ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/007310/min/candle-20250509.csv

577 lines
32 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250509,183400,1488211500,402500,402500,402500,402500,197
20250509,183300,1488211500,402500,402500,402500,402500,0
20250509,183200,1488211500,402500,402500,402500,402500,0
20250509,183100,1488211500,402500,402500,402500,402500,0
20250509,183000,1488211500,402500,402500,402500,402500,0
20250509,182900,1488211500,402500,402500,402500,402500,0
20250509,182800,1488211500,402500,402500,402500,402500,0
20250509,182700,1488211500,402500,402500,402500,402500,0
20250509,182600,1488211500,402500,402500,402500,402500,0
20250509,182500,1488211500,402500,402500,402500,402500,0
20250509,182400,1488211500,402500,402500,402500,402500,0
20250509,182300,1488211500,402500,402500,402500,402500,0
20250509,182200,1488211500,402500,402500,402500,402500,0
20250509,182100,1488211500,402500,402500,402500,402500,0
20250509,182000,1488211500,402500,402500,402500,402500,0
20250509,181900,1488211500,402500,402500,402500,402500,0
20250509,181800,1488211500,402500,402500,402500,402500,0
20250509,181700,1488211500,402500,402500,402500,402500,0
20250509,181600,1488211500,402500,402500,402500,402500,0
20250509,181500,1488211500,402500,402500,402500,402500,0
20250509,181400,1488211500,402500,402500,402500,402500,0
20250509,181300,1488211500,402500,402500,402500,402500,0
20250509,181200,1488211500,402500,402500,402500,402500,0
20250509,181100,1488211500,402500,402500,402500,402500,0
20250509,181000,1488211500,402500,402500,402500,402500,0
20250509,180900,1488211500,402500,402500,402500,402500,0
20250509,180800,1488211500,402500,402500,402500,402500,0
20250509,180700,1488211500,402500,402500,402500,402500,0
20250509,180600,1488211500,402500,402500,402500,402500,0
20250509,180500,1488211500,402500,402500,402500,402500,0
20250509,180400,1488211500,402500,402500,402500,402500,197
20250509,180300,1488211500,402500,402500,402500,402500,0
20250509,180200,1488211500,402500,402500,402500,402500,0
20250509,180100,1488211500,402500,402500,402500,402500,0
20250509,180000,1488211500,402500,402500,402500,402500,0
20250509,175900,1488211500,402500,402500,402500,402500,0
20250509,175800,1488211500,402500,402500,402500,402500,0
20250509,175700,1488211500,402500,402500,402500,402500,0
20250509,175600,1488211500,402500,402500,402500,402500,0
20250509,175500,1488211500,402500,402500,402500,402500,0
20250509,175400,1488211500,402500,402500,402500,402500,0
20250509,175300,1488211500,402500,402500,402500,402500,0
20250509,175200,1488211500,402500,402500,402500,402500,0
20250509,175100,1488211500,402500,402500,402500,402500,0
20250509,175000,1488211500,402500,402500,402500,402500,0
20250509,174900,1488211500,402500,402500,402500,402500,0
20250509,174800,1488211500,402500,402500,402500,402500,0
20250509,174700,1488211500,402500,402500,402500,402500,0
20250509,174600,1488211500,402500,402500,402500,402500,0
20250509,174500,1488211500,402500,402500,402500,402500,0
20250509,174400,1488211500,402500,402500,402500,402500,0
20250509,174300,1488211500,402500,402500,402500,402500,0
20250509,174200,1488211500,402500,402500,402500,402500,0
20250509,174100,1488211500,402500,402500,402500,402500,0
20250509,174000,1488211500,402500,402500,402500,402500,0
20250509,173900,1488211500,402500,402500,402500,402500,0
20250509,173800,1488211500,402500,402500,402500,402500,0
20250509,173700,1488211500,402500,402500,402500,402500,0
20250509,173600,1488211500,402500,402500,402500,402500,0
20250509,173500,1488211500,402500,402500,402500,402500,0
20250509,173400,1488211500,402500,402500,402500,402500,197
20250509,173300,1488211500,402500,402500,402500,402500,0
20250509,173200,1488211500,402500,402500,402500,402500,0
20250509,173100,1488211500,402500,402500,402500,402500,0
20250509,173000,1488211500,402500,402500,402500,402500,0
20250509,172900,1488211500,402500,402500,402500,402500,0
20250509,172800,1488211500,402500,402500,402500,402500,0
20250509,172700,1488211500,402500,402500,402500,402500,0
20250509,172600,1488211500,402500,402500,402500,402500,0
