ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/002290/min/candle-20241209.csv

580 lines
28 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,183700,1404968070,3410,3410,3410,3410,4580
20241209,183600,1404968070,3410,3410,3410,3410,0
20241209,183500,1404968070,3410,3410,3410,3410,0
20241209,183400,1404968070,3410,3410,3410,3410,0
20241209,183300,1404968070,3410,3410,3410,3410,0
20241209,183200,1404968070,3410,3410,3410,3410,0
20241209,183100,1404968070,3410,3410,3410,3410,0
20241209,183000,1404968070,3410,3410,3410,3410,0
20241209,182900,1404968070,3410,3410,3410,3410,0
20241209,182800,1404968070,3410,3410,3410,3410,0
20241209,182700,1404968070,3410,3410,3410,3410,0
20241209,182600,1404968070,3410,3410,3410,3410,0
20241209,182500,1404968070,3410,3410,3410,3410,0
20241209,182400,1404968070,3410,3410,3410,3410,0
20241209,182300,1404968070,3410,3410,3410,3410,0
20241209,182200,1404968070,3410,3410,3410,3410,0
20241209,182100,1404968070,3410,3410,3410,3410,0
20241209,182000,1404968070,3410,3410,3410,3410,0
20241209,181900,1404968070,3410,3410,3410,3410,0
20241209,181800,1404968070,3410,3410,3410,3410,0
20241209,181700,1404968070,3410,3410,3410,3410,0
20241209,181600,1404968070,3410,3410,3410,3410,0
20241209,181500,1404968070,3410,3410,3410,3410,0
20241209,181400,1404968070,3410,3410,3410,3410,0
20241209,181300,1404968070,3410,3410,3410,3410,0
20241209,181200,1404968070,3410,3410,3410,3410,0
20241209,181100,1404968070,3410,3410,3410,3410,0
20241209,181000,1404968070,3410,3410,3410,3410,0
20241209,180900,1404968070,3410,3410,3410,3410,0
20241209,180800,1404968070,3410,3410,3410,3410,0
20241209,180700,1404968070,3410,3410,3410,3410,4580
20241209,180600,1404968070,3410,3410,3410,3410,0
20241209,180500,1404968070,3410,3410,3410,3410,0
20241209,180400,1404968070,3410,3410,3410,3410,0
20241209,180300,1404968070,3410,3410,3410,3410,0
20241209,180200,1404968070,3410,3410,3410,3410,0
20241209,180100,1404968070,3410,3410,3410,3410,0
20241209,180000,1404968070,3410,3410,3410,3410,0
20241209,175900,1404968070,3410,3410,3410,3410,0
20241209,175800,1404968070,3410,3410,3410,3410,0
20241209,175700,1404968070,3410,3410,3410,3410,0
20241209,175600,1404968070,3410,3410,3410,3410,0
20241209,175500,1404968070,3410,3410,3410,3410,0
20241209,175400,1404968070,3410,3410,3410,3410,0
20241209,175300,1404968070,3410,3410,3410,3410,0
20241209,175200,1404968070,3410,3410,3410,3410,0
20241209,175100,1404968070,3410,3410,3410,3410,0
20241209,175000,1404968070,3410,3410,3410,3410,0
20241209,174900,1404968070,3410,3410,3410,3410,0
20241209,174800,1404968070,3410,3410,3410,3410,0
20241209,174700,1404968070,3410,3410,3410,3410,0
20241209,174600,1404968070,3410,3410,3410,3410,0
20241209,174500,1404968070,3410,3410,3410,3410,0
20241209,174400,1404968070,3410,3410,3410,3410,0
20241209,174300,1404968070,3410,3410,3410,3410,0
20241209,174200,1404968070,3410,3410,3410,3410,0
20241209,174100,1404968070,3410,3410,3410,3410,0
20241209,174000,1404968070,3410,3410,3410,3410,0
20241209,173900,1404968070,3410,3410,3410,3410,0
20241209,173800,1404968070,3410,3410,3410,3410,0
20241209,173700,1404968070,3410,3410,3410,3410,4580
20241209,173600,1404968070,3410,3410,3410,3410,0
20241209,173500,1404968070,3410,3410,3410,3410,0
20241209,173400,1404968070,3410,3410,3410,3410,0
20241209,173300,1404968070,3410,3410,3410,3410,0
20241209,173200,1404968070,3410,3410,3410,3410,0
20241209,173100,1404968070,3410,3410,3410,3410,0
20241209,173000,1404968070,3410,3410,3410,3410,0
20241209,172900,1404968070,3410,3410,3410,3410,0
20241209,172800,1404968070,3410,3410,3410,3410,0
20241209,172700,1404968070,3410,3410,3410,3410,0
