ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/007310/min/candle-20250625.csv

578 lines
32 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250625,183500,2231572500,397000,397000,397000,397000,253
20250625,183400,2231572500,397000,397000,397000,397000,0
20250625,183300,2231572500,397000,397000,397000,397000,0
20250625,183200,2231572500,397000,397000,397000,397000,0
20250625,183100,2231572500,397000,397000,397000,397000,0
20250625,183000,2231572500,397000,397000,397000,397000,0
20250625,182900,2231572500,397000,397000,397000,397000,0
20250625,182800,2231572500,397000,397000,397000,397000,0
20250625,182700,2231572500,397000,397000,397000,397000,0
20250625,182600,2231572500,397000,397000,397000,397000,0
20250625,182500,2231572500,397000,397000,397000,397000,0
20250625,182400,2231572500,397000,397000,397000,397000,0
20250625,182300,2231572500,397000,397000,397000,397000,0
20250625,182200,2231572500,397000,397000,397000,397000,0
20250625,182100,2231572500,397000,397000,397000,397000,0
20250625,182000,2231572500,397000,397000,397000,397000,0
20250625,181900,2231572500,397000,397000,397000,397000,0
20250625,181800,2231572500,397000,397000,397000,397000,0
20250625,181700,2231572500,397000,397000,397000,397000,0
20250625,181600,2231572500,397000,397000,397000,397000,0
20250625,181500,2231572500,397000,397000,397000,397000,0
20250625,181400,2231572500,397000,397000,397000,397000,0
20250625,181300,2231572500,397000,397000,397000,397000,0
20250625,181200,2231572500,397000,397000,397000,397000,0
20250625,181100,2231572500,397000,397000,397000,397000,0
20250625,181000,2231572500,397000,397000,397000,397000,0
20250625,180900,2231572500,397000,397000,397000,397000,0
20250625,180800,2231572500,397000,397000,397000,397000,0
20250625,180700,2231572500,397000,397000,397000,397000,0
20250625,180600,2231572500,397000,397000,397000,397000,0
20250625,180500,2231572500,397000,397000,397000,397000,253
20250625,180400,2231572500,397000,397000,397000,397000,0
20250625,180300,2231572500,397000,397000,397000,397000,0
20250625,180200,2231572500,397000,397000,397000,397000,0
20250625,180100,2231572500,397000,397000,397000,397000,0
20250625,180000,2231572500,397000,397000,397000,397000,0
20250625,175900,2231572500,397000,397000,397000,397000,0
20250625,175800,2231572500,397000,397000,397000,397000,0
20250625,175700,2231572500,397000,397000,397000,397000,0
20250625,175600,2231572500,397000,397000,397000,397000,0
20250625,175500,2231572500,397000,397000,397000,397000,0
20250625,175400,2231572500,397000,397000,397000,397000,0
20250625,175300,2231572500,397000,397000,397000,397000,0
20250625,175200,2231572500,397000,397000,397000,397000,0
20250625,175100,2231572500,397000,397000,397000,397000,0
20250625,175000,2231572500,397000,397000,397000,397000,0
20250625,174900,2231572500,397000,397000,397000,397000,0
20250625,174800,2231572500,397000,397000,397000,397000,0
20250625,174700,2231572500,397000,397000,397000,397000,0
20250625,174600,2231572500,397000,397000,397000,397000,0
20250625,174500,2231572500,397000,397000,397000,397000,0
20250625,174400,2231572500,397000,397000,397000,397000,0
20250625,174300,2231572500,397000,397000,397000,397000,0
20250625,174200,2231572500,397000,397000,397000,397000,0
20250625,174100,2231572500,397000,397000,397000,397000,0
20250625,174000,2231572500,397000,397000,397000,397000,0
20250625,173900,2231572500,397000,397000,397000,397000,0
20250625,173800,2231572500,397000,397000,397000,397000,0
20250625,173700,2231572500,397000,397000,397000,397000,0
20250625,173600,2231572500,397000,397000,397000,397000,0
20250625,173500,2231572500,397000,397000,397000,397000,253
20250625,173400,2231572500,397000,397000,397000,397000,0
20250625,173300,2231572500,397000,397000,397000,397000,0
20250625,173200,2231572500,397000,397000,397000,397000,0
20250625,173100,2231572500,397000,397000,397000,397000,0
20250625,173000,2231572500,397000,397000,397000,397000,0
20250625,172900,2231572500,397000,397000,397000,397000,0
20250625,172800,2231572500,397000,397000,397000,397000,0
20250625,172700,2231572500,397000,397000,397000,397000,0
20250625,172600,2231572500,397000,397000,397000,397000,0
