ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/007310/min/candle-20250403.csv

576 lines
32 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,183300,1005890000,405500,405500,405500,405500,107
20250403,183200,1005890000,405500,405500,405500,405500,0
20250403,183100,1005890000,405500,405500,405500,405500,0
20250403,183000,1005890000,405500,405500,405500,405500,0
20250403,182900,1005890000,405500,405500,405500,405500,0
20250403,182800,1005890000,405500,405500,405500,405500,0
20250403,182700,1005890000,405500,405500,405500,405500,0
20250403,182600,1005890000,405500,405500,405500,405500,0
20250403,182500,1005890000,405500,405500,405500,405500,0
20250403,182400,1005890000,405500,405500,405500,405500,0
20250403,182300,1005890000,405500,405500,405500,405500,0
20250403,182200,1005890000,405500,405500,405500,405500,0
20250403,182100,1005890000,405500,405500,405500,405500,0
20250403,182000,1005890000,405500,405500,405500,405500,0
20250403,181900,1005890000,405500,405500,405500,405500,0
20250403,181800,1005890000,405500,405500,405500,405500,0
20250403,181700,1005890000,405500,405500,405500,405500,0
20250403,181600,1005890000,405500,405500,405500,405500,0
20250403,181500,1005890000,405500,405500,405500,405500,0
20250403,181400,1005890000,405500,405500,405500,405500,0
20250403,181300,1005890000,405500,405500,405500,405500,0
20250403,181200,1005890000,405500,405500,405500,405500,0
20250403,181100,1005890000,405500,405500,405500,405500,0
20250403,181000,1005890000,405500,405500,405500,405500,0
20250403,180900,1005890000,405500,405500,405500,405500,0
20250403,180800,1005890000,405500,405500,405500,405500,0
20250403,180700,1005890000,405500,405500,405500,405500,0
20250403,180600,1005890000,405500,405500,405500,405500,0
20250403,180500,1005890000,405500,405500,405500,405500,0
20250403,180400,1005890000,405500,405500,405500,405500,0
20250403,180300,1005890000,405500,405500,405500,405500,107
20250403,180200,1005890000,405500,405500,405500,405500,0
20250403,180100,1005890000,405500,405500,405500,405500,0
20250403,180000,1005890000,405500,405500,405500,405500,0
20250403,175900,1005890000,405500,405500,405500,405500,0
20250403,175800,1005890000,405500,405500,405500,405500,0
20250403,175700,1005890000,405500,405500,405500,405500,0
20250403,175600,1005890000,405500,405500,405500,405500,0
20250403,175500,1005890000,405500,405500,405500,405500,0
20250403,175400,1005890000,405500,405500,405500,405500,0
20250403,175300,1005890000,405500,405500,405500,405500,0
20250403,175200,1005890000,405500,405500,405500,405500,0
20250403,175100,1005890000,405500,405500,405500,405500,0
20250403,175000,1005890000,405500,405500,405500,405500,0
20250403,174900,1005890000,405500,405500,405500,405500,0
20250403,174800,1005890000,405500,405500,405500,405500,0
20250403,174700,1005890000,405500,405500,405500,405500,0
20250403,174600,1005890000,405500,405500,405500,405500,0
20250403,174500,1005890000,405500,405500,405500,405500,0
20250403,174400,1005890000,405500,405500,405500,405500,0
20250403,174300,1005890000,405500,405500,405500,405500,0
20250403,174200,1005890000,405500,405500,405500,405500,0
20250403,174100,1005890000,405500,405500,405500,405500,0
20250403,174000,1005890000,405500,405500,405500,405500,0
20250403,173900,1005890000,405500,405500,405500,405500,0
20250403,173800,1005890000,405500,405500,405500,405500,0
20250403,173700,1005890000,405500,405500,405500,405500,0
20250403,173600,1005890000,405500,405500,405500,405500,0
20250403,173500,1005890000,405500,405500,405500,405500,0
20250403,173400,1005890000,405500,405500,405500,405500,0
20250403,173300,1005890000,405500,405500,405500,405500,107
20250403,173200,1005890000,405500,405500,405500,405500,0
20250403,173100,1005890000,405500,405500,405500,405500,0
20250403,173000,1005890000,405500,405500,405500,405500,0
20250403,172900,1005890000,405500,405500,405500,405500,0
20250403,172800,1005890000,405500,405500,405500,405500,0
20250403,172700,1005890000,405500,405500,405500,405500,0
20250403,172600,1005890000,405500,405500,405500,405500,0
20250403,172500,1005890000,405500,405500,405500,405500,0