20241209,172600,1404968070,3410,3410,3410,3410,0
20241209,172500,1404968070,3410,3410,3410,3410,0
20241209,172400,1404968070,3410,3410,3410,3410,0
20241209,172300,1404968070,3410,3410,3410,3410,0
20241209,172200,1404968070,3410,3410,3410,3410,0
20241209,172100,1404968070,3410,3410,3410,3410,0
20241209,172000,1404968070,3410,3410,3410,3410,0
20241209,171900,1404968070,3410,3410,3410,3410,0
20241209,171800,1404968070,3410,3410,3410,3410,0
20241209,171700,1404968070,3410,3410,3410,3410,0
20241209,171600,1404968070,3410,3410,3410,3410,0
20241209,171500,1404968070,3410,3410,3410,3410,0
20241209,171400,1404968070,3410,3410,3410,3410,0
20241209,171300,1404968070,3410,3410,3410,3410,0
20241209,171200,1404968070,3410,3410,3410,3410,0
20241209,171100,1404968070,3410,3410,3410,3410,0
20241209,171000,1404968070,3410,3410,3410,3410,0
20241209,170900,1404968070,3410,3410,3410,3410,0
20241209,170800,1404968070,3410,3410,3410,3410,0
20241209,170700,1404968070,3410,3410,3410,3410,4580
20241209,170600,1404968070,3410,3410,3410,3410,0
20241209,170500,1404968070,3410,3410,3410,3410,0
20241209,170400,1404968070,3410,3410,3410,3410,0
20241209,170300,1404968070,3410,3410,3410,3410,0
20241209,170200,1404968070,3410,3410,3410,3410,0
20241209,170100,1404968070,3410,3410,3410,3410,0
20241209,170000,1404968070,3410,3410,3410,3410,0
20241209,165900,1404968070,3410,3410,3410,3410,0
20241209,165800,1404968070,3410,3410,3410,3410,0
20241209,165700,1404968070,3410,3410,3410,3410,0
20241209,165600,1404968070,3410,3410,3410,3410,0
20241209,165500,1404968070,3410,3410,3410,3410,0
20241209,165400,1404968070,3410,3410,3410,3410,0
20241209,165300,1404968070,3410,3410,3410,3410,0
20241209,165200,1404968070,3410,3410,3410,3410,0
20241209,165100,1404968070,3410,3410,3410,3410,0
20241209,165000,1404968070,3410,3410,3410,3410,0
20241209,164900,1404968070,3410,3410,3410,3410,0
20241209,164800,1404968070,3410,3410,3410,3410,0
20241209,164700,1404968070,3410,3410,3410,3410,0
20241209,164600,1404968070,3410,3410,3410,3410,0
20241209,164500,1404968070,3410,3410,3410,3410,0
20241209,164400,1404968070,3410,3410,3410,3410,0
20241209,164300,1404968070,3410,3410,3410,3410,0
20241209,164200,1404968070,3410,3410,3410,3410,0
20241209,164100,1404968070,3410,3410,3410,3410,0
20241209,164000,1404968070,3410,3410,3410,3410,0
20241209,163900,1404968070,3410,3410,3410,3410,0
20241209,163800,1404968070,3410,3410,3410,3410,0
20241209,163700,1404968070,3410,3410,3410,3410,4580
20241209,163600,1404968070,3410,3410,3410,3410,0
20241209,163500,1404968070,3410,3410,3410,3410,0
20241209,163400,1404968070,3410,3410,3410,3410,0
20241209,163300,1404968070,3410,3410,3410,3410,0
20241209,163200,1404968070,3410,3410,3410,3410,0
20241209,163100,1404968070,3410,3410,3410,3410,0
20241209,163000,1404968070,3410,3410,3410,3410,0
20241209,162900,1404968070,3410,3410,3410,3410,0
20241209,162800,1404968070,3410,3410,3410,3410,0
20241209,162700,1404968070,3410,3410,3410,3410,0
20241209,162600,1404968070,3410,3410,3410,3410,0
20241209,162500,1404968070,3410,3410,3410,3410,0
20241209,162400,1404968070,3410,3410,3410,3410,0
20241209,162300,1404968070,3410,3410,3410,3410,0
20241209,162200,1404968070,3410,3410,3410,3410,0
20241209,162100,1404968070,3410,3410,3410,3410,0
20241209,162000,1404968070,3410,3410,3410,3410,0
20241209,161900,1404968070,3410,3410,3410,3410,0
20241209,161800,1404968070,3410,3410,3410,3410,0
20241209,161700,1404968070,3410,3410,3410,3410,0
20241209,161600,1404968070,3410,3410,3410,3410,0
20241209,161500,1404968070,3410,3410,3410,3410,0
20241209,161400,1404968070,3410,3410,3410,3410,0
