ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/002290/min/candle-20250404.csv

564 lines
28 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250404,182100,2098391744,4100,4100,4100,4100,9919
20250404,182000,2098391744,4100,4100,4100,4100,0
20250404,181900,2098391744,4100,4100,4100,4100,0
20250404,181800,2098391744,4100,4100,4100,4100,0
20250404,181700,2098391744,4100,4100,4100,4100,0
20250404,181600,2098391744,4100,4100,4100,4100,0
20250404,181500,2098391744,4100,4100,4100,4100,0
20250404,181400,2098391744,4100,4100,4100,4100,0
20250404,181300,2098391744,4100,4100,4100,4100,0
20250404,181200,2098391744,4100,4100,4100,4100,0
20250404,181100,2098391744,4100,4100,4100,4100,0
20250404,181000,2098391744,4100,4100,4100,4100,0
20250404,180900,2098391744,4100,4100,4100,4100,0
20250404,180800,2098391744,4100,4100,4100,4100,0
20250404,180700,2098391744,4100,4100,4100,4100,0
20250404,180600,2098391744,4100,4100,4100,4100,0
20250404,180500,2098391744,4100,4100,4100,4100,0
20250404,180400,2098391744,4100,4100,4100,4100,0
20250404,180300,2098391744,4100,4100,4100,4100,0
20250404,180200,2098391744,4100,4100,4100,4100,0
20250404,180100,2098391744,4100,4100,4100,4100,0
20250404,180000,2098391744,4100,4100,4100,4100,0
20250404,175900,2098391744,4100,4100,4100,4100,0
20250404,175800,2098391744,4100,4100,4100,4100,0
20250404,175700,2098391744,4100,4100,4100,4100,0
20250404,175600,2098391744,4100,4100,4100,4100,0
20250404,175500,2098391744,4100,4100,4100,4100,0
20250404,175400,2098391744,4100,4100,4100,4100,0
20250404,175300,2098391744,4100,4100,4100,4100,0
20250404,175200,2098391744,4100,4100,4100,4100,0
20250404,175100,2098391744,4100,4100,4100,4100,9919
20250404,175000,2098391744,4100,4100,4100,4100,0
20250404,174900,2098391744,4100,4100,4100,4100,0
20250404,174800,2098391744,4100,4100,4100,4100,0
20250404,174700,2098391744,4100,4100,4100,4100,0
20250404,174600,2098391744,4100,4100,4100,4100,0
20250404,174500,2098391744,4100,4100,4100,4100,0
20250404,174400,2098391744,4100,4100,4100,4100,0
20250404,174300,2098391744,4100,4100,4100,4100,0
20250404,174200,2098391744,4100,4100,4100,4100,0
20250404,174100,2098391744,4100,4100,4100,4100,0
20250404,174000,2098391744,4100,4100,4100,4100,0
20250404,173900,2098391744,4100,4100,4100,4100,0
20250404,173800,2098391744,4100,4100,4100,4100,0
20250404,173700,2098391744,4100,4100,4100,4100,0
20250404,173600,2098391744,4100,4100,4100,4100,0
20250404,173500,2098391744,4100,4100,4100,4100,0
20250404,173400,2098391744,4100,4100,4100,4100,0
20250404,173300,2098391744,4100,4100,4100,4100,0
20250404,173200,2098391744,4100,4100,4100,4100,0
20250404,173100,2098391744,4100,4100,4100,4100,0
20250404,173000,2098391744,4100,4100,4100,4100,0
20250404,172900,2098391744,4100,4100,4100,4100,0
20250404,172800,2098391744,4100,4100,4100,4100,0
20250404,172700,2098391744,4100,4100,4100,4100,0
20250404,172600,2098391744,4100,4100,4100,4100,0
20250404,172500,2098391744,4100,4100,4100,4100,0
20250404,172400,2098391744,4100,4100,4100,4100,0
20250404,172300,2098391744,4100,4100,4100,4100,0
20250404,172200,2098391744,4100,4100,4100,4100,0
20250404,172100,2098391744,4100,4100,4100,4100,9919
20250404,172000,2098391744,4100,4100,4100,4100,0
20250404,171900,2098391744,4100,4100,4100,4100,0
20250404,171800,2098391744,4100,4100,4100,4100,0
20250404,171700,2098391744,4100,4100,4100,4100,0
20250404,171600,2098391744,4100,4100,4100,4100,0
20250404,171500,2098391744,4100,4100,4100,4100,0
20250404,171400,2098391744,4100,4100,4100,4100,0
20250404,171300,2098391744,4100,4100,4100,4100,0