20250625,172500,2231572500,397000,397000,397000,397000,0
20250625,172400,2231572500,397000,397000,397000,397000,0
20250625,172300,2231572500,397000,397000,397000,397000,0
20250625,172200,2231572500,397000,397000,397000,397000,0
20250625,172100,2231572500,397000,397000,397000,397000,0
20250625,172000,2231572500,397000,397000,397000,397000,0
20250625,171900,2231572500,397000,397000,397000,397000,0
20250625,171800,2231572500,397000,397000,397000,397000,0
20250625,171700,2231572500,397000,397000,397000,397000,0
20250625,171600,2231572500,397000,397000,397000,397000,0
20250625,171500,2231572500,397000,397000,397000,397000,0
20250625,171400,2231572500,397000,397000,397000,397000,0
20250625,171300,2231572500,397000,397000,397000,397000,0
20250625,171200,2231572500,397000,397000,397000,397000,0
20250625,171100,2231572500,397000,397000,397000,397000,0
20250625,171000,2231572500,397000,397000,397000,397000,0
20250625,170900,2231572500,397000,397000,397000,397000,0
20250625,170800,2231572500,397000,397000,397000,397000,0
20250625,170700,2231572500,397000,397000,397000,397000,0
20250625,170600,2231572500,397000,397000,397000,397000,0
20250625,170500,2231572500,397000,397000,397000,397000,253
20250625,170400,2231572500,397000,397000,397000,397000,0
20250625,170300,2231572500,397000,397000,397000,397000,0
20250625,170200,2231572500,397000,397000,397000,397000,0
20250625,170100,2231572500,397000,397000,397000,397000,0
20250625,170000,2231572500,397000,397000,397000,397000,0
20250625,165900,2231572500,397000,397000,397000,397000,0
20250625,165800,2231572500,397000,397000,397000,397000,0
20250625,165700,2231572500,397000,397000,397000,397000,0
20250625,165600,2231572500,397000,397000,397000,397000,0
20250625,165500,2231572500,397000,397000,397000,397000,0
20250625,165400,2231572500,397000,397000,397000,397000,0
20250625,165300,2231572500,397000,397000,397000,397000,0
20250625,165200,2231572500,397000,397000,397000,397000,0
20250625,165100,2231572500,397000,397000,397000,397000,0
20250625,165000,2231572500,397000,397000,397000,397000,0
20250625,164900,2231572500,397000,397000,397000,397000,0
20250625,164800,2231572500,397000,397000,397000,397000,0
20250625,164700,2231572500,397000,397000,397000,397000,0
20250625,164600,2231572500,397000,397000,397000,397000,0
20250625,164500,2231572500,397000,397000,397000,397000,0
20250625,164400,2231572500,397000,397000,397000,397000,0
20250625,164300,2231572500,397000,397000,397000,397000,0
20250625,164200,2231572500,397000,397000,397000,397000,0
20250625,164100,2231572500,397000,397000,397000,397000,0
20250625,164000,2231572500,397000,397000,397000,397000,0
20250625,163900,2231572500,397000,397000,397000,397000,0
20250625,163800,2231572500,397000,397000,397000,397000,0
20250625,163700,2231572500,397000,397000,397000,397000,0
20250625,163600,2231572500,397000,397000,397000,397000,0
20250625,163500,2231572500,397000,397000,397000,397000,253
20250625,163400,2231572500,397000,397000,397000,397000,0
20250625,163300,2231572500,397000,397000,397000,397000,0
20250625,163200,2231572500,397000,397000,397000,397000,0
20250625,163100,2231572500,397000,397000,397000,397000,0
20250625,163000,2231572500,397000,397000,397000,397000,0
20250625,162900,2231572500,397000,397000,397000,397000,0
20250625,162800,2231572500,397000,397000,397000,397000,0
20250625,162700,2231572500,397000,397000,397000,397000,0
20250625,162600,2231572500,397000,397000,397000,397000,0
20250625,162500,2231572500,397000,397000,397000,397000,0
20250625,162400,2231572500,397000,397000,397000,397000,0
20250625,162300,2231572500,397000,397000,397000,397000,0
20250625,162200,2231572500,397000,397000,397000,397000,0
20250625,162100,2231572500,397000,397000,397000,397000,0
20250625,162000,2231572500,397000,397000,397000,397000,0
20250625,161900,2231572500,397000,397000,397000,397000,0
20250625,161800,2231572500,397000,397000,397000,397000,0
20250625,161700,2231572500,397000,397000,397000,397000,0
20250625,161600,2231572500,397000,397000,397000,397000,0
20250625,161500,2231572500,397000,397000,397000,397000,0
20250625,161400,2231572500,397000,397000,397000,397000,0