20241209,161300,1404968070,3410,3410,3410,3410,0
20241209,161200,1404968070,3410,3410,3410,3410,0
20241209,161100,1404968070,3410,3410,3410,3410,0
20241209,161000,1404968070,3410,3410,3410,3410,0
20241209,160900,1404968070,3410,3410,3410,3410,0
20241209,160800,1404968070,3410,3410,3410,3410,0
20241209,160700,1404968070,3410,3410,3410,3410,4580
20241209,160600,1404968070,3410,3410,3410,3410,0
20241209,160500,1404968070,3410,3410,3410,3410,0
20241209,160400,1404968070,3410,3410,3410,3410,0
20241209,160300,1404968070,3410,3410,3410,3410,0
20241209,160200,1404968070,3410,3410,3410,3410,0
20241209,160100,1404968070,3410,3410,3410,3410,0
20241209,160000,1404968070,3410,3410,3410,3410,0
20241209,155900,1404968070,3410,3410,3410,3410,0
20241209,155800,1404968070,3410,3410,3410,3410,0
20241209,155700,1404968070,3410,3410,3410,3410,0
20241209,155600,1404968070,3410,3410,3410,3410,0
20241209,155500,1404968070,3410,3410,3410,3410,0
20241209,155400,1404968070,3410,3410,3410,3410,0
20241209,155300,1404968070,3410,3410,3410,3410,0
20241209,155200,1404968070,3410,3410,3410,3410,0
20241209,155100,1404968070,3410,3410,3410,3410,0
20241209,155000,1404968070,3410,3410,3410,3410,0
20241209,154900,1404968070,3410,3410,3410,3410,0
20241209,154800,1404968070,3410,3410,3410,3410,0
20241209,154700,1404968070,3410,3410,3410,3410,0
20241209,154600,1404968070,3410,3410,3410,3410,0
20241209,154500,1404968070,3410,3410,3410,3410,0
20241209,154400,1404968070,3410,3410,3410,3410,0
20241209,154300,1404968070,3410,3410,3410,3410,0
20241209,154200,1404968070,3410,3410,3410,3410,0
20241209,154100,1404968070,3410,3410,3410,3410,0
20241209,154000,1404968070,3410,3410,3410,3410,0
20241209,153900,1404968070,3410,3410,3410,3410,0
20241209,153800,1404968070,3410,3410,3410,3410,0
20241209,153700,1404968070,3410,3410,3410,3410,4580
20241209,153600,1404968070,3410,3410,3410,3410,0
20241209,153500,1404968070,3410,3410,3410,3410,0
20241209,153400,1404968070,3410,3410,3410,3410,0
20241209,153300,1404968070,3410,3410,3410,3410,0
20241209,153200,1404968070,3410,3410,3410,3410,0
20241209,153100,1404968070,3410,3410,3410,3410,0
20241209,153000,1404968070,3410,3410,3410,3410,4580
20241209,152900,1389350270,3380,3380,3380,3380,0
20241209,152800,1389350270,3380,3380,3380,3380,0
20241209,152700,1389350270,3380,3380,3380,3380,0
20241209,152600,1389350270,3380,3380,3380,3380,0
20241209,152500,1389350270,3380,3380,3380,3380,0
20241209,152400,1389350270,3380,3380,3380,3380,0
20241209,152300,1389350270,3380,3380,3380,3380,0
20241209,152200,1389350270,3380,3380,3380,3380,0
20241209,152100,1389350270,3380,3380,3380,3380,0
20241209,152000,1389350270,3380,3380,3380,3380,0
20241209,151900,1389350270,3380,3380,3380,3380,42
20241209,151800,1389208310,3375,3365,3375,3365,555
20241209,151700,1387335285,3375,3385,3385,3375,242
20241209,151600,1386516985,3395,3380,3395,3380,366
20241209,151500,1385275905,3375,3355,3375,3355,388
20241209,151400,1383969420,3350,3350,3350,3350,10
20241209,151300,1383935920,3345,3355,3355,3345,4
20241209,151200,1383922530,3335,3355,3355,3335,3642
20241209,151100,1371757420,3350,3350,3350,3350,1
20241209,151000,1371754070,3375,3355,3375,3355,79
20241209,150900,1371489005,3355,3355,3355,3355,207
20241209,150800,1370794520,3355,3355,3355,3355,0
20241209,150700,1370794520,3355,3350,3355,3350,91
20241209,150600,1370489665,3330,3330,3330,3330,50
20241209,150500,1370323165,3340,3345,3345,3330,1246
20241209,150400,1366167390,3340,3365,3365,3340,11206
20241209,150300,1328563570,3365,3395,3395,3365,6121
20241209,150200,1307909515,3395,3395,3395,3395,0
20241209,150100,1307909515,3395,3395,3395,3395,31