20250403,172400,1005890000,405500,405500,405500,405500,0
20250403,172300,1005890000,405500,405500,405500,405500,0
20250403,172200,1005890000,405500,405500,405500,405500,0
20250403,172100,1005890000,405500,405500,405500,405500,0
20250403,172000,1005890000,405500,405500,405500,405500,0
20250403,171900,1005890000,405500,405500,405500,405500,0
20250403,171800,1005890000,405500,405500,405500,405500,0
20250403,171700,1005890000,405500,405500,405500,405500,0
20250403,171600,1005890000,405500,405500,405500,405500,0
20250403,171500,1005890000,405500,405500,405500,405500,0
20250403,171400,1005890000,405500,405500,405500,405500,0
20250403,171300,1005890000,405500,405500,405500,405500,0
20250403,171200,1005890000,405500,405500,405500,405500,0
20250403,171100,1005890000,405500,405500,405500,405500,0
20250403,171000,1005890000,405500,405500,405500,405500,0
20250403,170900,1005890000,405500,405500,405500,405500,0
20250403,170800,1005890000,405500,405500,405500,405500,0
20250403,170700,1005890000,405500,405500,405500,405500,0
20250403,170600,1005890000,405500,405500,405500,405500,0
20250403,170500,1005890000,405500,405500,405500,405500,0
20250403,170400,1005890000,405500,405500,405500,405500,0
20250403,170300,1005890000,405500,405500,405500,405500,107
20250403,170200,1005890000,405500,405500,405500,405500,0
20250403,170100,1005890000,405500,405500,405500,405500,0
20250403,170000,1005890000,405500,405500,405500,405500,0
20250403,165900,1005890000,405500,405500,405500,405500,0
20250403,165800,1005890000,405500,405500,405500,405500,0
20250403,165700,1005890000,405500,405500,405500,405500,0
20250403,165600,1005890000,405500,405500,405500,405500,0
20250403,165500,1005890000,405500,405500,405500,405500,0
20250403,165400,1005890000,405500,405500,405500,405500,0
20250403,165300,1005890000,405500,405500,405500,405500,0
20250403,165200,1005890000,405500,405500,405500,405500,0
20250403,165100,1005890000,405500,405500,405500,405500,0
20250403,165000,1005890000,405500,405500,405500,405500,0
20250403,164900,1005890000,405500,405500,405500,405500,0
20250403,164800,1005890000,405500,405500,405500,405500,0
20250403,164700,1005890000,405500,405500,405500,405500,0
20250403,164600,1005890000,405500,405500,405500,405500,0
20250403,164500,1005890000,405500,405500,405500,405500,0
20250403,164400,1005890000,405500,405500,405500,405500,0
20250403,164300,1005890000,405500,405500,405500,405500,0
20250403,164200,1005890000,405500,405500,405500,405500,0
20250403,164100,1005890000,405500,405500,405500,405500,0
20250403,164000,1005890000,405500,405500,405500,405500,0
20250403,163900,1005890000,405500,405500,405500,405500,0
20250403,163800,1005890000,405500,405500,405500,405500,0
20250403,163700,1005890000,405500,405500,405500,405500,0
20250403,163600,1005890000,405500,405500,405500,405500,0
20250403,163500,1005890000,405500,405500,405500,405500,0
20250403,163400,1005890000,405500,405500,405500,405500,0
20250403,163300,1005890000,405500,405500,405500,405500,107
20250403,163200,1005890000,405500,405500,405500,405500,0
20250403,163100,1005890000,405500,405500,405500,405500,0
20250403,163000,1005890000,405500,405500,405500,405500,0
20250403,162900,1005890000,405500,405500,405500,405500,0
20250403,162800,1005890000,405500,405500,405500,405500,0
20250403,162700,1005890000,405500,405500,405500,405500,0
20250403,162600,1005890000,405500,405500,405500,405500,0
20250403,162500,1005890000,405500,405500,405500,405500,0
20250403,162400,1005890000,405500,405500,405500,405500,0
20250403,162300,1005890000,405500,405500,405500,405500,0
20250403,162200,1005890000,405500,405500,405500,405500,0
20250403,162100,1005890000,405500,405500,405500,405500,0
20250403,162000,1005890000,405500,405500,405500,405500,0
20250403,161900,1005890000,405500,405500,405500,405500,0
20250403,161800,1005890000,405500,405500,405500,405500,0
20250403,161700,1005890000,405500,405500,405500,405500,0
20250403,161600,1005890000,405500,405500,405500,405500,0
20250403,161500,1005890000,405500,405500,405500,405500,0
20250403,161400,1005890000,405500,405500,405500,405500,0