20250404,171200,2098391744,4100,4100,4100,4100,0
20250404,171100,2098391744,4100,4100,4100,4100,0
20250404,171000,2098391744,4100,4100,4100,4100,0
20250404,170900,2098391744,4100,4100,4100,4100,0
20250404,170800,2098391744,4100,4100,4100,4100,0
20250404,170700,2098391744,4100,4100,4100,4100,0
20250404,170600,2098391744,4100,4100,4100,4100,0
20250404,170500,2098391744,4100,4100,4100,4100,0
20250404,170400,2098391744,4100,4100,4100,4100,0
20250404,170300,2098391744,4100,4100,4100,4100,0
20250404,170200,2098391744,4100,4100,4100,4100,0
20250404,170100,2098391744,4100,4100,4100,4100,0
20250404,170000,2098391744,4100,4100,4100,4100,0
20250404,165900,2098391744,4100,4100,4100,4100,0
20250404,165800,2098391744,4100,4100,4100,4100,0
20250404,165700,2098391744,4100,4100,4100,4100,0
20250404,165600,2098391744,4100,4100,4100,4100,0
20250404,165500,2098391744,4100,4100,4100,4100,0
20250404,165400,2098391744,4100,4100,4100,4100,0
20250404,165300,2098391744,4100,4100,4100,4100,0
20250404,165200,2098391744,4100,4100,4100,4100,0
20250404,165100,2098391744,4100,4100,4100,4100,9919
20250404,165000,2098391744,4100,4100,4100,4100,0
20250404,164900,2098391744,4100,4100,4100,4100,0
20250404,164800,2098391744,4100,4100,4100,4100,0
20250404,164700,2098391744,4100,4100,4100,4100,0
20250404,164600,2098391744,4100,4100,4100,4100,0
20250404,164500,2098391744,4100,4100,4100,4100,0
20250404,164400,2098391744,4100,4100,4100,4100,0
20250404,164300,2098391744,4100,4100,4100,4100,0
20250404,164200,2098391744,4100,4100,4100,4100,0
20250404,164100,2098391744,4100,4100,4100,4100,0
20250404,164000,2098391744,4100,4100,4100,4100,0
20250404,163900,2098391744,4100,4100,4100,4100,0
20250404,163800,2098391744,4100,4100,4100,4100,0
20250404,163700,2098391744,4100,4100,4100,4100,0
20250404,163600,2098391744,4100,4100,4100,4100,0
20250404,163500,2098391744,4100,4100,4100,4100,0
20250404,163400,2098391744,4100,4100,4100,4100,0
20250404,163300,2098391744,4100,4100,4100,4100,0
20250404,163200,2098391744,4100,4100,4100,4100,0
20250404,163100,2098391744,4100,4100,4100,4100,0
20250404,163000,2098391744,4100,4100,4100,4100,0
20250404,162900,2098391744,4100,4100,4100,4100,0
20250404,162800,2098391744,4100,4100,4100,4100,0
20250404,162700,2098391744,4100,4100,4100,4100,0
20250404,162600,2098391744,4100,4100,4100,4100,0
20250404,162500,2098391744,4100,4100,4100,4100,0
20250404,162400,2098391744,4100,4100,4100,4100,0
20250404,162300,2098391744,4100,4100,4100,4100,0
20250404,162200,2098391744,4100,4100,4100,4100,0
20250404,162100,2098391744,4100,4100,4100,4100,9919
20250404,162000,2098391744,4100,4100,4100,4100,0
20250404,161900,2098391744,4100,4100,4100,4100,0
20250404,161800,2098391744,4100,4100,4100,4100,0
20250404,161700,2098391744,4100,4100,4100,4100,0
20250404,161600,2098391744,4100,4100,4100,4100,0
20250404,161500,2098391744,4100,4100,4100,4100,0
20250404,161400,2098391744,4100,4100,4100,4100,0
20250404,161300,2098391744,4100,4100,4100,4100,0
20250404,161200,2098391744,4100,4100,4100,4100,0
20250404,161100,2098391744,4100,4100,4100,4100,0
20250404,161000,2098391744,4100,4100,4100,4100,0
20250404,160900,2098391744,4100,4100,4100,4100,0
20250404,160800,2098391744,4100,4100,4100,4100,0
20250404,160700,2098391744,4100,4100,4100,4100,0
20250404,160600,2098391744,4100,4100,4100,4100,0
20250404,160500,2098391744,4100,4100,4100,4100,0
20250404,160400,2098391744,4100,4100,4100,4100,0
20250404,160300,2098391744,4100,4100,4100,4100,0
20250404,160200,2098391744,4100,4100,4100,4100,0
20250404,160100,2098391744,4100,4100,4100,4100,0
