304,121700,779318750,386000,386000,386000,386000,0
20250304,121600,779318750,386000,386000,386000,386000,0
20250304,121500,779318750,386000,386000,386000,386000,0
20250304,121400,779318750,386000,386000,386000,386000,1
20250304,121300,778932750,386500,386500,386500,386500,3
20250304,121200,777773250,387000,387000,387000,387000,0
20250304,121100,777773250,387000,387000,387000,387000,1
20250304,121000,777386250,386500,386500,386500,386500,13
20250304,120900,772361750,386500,386500,386500,386500,0
20250304,120800,772361750,386500,386500,386500,386500,1
20250304,120700,771975250,386500,386500,386500,386500,1
20250304,120600,771588750,386500,386500,386500,386500,2
20250304,120500,770815750,386500,386500,386500,386500,1
20250304,120400,770429250,386500,386500,386500,386500,0
20250304,120300,770429250,386500,386500,386500,386500,0
20250304,120200,770429250,386500,386500,386500,386500,3
20250304,120100,769269750,386500,386000,386500,386000,7
20250304,120000,766567250,386000,386000,386000,386000,1
20250304,115900,766181250,386500,386500,386500,386500,0
20250304,115800,766181250,386500,386500,386500,386500,6
20250304,115700,763862250,386000,386000,386000,386000,0
20250304,115600,763862250,386000,386000,386000,386000,0
20250304,115500,763862250,386000,386000,386000,386000,1
20250304,115400,763476250,386500,386500,386500,386500,1
20250304,115300,763089750,386500,386500,386500,386500,32
20250304,115200,750721750,386500,386500,386500,386500,0
20250304,115100,750721750,386500,386500,386500,386500,1
20250304,115000,750335250,386500,386500,386500,386500,0
20250304,114900,750335250,386500,386500,386500,386500,1
20250304,114800,749948750,386500,386500,386500,386500,0
20250304,114700,749948750,386500,386500,386500,386500,1
20250304,114600,749562250,386500,386500,386500,386500,10
20250304,114500,745697250,386000,386000,386000,386000,1
20250304,114400,745311250,386500,386500,386500,386500,1
20250304,114300,744924750,386500,386500,386500,386500,6
20250304,114200,742605750,386500,386750,386750,386500,20
20250304,114100,734871250,386750,386750,386750,386750,0
20250304,114000,734871250,386750,386750,386750,386750,0
20250304,113900,734871250,386750,386750,386750,386750,2
20250304,113800,734097750,386750,386750,386750,386750,0
20250304,113700,734097750,386750,386750,386750,386750,2
20250304,113600,733324250,386500,386500,386500,386500,39
20250304,113500,718250750,386250,386000,386250,386000,3
20250304,113400,717092500,385500,385500,385500,385500,0
20250304,113300,717092500,385500,385500,385500,385500,0
20250304,113200,717092500,385500,385500,385500,385500,0
20250304,113100,717092500,385500,385500,385500,385500,0
20250304,113000,717092500,385500,385500,385500,385500,35
20250304,112900,703600000,386500,386500,386500,386500,30
20250304,112800,692005000,385500,385500,385500,385500,0
20250304,112700,692005000,385500,385500,385500,385500,6
20250304,112600,689692000,386000,386000,386000,386000,0
20250304,112500,689692000,386000,386000,386000,386000,0
20250304,112400,689692000,386000,386000,386000,386000,10
20250304,112300,685832000,386000,386000,386000,386000,35
20250304,112200,672322000,385500,385500,385500,385500,0
20250304,112100,672322000,385500,385500,385500,385500,0
20250304,112000,672322000,385500,385500,385500,385500,0
20250304,111900,672322000,385500,385500,385500,385500,0
20250304,111800,672322000,385500,385500,385500,385500,0
20250304,111700,672322000,385500,385500,385500,385500,2
20250304,111600,671551000,386500,386500,386500,386500,1
20250304,111500,671164500,385500,385500,385500,385500,0
20250304,111400,671164500,385500,385500,385500,385500,0
20250304,111300,671164500,385500,385500,385500,385500,0
20250304,111200,671164500,385500,385500,385500,385500,0