20250509,172500,1488211500,402500,402500,402500,402500,0
20250509,172400,1488211500,402500,402500,402500,402500,0
20250509,172300,1488211500,402500,402500,402500,402500,0
20250509,172200,1488211500,402500,402500,402500,402500,0
20250509,172100,1488211500,402500,402500,402500,402500,0
20250509,172000,1488211500,402500,402500,402500,402500,0
20250509,171900,1488211500,402500,402500,402500,402500,0
20250509,171800,1488211500,402500,402500,402500,402500,0
20250509,171700,1488211500,402500,402500,402500,402500,0
20250509,171600,1488211500,402500,402500,402500,402500,0
20250509,171500,1488211500,402500,402500,402500,402500,0
20250509,171400,1488211500,402500,402500,402500,402500,0
20250509,171300,1488211500,402500,402500,402500,402500,0
20250509,171200,1488211500,402500,402500,402500,402500,0
20250509,171100,1488211500,402500,402500,402500,402500,0
20250509,171000,1488211500,402500,402500,402500,402500,0
20250509,170900,1488211500,402500,402500,402500,402500,0
20250509,170800,1488211500,402500,402500,402500,402500,0
20250509,170700,1488211500,402500,402500,402500,402500,0
20250509,170600,1488211500,402500,402500,402500,402500,0
20250509,170500,1488211500,402500,402500,402500,402500,0
20250509,170400,1488211500,402500,402500,402500,402500,197
20250509,170300,1488211500,402500,402500,402500,402500,0
20250509,170200,1488211500,402500,402500,402500,402500,0
20250509,170100,1488211500,402500,402500,402500,402500,0
20250509,170000,1488211500,402500,402500,402500,402500,0
20250509,165900,1488211500,402500,402500,402500,402500,0
20250509,165800,1488211500,402500,402500,402500,402500,0
20250509,165700,1488211500,402500,402500,402500,402500,0
20250509,165600,1488211500,402500,402500,402500,402500,0
20250509,165500,1488211500,402500,402500,402500,402500,0
20250509,165400,1488211500,402500,402500,402500,402500,0
20250509,165300,1488211500,402500,402500,402500,402500,0
20250509,165200,1488211500,402500,402500,402500,402500,0
20250509,165100,1488211500,402500,402500,402500,402500,0
20250509,165000,1488211500,402500,402500,402500,402500,0
20250509,164900,1488211500,402500,402500,402500,402500,0
20250509,164800,1488211500,402500,402500,402500,402500,0
20250509,164700,1488211500,402500,402500,402500,402500,0
20250509,164600,1488211500,402500,402500,402500,402500,0
20250509,164500,1488211500,402500,402500,402500,402500,0
20250509,164400,1488211500,402500,402500,402500,402500,0
20250509,164300,1488211500,402500,402500,402500,402500,0
20250509,164200,1488211500,402500,402500,402500,402500,0
20250509,164100,1488211500,402500,402500,402500,402500,0
20250509,164000,1488211500,402500,402500,402500,402500,0
20250509,163900,1488211500,402500,402500,402500,402500,0
20250509,163800,1488211500,402500,402500,402500,402500,0
20250509,163700,1488211500,402500,402500,402500,402500,0
20250509,163600,1488211500,402500,402500,402500,402500,0
20250509,163500,1488211500,402500,402500,402500,402500,0
20250509,163400,1488211500,402500,402500,402500,402500,197
20250509,163300,1488211500,402500,402500,402500,402500,0
20250509,163200,1488211500,402500,402500,402500,402500,0
20250509,163100,1488211500,402500,402500,402500,402500,0
20250509,163000,1488211500,402500,402500,402500,402500,0
20250509,162900,1488211500,402500,402500,402500,402500,0
20250509,162800,1488211500,402500,402500,402500,402500,0
20250509,162700,1488211500,402500,402500,402500,402500,0
20250509,162600,1488211500,402500,402500,402500,402500,0
20250509,162500,1488211500,402500,402500,402500,402500,0
20250509,162400,1488211500,402500,402500,402500,402500,0
20250509,162300,1488211500,402500,402500,402500,402500,0
20250509,162200,1488211500,402500,402500,402500,402500,0
20250509,162100,1488211500,402500,402500,402500,402500,0
20250509,162000,1488211500,402500,402500,402500,402500,0
20250509,161900,1488211500,402500,402500,402500,402500,0
20250509,161800,1488211500,402500,402500,402500,402500,0
20250509,161700,1488211500,402500,402500,402500,402500,0
20250509,161600,1488211500,402500,402500,402500,402500,0
20250509,161500,1488211500,402500,402500,402500,402500,0
20250509,161400,1488211500,402500,402500,402500,402500,0