20250404,160000,2098391744,4100,4100,4100,4100,0
20250404,155900,2098391744,4100,4100,4100,4100,0
20250404,155800,2098391744,4100,4100,4100,4100,0
20250404,155700,2098391744,4100,4100,4100,4100,0
20250404,155600,2098391744,4100,4100,4100,4100,0
20250404,155500,2098391744,4100,4100,4100,4100,0
20250404,155400,2098391744,4100,4100,4100,4100,0
20250404,155300,2098391744,4100,4100,4100,4100,0
20250404,155200,2098391744,4100,4100,4100,4100,0
20250404,155100,2098391744,4100,4100,4100,4100,9919
20250404,155000,2098391744,4100,4100,4100,4100,0
20250404,154900,2098391744,4100,4100,4100,4100,0
20250404,154800,2098391744,4100,4100,4100,4100,0
20250404,154700,2098391744,4100,4100,4100,4100,0
20250404,154600,2098391744,4100,4100,4100,4100,0
20250404,154500,2098391744,4100,4100,4100,4100,0
20250404,154400,2098391744,4100,4100,4100,4100,0
20250404,154300,2098391744,4100,4100,4100,4100,0
20250404,154200,2098391744,4100,4100,4100,4100,0
20250404,154100,2098391744,4100,4100,4100,4100,0
20250404,154000,2098391744,4100,4100,4100,4100,0
20250404,153900,2098391744,4100,4100,4100,4100,0
20250404,153800,2098391744,4100,4100,4100,4100,0
20250404,153700,2098391744,4100,4100,4100,4100,0
20250404,153600,2098391744,4100,4100,4100,4100,0
20250404,153500,2098391744,4100,4100,4100,4100,0
20250404,153400,2098391744,4100,4100,4100,4100,0
20250404,153300,2098391744,4100,4100,4100,4100,0
20250404,153200,2098391744,4100,4100,4100,4100,0
20250404,153100,2098391744,4100,4100,4100,4100,0
20250404,153000,2098391744,4100,4100,4100,4100,9919
20250404,152900,2057723844,4075,4075,4075,4075,0
20250404,152800,2057723844,4075,4075,4075,4075,0
20250404,152700,2057723844,4075,4075,4075,4075,0
20250404,152600,2057723844,4075,4075,4075,4075,0
20250404,152500,2057723844,4075,4075,4075,4075,0
20250404,152400,2057723844,4075,4075,4075,4075,0
20250404,152300,2057723844,4075,4075,4075,4075,0
20250404,152200,2057723844,4075,4075,4075,4075,0
20250404,152100,2057723844,4075,4075,4075,4075,0
20250404,152000,2057723844,4075,4075,4075,4075,0
20250404,151900,2057723844,4075,4070,4075,4070,1844
20250404,151800,2050218164,4070,4070,4070,4060,1352
20250404,151700,2044721064,4070,4070,4075,4070,881
20250404,151600,2041135379,4060,4070,4070,4060,132
20250404,151500,2040599319,4070,4060,4075,4060,1057
20250404,151400,2036298054,4060,4050,4065,4045,2030
20250404,151300,2028076514,4060,4060,4060,4055,160
20250404,151200,2027427614,4060,4060,4060,4060,301
20250404,151100,2026205554,4065,4065,4065,4060,569
20250404,151000,2023895169,4070,4065,4070,4060,1653
20250404,150900,2017173659,4070,4060,4070,4060,3133
20250404,150800,2004453088,4060,4060,4060,4060,101
20250404,150700,2004043028,4055,4050,4055,4045,679
20250404,150600,2001293898,4055,4060,4060,4055,601
20250404,150500,1998854738,4065,4075,4075,4065,536
20250404,150400,1996670788,4075,4075,4075,4075,0
20250404,150300,1996670788,4075,4075,4075,4075,34
20250404,150200,1996532238,4080,4070,4085,4065,884
20250404,150100,1992931863,4085,4085,4085,4085,1067
20250404,150000,1988573168,4080,4060,4085,4060,3033
20250404,145900,1976224843,4060,4050,4060,4040,1801
20250404,145800,1968919448,4042,4040,4042,4035,885
20250404,145700,1965344825,4035,4035,4035,4035,195
20250404,145600,1964558000,4035,4035,4035,4035,387
20250404,145500,1962996455,4030,4030,4035,4030,362
20250404,145400,1961537590,4035,4030,4035,4030,114
20250404,145300,1961077910,4030,4040,4040,4030,497
20250404,145200,1959073830,4035,4060,4060,4035,2726
20250404,145100,1948056535,4060,4050,4060,4045,970