20241209,150000,1307804270,3395,3400,3400,3395,135
20241209,145900,1307345935,3400,3400,3405,3400,202
20241209,145800,1306658135,3400,3400,3400,3400,20
20241209,145700,1306590135,3400,3400,3400,3400,1
20241209,145600,1306586735,3400,3400,3400,3400,1
20241209,145500,1306583335,3400,3425,3425,3400,30
20241209,145400,1306481235,3425,3405,3425,3400,1463
20241209,145300,1301480560,3415,3390,3415,3390,1789
20241209,145200,1295392045,3390,3375,3390,3375,18
20241209,145100,1295331070,3375,3375,3375,3375,0
20241209,145000,1295331070,3375,3385,3400,3375,521
20241209,144900,1293568325,3365,3365,3365,3365,0
20241209,144800,1293568325,3365,3365,3365,3365,602
20241209,144700,1291542595,3365,3380,3380,3365,211
20241209,144600,1290829585,3380,3380,3380,3380,1
20241209,144500,1290826205,3385,3385,3385,3385,120
20241209,144400,1290420005,3380,3365,3380,3365,131
20241209,144300,1289977240,3360,3360,3360,3360,210
20241209,144200,1289271640,3360,3360,3360,3360,16
20241209,144100,1289217880,3360,3360,3360,3360,100
20241209,144000,1288881880,3360,3360,3360,3360,1
20241209,143900,1288878520,3360,3400,3400,3345,10022
20241209,143800,1255118985,3390,3390,3390,3390,1
20241209,143700,1255115595,3390,3395,3395,3390,135
20241209,143600,1254657935,3390,3400,3400,3390,3
20241209,143500,1254647745,3395,3385,3395,3385,10065
20241209,143400,1220477290,3395,3380,3395,3380,2
20241209,143300,1220470515,3385,3385,3385,3385,30
20241209,143200,1220368965,3380,3380,3380,3380,0
20241209,143100,1220368965,3380,3380,3395,3380,139
20241209,143000,1219898125,3370,3370,3370,3370,0
20241209,142900,1219898125,3370,3370,3370,3370,1
20241209,142800,1219894755,3365,3370,3370,3365,48
20241209,142700,1219733000,3370,3370,3370,3370,1
20241209,142600,1219729630,3370,3370,3370,3370,0
20241209,142500,1219729630,3370,3370,3370,3370,1
20241209,142400,1219726260,3360,3360,3360,3360,0
20241209,142300,1219726260,3360,3360,3360,3360,1
20241209,142200,1219722900,3360,3360,3360,3360,0
20241209,142100,1219722900,3360,3365,3365,3355,1001
20241209,142000,1216362345,3365,3365,3365,3365,0
20241209,141900,1216362345,3365,3375,3375,3365,172
20241209,141800,1215783505,3365,3370,3370,3365,340
20241209,141700,1214638910,3370,3370,3370,3370,1
20241209,141600,1214635540,3365,3365,3365,3365,0
20241209,141500,1214635540,3365,3365,3380,3365,583
20241209,141400,1212673700,3365,3370,3370,3365,500
20241209,141300,1210989700,3365,3380,3380,3365,1014
20241209,141200,1207569855,3380,3380,3380,3380,0
20241209,141100,1207569855,3380,3395,3395,3380,4
20241209,141000,1207556290,3375,3375,3375,3375,0
20241209,140900,1207556290,3375,3380,3380,3375,558
20241209,140800,1205670255,3380,3380,3380,3380,17
20241209,140700,1205612795,3380,3380,3380,3380,0
20241209,140600,1205612795,3380,3380,3380,3380,1
20241209,140500,1205609415,3400,3380,3400,3380,158
20241209,140400,1205073075,3375,3375,3375,3375,31
20241209,140300,1204968450,3375,3420,3420,3375,2170
20241209,140200,1197615050,3415,3415,3415,3415,1
20241209,140100,1197611635,3415,3420,3420,3415,1048
20241209,140000,1194027905,3420,3420,3420,3420,6
20241209,135900,1194007385,3420,3430,3430,3420,228
20241209,135800,1193226850,3430,3430,3430,3430,5
20241209,135700,1193209700,3430,3430,3430,3430,26
20241209,135600,1193120520,3430,3430,3430,3430,44
20241209,135500,1192969600,3425,3425,3425,3425,0
20241209,135400,1192969600,3425,3425,3425,3425,280
20241209,135300,1192010600,3430,3430,3430,3430,5
20241209,135200,1191993450,3430,3430,3430,3430,1
20241209,135100,1191990020,3430,3430,3430,3430,2
20241209,135000,1191983160,3430,3440,3455,3430,2284
20241209,134900,1184137070,3435,3435,3435,3435,30