20250403,161300,1005890000,405500,405500,405500,405500,0
20250403,161200,1005890000,405500,405500,405500,405500,0
20250403,161100,1005890000,405500,405500,405500,405500,0
20250403,161000,1005890000,405500,405500,405500,405500,0
20250403,160900,1005890000,405500,405500,405500,405500,0
20250403,160800,1005890000,405500,405500,405500,405500,0
20250403,160700,1005890000,405500,405500,405500,405500,0
20250403,160600,1005890000,405500,405500,405500,405500,0
20250403,160500,1005890000,405500,405500,405500,405500,0
20250403,160400,1005890000,405500,405500,405500,405500,0
20250403,160300,1005890000,405500,405500,405500,405500,107
20250403,160200,1005890000,405500,405500,405500,405500,0
20250403,160100,1005890000,405500,405500,405500,405500,0
20250403,160000,1005890000,405500,405500,405500,405500,0
20250403,155900,1005890000,405500,405500,405500,405500,0
20250403,155800,1005890000,405500,405500,405500,405500,0
20250403,155700,1005890000,405500,405500,405500,405500,0
20250403,155600,1005890000,405500,405500,405500,405500,0
20250403,155500,1005890000,405500,405500,405500,405500,0
20250403,155400,1005890000,405500,405500,405500,405500,0
20250403,155300,1005890000,405500,405500,405500,405500,0
20250403,155200,1005890000,405500,405500,405500,405500,0
20250403,155100,1005890000,405500,405500,405500,405500,0
20250403,155000,1005890000,405500,405500,405500,405500,0
20250403,154900,1005890000,405500,405500,405500,405500,0
20250403,154800,1005890000,405500,405500,405500,405500,0
20250403,154700,1005890000,405500,405500,405500,405500,0
20250403,154600,1005890000,405500,405500,405500,405500,0
20250403,154500,1005890000,405500,405500,405500,405500,0
20250403,154400,1005890000,405500,405500,405500,405500,0
20250403,154300,1005890000,405500,405500,405500,405500,0
20250403,154200,1005890000,405500,405500,405500,405500,0
20250403,154100,1005890000,405500,405500,405500,405500,0
20250403,154000,1005890000,405500,405500,405500,405500,0
20250403,153900,1005890000,405500,405500,405500,405500,0
20250403,153800,1005890000,405500,405500,405500,405500,0
20250403,153700,1005890000,405500,405500,405500,405500,0
20250403,153600,1005890000,405500,405500,405500,405500,0
20250403,153500,1005890000,405500,405500,405500,405500,0
20250403,153400,1005890000,405500,405500,405500,405500,0
20250403,153300,1005890000,405500,405500,405500,405500,107
20250403,153200,1005890000,405500,405500,405500,405500,0
20250403,153100,1005890000,405500,405500,405500,405500,0
20250403,153000,1005890000,405500,405500,405500,405500,107
20250403,152900,962501500,401500,401500,401500,401500,0
20250403,152800,962501500,401500,401500,401500,401500,0
20250403,152700,962501500,401500,401500,401500,401500,0
20250403,152600,962501500,401500,401500,401500,401500,0
20250403,152500,962501500,401500,401500,401500,401500,0
20250403,152400,962501500,401500,401500,401500,401500,0
20250403,152300,962501500,401500,401500,401500,401500,0
20250403,152200,962501500,401500,401500,401500,401500,0
20250403,152100,962501500,401500,401500,401500,401500,0
20250403,152000,962501500,401500,401500,401500,401500,0
20250403,151900,962501500,401500,401000,401500,401000,3
20250403,151800,961297500,400000,400000,400000,400000,4
20250403,151700,959697500,399500,399500,399500,399500,0
20250403,151600,959697500,399500,399500,399500,399500,3
20250403,151500,958499000,399500,399500,399500,399500,1
20250403,151400,958099500,399500,399500,400000,399500,26
20250403,151300,947700500,399500,399500,399500,399500,23
20250403,151200,938512000,400000,400000,400000,400000,16
20250403,151100,932112000,400000,400000,400000,400000,1
20250403,151000,931712000,400000,400000,400000,400000,4
20250403,150900,930112000,400500,400500,400500,400500,0
20250403,150800,930112000,400500,400500,400500,400500,1
20250403,150700,929711500,400500,400500,400500,400500,6
20250403,150600,927308500,401000,401000,401000,401000,0
20250403,150500,927308500,401000,401000,401000,401000,1
20250403,150400,926907500,400500,400500,400500,400000,9
20250403,150300,923303500,400500,400500,400500,400500,2
20250403,150200,922502500,400500,400500,400500,400500,0