20250404,145000,1944126230,4045,4040,4045,4040,930
20250404,144900,1940366365,4035,4040,4040,4035,14
20250404,144800,1940309865,4035,4030,4045,4030,1033
20250404,144700,1936142305,4030,4030,4030,4030,100
20250404,144600,1935739305,4030,4030,4030,4025,1105
20250404,144500,1931286735,4030,4030,4030,4030,1113
20250404,144400,1926801345,4030,4030,4030,4030,695
20250404,144300,1924000495,4025,4025,4025,4025,5
20250404,144200,1923980370,4030,4030,4030,4030,1
20250404,144100,1923976340,4025,4035,4035,4025,3160
20250404,144000,1911235885,4035,4025,4035,4025,311
20250404,143900,1909983905,4030,4040,4040,4025,340
20250404,143800,1908612140,4030,4030,4030,4030,300
20250404,143700,1907403140,4040,4035,4040,4030,248
20250404,143600,1906403180,4035,4040,4040,4035,1263
20250404,143500,1901300780,4040,4037,4040,4035,114
20250404,143400,1900840524,4037,4037,4037,4037,28
20250404,143300,1900727488,4037,4037,4037,4037,124
20250404,143200,1900226900,4035,4025,4035,4025,136
20250404,143100,1899679045,4020,4020,4025,4020,194
20250404,143000,1898899140,4020,4015,4020,4015,62
20250404,142900,1898650070,4015,4015,4015,4010,110
20250404,142800,1898208690,4012,4010,4015,4010,579
20250404,142700,1895886680,4005,4010,4010,4005,1045
20250404,142600,1891700455,4010,4005,4010,4005,375
20250404,142500,1890197315,4010,4010,4010,4010,1
20250404,142400,1890193305,4010,3985,4010,3985,1000
20250404,142300,1886187520,3980,3980,3980,3980,27
20250404,142200,1886080060,3970,3970,3970,3965,1709
20250404,142100,1879298075,3970,3970,3970,3970,210
20250404,142000,1878464375,3970,3965,3970,3965,1049
20250404,141900,1874305085,3970,3965,3970,3965,39
20250404,141800,1874150445,3965,3970,3970,3965,184
20250404,141700,1873420880,3970,3967,3970,3967,514
20250404,141600,1871381194,3967,3967,3967,3967,1
20250404,141500,1871377227,3970,3972,3972,3970,179
20250404,141400,1870666595,3975,3975,3975,3975,1
20250404,141300,1870662620,3970,3965,3970,3965,216
20250404,141200,1869805680,3965,3965,3965,3965,1
20250404,141100,1869801715,3965,3965,3965,3960,477
20250404,141000,1867910945,3960,3960,3960,3960,19
20250404,140900,1867835705,3970,3970,3970,3970,1
20250404,140800,1867831735,3970,3970,3970,3970,1
20250404,140700,1867827765,3970,3970,3970,3970,50
20250404,140600,1867629265,3970,3970,3970,3970,1
20250404,140500,1867625295,3970,3970,3970,3970,1
20250404,140400,1867621325,3970,3970,3970,3970,20
20250404,140300,1867541925,3970,3990,3990,3955,5517
20250404,140200,1845684340,3990,3990,3990,3980,1394
20250404,140100,1840134845,3990,3990,3990,3990,0
20250404,140000,1840134845,3990,3990,3990,3990,1
20250404,135900,1840130855,3985,3985,3985,3985,134
20250404,135800,1839596865,3985,3980,3985,3980,471
20250404,135700,1837720270,3980,3980,3980,3980,0
20250404,135600,1837720270,3980,3985,3985,3975,642
20250404,135500,1835165285,3990,3990,3990,3990,685
20250404,135400,1832432135,3995,3995,3995,3995,859
20250404,135300,1829000430,4000,4000,4000,4000,20
20250404,135200,1828920430,4000,4000,4000,4000,0
20250404,135100,1828920430,4000,4000,4000,4000,1024
20250404,135000,1824824430,4005,4005,4005,4005,101
20250404,134900,1824419925,4010,4010,4010,4010,0
20250404,134800,1824419925,4010,4005,4010,4005,68
20250404,134700,1824147495,4010,4010,4010,4010,1
20250404,134600,1824143485,4005,4005,4005,4005,5
20250404,134500,1824123460,4000,4000,4000,4000,5231
20250404,134400,1803199460,3995,4000,4000,3995,1630
20250404,134300,1796680350,4010,4005,4010,4005,200
20250404,134200,1795878355,4010,4010,4010,4010,39
20250404,134100,1795721965,4010,4010,4010,4010,139