20250304,111100,671164500,385500,385500,385500,385500,0
20250304,111000,671164500,385500,385500,385500,385500,0
20250304,110900,671164500,385500,385500,385500,385500,0
20250304,110800,671164500,385500,385500,385500,385500,0
20250304,110700,671164500,385500,385500,385500,385500,0
20250304,110600,671164500,385500,385500,385500,385500,0
20250304,110500,671164500,385500,385500,385500,385500,2
20250304,110400,670393500,386000,386000,386000,386000,10
20250304,110300,666533500,386000,386000,386000,386000,1
20250304,110200,666147500,386000,386000,386000,386000,1
20250304,110100,665761500,386000,385500,386000,385500,18
20250304,110000,658819000,385500,385500,385500,385500,1
20250304,105900,658433500,385000,385000,385000,385000,2
20250304,105800,657663500,385000,385000,385000,385000,0
20250304,105700,657663500,385000,385000,385000,385000,0
20250304,105600,657663500,385000,385500,385500,385000,40
20250304,105500,642259000,385500,385750,385750,385250,8
20250304,105400,639175500,385000,385000,385000,385000,0
20250304,105300,639175500,385000,385000,385000,385000,0
20250304,105200,639175500,385000,385000,385000,385000,0
20250304,105100,639175500,385000,385000,385000,385000,0
20250304,105000,639175500,385000,385000,385000,385000,1
20250304,104900,638790500,385000,385500,385500,385000,2
20250304,104800,638020000,385000,386500,386500,385000,3
20250304,104700,636862000,385500,385500,385500,385500,2
20250304,104600,636091000,386500,385000,386500,385000,15
20250304,104500,630311500,386000,386000,386000,386000,0
20250304,104400,630311500,386000,386000,386000,385250,26
20250304,104300,620284250,386000,386000,386000,386000,40
20250304,104200,604844250,386000,386000,386000,386000,27
20250304,104100,594422250,386000,386000,386000,386000,0
20250304,104000,594422250,386000,386000,386000,386000,27
20250304,103900,584000250,385500,385500,385500,385500,0
20250304,103800,584000250,385500,385500,385500,385500,5
20250304,103700,582072750,385500,385500,385500,385500,1
20250304,103600,581687250,385500,385500,385500,385500,0
20250304,103500,581687250,385500,385500,385500,385500,15
20250304,103400,575904750,385500,385500,385500,385500,4
20250304,103300,574362750,385500,385500,385500,385500,10
20250304,103200,570507750,385500,385500,385500,385500,2
20250304,103100,569736750,385500,385500,385500,385500,11
20250304,103000,565496250,385500,385500,385500,385500,3
20250304,102900,564339750,385000,385000,385000,385000,21
20250304,102800,556254750,385500,385500,385500,385500,1
20250304,102700,555869250,385500,385500,385500,385500,24
20250304,102600,546617250,386000,386000,386000,386000,0
20250304,102500,546617250,386000,386000,386000,386000,0
20250304,102400,546617250,386000,386000,386000,386000,0
20250304,102300,546617250,386000,386000,386000,386000,0
20250304,102200,546617250,386000,386000,386000,386000,10
20250304,102100,542757250,386000,386000,386000,386000,9
20250304,102000,539283250,386000,386000,386000,386000,0
20250304,101900,539283250,386000,386000,386000,386000,1
20250304,101800,538897250,386000,386000,386000,386000,0
20250304,101700,538897250,386000,386000,386000,386000,0
20250304,101600,538897250,386000,386000,386000,386000,1
20250304,101500,538511250,386000,386000,386000,386000,2
20250304,101400,537739250,386000,386000,386000,386000,2
20250304,101300,536967250,386000,386000,386000,386000,0
20250304,101200,536967250,386000,386000,386000,386000,1
20250304,101100,536581250,386000,386000,386000,386000,0
20250304,101000,536581250,386000,386000,386000,386000,1
20250304,100900,536195250,385500,385500,385500,385500,10
20250304,100800,532340250,385000,385500,385500,385000,3
20250304,100700,531184250,385500,385500,385500,385500,10
20250304,100600,527329250,385500,385500,385500,385500,1
20250304,100500,526943750,385500,385500,385500,385500,2