20250509,161300,1488211500,402500,402500,402500,402500,0
20250509,161200,1488211500,402500,402500,402500,402500,0
20250509,161100,1488211500,402500,402500,402500,402500,0
20250509,161000,1488211500,402500,402500,402500,402500,0
20250509,160900,1488211500,402500,402500,402500,402500,0
20250509,160800,1488211500,402500,402500,402500,402500,0
20250509,160700,1488211500,402500,402500,402500,402500,0
20250509,160600,1488211500,402500,402500,402500,402500,0
20250509,160500,1488211500,402500,402500,402500,402500,0
20250509,160400,1488211500,402500,402500,402500,402500,197
20250509,160300,1488211500,402500,402500,402500,402500,0
20250509,160200,1488211500,402500,402500,402500,402500,0
20250509,160100,1488211500,402500,402500,402500,402500,0
20250509,160000,1488211500,402500,402500,402500,402500,0
20250509,155900,1488211500,402500,402500,402500,402500,0
20250509,155800,1488211500,402500,402500,402500,402500,0
20250509,155700,1488211500,402500,402500,402500,402500,0
20250509,155600,1488211500,402500,402500,402500,402500,0
20250509,155500,1488211500,402500,402500,402500,402500,0
20250509,155400,1488211500,402500,402500,402500,402500,0
20250509,155300,1488211500,402500,402500,402500,402500,0
20250509,155200,1488211500,402500,402500,402500,402500,0
20250509,155100,1488211500,402500,402500,402500,402500,0
20250509,155000,1488211500,402500,402500,402500,402500,0
20250509,154900,1488211500,402500,402500,402500,402500,0
20250509,154800,1488211500,402500,402500,402500,402500,0
20250509,154700,1488211500,402500,402500,402500,402500,0
20250509,154600,1488211500,402500,402500,402500,402500,0
20250509,154500,1488211500,402500,402500,402500,402500,0
20250509,154400,1488211500,402500,402500,402500,402500,0
20250509,154300,1488211500,402500,402500,402500,402500,0
20250509,154200,1488211500,402500,402500,402500,402500,0
20250509,154100,1488211500,402500,402500,402500,402500,0
20250509,154000,1488211500,402500,402500,402500,402500,0
20250509,153900,1488211500,402500,402500,402500,402500,0
20250509,153800,1488211500,402500,402500,402500,402500,0
20250509,153700,1488211500,402500,402500,402500,402500,0
20250509,153600,1488211500,402500,402500,402500,402500,0
20250509,153500,1488211500,402500,402500,402500,402500,0
20250509,153400,1488211500,402500,402500,402500,402500,197
20250509,153300,1488211500,402500,402500,402500,402500,0
20250509,153200,1488211500,402500,402500,402500,402500,0
20250509,153100,1488211500,402500,402500,402500,402500,0
20250509,153000,1488211500,402500,402500,402500,402500,197
20250509,152900,1408919000,400000,400000,400000,400000,0
20250509,152800,1408919000,400000,400000,400000,400000,0
20250509,152700,1408919000,400000,400000,400000,400000,0
20250509,152600,1408919000,400000,400000,400000,400000,0
20250509,152500,1408919000,400000,400000,400000,400000,0
20250509,152400,1408919000,400000,400000,400000,400000,0
20250509,152300,1408919000,400000,400000,400000,400000,0
20250509,152200,1408919000,400000,400000,400000,400000,0
20250509,152100,1408919000,400000,400000,400000,400000,0
20250509,152000,1408919000,400000,400000,400000,400000,0
20250509,151900,1408919000,400000,401000,401000,400000,68
20250509,151800,1381655000,400500,401000,401000,400000,23
20250509,151700,1372443000,400500,401500,401500,400500,13
20250509,151600,1367233000,400500,401500,401500,400500,36
20250509,151500,1352792500,400500,401000,401000,400500,8
20250509,151400,1349588000,401000,401000,401000,401000,4
20250509,151300,1347984000,401500,401500,401500,401000,20
20250509,151200,1339957000,401500,401500,401500,401500,7
20250509,151100,1337146500,401500,401500,402000,401500,6
20250509,151000,1334737000,401500,401250,401500,401000,54
20250509,150900,1313058750,401000,401000,401000,401000,96
20250509,150800,1274562750,400500,401000,401000,400500,7
20250509,150700,1271757750,400500,401000,401000,400500,2
20250509,150600,1270956250,401000,401000,401000,401000,2
20250509,150500,1270154250,400500,401000,401000,400500,7
20250509,150400,1267349250,401000,400250,401000,400250,131
20250509,150300,1214872750,400000,400000,400000,400000,1
20250509,150200,1214472750,400000,400500,400500,400000,2