20250404,134000,1795164575,4010,4010,4010,4010,89
20250404,133900,1794807685,4005,4005,4005,4005,1
20250404,133800,1794803680,4005,4020,4020,4005,3408
20250404,133700,1781136005,4035,4040,4040,4035,1522
20250404,133600,1774994720,4040,4035,4040,4035,11
20250404,133500,1774950330,4035,4010,4035,4010,1694
20250404,133400,1768121815,4000,3990,4015,3990,8065
20250404,133300,1735866050,4000,4015,4015,4000,1732
20250404,133200,1728931935,4005,3995,4005,3990,3588
20250404,133100,1714610285,4015,4015,4015,4015,0
20250404,133000,1714610285,4015,4015,4015,4015,1
20250404,132900,1714606270,3995,4015,4015,3995,398
20250404,132800,1713015880,4020,4020,4020,4020,0
20250404,132700,1713015880,4020,4025,4025,4015,505
20250404,132600,1710985785,4020,3985,4020,3985,4732
20250404,132500,1692090655,3985,3985,3985,3985,0
20250404,132400,1692090655,3985,3985,3985,3985,0
20250404,132300,1692090655,3985,3985,3985,3985,13
20250404,132200,1692038850,3985,3985,3985,3985,874
20250404,132100,1688555960,3990,3985,3990,3985,503
20250404,132000,1686549005,3990,3990,3990,3990,0
20250404,131900,1686549005,3990,3990,3990,3990,829
20250404,131800,1683241295,3990,3990,3990,3975,1778
20250404,131700,1676148765,4000,4010,4015,4000,320
20250404,131600,1674866240,4015,4015,4015,4015,0
20250404,131500,1674866240,4015,4010,4015,4010,2
20250404,131400,1674858215,4020,3985,4020,3985,5586
20250404,131300,1652511220,3990,3980,3990,3980,535
20250404,131200,1650376750,3975,3975,3975,3970,3011
20250404,131100,1638423025,3970,3960,3970,3960,2740
20250404,131000,1627569825,3960,3960,3960,3960,300
20250404,130900,1626381825,3960,3955,3960,3950,644
20250404,130800,1623835710,3960,3960,3960,3960,22
20250404,130700,1623748590,3960,3950,3960,3950,51
20250404,130600,1623546930,3960,3955,3960,3955,1072
20250404,130500,1619304545,3955,3965,3965,3955,1684
20250404,130400,1612640815,3960,3960,3960,3960,692
20250404,130300,1609900495,3960,3960,3970,3960,2568
20250404,130200,1599731205,3960,3955,3960,3955,839
20250404,130100,1596408955,3960,3960,3960,3960,55
20250404,130000,1596191155,3960,3985,3985,3960,4328
20250404,125900,1579043430,3985,3980,3990,3980,520
20250404,125800,1576972220,3980,3980,3985,3960,129
20250404,125700,1576458385,3970,3955,3970,3955,1520
20250404,125600,1570446185,3955,3960,3970,3955,419
20250404,125500,1568786950,3970,3970,3970,3970,0
20250404,125400,1568786950,3970,3970,3970,3970,0
20250404,125300,1568786950,3970,3975,3975,3965,892
20250404,125200,1565250035,3975,3980,3980,3975,1406
20250404,125100,1559659305,3990,3990,3990,3990,1
20250404,125000,1559655315,3985,3995,3995,3985,672
20250404,124900,1556973500,3995,4000,4000,3995,1907
20250404,124800,1549347545,4005,4015,4015,4000,1802
20250404,124700,1542124545,4030,4035,4035,4030,742
20250404,124600,1539132920,4030,4025,4030,4025,1280
20250404,124500,1533978195,4025,4025,4025,4025,1
20250404,124400,1533974170,4015,4010,4015,4010,248
20250404,124300,1532979280,4000,4020,4020,4000,3176
20250404,124200,1520237575,4020,4020,4020,4020,191
20250404,124100,1519469755,4010,4000,4010,4000,2376
20250404,124000,1509965475,3990,3990,3990,3990,36
20250404,123900,1509821835,3995,3995,4000,3995,3055
20250404,123800,1497602115,4000,4000,4000,4000,0
20250404,123700,1497602115,4000,3990,4000,3990,578
20250404,123600,1495295880,4000,3995,4000,3995,562
20250404,123500,1493050600,4015,4015,4015,4015,1
20250404,123400,1493046585,4000,4000,4000,4000,3243
20250404,123300,1480074585,3995,3995,3995,3995,862
20250404,123200,1476630895,4000,4000,4000,4000,56
20250404,123100,1476406895,3995,4000,4000,3995,746