20241209,134800,1184034020,3440,3450,3450,3440,357
20241209,134700,1182804110,3435,3450,3450,3435,13
20241209,134600,1182759275,3425,3425,3425,3425,1
20241209,134500,1182755850,3455,3430,3455,3430,151
20241209,134400,1182235420,3455,3435,3455,3435,303
20241209,134300,1181194375,3435,3455,3460,3435,8
20241209,134200,1181166750,3455,3425,3455,3425,12051
20241209,134100,1139610875,3405,3405,3405,3405,1
20241209,134000,1139607470,3430,3430,3430,3430,0
20241209,133900,1139607470,3430,3405,3435,3405,13
20241209,133800,1139562855,3435,3400,3435,3400,1614
20241209,133700,1134073065,3400,3400,3400,3400,1
20241209,133600,1134069665,3400,3410,3410,3400,826
20241209,133500,1131261205,3410,3400,3410,3400,284
20241209,133400,1130295465,3410,3405,3410,3405,20
20241209,133300,1130227315,3405,3410,3410,3405,32
20241209,133200,1130118200,3435,3395,3435,3395,280
20241209,133100,1129163975,3395,3410,3410,3395,5822
20241209,133000,1109389315,3405,3405,3405,3405,90
20241209,132900,1109082865,3400,3400,3410,3400,3020
20241209,132800,1098814780,3405,3410,3410,3400,249
20241209,132700,1097966350,3410,3410,3410,3410,69
20241209,132600,1097731060,3410,3410,3410,3410,150
20241209,132500,1097219560,3410,3410,3410,3410,201
20241209,132400,1096534150,3410,3410,3410,3410,0
20241209,132300,1096534150,3410,3410,3410,3410,1
20241209,132200,1096530740,3420,3420,3420,3420,1
20241209,132100,1096527320,3420,3420,3420,3420,50
20241209,132000,1096356320,3420,3400,3420,3400,4
20241209,131900,1096342700,3400,3400,3400,3400,0
20241209,131800,1096342700,3400,3400,3400,3400,1
20241209,131700,1096339300,3420,3420,3420,3420,234
20241209,131600,1095539020,3420,3405,3420,3405,767
20241209,131500,1092915895,3420,3420,3420,3420,3
20241209,131400,1092905635,3400,3400,3400,3400,1
20241209,131300,1092902235,3400,3400,3400,3400,2
20241209,131200,1092895435,3400,3400,3400,3400,51
20241209,131100,1092722035,3405,3405,3405,3405,0
20241209,131000,1092722035,3405,3405,3405,3405,36
20241209,130900,1092599455,3405,3405,3405,3405,2000
20241209,130800,1085789455,3405,3405,3405,3405,2
20241209,130700,1085782645,3405,3405,3405,3405,12
20241209,130600,1085741785,3420,3435,3435,3420,101
20241209,130500,1085396350,3430,3410,3430,3405,530
20241209,130400,1083589245,3410,3435,3435,3410,4
20241209,130300,1083575530,3440,3430,3440,3425,2001
20241209,130200,1076706140,3415,3440,3440,3415,16
20241209,130100,1076651375,3440,3440,3440,3440,27
20241209,130000,1076558495,3440,3430,3440,3405,3159
20241209,125900,1065716755,3430,3420,3430,3410,1045
20241209,125800,1062138570,3420,3415,3420,3410,319
20241209,125700,1061049140,3400,3400,3400,3400,0
20241209,125600,1061049140,3400,3400,3400,3400,0
20241209,125500,1061049140,3400,3410,3410,3400,799
20241209,125400,1058329630,3410,3360,3410,3360,2115
20241209,125300,1051155500,3360,3360,3360,3360,1
20241209,125200,1051152140,3355,3355,3355,3355,0
20241209,125100,1051152140,3355,3355,3355,3355,1
20241209,125000,1051148785,3360,3360,3360,3360,33
20241209,124900,1051037905,3355,3360,3360,3355,378
20241209,124800,1049768580,3365,3365,3365,3365,26
20241209,124700,1049681090,3365,3370,3370,3365,640
20241209,124600,1047527450,3370,3370,3370,3370,400
20241209,124500,1046179450,3365,3370,3370,3365,19
20241209,124400,1046115425,3370,3370,3370,3370,0
20241209,124300,1046115425,3370,3370,3370,3370,31
20241209,124200,1046010955,3370,3390,3395,3370,311
20241209,124100,1044962475,3370,3375,3375,3370,207
20241209,124000,1044263935,3375,3375,3375,3375,0
20241209,123900,1044263935,3375,3375,3375,3375,1
20241209,123800,1044260560,3395,3385,3395,3385,142
20241209,123700,1043779520,3385,3385,3385,3385,4
