ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/003570/min/candle-20250319.csv

584 lines
31 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250319,184100,2909413275,34900,34900,34900,34900,2001
20250319,184000,2909413275,34900,34900,34900,34900,0
20250319,183900,2909413275,34900,34900,34900,34900,0
20250319,183800,2909413275,34900,34900,34900,34900,0
20250319,183700,2909413275,34900,34900,34900,34900,0
20250319,183600,2909413275,34900,34900,34900,34900,0
20250319,183500,2909413275,34900,34900,34900,34900,0
20250319,183400,2909413275,34900,34900,34900,34900,0
20250319,183300,2909413275,34900,34900,34900,34900,0
20250319,183200,2909413275,34900,34900,34900,34900,0
20250319,183100,2909413275,34900,34900,34900,34900,0
20250319,183000,2909413275,34900,34900,34900,34900,0
20250319,182900,2909413275,34900,34900,34900,34900,0
20250319,182800,2909413275,34900,34900,34900,34900,0
20250319,182700,2909413275,34900,34900,34900,34900,0
20250319,182600,2909413275,34900,34900,34900,34900,0
20250319,182500,2909413275,34900,34900,34900,34900,0
20250319,182400,2909413275,34900,34900,34900,34900,0
20250319,182300,2909413275,34900,34900,34900,34900,0
20250319,182200,2909413275,34900,34900,34900,34900,0
20250319,182100,2909413275,34900,34900,34900,34900,0
20250319,182000,2909413275,34900,34900,34900,34900,0
20250319,181900,2909413275,34900,34900,34900,34900,0
20250319,181800,2909413275,34900,34900,34900,34900,0
20250319,181700,2909413275,34900,34900,34900,34900,0
20250319,181600,2909413275,34900,34900,34900,34900,0
20250319,181500,2909413275,34900,34900,34900,34900,0
20250319,181400,2909413275,34900,34900,34900,34900,0
20250319,181300,2909413275,34900,34900,34900,34900,0
20250319,181200,2909413275,34900,34900,34900,34900,0
20250319,181100,2909413275,34900,34900,34900,34900,2001
20250319,181000,2909413275,34900,34900,34900,34900,0
20250319,180900,2909413275,34900,34900,34900,34900,0
20250319,180800,2909413275,34900,34900,34900,34900,0
20250319,180700,2909413275,34900,34900,34900,34900,0
20250319,180600,2909413275,34900,34900,34900,34900,0
20250319,180500,2909413275,34900,34900,34900,34900,0
20250319,180400,2909413275,34900,34900,34900,34900,0
20250319,180300,2909413275,34900,34900,34900,34900,0
20250319,180200,2909413275,34900,34900,34900,34900,0
20250319,180100,2909413275,34900,34900,34900,34900,0
20250319,180000,2909413275,34900,34900,34900,34900,0
20250319,175900,2909413275,34900,34900,34900,34900,0
20250319,175800,2909413275,34900,34900,34900,34900,0
20250319,175700,2909413275,34900,34900,34900,34900,0
20250319,175600,2909413275,34900,34900,34900,34900,0
20250319,175500,2909413275,34900,34900,34900,34900,0
20250319,175400,2909413275,34900,34900,34900,34900,0
20250319,175300,2909413275,34900,34900,34900,34900,0
20250319,175200,2909413275,34900,34900,34900,34900,0
20250319,175100,2909413275,34900,34900,34900,34900,0
20250319,175000,2909413275,34900,34900,34900,34900,0
20250319,174900,2909413275,34900,34900,34900,34900,0
20250319,174800,2909413275,34900,34900,34900,34900,0
20250319,174700,2909413275,34900,34900,34900,34900,0
20250319,174600,2909413275,34900,34900,34900,34900,0
20250319,174500,2909413275,34900,34900,34900,34900,0