20250404,123000,1473426320,4015,4015,4015,4015,0
20250404,122900,1473426320,4015,4005,4015,4000,529
20250404,122800,1471309920,4020,4015,4020,4010,1894
20250404,122700,1463714715,4030,4045,4045,4015,1424
20250404,122600,1457990565,4055,4060,4060,4050,117
20250404,122500,1457516154,4080,4085,4085,4050,1625
20250404,122400,1450906939,4085,4060,4105,4050,8195
20250404,122300,1417373244,4065,3970,4065,3970,6073
20250404,122200,1392914584,3990,3985,3990,3985,300
20250404,122100,1391719079,3985,3970,3985,3970,586
20250404,122000,1389384229,3995,3980,3995,3975,380
20250404,121900,1387873674,3980,3990,3990,3980,33
20250404,121800,1387742079,4005,4005,4005,4005,550
20250404,121700,1385539329,4010,4010,4010,4010,0
20250404,121600,1385539329,4010,4025,4025,3995,38
20250404,121500,1385387294,4010,4025,4050,4010,1044
20250404,121400,1381182869,4000,4025,4030,4000,1100
20250404,121300,1376774109,4015,3995,4075,3990,1153
20250404,121200,1372140444,4000,3980,4100,3980,5420
20250404,121100,1350189681,3985,3995,4005,3985,1996
20250404,121000,1342226871,3990,3985,3990,3980,188
20250404,120900,1341478096,3970,3975,3980,3970,887
20250404,120800,1337952001,3950,3950,3980,3950,1264
20250404,120700,1332942471,3975,3980,4000,3940,3600
20250404,120600,1318731706,3980,3995,3995,3980,650
20250404,120500,1316139706,4005,4005,4005,3990,701
20250404,120400,1313336711,4010,4025,4025,4010,766
20250404,120300,1310263561,4025,4005,4025,4005,2672
20250404,120200,1299535291,4010,4000,4010,4000,2590
20250404,120100,1289150326,4000,3985,4000,3985,683
20250404,120000,1286425066,3990,3990,3990,3990,1
20250404,115900,1286421076,3990,3975,3990,3975,837
20250404,115800,1283093986,3960,3985,4005,3960,2533
20250404,115700,1273005446,4000,4005,4010,4000,1701
20250404,115600,1266192326,4005,4000,4010,3985,4001
20250404,115500,1250182906,4025,3990,4025,3990,3532
20250404,115400,1236034736,4000,4035,4035,3975,14873
20250404,115300,1176394056,4045,4045,4050,4030,8909
20250404,115200,1140336561,4045,3990,4050,3990,16703
20250404,115100,1073249361,3990,3965,3990,3965,7672
20250404,115000,1042733036,3965,3940,3965,3940,1910
20250404,114900,1035171066,3940,3960,3965,3930,10203
20250404,114800,994958126,3960,3965,3965,3940,2027
20250404,114700,986964331,3960,3935,3960,3935,8253
20250404,114600,954383016,3935,3940,3940,3935,730
20250404,114500,951509316,3940,3940,3940,3940,50
20250404,114400,951312316,3940,3940,3940,3920,977
20250404,114300,947480111,3930,3945,3945,3930,1163
20250404,114200,942906241,3950,3970,3975,3945,2856
20250404,114100,931613181,3975,3950,3975,3945,8268
20250404,114000,898873596,3950,3912,3955,3900,2049
20250404,113900,890812670,3915,3900,3915,3900,4484
20250404,113800,873324715,3895,3925,3935,3895,6471
20250404,113700,848038625,3925,3920,3925,3920,2691
20250404,113600,837476905,3920,3920,3920,3920,637
20250404,113500,834979865,3915,3925,3925,3915,269
20250404,113400,833926355,3925,3920,3955,3910,9270
20250404,113300,797605275,3910,3915,3935,3910,2281
20250404,113200,788641590,3910,3910,3910,3910,5208
20250404,113100,768278310,3920,3895,3920,3895,3178
20250404,113000,755848040,3890,3880,3890,3880,1470
20250404,112900,750140565,3875,3855,3875,3855,1488
20250404,112800,744382375,3860,3875,3875,3860,110
20250404,112700,743957625,3860,3860,3865,3860,4307
20250404,112600,727332155,3865,3895,3895,3865,1993
20250404,112500,719603025,3900,3925,3930,3900,3956
20250404,112400,704109170,3930,3960,3965,3930,4431
20250404,112300,686651145,3965,3950,3965,3915,6169
20250404,112200,662269550,3955,3945,3955,3945,2687