20250403,150100,922502500,400500,400500,400500,400500,0
20250403,150000,922502500,400500,400500,400500,400000,11
20250403,145900,918098500,400500,400000,401000,400000,15
20250403,145800,912088000,400500,400500,400500,400500,7
20250403,145700,909284500,400500,401000,401000,400000,28
20250403,145600,898079000,400000,401500,401500,400000,5
20250403,145500,896076500,400500,400500,400500,400500,1
20250403,145400,895676000,400500,400500,400500,400500,0
20250403,145300,895676000,400500,400500,400500,400500,2
20250403,145200,894875000,401500,401500,401500,401500,0
20250403,145100,894875000,401500,401500,401500,401500,0
20250403,145000,894875000,401500,401000,401500,401000,3
20250403,144900,893671000,400500,400500,400500,400500,2
20250403,144800,892870000,400500,400500,400500,400500,10
20250403,144700,888865000,401000,401000,401000,401000,0
20250403,144600,888865000,401000,401000,401000,401000,1
20250403,144500,888464000,400500,400500,400500,400500,1
20250403,144400,888063500,401000,401000,401000,401000,0
20250403,144300,888063500,401000,401000,401000,401000,1
20250403,144200,887662500,401500,401500,401500,401500,1
20250403,144100,887261000,400500,400500,400500,400500,0
20250403,144000,887261000,400500,400500,400500,400500,4
20250403,143900,885659000,401000,401000,401000,401000,0
20250403,143800,885659000,401000,400500,401000,400500,5
20250403,143700,883656000,400500,400500,400500,400500,1
20250403,143600,883255500,400500,400500,400500,400500,9
20250403,143500,879651000,400000,401000,401000,400000,12
20250403,143400,874845000,400500,401500,401500,400500,15
20250403,143300,868829500,402000,402000,402000,402000,0
20250403,143200,868829500,402000,402000,402000,402000,1
20250403,143100,868427500,402000,401500,402000,401500,6
20250403,143000,866018000,402000,402500,402500,402000,7
20250403,142900,863203500,402500,402500,402500,402500,0
20250403,142800,863203500,402500,402500,402500,402500,1
20250403,142700,862801000,402000,402000,402000,402000,0
20250403,142600,862801000,402000,402000,402000,402000,2
20250403,142500,861997000,402500,402500,402500,402500,1
20250403,142400,861594500,402000,402000,402000,402000,0
20250403,142300,861594500,402000,402000,402000,402000,0
20250403,142200,861594500,402000,402000,402000,402000,0
20250403,142100,861594500,402000,402000,402000,402000,0
20250403,142000,861594500,402000,402000,402000,402000,0
20250403,141900,861594500,402000,402000,402000,402000,1
20250403,141800,861192500,402000,402000,402000,402000,0
20250403,141700,861192500,402000,402000,402000,402000,14
20250403,141600,855564500,401500,401500,401500,401500,0
20250403,141500,855564500,401500,402000,402000,401500,2
20250403,141400,854761000,402500,402500,402500,402500,0
20250403,141300,854761000,402500,402500,402500,402500,3
20250403,141200,853553500,402000,402000,402000,402000,0
20250403,141100,853553500,402000,402500,402500,402000,33
20250403,141000,840276500,402500,402500,402500,402500,3
20250403,140900,839069000,402500,402500,402500,402500,1
20250403,140800,838666500,402500,402500,402500,402500,16
20250403,140700,832226500,402500,402500,402500,402500,0
20250403,140600,832226500,402500,402000,402500,402000,3
20250403,140500,831020000,402500,402500,402500,402500,2
20250403,140400,830215000,403000,403000,403000,403000,0
20250403,140300,830215000,403000,402500,403000,402500,2
20250403,140200,829409500,403000,403000,403000,403000,1
20250403,140100,829006500,402500,402500,402500,402500,3
20250403,140000,827799000,403500,403000,403500,402500,25
20250403,135900,817732500,403500,403500,403500,403500,1
20250403,135800,817329000,402500,402500,402500,402500,0
20250403,135700,817329000,402500,402500,402500,402500,5
20250403,135600,815316500,403000,403000,403000,403000,1
20250403,135500,814913500,402000,402000,402000,402000,1
20250403,135400,814511500,402000,402500,403000,402000,7
20250403,135300,811695000,402500,403500,403500,402500,2
20250403,135200,810889000,403000,403000,403000,403000,0
20250403,135100,810889000,403000,403000,403000,403000,1
20250403,135000,810486000,403000,403000,403000,403000,0
20250403,134900,810486000,403000,403000,403000,403000,1