20250625,161300,2231572500,397000,397000,397000,397000,0
20250625,161200,2231572500,397000,397000,397000,397000,0
20250625,161100,2231572500,397000,397000,397000,397000,0
20250625,161000,2231572500,397000,397000,397000,397000,0
20250625,160900,2231572500,397000,397000,397000,397000,0
20250625,160800,2231572500,397000,397000,397000,397000,0
20250625,160700,2231572500,397000,397000,397000,397000,0
20250625,160600,2231572500,397000,397000,397000,397000,0
20250625,160500,2231572500,397000,397000,397000,397000,253
20250625,160400,2231572500,397000,397000,397000,397000,0
20250625,160300,2231572500,397000,397000,397000,397000,0
20250625,160200,2231572500,397000,397000,397000,397000,0
20250625,160100,2231572500,397000,397000,397000,397000,0
20250625,160000,2231572500,397000,397000,397000,397000,0
20250625,155900,2231572500,397000,397000,397000,397000,0
20250625,155800,2231572500,397000,397000,397000,397000,0
20250625,155700,2231572500,397000,397000,397000,397000,0
20250625,155600,2231572500,397000,397000,397000,397000,0
20250625,155500,2231572500,397000,397000,397000,397000,0
20250625,155400,2231572500,397000,397000,397000,397000,0
20250625,155300,2231572500,397000,397000,397000,397000,0
20250625,155200,2231572500,397000,397000,397000,397000,0
20250625,155100,2231572500,397000,397000,397000,397000,0
20250625,155000,2231572500,397000,397000,397000,397000,0
20250625,154900,2231572500,397000,397000,397000,397000,0
20250625,154800,2231572500,397000,397000,397000,397000,0
20250625,154700,2231572500,397000,397000,397000,397000,0
20250625,154600,2231572500,397000,397000,397000,397000,0
20250625,154500,2231572500,397000,397000,397000,397000,0
20250625,154400,2231572500,397000,397000,397000,397000,0
20250625,154300,2231572500,397000,397000,397000,397000,0
20250625,154200,2231572500,397000,397000,397000,397000,0
20250625,154100,2231572500,397000,397000,397000,397000,0
20250625,154000,2231572500,397000,397000,397000,397000,0
20250625,153900,2231572500,397000,397000,397000,397000,0
20250625,153800,2231572500,397000,397000,397000,397000,0
20250625,153700,2231572500,397000,397000,397000,397000,0
20250625,153600,2231572500,397000,397000,397000,397000,0
20250625,153500,2231572500,397000,397000,397000,397000,253
20250625,153400,2231572500,397000,397000,397000,397000,0
20250625,153300,2231572500,397000,397000,397000,397000,0
20250625,153200,2231572500,397000,397000,397000,397000,0
20250625,153100,2231572500,397000,397000,397000,397000,0
20250625,153000,2231572500,397000,397000,397000,397000,253
20250625,152900,2131131500,397000,397000,397000,397000,0
20250625,152800,2131131500,397000,397000,397000,397000,0
20250625,152700,2131131500,397000,397000,397000,397000,0
20250625,152600,2131131500,397000,397000,397000,397000,0
20250625,152500,2131131500,397000,397000,397000,397000,0
20250625,152400,2131131500,397000,397000,397000,397000,0
20250625,152300,2131131500,397000,397000,397000,397000,0
20250625,152200,2131131500,397000,397000,397000,397000,0
20250625,152100,2131131500,397000,397000,397000,397000,0
20250625,152000,2131131500,397000,397000,397000,397000,0
20250625,151900,2131131500,397000,397000,397000,396500,7
20250625,151800,2128353500,397000,395000,397000,395000,99
20250625,151700,2089122500,395500,396000,396000,395000,199
20250625,151600,2010414000,395500,395500,396000,395500,7
20250625,151500,2007644000,395500,395500,395500,395500,12
20250625,151400,2002898000,395500,396000,396000,395500,5
20250625,151300,2000918500,396000,396000,396000,395500,3
20250625,151200,1999731000,395500,395500,395500,395500,2
20250625,151100,1998940000,395500,395500,396000,395500,14
20250625,151000,1993397000,395500,395500,396000,395500,29
20250625,150900,1981926500,396000,396000,396000,395500,20
20250625,150800,1974007000,396500,396000,396500,396000,2
20250625,150700,1973214500,396500,396000,396500,396000,3
20250625,150600,1972025500,396000,396000,396500,396000,5
20250625,150500,1970044000,396000,396000,396000,396000,2
20250625,150400,1969252000,396000,396000,396500,396000,4
20250625,150300,1967667000,396000,396000,396500,396000,19
20250625,150200,1960136000,396500,396500,396500,396250,26