20250319,174400,2909413275,34900,34900,34900,34900,0
20250319,174300,2909413275,34900,34900,34900,34900,0
20250319,174200,2909413275,34900,34900,34900,34900,0
20250319,174100,2909413275,34900,34900,34900,34900,2001
20250319,174000,2909413275,34900,34900,34900,34900,0
20250319,173900,2909413275,34900,34900,34900,34900,0
20250319,173800,2909413275,34900,34900,34900,34900,0
20250319,173700,2909413275,34900,34900,34900,34900,0
20250319,173600,2909413275,34900,34900,34900,34900,0
20250319,173500,2909413275,34900,34900,34900,34900,0
20250319,173400,2909413275,34900,34900,34900,34900,0
20250319,173300,2909413275,34900,34900,34900,34900,0
20250319,173200,2909413275,34900,34900,34900,34900,0
20250319,173100,2909413275,34900,34900,34900,34900,0
20250319,173000,2909413275,34900,34900,34900,34900,0
20250319,172900,2909413275,34900,34900,34900,34900,0
20250319,172800,2909413275,34900,34900,34900,34900,0
20250319,172700,2909413275,34900,34900,34900,34900,0
20250319,172600,2909413275,34900,34900,34900,34900,0
20250319,172500,2909413275,34900,34900,34900,34900,0
20250319,172400,2909413275,34900,34900,34900,34900,0
20250319,172300,2909413275,34900,34900,34900,34900,0
20250319,172200,2909413275,34900,34900,34900,34900,0
20250319,172100,2909413275,34900,34900,34900,34900,0
20250319,172000,2909413275,34900,34900,34900,34900,0
20250319,171900,2909413275,34900,34900,34900,34900,0
20250319,171800,2909413275,34900,34900,34900,34900,0
20250319,171700,2909413275,34900,34900,34900,34900,0
20250319,171600,2909413275,34900,34900,34900,34900,0
20250319,171500,2909413275,34900,34900,34900,34900,0
20250319,171400,2909413275,34900,34900,34900,34900,0
20250319,171300,2909413275,34900,34900,34900,34900,0
20250319,171200,2909413275,34900,34900,34900,34900,0
20250319,171100,2909413275,34900,34900,34900,34900,2001
20250319,171000,2909413275,34900,34900,34900,34900,0
20250319,170900,2909413275,34900,34900,34900,34900,0
20250319,170800,2909413275,34900,34900,34900,34900,0
20250319,170700,2909413275,34900,34900,34900,34900,0
20250319,170600,2909413275,34900,34900,34900,34900,0
20250319,170500,2909413275,34900,34900,34900,34900,0
20250319,170400,2909413275,34900,34900,34900,34900,0
20250319,170300,2909413275,34900,34900,34900,34900,0
20250319,170200,2909413275,34900,34900,34900,34900,0
20250319,170100,2909413275,34900,34900,34900,34900,0
20250319,170000,2909413275,34900,34900,34900,34900,0
20250319,165900,2909413275,34900,34900,34900,34900,0
20250319,165800,2909413275,34900,34900,34900,34900,0
20250319,165700,2909413275,34900,34900,34900,34900,0
20250319,165600,2909413275,34900,34900,34900,34900,0
20250319,165500,2909413275,34900,34900,34900,34900,0
20250319,165400,2909413275,34900,34900,34900,34900,0
20250319,165300,2909413275,34900,34900,34900,34900,0
20250319,165200,2909413275,34900,34900,34900,34900,0
20250319,165100,2909413275,34900,34900,34900,34900,0
20250319,165000,2909413275,34900,34900,34900,34900,0
20250319,164900,2909413275,34900,34900,34900,34900,0
20250319,164800,2909413275,34900,34900,34900,34900,0
20250319,164700,2909413275,34900,34900,34900,34900,0
20250319,164600,2909413275,34900,34900,34900,34900,0
20250319,164500,2909413275,34900,34900,34900,34900,0