20250509,150100,1213672250,400500,400000,400500,400000,5
20250509,150000,1211671750,400000,400500,400500,400000,4
20250509,145900,1210070750,400500,400250,400500,400250,3
20250509,145800,1208869500,400000,400500,400500,400000,2
20250509,145700,1208069000,400000,400000,400000,400000,0
20250509,145600,1208069000,400000,400500,400500,400000,2
20250509,145500,1207268500,400500,400500,400500,400000,5
20250509,145400,1205266500,400500,400250,400500,400250,2
20250509,145300,1204465750,400000,400000,400000,400000,1
20250509,145200,1204065750,400000,400000,400000,400000,0
20250509,145100,1204065750,400000,400500,400500,400000,5
20250509,145000,1202063750,400500,400500,400500,400500,5
20250509,144900,1200061250,400000,400000,400500,400000,6
20250509,144800,1197660750,400000,400250,400250,400000,2
20250509,144700,1196860500,400500,400500,400500,400500,0
20250509,144600,1196860500,400500,400500,400500,400000,5
20250509,144500,1194858500,400000,400000,400000,400000,10
20250509,144400,1190858500,400000,400500,400500,400000,5
20250509,144300,1188856500,400250,400250,400250,400250,1
20250509,144200,1188456250,400500,400500,400500,400500,1
20250509,144100,1188055750,400500,400250,400500,400000,3
20250509,144000,1186855000,400500,400500,400500,400500,1
20250509,143900,1186454500,400000,400000,400000,400000,2
20250509,143800,1185654500,400500,400000,400500,400000,4
20250509,143700,1184054000,400000,400000,400000,400000,1
20250509,143600,1183654000,400250,400000,400250,400000,2
20250509,143500,1182853750,400000,400000,400000,400000,0
20250509,143400,1182853750,400000,400000,400000,400000,1
20250509,143300,1182453750,400500,400500,400500,400500,1
20250509,143200,1182053250,400000,399750,400500,399750,39
20250509,143100,1166453000,399500,399500,399500,399500,0
20250509,143000,1166453000,399500,399500,399500,399500,4
20250509,142900,1164855000,399500,399500,399500,399000,89
20250509,142800,1129301500,399000,400000,400000,399000,53
20250509,142700,1108111000,400500,400500,400500,400500,1
20250509,142600,1107710500,400500,400500,400500,400500,2
20250509,142500,1106909500,400000,400250,400500,400000,11
20250509,142400,1102507000,400000,400000,400000,400000,9
20250509,142300,1098907000,400000,400000,400000,400000,0
20250509,142200,1098907000,400000,400000,400000,400000,1
20250509,142100,1098507000,400000,400000,400000,400000,0
20250509,142000,1098507000,400000,400000,400000,400000,1
20250509,141900,1098107000,400000,400000,400000,400000,0
20250509,141800,1098107000,400000,400000,400500,400000,5
20250509,141700,1096105750,400000,400000,400000,400000,1
20250509,141600,1095705750,400000,400000,400000,400000,0
20250509,141500,1095705750,400000,400000,400000,400000,3
20250509,141400,1094505750,400000,400000,400000,400000,0
20250509,141300,1094505750,400000,400250,400500,400000,4
20250509,141200,1092905000,400000,400000,400000,400000,0
20250509,141100,1092905000,400000,400000,400000,400000,19
20250509,141000,1085305000,400000,400000,400000,400000,0
20250509,140900,1085305000,400000,400000,400000,400000,0
20250509,140800,1085305000,400000,400500,400500,400000,58
20250509,140700,1062089000,400500,400500,400500,400500,49
20250509,140600,1042464500,400500,400500,400500,400500,3
20250509,140500,1041263000,400500,400750,401000,400500,4
20250509,140400,1039660000,400500,400500,400500,400500,0
20250509,140300,1039660000,400500,400500,400500,400500,0
20250509,140200,1039660000,400500,400500,400500,400500,7
20250509,140100,1036856500,400750,400750,400750,400750,1
20250509,140000,1036455750,400750,400750,400750,400750,2
20250509,135900,1035654250,401000,401000,401000,401000,0
20250509,135800,1035654250,401000,401000,401000,401000,0
20250509,135700,1035654250,401000,401000,401000,401000,0
20250509,135600,1035654250,401000,401000,401000,401000,2
20250509,135500,1034852250,400500,400250,401000,400250,117
20250509,135400,987998000,400250,400250,400250,400250,0
20250509,135300,987998000,400250,400250,400250,400250,4
20250509,135200,986397000,400250,400250,400250,400250,0
20250509,135100,986397000,400250,400250,400250,400250,0