20241209,123600,1043765980,3375,3380,3380,3375,100
20241209,123500,1043428310,3395,3385,3395,3385,82
20241209,123400,1043150125,3385,3385,3385,3385,28
20241209,123300,1043055345,3380,3380,3380,3380,15
20241209,123200,1043004645,3380,3375,3380,3375,387
20241209,123100,1041698255,3380,3370,3380,3370,486
20241209,123000,1040055595,3355,3370,3380,3355,103
20241209,122900,1039707490,3380,3370,3380,3370,6
20241209,122800,1039687220,3350,3380,3380,3350,1402
20241209,122700,1034975135,3365,3365,3365,3365,29
20241209,122600,1034877550,3365,3365,3365,3365,1
20241209,122500,1034874185,3365,3365,3365,3365,9
20241209,122400,1034843900,3365,3370,3370,3365,639
20241209,122300,1032691340,3370,3370,3370,3370,31
20241209,122200,1032586870,3370,3380,3380,3370,16
20241209,122100,1032532810,3380,3375,3380,3375,1000
20241209,122000,1029153985,3365,3375,3375,3365,736
20241209,121900,1026671705,3375,3375,3380,3375,300
20241209,121800,1025658955,3370,3370,3370,3370,1
20241209,121700,1025655585,3370,3370,3370,3370,0
20241209,121600,1025655585,3370,3355,3400,3355,1069
20241209,121500,1022039410,3345,3345,3345,3345,0
20241209,121400,1022039410,3345,3345,3345,3345,1
20241209,121300,1022036065,3345,3345,3345,3345,0
20241209,121200,1022036065,3345,3345,3345,3345,1
20241209,121100,1022032720,3370,3355,3375,3355,31
20241209,121000,1021928375,3340,3340,3340,3340,1
20241209,120900,1021925035,3365,3365,3365,3365,0
20241209,120800,1021925035,3365,3355,3370,3355,501
20241209,120700,1020237370,3340,3340,3340,3340,1
20241209,120600,1020234030,3340,3340,3340,3340,0
20241209,120500,1020234030,3340,3340,3340,3340,1
20241209,120400,1020230690,3345,3345,3345,3345,503
20241209,120300,1018548155,3345,3345,3370,3345,507
20241209,120200,1016840130,3345,3340,3360,3340,318
20241209,120100,1015777455,3330,3340,3340,3330,3
20241209,120000,1015767445,3340,3350,3350,3330,3237
20241209,115900,1004968320,3350,3350,3350,3350,2
20241209,115800,1004961620,3345,3345,3345,3345,30
20241209,115700,1004861270,3335,3335,3340,3335,1051
20241209,115600,1001355930,3330,3330,3330,3330,0
20241209,115500,1001355930,3330,3330,3330,3330,1
20241209,115400,1001352600,3330,3330,3330,3330,0
20241209,115300,1001352600,3330,3330,3330,3330,2
20241209,115200,1001345940,3330,3340,3340,3330,265
20241209,115100,1000462240,3330,3330,3330,3330,501
20241209,115000,998793910,3330,3330,3330,3330,0
20241209,114900,998793910,3330,3330,3330,3330,2
20241209,114800,998787250,3330,3325,3330,3325,32
20241209,114700,998680845,3315,3315,3315,3315,201
20241209,114600,998014530,3310,3325,3325,3310,431
20241209,114500,996586760,3325,3320,3325,3320,65
20241209,114400,996370645,3310,3340,3340,3310,3333
20241209,114300,985317870,3340,3365,3365,3340,8075
20241209,114200,958281915,3365,3370,3370,3365,1055
20241209,114100,954731730,3375,3375,3375,3375,100
20241209,114000,954394230,3375,3370,3375,3370,52
20241209,113900,954218735,3370,3370,3370,3370,643
20241209,113800,952051825,3370,3370,3370,3370,2069
20241209,113700,945079295,3370,3375,3375,3370,1520
20241209,113600,939956380,3375,3395,3395,3370,3603
20241209,113500,927775305,3395,3400,3400,3395,3655
20241209,113400,915361585,3400,3405,3405,3400,80
20241209,113300,915089545,3410,3400,3410,3400,712
20241209,113200,912661915,3395,3395,3395,3395,236
20241209,113100,911860695,3395,3425,3430,3395,5190
20241209,113000,894153115,3425,3435,3435,3425,41
20241209,112900,894012290,3445,3425,3445,3425,303
20241209,112800,892970115,3420,3445,3445,3420,100
20241209,112700,892627365,3420,3445,3445,3420,300
20241209,112600,891601315,3445,3425,3445,3420,584
20241209,112500,889602555,3435,3450,3450,3435,529