20250319,164400,2909413275,34900,34900,34900,34900,0
20250319,164300,2909413275,34900,34900,34900,34900,0
20250319,164200,2909413275,34900,34900,34900,34900,0
20250319,164100,2909413275,34900,34900,34900,34900,2001
20250319,164000,2909413275,34900,34900,34900,34900,0
20250319,163900,2909413275,34900,34900,34900,34900,0
20250319,163800,2909413275,34900,34900,34900,34900,0
20250319,163700,2909413275,34900,34900,34900,34900,0
20250319,163600,2909413275,34900,34900,34900,34900,0
20250319,163500,2909413275,34900,34900,34900,34900,0
20250319,163400,2909413275,34900,34900,34900,34900,0
20250319,163300,2909413275,34900,34900,34900,34900,0
20250319,163200,2909413275,34900,34900,34900,34900,0
20250319,163100,2909413275,34900,34900,34900,34900,0
20250319,163000,2909413275,34900,34900,34900,34900,0
20250319,162900,2909413275,34900,34900,34900,34900,0
20250319,162800,2909413275,34900,34900,34900,34900,0
20250319,162700,2909413275,34900,34900,34900,34900,0
20250319,162600,2909413275,34900,34900,34900,34900,0
20250319,162500,2909413275,34900,34900,34900,34900,0
20250319,162400,2909413275,34900,34900,34900,34900,0
20250319,162300,2909413275,34900,34900,34900,34900,0
20250319,162200,2909413275,34900,34900,34900,34900,0
20250319,162100,2909413275,34900,34900,34900,34900,0
20250319,162000,2909413275,34900,34900,34900,34900,0
20250319,161900,2909413275,34900,34900,34900,34900,0
20250319,161800,2909413275,34900,34900,34900,34900,0
20250319,161700,2909413275,34900,34900,34900,34900,0
20250319,161600,2909413275,34900,34900,34900,34900,0
20250319,161500,2909413275,34900,34900,34900,34900,0
20250319,161400,2909413275,34900,34900,34900,34900,0
20250319,161300,2909413275,34900,34900,34900,34900,0
20250319,161200,2909413275,34900,34900,34900,34900,0
20250319,161100,2909413275,34900,34900,34900,34900,2001
20250319,161000,2909413275,34900,34900,34900,34900,0
20250319,160900,2909413275,34900,34900,34900,34900,0
20250319,160800,2909413275,34900,34900,34900,34900,0
20250319,160700,2909413275,34900,34900,34900,34900,0
20250319,160600,2909413275,34900,34900,34900,34900,0
20250319,160500,2909413275,34900,34900,34900,34900,0
20250319,160400,2909413275,34900,34900,34900,34900,0
20250319,160300,2909413275,34900,34900,34900,34900,0
20250319,160200,2909413275,34900,34900,34900,34900,0
20250319,160100,2909413275,34900,34900,34900,34900,0
20250319,160000,2909413275,34900,34900,34900,34900,0
20250319,155900,2909413275,34900,34900,34900,34900,0
20250319,155800,2909413275,34900,34900,34900,34900,0
20250319,155700,2909413275,34900,34900,34900,34900,0
20250319,155600,2909413275,34900,34900,34900,34900,0
20250319,155500,2909413275,34900,34900,34900,34900,0
20250319,155400,2909413275,34900,34900,34900,34900,0
20250319,155300,2909413275,34900,34900,34900,34900,0
20250319,155200,2909413275,34900,34900,34900,34900,0
20250319,155100,2909413275,34900,34900,34900,34900,0
20250319,155000,2909413275,34900,34900,34900,34900,0
20250319,154900,2909413275,34900,34900,34900,34900,0
20250319,154800,2909413275,34900,34900,34900,34900,0
20250319,154700,2909413275,34900,34900,34900,34900,0
20250319,154600,2909413275,34900,34900,34900,34900,0
20250319,154500,2909413275,34900,34900,34900,34900,0