20250509,135000,986397000,400250,400250,400250,400250,2
20250509,134900,985596500,400250,400250,400250,400250,2
20250509,134800,984796000,400250,400500,400500,400250,12
20250509,134700,979992750,400250,400250,400250,400250,2
20250509,134600,979192250,400500,400500,400500,400500,0
20250509,134500,979192250,400500,400500,400500,400500,1
20250509,134400,978791750,400500,400500,400500,400500,2
20250509,134300,977990750,400500,400250,400500,400250,10
20250509,134200,973986000,400500,400500,400500,400500,0
20250509,134100,973986000,400500,400500,400500,400500,3
20250509,134000,972784500,400500,400500,400500,400500,3
20250509,133900,971583000,400500,400500,400500,400500,0
20250509,133800,971583000,400500,400500,400500,400500,0
20250509,133700,971583000,400500,400250,400500,400250,2
20250509,133600,970782250,400000,400500,400500,400000,4
20250509,133500,969180750,400000,400000,400000,400000,0
20250509,133400,969180750,400000,400500,400500,400000,20
20250509,133300,961173250,400000,400250,400500,400000,6
20250509,133200,958771000,400000,400500,400500,400000,12
20250509,133100,953968000,400500,400500,401000,400500,7
20250509,133000,951163500,401000,401000,401000,401000,1
20250509,132900,950762500,400500,400500,401000,400500,4
20250509,132800,949159500,400500,400750,401000,400500,16
20250509,132700,942750750,400500,400500,400500,400500,2
20250509,132600,941949750,400500,400500,400500,400500,8
20250509,132500,938745750,401000,401000,401000,401000,0
20250509,132400,938745750,401000,401000,401000,401000,2
20250509,132300,937943750,400500,401000,401000,400500,35
20250509,132200,923919750,401000,400000,401500,400000,194
20250509,132100,846232250,399500,399750,399750,399500,3
20250509,132000,845033250,399750,399750,399750,399750,0
20250509,131900,845033250,399750,399750,399750,399750,0
20250509,131800,845033250,399750,399750,399750,399750,2
20250509,131700,844233750,399500,399500,399500,399500,0
20250509,131600,844233750,399500,399500,399500,399500,0
20250509,131500,844233750,399500,399750,399750,399500,3
20250509,131400,843034750,399500,399500,399500,399500,2
20250509,131300,842235750,399500,399500,399500,399500,6
20250509,131200,839838750,399750,399750,399750,399750,0
20250509,131100,839838750,399750,399750,399750,399750,2
20250509,131000,839039250,399750,399750,399750,399750,3
20250509,130900,837840000,399750,399750,399750,399750,3
20250509,130800,836640750,399750,399750,399750,399750,2
20250509,130700,835841250,400000,400000,400000,400000,0
20250509,130600,835841250,400000,400000,400000,400000,0
20250509,130500,835841250,400000,400000,400000,400000,5
20250509,130400,833841250,399750,399750,399750,399750,1
20250509,130300,833441500,400000,400000,400000,400000,0
20250509,130200,833441500,400000,400000,400000,400000,2
20250509,130100,832641500,400000,400000,400000,400000,0
20250509,130000,832641500,400000,400000,400000,400000,1
20250509,125900,832241500,400000,400000,400000,400000,1
20250509,125800,831841500,399500,399750,399750,399500,2
20250509,125700,831042250,399500,399500,399500,399500,0
20250509,125600,831042250,399500,400000,400000,399500,2
20250509,125500,830242750,400000,400000,400000,400000,3
20250509,125400,829042750,400000,400000,400000,400000,0
20250509,125300,829042750,400000,400000,400000,400000,0
20250509,125200,829042750,400000,399750,400000,399750,3
20250509,125100,827843000,399500,399500,399500,399500,1
20250509,125000,827443500,399500,399500,399500,399500,0
20250509,124900,827443500,399500,400000,400000,399500,3
20250509,124800,826244000,399500,399500,399500,399500,0
20250509,124700,826244000,399500,399500,399500,399500,1
20250509,124600,825844500,399500,399750,400000,399500,3
20250509,124500,824645250,399500,399500,399500,399500,0
20250509,124400,824645250,399500,399500,399500,399500,1
20250509,124300,824245750,399500,400000,400000,399500,3
20250509,124200,823046250,399500,399500,399500,399500,1
20250509,124100,822646750,400000,400000,400000,400000,1
20250509,124000,822246750,399500,399500,399500,399500,1
20250509,123900,821847250,400000,399750,400000,399750,2
20250509,123800,821047500,399500,399500,399500,399500,0