20250403,134800,810083000,403500,403500,403500,403500,1
20250403,134700,809679500,402000,403500,403500,402000,4
20250403,134600,808070000,404000,403000,404000,403000,5
20250403,134500,806052000,401500,401500,401500,401500,1
20250403,134400,805650500,402000,402000,402000,402000,0
20250403,134300,805650500,402000,402000,402000,402000,1
20250403,134200,805248500,402000,402000,402000,402000,3
20250403,134100,804042500,402000,402000,402000,402000,0
20250403,134000,804042500,402000,402000,402000,402000,1
20250403,133900,803640500,402000,402000,402000,402000,0
20250403,133800,803640500,402000,402000,402000,402000,2
20250403,133700,802836500,402000,402000,402000,402000,0
20250403,133600,802836500,402000,402000,402000,402000,0
20250403,133500,802836500,402000,402000,402000,402000,1
20250403,133400,802434500,400500,400500,400500,400500,0
20250403,133300,802434500,400500,400500,400500,400500,0
20250403,133200,802434500,400500,400500,400500,400500,0
20250403,133100,802434500,400500,400500,400500,400500,1
20250403,133000,802034000,400500,402000,402000,400500,5
20250403,132900,800025500,402500,402500,402500,402500,0
20250403,132800,800025500,402500,402500,402500,402500,8
20250403,132700,796805500,402000,402000,402000,402000,0
20250403,132600,796805500,402000,402000,402000,402000,0
20250403,132500,796805500,402000,402000,402000,402000,1
20250403,132400,796403500,402000,402000,402000,402000,0
20250403,132300,796403500,402000,402000,402000,402000,0
20250403,132200,796403500,402000,402000,402000,402000,0
20250403,132100,796403500,402000,402000,402000,402000,0
20250403,132000,796403500,402000,402000,402000,402000,1
20250403,131900,796001500,401000,401000,401000,401000,10
20250403,131800,791991500,402000,402000,402000,402000,4
20250403,131700,790383500,401500,401500,401500,401500,0
20250403,131600,790383500,401500,401500,401500,401500,0
20250403,131500,790383500,401500,401500,401500,401500,0
20250403,131400,790383500,401500,400500,401500,400500,2
20250403,131300,789581500,401000,401500,401500,401000,27
20250403,131200,778751500,402000,402000,402000,402000,10
20250403,131100,774731500,402500,402500,402500,402500,0
20250403,131000,774731500,402500,402500,402500,402500,3
20250403,130900,773524000,402500,402500,402500,402500,0
20250403,130800,773524000,402500,402500,402500,402500,0
20250403,130700,773524000,402500,402500,402500,402500,3
20250403,130600,772316500,402000,402000,402000,402000,0
20250403,130500,772316500,402000,402000,402000,402000,0
20250403,130400,772316500,402000,402000,402000,402000,1
20250403,130300,771914500,402000,402000,402000,402000,0
20250403,130200,771914500,402000,402000,402000,402000,2
20250403,130100,771110500,402000,402000,402000,402000,9
20250403,130000,767492500,402000,402000,402000,402000,1
20250403,125900,767090500,402000,402000,402000,402000,0
20250403,125800,767090500,402000,402000,402000,402000,0
20250403,125700,767090500,402000,402000,402000,402000,0
20250403,125600,767090500,402000,402000,402000,402000,0
20250403,125500,767090500,402000,401000,402000,401000,3
20250403,125400,765886000,401000,401000,401000,401000,0
20250403,125300,765886000,401000,401000,401000,401000,0
20250403,125200,765886000,401000,401000,401000,401000,0
20250403,125100,765886000,401000,401000,401000,401000,2
20250403,125000,765084000,400500,401000,401000,400500,64
20250403,124900,739420500,401000,401000,401000,401000,0
20250403,124800,739420500,401000,401000,401000,400000,58
20250403,124700,716177500,400500,401000,401000,400500,42
20250403,124600,699343500,401000,401000,401000,401000,0
20250403,124500,699343500,401000,401000,401500,401000,9
20250403,124400,695732500,401500,401500,401500,401500,0
20250403,124300,695732500,401500,401500,401500,401500,2
20250403,124200,694929500,401500,401500,401500,401500,0
20250403,124100,694929500,401500,401500,401500,401500,6
20250403,124000,692520500,401500,401500,401500,401500,0
20250403,123900,692520500,401500,401500,401500,401500,10
20250403,123800,688505500,401500,401500,401500,401500,0
20250403,123700,688505500,401500,401500,401500,401500,0