20241209,112400,887777940,3435,3435,3450,3420,4338
20241209,112300,872850905,3435,3430,3435,3430,23
20241209,112200,872771915,3430,3430,3430,3430,4
20241209,112100,872758195,3420,3430,3430,3420,270
20241209,112000,871832105,3430,3420,3430,3420,449
20241209,111900,870292195,3415,3420,3430,3415,404
20241209,111800,868906500,3415,3415,3415,3415,350
20241209,111700,867711250,3420,3430,3430,3420,1801
20241209,111600,861543945,3430,3430,3440,3430,1813
20241209,111500,855324970,3430,3430,3430,3425,51
20241209,111400,855150045,3430,3440,3440,3430,3072
20241209,111300,844594390,3445,3435,3445,3435,1295
20241209,111200,840137085,3430,3425,3430,3425,177
20241209,111100,839530725,3425,3430,3430,3420,7
20241209,111000,839506735,3430,3425,3430,3425,2
20241209,110900,839499880,3420,3420,3420,3420,1
20241209,110800,839496460,3430,3420,3430,3420,8
20241209,110700,839469085,3420,3420,3430,3420,3
20241209,110600,839458815,3430,3415,3430,3415,3
20241209,110500,839448550,3415,3420,3420,3415,959
20241209,110400,836170160,3430,3420,3430,3420,117
20241209,110300,835769600,3430,3420,3430,3415,554
20241209,110200,833873760,3420,3420,3420,3420,361
20241209,110100,832639140,3425,3420,3425,3420,15
20241209,110000,832587770,3425,3425,3425,3425,336
20241209,105900,831436970,3425,3430,3430,3425,1651
20241209,105800,825774045,3435,3435,3440,3435,156
20241209,105700,825238180,3440,3435,3440,3435,31
20241209,105600,825131685,3435,3445,3445,3435,174
20241209,105500,824533695,3440,3445,3445,3430,2080
20241209,105400,817378195,3440,3435,3440,3435,52
20241209,105300,817199320,3435,3440,3450,3435,347
20241209,105200,816002940,3435,3435,3450,3430,1296
20241209,105100,811552330,3430,3450,3450,3430,101
20241209,105000,811205755,3445,3445,3445,3445,73
20241209,104900,810954270,3450,3435,3450,3435,269
20241209,104800,810027650,3440,3435,3440,3430,101
20241209,104700,809680990,3440,3440,3440,3440,18
20241209,104600,809619070,3440,3435,3440,3435,468
20241209,104500,808010155,3430,3425,3430,3425,1341
20241209,104400,803411775,3425,3420,3430,3420,654
20241209,104300,801171670,3425,3425,3425,3425,318
20241209,104200,800082520,3425,3425,3430,3415,4897
20241209,104100,783310975,3430,3430,3430,3425,641
20241209,104000,781112845,3430,3430,3430,3430,511
20241209,103900,779360115,3440,3435,3440,3435,467
20241209,103800,777754705,3440,3455,3455,3440,399
20241209,103700,776379315,3455,3455,3460,3445,1048
20241209,103600,772758945,3455,3465,3465,3455,1622
20241209,103500,767146665,3450,3460,3465,3440,1424
20241209,103400,762219710,3460,3440,3460,3435,5916
20241209,103300,741780415,3440,3440,3450,3440,553
20241209,103200,739878030,3455,3430,3455,3430,2060
20241209,103100,732772645,3435,3420,3440,3420,1003
20241209,103000,729322380,3440,3425,3440,3425,4
20241209,102900,729308635,3420,3430,3435,3420,314
20241209,102800,728231660,3430,3450,3460,3430,2952
20241209,102700,718062175,3450,3445,3460,3445,2114
20241209,102600,710749315,3460,3450,3460,3440,2981
20241209,102500,700464600,3450,3455,3455,3450,642
20241209,102400,698246645,3455,3450,3455,3450,710
20241209,102300,695796875,3445,3445,3450,3440,441
20241209,102200,694276665,3440,3410,3440,3410,22243
20241209,102100,618123210,3410,3410,3410,3405,702
20241209,102000,615731895,3410,3410,3410,3410,1305
20241209,101900,611281845,3405,3405,3405,3405,978
20241209,101800,607951755,3410,3410,3410,3410,1
20241209,101700,607948345,3395,3400,3400,3395,524
20241209,101600,606169055,3405,3400,3405,3395,763
20241209,101500,603572440,3395,3395,3395,3395,1
20241209,101400,603569045,3400,3400,3400,3395,597
20241209,101300,601541100,3400,3400,3400,3395,471
20241209,101200,599939705,3395,3405,3405,3395,5521