20250404,112100,651655560,3945,3905,3945,3905,2960
20250404,112000,640026230,3910,3910,3910,3910,1000
20250404,111900,636116230,3910,3915,3915,3910,281
20250404,111800,635017015,3910,3915,3915,3910,516
20250404,111700,632996880,3930,3920,3930,3920,1001
20250404,111600,629063965,3930,3920,3930,3920,441
20250404,111500,627332765,3920,3915,3920,3915,2757
20250404,111400,616528330,3915,3925,3925,3905,35570
20250404,111300,477108625,3925,3940,3940,3925,1500
20250404,111200,471219880,3945,3930,3945,3930,2512
20250404,111100,461332920,3930,3920,3930,3915,2505
20250404,111000,451503145,3915,3855,3915,3855,5315
20250404,110900,430829605,3840,3840,3850,3840,15313
20250404,110800,372027565,3835,3815,3835,3815,2665
20250404,110700,361835035,3810,3790,3815,3790,3097
20250404,110600,350075390,3790,3795,3795,3790,1800
20250404,110500,343251605,3810,3840,3840,3795,5942
20250404,110400,320626760,3840,3885,3885,3840,10665
20250404,110300,279517035,3890,3895,3895,3890,1776
20250404,110200,272607875,3915,3900,3915,3895,1800
20250404,110100,265583780,3925,3905,3925,3905,1727
20250404,110000,258831390,3905,3905,3905,3905,981
20250404,105900,255000585,3895,3920,3920,3895,4085
20250404,105800,239040485,3925,3925,3925,3925,2329
20250404,105700,229899160,3920,3905,3920,3905,1451
20250404,105600,224220865,3900,3895,3900,3895,580
20250404,105500,221959190,3895,3895,3895,3875,775
20250404,105400,218956025,3880,3900,3900,3880,1034
20250404,105300,214942485,3900,3900,3900,3900,0
20250404,105200,214942485,3900,3895,3900,3895,601
20250404,105100,212601585,3880,3880,3880,3880,0
20250404,105000,212601585,3880,3880,3880,3880,0
20250404,104900,212601585,3880,3885,3885,3880,700
20250404,104800,209884635,3900,3880,3900,3880,424
20250404,104700,208233035,3880,3880,3880,3880,0
20250404,104600,208233035,3880,3900,3900,3880,1605
20250404,104500,201974530,3905,3905,3905,3905,3
20250404,104400,201962815,3905,3905,3905,3905,22
20250404,104300,201876905,3905,3905,3905,3905,19
20250404,104200,201802710,3910,3910,3910,3910,100
20250404,104100,201411710,3905,3905,3905,3905,0
20250404,104000,201411710,3905,3905,3905,3905,12
20250404,103900,201364850,3910,3910,3910,3910,190
20250404,103800,200621950,3895,3885,3895,3885,2734
20250404,103700,190000260,3880,3880,3880,3880,0
20250404,103600,190000260,3880,3885,3897,3880,1301
20250404,103500,184945605,3885,3885,3885,3885,350
20250404,103400,183585855,3880,3880,3880,3880,850
20250404,103300,180287855,3880,3880,3880,3880,300
20250404,103200,179123855,3880,3885,3885,3880,7702
20250404,103100,149205115,3885,3890,3890,3885,2116
20250404,103000,140978790,3890,3895,3895,3890,1050
20250404,102900,136890545,3895,3895,3895,3895,600
20250404,102800,134553545,3895,3895,3895,3895,100
20250404,102700,134164045,3900,3900,3900,3900,0
20250404,102600,134164045,3900,3900,3900,3900,0
20250404,102500,134164045,3900,3900,3900,3900,185
20250404,102400,133442545,3900,3900,3900,3900,168
20250404,102300,132787345,3900,3895,3900,3890,351
20250404,102200,131421780,3900,3900,3900,3900,6
20250404,102100,131398380,3900,3910,3910,3900,981
20250404,102000,127563885,3920,3920,3920,3920,0
20250404,101900,127563885,3920,3920,3920,3920,0
20250404,101800,127563885,3920,3920,3920,3920,349
20250404,101700,126195805,3925,3930,3930,3925,58
20250404,101600,125967930,3935,3935,3935,3935,0
20250404,101500,125967930,3935,3940,3940,3935,125
20250404,101400,125475960,3935,3940,3940,3935,226
20250404,101300,124586090,3940,3930,3940,3930,1626
20250404,101200,118192800,3925,3910,3925,3910,2155