20250403,123600,688505500,401500,401500,401500,401500,0
20250403,123500,688505500,401500,401500,401500,401500,4
20250403,123400,686899500,402000,402000,402000,402000,0
20250403,123300,686899500,402000,402000,402000,402000,0
20250403,123200,686899500,402000,402000,402000,402000,1
20250403,123100,686497500,401500,401500,401500,401500,0
20250403,123000,686497500,401500,401500,401500,401500,0
20250403,122900,686497500,401500,401500,401500,401500,2
20250403,122800,685694500,401500,401500,401500,401500,1
20250403,122700,685293000,401500,401500,401500,401500,1
20250403,122600,684891500,401500,401500,401500,401500,0
20250403,122500,684891500,401500,401500,401500,401500,1
20250403,122400,684490000,401750,401750,401750,401750,0
20250403,122300,684490000,401750,401750,401750,401750,1
20250403,122200,684088250,401750,401750,401750,401750,0
20250403,122100,684088250,401750,401750,401750,401750,1
20250403,122000,683686500,401750,401750,401750,401750,0
20250403,121900,683686500,401750,401750,401750,401750,1
20250403,121800,683284750,401750,401750,401750,401750,1
20250403,121700,682883000,401750,401750,401750,401750,1
20250403,121600,682481250,402000,402000,402000,402000,1
20250403,121500,682079250,401750,401750,401750,401750,0
20250403,121400,682079250,401750,401750,401750,401750,0
20250403,121300,682079250,401750,401750,401750,401750,2
20250403,121200,681275750,401750,401750,401750,401750,3
20250403,121100,680070500,402000,402000,402000,402000,0
20250403,121000,680070500,402000,402000,402000,402000,1
20250403,120900,679668500,402000,402000,402000,402000,0
20250403,120800,679668500,402000,402000,402000,402000,1
20250403,120700,679266500,402000,401250,402000,401250,31
20250403,120600,666818250,401000,401000,401000,401000,0
20250403,120500,666818250,401000,401000,401000,401000,0
20250403,120400,666818250,401000,401000,401000,401000,1
20250403,120300,666417250,401000,401000,401000,401000,0
20250403,120200,666417250,401000,401000,401000,401000,1
20250403,120100,666016250,401500,401500,401500,401500,1
20250403,120000,665614750,401000,401000,401000,401000,1
20250403,115900,665213750,401000,401000,401000,401000,0
20250403,115800,665213750,401000,401000,401000,401000,1
20250403,115700,664812750,401000,401000,401000,401000,0
20250403,115600,664812750,401000,401500,401500,401000,2
20250403,115500,664010250,401000,401000,401000,401000,1
20250403,115400,663609250,401000,401000,401000,401000,1
20250403,115300,663208250,401500,401500,401500,401500,0
20250403,115200,663208250,401500,401500,401500,401500,0
20250403,115100,663208250,401500,401500,401500,401500,0
20250403,115000,663208250,401500,401500,401500,401500,2
20250403,114900,662405250,401000,401000,401000,401000,0
20250403,114800,662405250,401000,401000,401000,401000,0
20250403,114700,662405250,401000,401000,401000,401000,0
20250403,114600,662405250,401000,401000,401000,401000,0
20250403,114500,662405250,401000,401000,401000,401000,23
20250403,114400,653182250,401000,401000,401000,401000,1
20250403,114300,652781250,401000,401000,401000,401000,0
20250403,114200,652781250,401000,401000,401000,401000,0
20250403,114100,652781250,401000,401000,401000,401000,0
20250403,114000,652781250,401000,400500,401000,400500,11
20250403,113900,648370750,401000,401000,401000,401000,2
20250403,113800,647568750,401000,401000,401000,401000,0
20250403,113700,647568750,401000,401000,401000,401000,0
20250403,113600,647568750,401000,401000,401000,401000,0
20250403,113500,647568750,401000,401000,401000,401000,3
20250403,113400,646365750,400500,400500,400500,400500,0
20250403,113300,646365750,400500,400500,400500,400500,1
20250403,113200,645965250,401000,401000,401000,401000,0
20250403,113100,645965250,401000,401000,401000,401000,3
20250403,113000,644762250,401000,401000,401000,401000,5
20250403,112900,642757250,401000,401000,401000,401000,11
20250403,112800,638346250,401000,401000,401000,401000,7
20250403,112700,635539250,400500,400500,400500,400500,0
20250403,112600,635539250,400500,400500,400500,400500,0
20250403,112500,635539250,400500,400500,400500,400500,2
20250403,112400,634738250,400500,400500,400500,400500,0