20250625,150100,1949827250,397000,397000,397000,397000,2
20250625,150000,1949033250,396500,397000,397000,396500,13
20250625,145900,1943876250,397000,397000,397000,396500,16
20250625,145800,1937524750,397000,396500,397000,396500,3
20250625,145700,1936334750,397000,396500,397000,396500,4
20250625,145600,1934747750,396500,397000,397000,396500,5
20250625,145500,1932763750,397000,396500,397000,396500,5
20250625,145400,1930780250,396500,396500,397000,396500,6
20250625,145300,1928400250,397000,397000,397000,396500,15
20250625,145200,1922445750,397000,396500,397000,396500,8
20250625,145100,1919271750,397000,396500,397000,396500,5
20250625,145000,1917287750,397000,396500,397000,396500,5
20250625,144900,1915304250,396500,396500,397000,396500,7
20250625,144800,1912527250,396500,397000,397000,396500,4
20250625,144700,1910940750,397000,396500,397000,396500,11
20250625,144600,1906575250,396500,396000,396500,396000,78
20250625,144500,1875648750,396500,396500,396500,396000,6
20250625,144400,1873270750,396500,396500,396500,396000,5
20250625,144300,1871289250,396000,396000,396000,396000,4
20250625,144200,1869705250,396500,396500,396500,396000,13
20250625,144100,1864554250,396500,396500,396500,396500,1
20250625,144000,1864157750,396500,395500,396500,395500,5
20250625,143900,1862176750,396500,396000,396500,396000,7
20250625,143800,1859402750,396000,396000,396500,396000,6
20250625,143700,1857026250,396000,396000,396000,396000,77
20250625,143600,1826534250,396000,396000,396000,396000,1
20250625,143500,1826138250,396000,395500,396000,395500,5
20250625,143400,1824158750,396000,396000,396000,395500,4
20250625,143300,1822575250,396000,396000,396000,396000,7
20250625,143200,1819803250,396000,396000,396000,396000,7
20250625,143100,1817031250,396000,396000,396000,396000,0
20250625,143000,1817031250,396000,396000,396000,396000,3
20250625,142900,1815843250,395500,396000,396000,395500,14
20250625,142800,1810299750,396000,396500,396500,396000,46
20250625,142700,1792081750,396000,396000,396000,396000,30
20250625,142600,1780201750,396500,396500,396500,396500,8
20250625,142500,1777029750,396500,396500,396500,396000,6
20250625,142400,1774651250,396500,396000,396500,396000,4
20250625,142300,1773066250,396500,396500,396500,396500,3
20250625,142200,1771876750,396000,396000,396000,396000,1
20250625,142100,1771480750,396500,396000,396500,396000,7
20250625,142000,1768705750,396500,396500,396500,396500,2
20250625,141900,1767912750,396500,396500,396500,396500,6
20250625,141800,1765533750,396500,396500,396500,396500,18
20250625,141700,1758396750,396500,396500,396500,396500,9
20250625,141600,1754828250,396500,396000,396500,396000,4
20250625,141500,1753243250,396000,396500,396500,396000,3
20250625,141400,1752054250,396000,396500,396500,396000,5
20250625,141300,1750073250,396500,396500,396500,396000,5
20250625,141200,1748091250,396500,396000,396500,396000,3
20250625,141100,1746902750,396500,396500,396500,396500,3
20250625,141000,1745713250,396500,396500,396500,396000,10
20250625,140900,1741749750,396500,396500,396500,396500,1
20250625,140800,1741353250,396500,396500,396500,396500,6
20250625,140700,1738974250,396000,396000,396000,396000,4
20250625,140600,1737390250,396500,396000,396500,396000,10
20250625,140500,1733426250,396500,396000,396500,396000,5
20250625,140400,1731445250,396500,396500,396500,396500,2
20250625,140300,1730652250,396500,396500,396500,396500,3
20250625,140200,1729462750,396500,396500,396500,396500,1
20250625,140100,1729066250,396500,396000,396500,396000,6
20250625,140000,1726688750,396000,396500,396500,396000,7
20250625,135900,1723914250,396500,396500,396500,396500,6
20250625,135800,1721535250,396500,396500,396500,396500,3
20250625,135700,1720345750,396500,396500,396500,396500,4
20250625,135600,1718759750,396500,396500,396500,396500,3
20250625,135500,1717570250,396500,396000,396500,396000,6
20250625,135400,1715193250,396500,396000,396500,396000,24
20250625,135300,1705688250,396000,396000,396000,395500,6
20250625,135200,1703312750,396000,396000,396000,396000,26
20250625,135100,1693016750,395500,396000,396000,395500,14
20250625,135000,1687478250,395500,395500,396000,395500,158
20250625,134900,1624986750,395500,395500,395500,395500,6