20250304,100400,526172750,385500,385500,385500,385500,19
20250304,100300,518848250,385500,385500,385500,385500,17
20250304,100200,512294750,385500,385500,386500,385500,39
20250304,100100,497242750,386000,386000,386000,385500,8
20250304,100000,494157750,386000,388000,388000,386000,43
20250304,095900,477552750,388000,388000,388000,388000,0
20250304,095800,477552750,388000,388000,388000,388000,0
20250304,095700,477552750,388000,388000,388000,388000,2
20250304,095600,476776750,387000,387000,387000,387000,0
20250304,095500,476776750,387000,387000,387000,387000,1
20250304,095400,476389750,387000,387000,388000,387000,3
20250304,095300,475227750,386000,386000,386000,386000,0
20250304,095200,475227750,386000,386000,386000,386000,2
20250304,095100,474455750,386000,386000,386000,386000,0
20250304,095000,474455750,386000,386000,386000,386000,0
20250304,094900,474455750,386000,386000,388000,385000,164
20250304,094800,411121250,386000,386000,386000,386000,2
20250304,094700,410349250,385500,385500,385500,385500,3
20250304,094600,409192750,386000,386500,386500,386000,16
20250304,094500,403014250,388000,388000,388000,388000,0
20250304,094400,403014250,388000,388000,388000,388000,5
20250304,094300,401074250,388000,387000,388000,387000,11
20250304,094200,396816250,387000,387000,387000,387000,11
20250304,094100,392559250,387000,387000,387000,387000,1
20250304,094000,392172250,388000,388000,388000,388000,0
20250304,093900,392172250,388000,388000,388000,388000,7
20250304,093800,389456250,386500,388000,388500,386500,43
20250304,093700,372788750,386000,387500,388000,385500,153
20250304,093600,313590250,386000,386500,387500,385500,221
20250304,093500,228144250,387000,387000,387000,386500,12
20250304,093400,223500750,387000,386500,387000,386500,42
20250304,093300,207256750,386500,386500,386500,386500,0
20250304,093200,207256750,386500,387000,387000,386500,4
20250304,093100,205709750,387000,387000,387000,387000,32
20250304,093000,193325750,386500,386000,386500,386000,23
20250304,092900,184437750,386500,386500,386500,386500,2
20250304,092800,183664750,387000,387000,387000,387000,0
20250304,092700,183664750,387000,386500,387500,386500,23
20250304,092600,174761250,386000,386000,386500,385500,34
20250304,092500,161640750,386500,386500,386500,386500,0
20250304,092400,161640750,386500,386500,386500,386000,13
20250304,092300,156618750,386500,386500,387000,386500,14
20250304,092200,151206750,386500,387000,387000,386500,3
20250304,092100,150046750,386000,387000,387000,386000,2
20250304,092000,149273750,387500,387500,387500,387500,21
20250304,091900,141136250,387500,386000,387500,386000,8
20250304,091800,138042250,386000,387000,387000,386000,2
20250304,091700,137269250,386750,386750,386750,386750,1
20250304,091600,136882500,386000,386000,386000,386000,1
20250304,091500,136496500,385500,387500,387500,385500,53
20250304,091400,115993500,387500,387500,387500,387500,3
20250304,091300,114831000,387000,386500,387000,386500,6
20250304,091200,112510000,385500,384000,385500,384000,125
20250304,091100,64424000,384000,385000,385000,384000,48
20250304,091000,45949000,385500,385500,385500,385500,3
20250304,090900,44792500,385000,385500,385500,385000,11
20250304,090800,40556500,385500,385500,385500,385500,0
20250304,090700,40556500,385500,385500,385500,385500,3
20250304,090600,39400000,385500,387000,387000,385000,7
20250304,090500,36702500,385500,385000,385500,385000,3
20250304,090400,35546500,385500,385000,385500,385000,14
20250304,090300,30155500,385000,385500,385500,385000,2
20250304,090200,29385000,385500,387000,388000,385500,34
20250304,090100,16255000,387000,387000,387000,387000,0
20250304,090000,16255000,387000,387000,387500,387000,41
Reference in New Issue View Git Blame Copy Permalink