20250403,112300,634738250,400500,400500,400500,400000,10
20250403,112200,630735250,400500,400500,400500,400500,3
20250403,112100,629533750,400500,400500,400500,400500,0
20250403,112000,629533750,400500,401000,401000,400000,29
20250403,111900,617922750,400500,400500,400500,400500,0
20250403,111800,617922750,400500,400500,400500,400500,0
20250403,111700,617922750,400500,400500,400500,400500,14
20250403,111600,612315750,400000,400000,400000,400000,0
20250403,111500,612315750,400000,400000,400000,400000,0
20250403,111400,612315750,400000,400000,400000,400000,0
20250403,111300,612315750,400000,400000,400000,400000,2
20250403,111200,611515750,400000,400000,400000,400000,0
20250403,111100,611515750,400000,400000,400000,400000,0
20250403,111000,611515750,400000,400000,400000,400000,5
20250403,110900,609515750,400000,400500,400500,400000,31
20250403,110800,597103250,400500,400500,400500,400500,0
20250403,110700,597103250,400500,400500,400500,400500,10
20250403,110600,593098250,401000,401000,401000,401000,1
20250403,110500,592697250,401000,400500,401000,400500,3
20250403,110400,591494750,400500,400500,400500,400500,13
20250403,110300,586288250,400000,400000,400000,400000,0
20250403,110200,586288250,400000,400000,400000,400000,0
20250403,110100,586288250,400000,400000,400000,400000,6
20250403,110000,583888250,400000,400000,400000,400000,8
20250403,105900,580688250,400000,400000,400000,400000,1
20250403,105800,580288250,400000,400000,400000,400000,1
20250403,105700,579888250,399500,399500,399500,399500,17
20250403,105600,573096750,399000,399000,399000,399000,0
20250403,105500,573096750,399000,399000,399000,399000,1
20250403,105400,572697750,399500,399250,399500,399000,13
20250403,105300,567509500,399500,399500,399500,399500,25
20250403,105200,557522000,399000,399000,399000,399000,1
20250403,105100,557123000,399500,399500,399500,399500,3
20250403,105000,555924500,399500,399500,399500,399500,1
20250403,104900,555525000,399500,399500,399500,399500,1
20250403,104800,555125500,399000,399000,399000,399000,1
20250403,104700,554726500,399500,399000,399500,399000,3
20250403,104600,553528500,399500,399500,399500,399500,5
20250403,104500,551531000,399000,399000,399000,399000,4
20250403,104400,549935000,399500,399500,399500,399500,0
20250403,104300,549935000,399500,399500,399500,399500,0
20250403,104200,549935000,399500,399500,399500,399500,1
20250403,104100,549535500,399500,399500,399500,399500,0
20250403,104000,549535500,399500,399500,399500,399500,0
20250403,103900,549535500,399500,399500,399500,399500,4
20250403,103800,547937500,399500,399000,399500,399000,7
20250403,103700,545141500,399500,399500,399500,399500,7
20250403,103600,542345000,399500,399500,399500,399500,11
20250403,103500,537950500,400000,400000,400000,400000,0
20250403,103400,537950500,400000,400000,400000,400000,2
20250403,103300,537150500,399500,399500,399500,399000,18
20250403,103200,529961000,399500,399500,399500,399500,23
20250403,103100,520772500,400000,400000,400000,400000,0
20250403,103000,520772500,400000,400500,400500,399500,64
20250403,102900,495157500,400500,400500,400500,400500,0
20250403,102800,495157500,400500,400500,400500,400000,4
20250403,102700,493556000,401000,401000,401000,401000,1
20250403,102600,493155000,401000,400500,401000,400500,6
20250403,102500,490750500,400500,400500,400500,400500,5
20250403,102400,488748000,400500,400500,400500,400500,10
20250403,102300,484743000,400500,400500,400500,400500,1
20250403,102200,484342500,400500,400500,400500,400500,0
20250403,102100,484342500,400500,400500,400500,400500,4
20250403,102000,482740500,400500,400500,400500,400500,1
20250403,101900,482340000,401000,401000,401000,401000,11
20250403,101800,477929000,400000,400500,400500,400000,2
20250403,101700,477128500,400500,400000,400500,400000,9
20250403,101600,473524500,400000,401500,401500,400000,35
20250403,101500,459497000,401500,401500,401500,401500,5
20250403,101400,457489500,401500,401500,401500,401500,5
20250403,101300,455482000,401000,400500,401000,400500,15
20250403,101200,449473500,400000,400000,400000,400000,0
20250403,101100,449473500,400000,400000,400000,400000,6