20250625,134800,1622613750,395500,395500,395500,395500,1
20250625,134700,1622218250,395500,395000,395500,395000,9
20250625,134600,1618660250,395500,395500,395500,395500,5
20250625,134500,1616682750,395500,395000,395500,395000,3
20250625,134400,1615496750,395500,395500,395500,395500,5
20250625,134300,1613519250,395500,395500,395500,395000,16
20250625,134200,1607197750,395000,395500,395500,395000,10
20250625,134100,1603243750,395500,395500,395500,395000,9
20250625,134000,1599685250,395500,395500,395500,395500,2
20250625,133900,1598894250,395500,395500,395500,395000,8
20250625,133800,1595730750,395500,395500,395500,395500,1
20250625,133700,1595335250,395500,395500,395500,395000,9
20250625,133600,1591778750,395500,395500,395500,395000,10
20250625,133500,1587824250,395500,395500,395500,395500,4
20250625,133400,1586242250,395500,395500,395500,395500,8
20250625,133300,1583078250,395500,395500,395500,395500,2
20250625,133200,1582287250,395500,395500,395500,395500,3
20250625,133100,1581100750,395500,395500,395500,395500,0
20250625,133000,1581100750,395500,395500,395500,395000,6
20250625,132900,1578729250,395000,395500,395500,395000,2
20250625,132800,1577938750,395500,395500,395500,395500,4
20250625,132700,1576356750,395000,395500,395500,395000,3
20250625,132600,1575171250,395500,395500,395500,395000,11
20250625,132500,1570821250,395500,395000,395500,395000,3
20250625,132400,1569635250,395500,395500,395500,395500,2
20250625,132300,1568844250,395500,395500,395500,395000,6
20250625,132200,1566472250,395000,395500,395500,395000,5
20250625,132100,1564495250,395500,395000,395500,395000,3
20250625,132000,1563309750,395500,395500,395500,395000,4
20250625,131900,1561728250,395500,395500,395500,395500,6
20250625,131800,1559355250,395500,395500,395500,395000,4
20250625,131700,1557774250,395000,395000,395000,395000,2
20250625,131600,1556984250,395500,395000,395500,395000,6
20250625,131500,1554613750,395000,395500,395500,395000,32
20250625,131400,1541973250,395500,395500,395500,395000,5
20250625,131300,1539996250,395000,395500,395500,395000,6
20250625,131200,1537623750,395500,395500,395500,395000,51
20250625,131100,1517477250,395500,395500,395500,395000,6
20250625,131000,1515106250,395000,395500,395500,395000,7
20250625,130900,1512338750,395500,395000,395500,395000,4
20250625,130800,1510757750,395500,395500,395500,395000,6
20250625,130700,1508385750,395500,395500,395500,395500,1
20250625,130600,1507990250,395000,395500,395500,395000,9
20250625,130500,1504432750,395000,395000,395500,395000,7
20250625,130400,1501667250,395500,395500,395500,395000,16
20250625,130300,1495345250,395000,395500,395500,395000,4
20250625,130200,1493764750,395000,395000,395500,395000,10
20250625,130100,1489813250,395500,395500,395500,395500,6
20250625,130000,1487440250,395000,395500,395500,394500,30
20250625,125900,1475589250,395000,395500,395500,395000,17
20250625,125800,1468870250,395500,395000,395500,395000,8
20250625,125700,1465708250,395500,395000,395500,395000,3
20250625,125600,1464522750,395500,395500,395500,395500,4
20250625,125500,1462940750,395000,395000,395500,395000,84
20250625,125400,1429760250,395500,395500,395500,395500,4
20250625,125300,1428178250,395500,395000,395500,395000,10
20250625,125200,1424224250,395500,395500,395500,395000,4
20250625,125100,1422642750,395500,395000,395500,395000,10
20250625,125000,1418690250,395000,395500,395500,395000,25
20250625,124900,1408806750,395500,395500,396000,395500,13
20250625,124800,1403664750,395500,395500,396000,395500,17
20250625,124700,1396940750,396000,396000,396000,396000,3
20250625,124600,1395752750,396000,395500,396000,395500,40
20250625,124500,1379931750,395500,395000,395500,395000,3
20250625,124400,1378745750,395500,396000,396000,395000,10
20250625,124300,1374789750,396000,396000,396000,395500,5
20250625,124200,1372810750,395500,395500,395500,395500,4
20250625,124100,1371228750,396000,396000,396000,396000,4
20250625,124000,1369644750,395500,395500,395500,395500,1
20250625,123900,1369249250,396000,396000,396000,395500,9
20250625,123800,1365687750,395500,396000,396000,395500,8
20250625,123700,1362521750,396000,396000,396000,396000,2