20250404,101100,109757800,3910,3905,3910,3905,1003
20250404,101000,105841080,3905,3905,3905,3905,10
20250404,100900,105802030,3905,3905,3905,3905,0
20250404,100800,105802030,3905,3905,3905,3905,0
20250404,100700,105802030,3905,3905,3905,3905,0
20250404,100600,105802030,3905,3905,3905,3905,0
20250404,100500,105802030,3905,3905,3905,3905,11
20250404,100400,105759075,3915,3915,3915,3915,0
20250404,100300,105759075,3915,3915,3915,3915,0
20250404,100200,105759075,3915,3895,3915,3890,1001
20250404,100100,101862550,3895,3915,3915,3895,1500
20250404,100000,96015990,3915,3915,3915,3915,0
20250404,095900,96015990,3915,3915,3915,3915,0
20250404,095800,96015990,3915,3920,3920,3915,138
20250404,095700,95475715,3915,3920,3920,3915,50
20250404,095600,95279835,3930,3930,3930,3930,0
20250404,095500,95279835,3930,3930,3930,3930,204
20250404,095400,94478115,3930,3930,3930,3930,4
20250404,095300,94462395,3920,3920,3920,3920,28
20250404,095200,94352635,3910,3910,3910,3910,0
20250404,095100,94352635,3910,3910,3910,3910,0
20250404,095000,94352635,3910,3910,3910,3910,0
20250404,094900,94352635,3910,3905,3910,3905,410
20250404,094800,92749975,3910,3910,3910,3910,178
20250404,094700,92053995,3915,3915,3915,3915,1
20250404,094600,92050080,3915,3910,3915,3900,501
20250404,094500,90095860,3915,3920,3920,3915,260
20250404,094400,89076765,3920,3935,3935,3920,18
20250404,094300,89006190,3935,3930,3935,3930,100
20250404,094200,88612695,3935,3930,3935,3925,266
20250404,094100,87568295,3940,3925,3940,3920,1243
20250404,094000,82681725,3925,3925,3925,3920,9268
20250404,093900,46305610,3920,3915,3925,3915,1182
20250404,093800,41673195,3915,3915,3915,3915,8
20250404,093700,41641875,3915,3915,3915,3915,1
20250404,093600,41637960,3910,3905,3910,3905,731
20250404,093500,38780755,3905,3900,3905,3900,294
20250404,093400,37633490,3900,3890,3900,3890,854
20250404,093300,34307620,3887,3887,3887,3887,0
20250404,093200,34307620,3887,3887,3887,3887,40
20250404,093100,34152140,3887,3885,3887,3885,108
20250404,093000,33732550,3885,3882,3885,3882,200
20250404,092900,32955850,3880,3880,3880,3880,185
20250404,092800,32238050,3885,3880,3890,3880,596
20250404,092700,29923050,3875,3875,3875,3875,115
20250404,092600,29477425,3870,3870,3870,3870,19
20250404,092500,29403895,3865,3860,3865,3860,87
20250404,092400,29068045,3860,3860,3860,3860,19
20250404,092300,28994705,3855,3855,3855,3855,0
20250404,092200,28994705,3855,3855,3855,3855,140
20250404,092100,28455005,3850,3850,3850,3850,178
20250404,092000,27769705,3855,3855,3855,3855,0
20250404,091900,27769705,3855,3855,3855,3855,25
20250404,091800,27673330,3855,3855,3855,3855,0
20250404,091700,27673330,3855,3855,3855,3855,484
20250404,091600,25807510,3855,3845,3855,3845,569
20250404,091500,23619405,3850,3850,3850,3850,438
20250404,091400,21933105,3845,3855,3855,3845,179
20250404,091300,21244405,3865,3855,3865,3855,72
20250404,091200,20966765,3850,3850,3850,3850,85
20250404,091100,20639515,3840,3840,3840,3840,900
20250404,091000,17183515,3835,3835,3835,3835,2
20250404,090900,17175845,3850,3850,3850,3850,0
20250404,090800,17175845,3850,3845,3850,3830,135
20250404,090700,16658760,3830,3830,3830,3830,0
20250404,090600,16658760,3830,3840,3840,3830,755
20250404,090500,13764480,3820,3825,3825,3820,593
20250404,090400,11498125,3840,3840,3840,3840,0
20250404,090300,11498125,3840,3840,3840,3840,1
20250404,090200,11494285,3825,3830,3830,3825,356
20250404,090100,10131955,3840,3835,3840,3835,771
20250404,090000,7173315,3820,3835,3840,3820,1872
Reference in New Issue View Git Blame Copy Permalink