20250509,123700,821047500,399500,399500,399500,399500,1
20250509,123600,820648000,400000,399500,400000,399500,5
20250509,123500,818649500,399500,399500,399500,399500,29
20250509,123400,807064000,400000,400000,400000,400000,0
20250509,123300,807064000,400000,400000,400000,400000,2
20250509,123200,806264000,400000,400000,400000,400000,0
20250509,123100,806264000,400000,400000,400000,400000,0
20250509,123000,806264000,400000,400000,400000,400000,2
20250509,122900,805464000,400000,400000,400000,400000,1
20250509,122800,805064000,400000,400000,400000,400000,0
20250509,122700,805064000,400000,400000,400000,400000,2
20250509,122600,804264000,399500,399500,399500,399500,0
20250509,122500,804264000,399500,399500,399500,399500,0
20250509,122400,804264000,399500,399500,399500,399500,1
20250509,122300,803864500,400000,400000,400000,400000,3
20250509,122200,802664500,400000,400000,400000,400000,0
20250509,122100,802664500,400000,400000,400000,400000,0
20250509,122000,802664500,400000,400000,400000,400000,2
20250509,121900,801864500,400000,400000,400000,400000,0
20250509,121800,801864500,400000,400000,400000,400000,0
20250509,121700,801864500,400000,400000,400000,399500,4
20250509,121600,800265000,400000,400000,400000,400000,0
20250509,121500,800265000,400000,400000,400000,400000,1
20250509,121400,799865000,400000,400000,400000,400000,2
20250509,121300,799065000,399500,399500,399500,399500,0
20250509,121200,799065000,399500,399500,399500,399500,1
20250509,121100,798665500,400000,400000,400000,400000,2
20250509,121000,797865500,399500,399500,399500,399500,1
20250509,120900,797466000,399500,399500,399500,399500,0
20250509,120800,797466000,399500,399500,399500,399500,1
20250509,120700,797066500,399500,400000,400000,399500,2
20250509,120600,796267000,399500,399500,399500,399500,0
20250509,120500,796267000,399500,399500,399500,399500,0
20250509,120400,796267000,399500,400000,400000,399000,16
20250509,120300,789873500,399000,399000,399000,399000,0
20250509,120200,789873500,399000,399500,399500,399000,11
20250509,120100,785480000,399000,399500,399500,399000,9
20250509,120000,781885500,399000,399500,400000,399000,4
20250509,115900,780287000,399500,400000,400000,399500,6
20250509,115800,777887500,400000,400500,400500,399500,9
20250509,115700,774287000,400000,400000,400000,400000,20
20250509,115600,766287000,400000,400000,400000,400000,0
20250509,115500,766287000,400000,400500,400500,400000,7
20250509,115400,763486000,400000,400000,400000,400000,25
20250509,115300,753486000,399500,399500,399500,399500,0
20250509,115200,753486000,399500,399500,399500,399500,1
20250509,115100,753086500,400000,400000,400000,400000,2
20250509,115000,752286500,399500,399500,399500,399500,0
20250509,114900,752286500,399500,399500,399500,399500,0
20250509,114800,752286500,399500,399500,399500,399500,27
20250509,114700,741500000,399500,399500,399500,399500,1
20250509,114600,741100500,400000,400000,400000,400000,0
20250509,114500,741100500,400000,399500,400000,399500,3
20250509,114400,739901000,399500,400000,400000,399500,3
20250509,114300,738701500,399500,400000,400000,399500,5
20250509,114200,736702500,399500,400000,400000,399500,7
20250509,114100,733903000,400500,400500,400500,400500,0
20250509,114000,733903000,400500,400500,400500,400500,0
20250509,113900,733903000,400500,400500,400500,400500,3
20250509,113800,732701500,400000,400000,400000,400000,0
20250509,113700,732701500,400000,400000,400000,400000,1
20250509,113600,732301500,400500,400500,400500,400500,0
20250509,113500,732301500,400500,400500,400500,400500,0
20250509,113400,732301500,400500,400500,400500,400500,0
20250509,113300,732301500,400500,400000,400500,399500,11
20250509,113200,727900000,400000,400000,400000,400000,1
20250509,113100,727500000,401000,401000,401000,401000,1
20250509,113000,727099000,400000,400000,400000,400000,2
20250509,112900,726299000,399500,399500,399500,399500,2
20250509,112800,725500000,400500,400500,400500,400500,19
20250509,112700,717890500,400500,400500,400500,400500,2
20250509,112600,717089500,400500,401000,401000,400500,4
20250509,112500,715486500,400500,400500,400500,400500,0