20250625,123600,1361729750,396000,396000,396000,396000,3
20250625,123500,1360541750,396000,395500,396000,395500,4
20250625,123400,1358958750,395500,395500,395500,395500,1
20250625,123300,1358563250,396000,395500,396000,395500,9
20250625,123200,1354999750,395500,395500,396000,395000,16
20250625,123100,1348673250,395500,395000,395500,395000,3
20250625,123000,1347487750,395500,395000,396000,395000,44
20250625,122900,1330104250,394500,395000,395000,394500,5
20250625,122800,1328129750,395000,395000,395000,395000,4
20250625,122700,1326549750,395000,395000,395000,395000,1
20250625,122600,1326154750,395000,395000,395000,395000,2
20250625,122500,1325364750,395000,395000,395000,395000,2
20250625,122400,1324574750,395000,395000,395000,395000,2
20250625,122300,1323784750,395000,395000,395000,394500,4
20250625,122200,1322205250,394500,395000,395000,394500,3
20250625,122100,1321020750,395000,395000,395000,395000,2
20250625,122000,1320230750,395000,395000,395000,394500,8
20250625,121900,1317071750,395000,394500,395000,394500,2
20250625,121800,1316282250,395000,395000,395000,395000,4
20250625,121700,1314702250,395000,395000,395000,394500,7
20250625,121600,1311938250,394500,394500,394500,394500,1
20250625,121500,1311543750,394500,395000,395000,394500,10
20250625,121400,1307595250,395000,395000,395000,395000,3
20250625,121300,1306410250,395000,395500,395500,395000,51
20250625,121200,1286264750,395500,395500,395500,395500,6
20250625,121100,1283891750,395500,395500,395500,395500,1
20250625,121000,1283496250,395500,395500,395500,395500,3
20250625,120900,1282309750,395500,395500,395500,395500,1
20250625,120800,1281914250,395500,395500,395500,395500,2
20250625,120700,1281123250,395000,395500,395500,395000,3
20250625,120600,1279937250,395500,395000,395500,395000,4
20250625,120500,1278355750,395500,395500,395500,395500,1
20250625,120400,1277960250,395500,395500,395500,395500,2
20250625,120300,1277169250,395500,395500,395500,395000,3
20250625,120200,1275983250,395500,395000,395500,395000,2
20250625,120100,1275192750,395000,395000,395500,394500,16
20250625,120000,1268872250,395500,395500,395500,395000,12
20250625,115900,1264130750,395000,395500,395500,395000,2
20250625,115800,1263340250,395500,395000,395500,395000,2
20250625,115700,1262549750,395500,395000,395500,395000,5
20250625,115600,1260573750,395000,395500,395500,395000,8
20250625,115500,1257411250,395500,395000,395500,395000,5
20250625,115400,1255435750,395000,395500,395500,394500,131
20250625,115300,1203690750,395500,396000,396000,395500,13
20250625,115200,1198548750,395500,396000,396500,395500,65
20250625,115100,1172831750,396000,396500,396500,396000,3
20250625,115000,1171642750,396000,396000,396500,396000,7
20250625,114900,1168869250,396500,396000,396500,396000,19
20250625,114800,1161344250,396500,396500,396500,396000,6
20250625,114700,1158965750,396500,396500,396500,396000,3
20250625,114600,1157776750,396000,396500,396500,396000,18
20250625,114500,1150644750,396500,396500,396500,396500,1
20250625,114400,1150248250,396500,396500,396500,396500,4
20250625,114300,1148662250,396500,397000,397000,396500,7
20250625,114200,1145885250,397000,396500,397000,396500,4
20250625,114100,1144298750,396500,397000,397000,396500,3
20250625,114000,1143108750,397000,397000,397000,397000,2
20250625,113900,1142314750,396000,396000,396000,396000,9
20250625,113800,1138750750,396500,396500,396500,396500,17
20250625,113700,1132010250,396500,396500,396500,396000,16
20250625,113600,1125672750,396500,396000,396500,396000,13
20250625,113500,1120523250,396000,396000,396000,396000,0
20250625,113400,1120523250,396000,396500,396500,396000,2
20250625,113300,1119730750,396500,396000,396500,396000,6
20250625,113200,1117353500,396500,395500,396500,395500,10
20250625,113100,1113393000,396000,395500,396000,395500,25
20250625,113000,1103493500,396000,396500,396500,396000,27
20250625,112900,1092800500,396500,397000,397000,396500,24
20250625,112800,1083282000,396500,396500,396500,396500,6
20250625,112700,1080903000,397000,397000,397000,397000,4
20250625,112600,1079315000,397000,397000,397000,397000,10
20250625,112500,1075345000,397000,396500,397000,396500,12