20250403,101000,447073500,399500,400500,400500,399500,2
20250403,100900,446273500,399500,399500,399500,399500,1
20250403,100800,445874000,400000,400500,400500,400000,2
20250403,100700,445073500,399500,399500,399500,399500,1
20250403,100600,444674000,400000,400000,400000,400000,0
20250403,100500,444674000,400000,400000,400000,400000,13
20250403,100400,439474000,399500,400000,400000,399500,38
20250403,100300,424281000,400000,400000,400000,400000,15
20250403,100200,418281000,400000,400000,400000,400000,1
20250403,100100,417881000,399500,400000,400000,399500,2
20250403,100000,417081500,400000,399500,400000,399500,25
20250403,095900,407093500,399500,399500,399500,399500,10
20250403,095800,403098500,399500,399000,399500,399000,7
20250403,095700,400302500,399000,399000,399000,399000,1
20250403,095600,399903500,399250,399250,399250,399250,1
20250403,095500,399504250,399250,399250,399500,399250,4
20250403,095400,397906750,399250,399250,399250,399250,0
20250403,095300,397906750,399250,399500,399500,399250,2
20250403,095200,397108000,399500,399500,399500,399500,0
20250403,095100,397108000,399500,399000,399500,399000,7
20250403,095000,394314000,399500,398750,399500,398750,3
20250403,094900,393116250,398500,398500,398500,398500,24
20250403,094800,383552250,398500,398000,398500,398000,2
20250403,094700,382755750,398500,399250,399250,398000,53
20250403,094600,361619500,399500,399500,399500,399500,0
20250403,094500,361619500,399500,399500,399500,399500,2
20250403,094400,360820500,400000,400000,400000,400000,11
20250403,094300,356420500,399000,399500,399500,399000,17
20250403,094200,349632000,399500,399000,399500,399000,9
20250403,094100,346039500,399000,398500,399000,398500,15
20250403,094000,340055000,399000,399000,399000,399000,2
20250403,093900,339257000,398500,399000,399000,398500,7
20250403,093800,336467000,399000,399000,399000,399000,2
20250403,093700,335669000,398500,398500,398500,398500,0
20250403,093600,335669000,398500,399000,399000,398500,5
20250403,093500,333674500,398500,399000,399000,398500,7
20250403,093400,330884500,399000,399000,399000,399000,1
20250403,093300,330485500,399000,399000,399000,399000,0
20250403,093200,330485500,399000,399000,399000,399000,0
20250403,093100,330485500,399000,399000,399000,398500,22
20250403,093000,321710000,399500,399000,399500,398500,22
20250403,092900,312929500,399500,399000,399500,399000,17
20250403,092800,306141000,400000,398500,400000,398500,9
20250403,092700,302551500,398500,400000,400500,398000,117
20250403,092600,255826000,400000,400500,400500,400000,23
20250403,092500,246615500,400500,400500,400500,400500,3
20250403,092400,245414000,400500,400500,400500,399500,21
20250403,092300,237022000,400000,401000,401000,400000,29
20250403,092200,225407000,401000,401000,401000,401000,0
20250403,092100,225407000,401000,401000,401000,401000,1
20250403,092000,225006000,402000,401000,402000,401000,3
20250403,091900,223802000,401500,401000,401500,399500,70
20250403,091800,195770500,401500,401500,401500,401000,5
20250403,091700,193764000,401500,401500,401500,401500,4
20250403,091600,192158000,401500,401500,401500,401500,8
20250403,091500,188946000,402000,402000,402500,401500,9
20250403,091400,185328500,402000,402000,402000,402000,5
20250403,091300,183318500,402000,402000,402000,402000,8
20250403,091200,180102500,401500,402000,402000,401500,7
20250403,091100,177289500,401000,401000,401000,401000,1
20250403,091000,176888500,401500,401000,401500,401000,9
20250403,090900,173278500,400500,400500,400500,400000,52
20250403,090800,152468500,400500,401500,401500,400500,24
20250403,090700,142842000,401500,402000,402000,401000,20
20250403,090600,134811500,405000,405000,405000,401500,4
20250403,090500,133198500,402000,401500,402000,401500,10
20250403,090400,129180500,401500,402500,402500,401500,36
20250403,090300,114693500,402000,402000,402500,402000,12
20250403,090200,109865500,406500,405000,406500,402000,4
20250403,090100,108245500,405000,402000,405000,400500,41
20250403,090000,91798000,401000,405000,405000,400500,227
Reference in New Issue View Git Blame Copy Permalink