20250509,112400,715486500,400500,400500,400500,400500,2
20250509,112300,714685500,401000,401000,401000,401000,2
20250509,112200,713883500,400500,400500,400500,400500,1
20250509,112100,713483000,401000,401000,401000,401000,0
20250509,112000,713483000,401000,401000,401000,401000,0
20250509,111900,713483000,401000,401000,401000,400500,6
20250509,111800,711077500,399500,400000,400500,399500,43
20250509,111700,693867000,400000,400000,400000,400000,1
20250509,111600,693467000,400500,400000,400500,400000,5
20250509,111500,691466000,400000,400000,400000,400000,0
20250509,111400,691466000,400000,400000,400000,400000,1
20250509,111300,691066000,400500,400500,400500,400500,2
20250509,111200,690265000,400000,400000,400000,400000,1
20250509,111100,689865000,400500,400500,400500,400500,1
20250509,111000,689464500,400500,400500,400500,400500,2
20250509,110900,688663500,400000,400000,400000,400000,1
20250509,110800,688263500,400000,400000,400000,400000,1
20250509,110700,687863500,400000,400500,400500,400000,5
20250509,110600,685862000,400000,400000,400000,400000,0
20250509,110500,685862000,400000,400000,400000,400000,1
20250509,110400,685462000,400500,400000,400500,399500,15
20250509,110300,679462000,400000,400500,400500,400000,12
20250509,110200,674657500,400000,400000,400000,400000,2
20250509,110100,673857500,401000,401000,401000,401000,1
20250509,110000,673456500,399500,399500,399500,399500,1
20250509,105900,673057000,400000,400000,400000,400000,0
20250509,105800,673057000,400000,399500,400000,399500,2
20250509,105700,672257500,399500,401000,401000,399500,3
20250509,105600,671057000,399000,399000,399000,399000,0
20250509,105500,671057000,399000,399000,399000,399000,2
20250509,105400,670259000,401000,401000,401000,399000,8
20250509,105300,667056500,399500,400000,400000,399500,2
20250509,105200,666257000,400500,400500,400500,400500,0
20250509,105100,666257000,400500,401000,401000,400500,3
20250509,105000,665054500,400500,399500,401000,399500,7
20250509,104900,662251500,400000,400000,400000,400000,2
20250509,104800,661451500,400000,400500,400500,400000,5
20250509,104700,659450500,400000,401000,401000,400000,8
20250509,104600,656244500,400500,401500,401500,400500,8
20250509,104500,653036500,402000,402000,402000,402000,1
20250509,104400,652634500,401500,400500,401500,400000,6
20250509,104300,650230000,400500,401500,401500,400500,2
20250509,104200,649428000,400000,400000,400000,400000,0
20250509,104100,649428000,400000,400000,401000,400000,4
20250509,104000,647826000,400000,400000,401500,400000,11
20250509,103900,643415000,400000,401000,401000,400000,9
20250509,103800,639809500,401000,401500,401500,401000,5
20250509,103700,637803500,401500,401500,401500,401500,0
20250509,103600,637803500,401500,401500,401500,401500,5
20250509,103500,635796000,401500,402000,402000,401500,3
20250509,103400,634590500,401500,401500,401500,401500,7
20250509,103300,631780000,402000,402000,402000,402000,1
20250509,103200,631378000,401500,401500,401500,401500,1
20250509,103100,630976500,401500,400500,401500,400500,35
20250509,103000,616940500,401000,401000,401000,401000,2
20250509,102900,616138500,401000,400500,401000,400500,3
20250509,102800,614936500,401000,400500,401000,400500,26
20250509,102700,604523000,400500,400000,400500,400000,26
20250509,102600,594120000,399500,399500,399500,399500,1
20250509,102500,593720500,400000,400000,400000,400000,3
20250509,102400,592520500,399500,399500,400000,399500,3
20250509,102300,591321500,400000,399500,400000,399500,4
20250509,102200,589722500,400000,400000,400000,400000,2
20250509,102100,588922500,399500,400000,400000,399500,5
20250509,102000,586924000,399500,400000,400000,399500,18
20250509,101900,579725250,400250,400250,400250,400250,2
20250509,101800,578924750,400000,400500,400500,400000,16
20250509,101700,572524000,400000,400500,400500,400000,2
20250509,101600,571723500,400500,400500,400500,400500,1
20250509,101500,571323000,400500,400500,400500,400000,25
20250509,101400,561312500,400500,400500,400500,400500,1
20250509,101300,560912000,401500,401500,401500,401500,0
20250509,101200,560912000,401500,401000,401500,401000,4