20250625,112400,1070586500,396500,397000,397000,396500,8
20250625,112300,1067413000,396500,397000,397000,396500,7
20250625,112200,1064637000,397000,397000,397000,397000,5
20250625,112100,1062652000,396500,396500,396500,396500,1
20250625,112000,1062255500,396500,397000,397000,396500,12
20250625,111900,1057497000,397000,397000,397000,396500,6
20250625,111800,1055115500,396500,396500,396500,396500,3
20250625,111700,1053926000,397000,397000,397000,397000,2
20250625,111600,1053132000,397000,397000,397000,397000,1
20250625,111500,1052735000,396500,397000,397000,396500,4
20250625,111400,1051148000,396500,397000,397000,396500,13
20250625,111300,1045992500,397000,396500,397000,396500,27
20250625,111200,1035284000,396500,396500,396500,396500,3
20250625,111100,1034094500,396500,396500,396500,396500,2
20250625,111000,1033301500,396500,396500,396500,396000,3
20250625,110900,1032112500,396500,396500,396500,396500,3
20250625,110800,1030923000,396500,396000,396500,396000,11
20250625,110700,1026566000,396500,396500,396500,396500,3
20250625,110600,1025376500,396500,396500,396500,396000,3
20250625,110500,1024187500,396500,396500,396500,396000,10
20250625,110400,1020225500,396000,396000,396000,396000,1
20250625,110300,1019829500,396500,396000,396500,396000,4
20250625,110200,1018244500,396000,396000,396500,396000,4
20250625,110100,1016660000,396500,396000,396500,396000,7
20250625,110000,1013887000,396500,396000,396500,396000,13
20250625,105900,1008738500,396000,396000,396000,396000,2
20250625,105800,1007946500,396500,396000,396500,396000,9
20250625,105700,1004380000,396500,396500,396500,396500,0
20250625,105600,1004380000,396500,395500,396500,395500,9
20250625,105500,1000818500,396000,395500,396000,395500,13
20250625,105400,995671500,395500,395500,395500,395500,11
20250625,105300,991321000,395500,396000,396000,395500,19
20250625,105200,983799000,395500,395500,396000,395500,6
20250625,105100,981424000,396000,395500,396000,395500,14
20250625,105000,975885500,395500,396000,396000,395500,24
20250625,104900,966392000,395500,395500,396000,395500,3
20250625,104800,965205000,396000,396000,396000,395500,7
20250625,104700,962434500,396000,395500,396000,395500,7
20250625,104600,959665000,396000,395500,396000,395500,5
20250625,104500,957686000,395500,396000,396000,395500,3
20250625,104400,956499000,396000,395500,396000,395500,20
20250625,104300,948588000,396000,395500,396000,395500,10
20250625,104200,944629500,396000,395500,396000,395500,3
20250625,104100,943442000,395500,395500,396000,395500,7
20250625,104000,940671000,395500,396000,396000,395500,3
20250625,103900,939484000,396000,395500,396000,395500,2
20250625,103800,938692500,395500,396000,396000,395500,5
20250625,103700,936713500,396000,395500,396000,395500,12
20250625,103600,931965000,396000,396000,396000,395500,9
20250625,103500,928401500,395500,396000,396000,395500,48
20250625,103400,909394000,396500,396000,396500,396000,7
20250625,103300,906620500,396500,396000,396500,396000,2
20250625,103200,905828000,396500,396500,396500,396000,42
20250625,103100,889176000,396500,396500,397000,396500,5
20250625,103000,887192000,396500,397000,397000,396500,9
20250625,102900,883621000,397000,396500,397000,396500,15
20250625,102800,877668000,397000,396500,397000,396500,7
20250625,102700,874891500,397000,396500,397000,396500,17
20250625,102600,868150500,396500,397000,397000,396500,3
20250625,102500,866960000,396500,396500,396500,396500,2
20250625,102400,866167000,397000,397000,397000,396500,5
20250625,102300,864182500,396500,396500,396500,396500,9
20250625,102200,860614000,397000,396500,397000,396500,3
20250625,102100,859424000,397000,397000,397000,396500,8
20250625,102000,856249500,396500,396500,396500,396500,4
20250625,101900,854663500,396500,396500,397000,396500,5
20250625,101800,852680000,396500,396500,396500,396500,1
20250625,101700,852283500,396500,396500,397000,396500,4
20250625,101600,850696500,396500,396500,397000,396500,8
20250625,101500,847522500,397000,397000,397000,397000,3
20250625,101400,846331500,397500,396500,397500,396000,28
20250625,101300,835219000,396500,396500,396500,396500,2
20250625,101200,834426000,396500,397000,397500,396500,26