20241209,101100,581156415,3405,3405,3405,3405,300
20241209,101000,580134915,3405,3410,3410,3405,1624
20241209,100900,574605170,3410,3405,3410,3405,85
20241209,100800,574315590,3405,3405,3405,3405,126
20241209,100700,573886560,3405,3410,3410,3405,108
20241209,100600,573518310,3405,3415,3415,3405,387
20241209,100500,572198255,3405,3400,3415,3400,2245
20241209,100400,564547560,3405,3420,3420,3405,916
20241209,100300,561426590,3415,3430,3430,3415,1000
20241209,100200,558003095,3430,3445,3445,3430,4216
20241209,100100,543510600,3445,3445,3445,3440,1010
20241209,100000,540033160,3445,3440,3445,3440,670
20241209,095900,537727275,3440,3455,3455,3440,206
20241209,095800,537018095,3435,3445,3455,3430,1057
20241209,095700,533378030,3455,3445,3460,3430,2554
20241209,095600,524565835,3445,3445,3460,3445,3827
20241209,095500,511352860,3440,3425,3445,3420,2974
20241209,095400,501133935,3420,3405,3420,3405,2159
20241209,095300,493766315,3400,3420,3420,3400,9288
20241209,095200,462118050,3425,3425,3430,3420,1758
20241209,095100,456101995,3425,3430,3430,3425,580
20241209,095000,454115395,3425,3425,3425,3420,595
20241209,094900,452079055,3420,3410,3425,3410,810
20241209,094800,449314290,3410,3420,3430,3410,5691
20241209,094700,429866360,3415,3470,3485,3410,19001
20241209,094600,364676160,3480,3345,3500,3345,51207
20241209,094500,187307220,3345,3360,3375,3320,7041
20241209,094400,163783630,3380,3275,3390,3275,16452
20241209,094300,109043590,3270,3280,3285,3265,1565
20241209,094200,103932865,3280,3275,3280,3265,2051
20241209,094100,97206940,3275,3255,3275,3255,2
20241209,094000,97200410,3250,3250,3250,3250,0
20241209,093900,97200410,3250,3250,3270,3250,510
20241209,093800,95533595,3250,3250,3250,3250,2
20241209,093700,95527095,3240,3255,3260,3240,814
20241209,093600,92876570,3240,3235,3260,3235,18
20241209,093500,92818120,3235,3235,3235,3235,3
20241209,093400,92808415,3235,3245,3260,3230,588
20241209,093300,90893845,3235,3230,3255,3230,815
20241209,093200,88261255,3230,3230,3230,3230,1
20241209,093100,88258025,3230,3230,3230,3230,1
20241209,093000,88254795,3270,3270,3270,3270,12
20241209,092900,88215555,3230,3245,3245,3230,491
20241209,092800,86625245,3275,3270,3275,3270,73
20241209,092700,86386475,3230,3230,3230,3230,1
20241209,092600,86383245,3230,3275,3275,3230,52
20241209,092500,86214975,3230,3280,3280,3230,3
20241209,092400,86205185,3230,3260,3270,3230,7649
20241209,092300,61421850,3260,3260,3260,3260,0
20241209,092200,61421850,3260,3260,3260,3260,71
20241209,092100,61190390,3260,3270,3280,3250,13
20241209,092000,61147915,3240,3275,3280,3240,53
20241209,091900,60974370,3230,3250,3250,3230,1570
20241209,091800,55896755,3250,3280,3280,3250,437
20241209,091700,54463425,3280,3250,3280,3250,1284
20241209,091600,50289565,3210,3230,3230,3210,2
20241209,091500,50283125,3250,3200,3250,3195,483
20241209,091400,48734030,3220,3205,3220,3200,539
20241209,091300,47006630,3195,3190,3205,3190,309
20241209,091200,46017855,3200,3195,3200,3175,21
20241209,091100,45950825,3175,3200,3200,3160,514
20241209,091000,44322705,3180,3165,3195,3165,423
20241209,090900,42973470,3160,3170,3170,3160,626
20241209,090800,40992030,3190,3170,3190,3170,24
20241209,090700,40915510,3195,3195,3195,3195,0
20241209,090600,40915510,3195,3195,3195,3165,3
20241209,090500,40905955,3200,3170,3200,3155,1645
20241209,090400,35705330,3170,3220,3220,3170,6492
20241209,090300,15031000,3240,3250,3250,3240,174
20241209,090200,14465965,3255,3265,3265,3255,974
20241209,090100,11290115,3290,3290,3290,3290,71
20241209,090000,11056525,3295,3255,3295,3255,2843
Reference in New Issue View Git Blame Copy Permalink