20250509,101100,559306500,401000,401000,401000,400500,13
20250509,101000,554094000,400500,400500,400500,400500,2
20250509,100900,553293000,401500,400500,401500,400500,9
20250509,100800,549684000,401500,401500,401500,401500,1
20250509,100700,549282500,400500,402000,402000,400500,8
20250509,100600,546071500,401500,402000,402500,401500,86
20250509,100500,511470500,400000,402500,402500,400000,159
20250509,100400,447768000,402500,401500,402500,401500,26
20250509,100300,437321000,401500,401000,401500,401000,71
20250509,100200,408849500,401000,401000,401000,401000,1
20250509,100100,408448500,400500,399000,400500,399000,16
20250509,100000,402043500,399000,400500,400500,399000,2
20250509,095900,401244000,399000,399000,399000,399000,0
20250509,095800,401244000,399000,399000,399000,399000,8
20250509,095700,398052000,399000,400000,401500,399000,66
20250509,095600,371617000,399000,399000,399000,399000,3
20250509,095500,370420000,400000,400000,400000,400000,0
20250509,095400,370420000,400000,399500,400000,399000,24
20250509,095300,360829500,399500,399000,399500,399000,5
20250509,095200,358833500,400000,398500,400000,398500,46
20250509,095100,340458500,398500,398500,398500,398500,1
20250509,095000,340060000,398500,398500,399000,398500,4
20250509,094900,338465500,398500,398000,398500,398000,24
20250509,094800,328905500,397500,397500,398000,397500,4
20250509,094700,327314500,397500,398000,398000,397500,3
20250509,094600,326121000,397500,397500,397500,397500,11
20250509,094500,321748500,397500,398500,398500,397500,4
20250509,094400,320157500,397500,398000,398000,397500,35
20250509,094300,306244000,398500,398000,398500,397500,16
20250509,094200,299875000,398000,398000,398500,397500,33
20250509,094100,286751000,398500,398500,398500,398500,0
20250509,094000,286751000,398500,398500,398500,398500,1
20250509,093900,286352500,399000,399000,399000,399000,0
20250509,093800,286352500,399000,399000,399000,399000,0
20250509,093700,286352500,399000,399000,399000,399000,0
20250509,093600,286352500,399000,399000,399000,399000,1
20250509,093500,285953500,398500,398500,398500,398500,1
20250509,093400,285555000,397500,398000,398500,397500,61
20250509,093300,261278000,398000,398000,398000,398000,1
20250509,093200,260880000,398000,398000,398000,398000,0
20250509,093100,260880000,398000,398000,398000,398000,0
20250509,093000,260880000,398000,397500,398000,397500,2
20250509,092900,260084500,398500,398500,398500,398500,2
20250509,092800,259287500,397500,399000,399000,397500,27
20250509,092700,248534000,399000,399000,399500,399000,4
20250509,092600,246937500,399000,399000,399000,399000,0
20250509,092500,246937500,399000,399000,399000,399000,1
20250509,092400,246538500,399000,399500,399500,399000,28
20250509,092300,235353500,399000,399000,399000,399000,5
20250509,092200,233358500,399000,399000,399000,399000,3
20250509,092100,232161500,399500,399500,399500,399500,0
20250509,092000,232161500,399500,399500,399500,399500,0
20250509,091900,232161500,399500,399500,399500,399500,2
20250509,091800,231362500,399500,399500,399500,399500,0
20250509,091700,231362500,399500,399500,399500,399500,10
20250509,091600,227367500,399500,399500,399500,399500,9
20250509,091500,223772000,399500,399000,399500,399000,17
20250509,091400,216984000,399000,398000,399000,398000,30
20250509,091300,205024000,398000,398000,398000,398000,0
20250509,091200,205024000,398000,398500,398500,398000,5
20250509,091100,203033500,398000,398000,398500,398000,4
20250509,091000,201441000,398000,398000,398500,398000,18
20250509,090900,194276500,398000,398000,398000,398000,13
20250509,090800,189102500,398000,398500,398500,398000,4
20250509,090700,187509000,398500,398000,398500,398000,18
20250509,090600,180344000,397500,398000,398000,397500,29
20250509,090500,168815500,397000,398000,398000,397000,2
20250509,090400,168020500,397000,398000,398000,397000,11
20250509,090300,163652000,397000,397000,398000,396000,311
20250509,090200,40178000,397500,397000,398000,397000,16
20250509,090100,33819000,397500,398000,398000,397000,18
20250509,090000,26665500,397000,399000,399000,397000,67
Reference in New Issue View Git Blame Copy Permalink