20250625,101100,824105500,397000,397000,397500,397000,23
20250625,101000,814973500,397000,396500,397000,396500,6
20250625,100900,812593500,396500,397000,397000,396500,7
20250625,100800,809817000,397000,397000,397000,397000,5
20250625,100700,807832000,397000,397000,397000,397000,4
20250625,100600,806244000,396500,397000,397500,396500,8
20250625,100500,803066500,397000,397000,397500,397000,4
20250625,100400,801478000,397000,397000,397000,396500,22
20250625,100300,792744500,396500,397000,397000,396500,9
20250625,100200,789172500,397000,397000,397500,397000,4
20250625,100100,787584000,397000,397000,397500,397000,19
20250625,100000,780040500,397000,396500,397000,396500,28
20250625,095900,768928000,396000,396000,396000,396000,1
20250625,095800,768532000,396500,396000,396500,396000,13
20250625,095700,763381500,397000,396500,397000,396000,27
20250625,095600,752675500,396500,396000,396500,396000,27
20250625,095500,741983000,396500,396500,396500,396000,4
20250625,095400,740397500,396000,396000,396000,396000,4
20250625,095300,738813500,396000,396000,396500,396000,9
20250625,095200,735248500,396500,397000,397000,396500,16
20250625,095100,728902500,397000,397500,397500,397000,88
20250625,095000,693932000,397500,396000,398000,395500,195
20250625,094900,616552500,396000,395500,396000,395500,3
20250625,094800,615365500,396000,396000,396000,396000,2
20250625,094700,614573500,396000,396000,396000,396000,0
20250625,094600,614573500,396000,396000,396000,396000,2
20250625,094500,613781500,396000,396000,396000,395500,7
20250625,094400,611010000,396000,396000,396000,396000,1
20250625,094300,610614000,396000,396000,396000,395500,6
20250625,094200,608239000,395500,396000,396000,395500,5
20250625,094100,606261000,395500,395500,395500,395000,18
20250625,094000,599142500,395500,395000,395500,395000,17
20250625,093900,592425500,394500,395500,395500,394500,2
20250625,093800,591635500,395000,395000,395000,394500,18
20250625,093700,584526500,395000,395000,395000,395000,1
20250625,093600,584131500,395000,394500,395000,394500,9
20250625,093500,580577500,395000,395000,395000,395000,1
20250625,093400,580182500,395000,395000,395000,395000,22
20250625,093300,571492500,395500,395500,395500,395500,2
20250625,093200,570701500,395500,396000,396000,395500,4
20250625,093100,569118500,395500,396000,396000,395500,23
20250625,093000,560020000,396000,396000,396000,396000,3
20250625,092900,558832000,396000,396000,396000,396000,5
20250625,092800,556852000,395500,395000,395500,394500,117
20250625,092700,510642500,395500,396500,396500,395000,35
20250625,092600,496789500,396500,396500,396500,396500,1
20250625,092500,496393000,396500,397000,397500,396500,45
20250625,092400,478528500,397500,396500,397500,396500,46
20250625,092300,460272500,396500,396500,396500,396500,0
20250625,092200,460272500,396500,396500,397000,396500,29
20250625,092100,448773500,396500,397000,397000,396500,14
20250625,092000,443216000,397500,397500,398000,397500,16
20250625,091900,436855500,397500,396000,397500,396000,32
20250625,091800,424160000,396000,396000,396000,396000,3
20250625,091700,422972000,396000,396000,396000,396000,0
20250625,091600,422972000,396000,396000,396500,396000,6
20250625,091500,420595000,396000,396500,396500,395000,160
20250625,091400,357321500,397000,396000,397000,396000,6
20250625,091300,354943000,396000,396500,396500,396000,25
20250625,091200,345031000,397000,397000,397000,397000,9
20250625,091100,341458000,397000,397000,397000,397000,11
20250625,091000,337091000,397000,397000,397500,397000,78
20250625,090900,306115000,397000,397500,397500,396500,23
20250625,090800,296983000,397500,397000,397500,397000,14
20250625,090700,291423000,397000,397000,397000,396500,13
20250625,090600,286263500,398500,398000,399000,397000,88
20250625,090500,251206000,398000,397000,398000,396500,97
20250625,090400,212739000,397000,398000,398500,397000,164
20250625,090300,147605500,398500,398000,398500,398000,33
20250625,090200,134470500,398000,398500,398500,398000,12
20250625,090100,129691500,399000,396500,399000,396500,86
20250625,090000,95438000,396500,398000,398000,396500,240
Reference in New Issue View Git Blame Copy Permalink