20250319,154400,2909413275,34900,34900,34900,34900,0
20250319,154300,2909413275,34900,34900,34900,34900,0
20250319,154200,2909413275,34900,34900,34900,34900,0
20250319,154100,2909413275,34900,34900,34900,34900,2001
20250319,154000,2909413275,34900,34900,34900,34900,0
20250319,153900,2909413275,34900,34900,34900,34900,0
20250319,153800,2909413275,34900,34900,34900,34900,0
20250319,153700,2909413275,34900,34900,34900,34900,0
20250319,153600,2909413275,34900,34900,34900,34900,0
20250319,153500,2909413275,34900,34900,34900,34900,0
20250319,153400,2909413275,34900,34900,34900,34900,0
20250319,153300,2909413275,34900,34900,34900,34900,0
20250319,153200,2909413275,34900,34900,34900,34900,0
20250319,153100,2909413275,34900,34900,34900,34900,0
20250319,153000,2909413275,34900,34900,34900,34900,2001
20250319,152900,2839578375,34900,34900,34900,34900,0
20250319,152800,2839578375,34900,34900,34900,34900,0
20250319,152700,2839578375,34900,34900,34900,34900,0
20250319,152600,2839578375,34900,34900,34900,34900,0
20250319,152500,2839578375,34900,34900,34900,34900,0
20250319,152400,2839578375,34900,34900,34900,34900,0
20250319,152300,2839578375,34900,34900,34900,34900,0
20250319,152200,2839578375,34900,34900,34900,34900,0
20250319,152100,2839578375,34900,34900,34900,34900,0
20250319,152000,2839578375,34900,34900,34900,34900,0
20250319,151900,2839578375,34900,34950,34950,34900,726
20250319,151800,2814226525,34950,34900,35000,34900,522
20250319,151700,2795983625,34950,34950,34950,34900,131
20250319,151600,2791408525,34950,34950,34950,34900,249
20250319,151500,2782712325,34900,34800,34900,34800,1263
20250319,151400,2738673925,34800,34850,34850,34800,132
20250319,151300,2734080175,34800,34750,34800,34750,139
20250319,151200,2729247975,34750,34750,34800,34750,137
20250319,151100,2724486875,34800,34750,34800,34750,144
20250319,151000,2719480025,34750,34750,34800,34750,228
20250319,150900,2711556775,34800,34800,34850,34750,89
20250319,150800,2708459575,34800,34800,34850,34800,89
20250319,150700,2705362275,34800,34800,34850,34800,156
20250319,150600,2699933275,34800,34850,34900,34800,724
20250319,150500,2674722225,34900,34900,34900,34850,99
20250319,150400,2671271825,34850,34850,34850,34850,106
20250319,150300,2667577725,34900,34850,34900,34850,99
20250319,150200,2664126975,34850,34850,34900,34850,89
20250319,150100,2661024625,34850,34850,34900,34850,210
20250319,150000,2653706075,34850,34850,34900,34850,65
20250319,145900,2651440675,34850,34900,34900,34850,56
20250319,145800,2649488025,34900,34900,34900,34850,11
20250319,145700,2649104525,34900,34900,34900,34850,27
20250319,145600,2648162325,34900,34850,34900,34850,19
20250319,145500,2647500125,34850,34850,34900,34850,51
20250319,145400,2645721375,34900,34900,34900,34900,3
20250319,145300,2645616675,34850,34900,34900,34850,47
20250319,145200,2643976475,34850,34850,34850,34850,2
20250319,145100,2643906775,34900,34900,34900,34850,50
20250319,145000,2642163075,34950,34900,34950,34900,615
20250319,144900,2620674625,34900,34950,34950,34900,11
20250319,144800,2620290625,34900,34950,34950,34900,49
20250319,144700,2618580275,34950,34900,34950,34900,32
20250319,144600,2617463425,34900,34950,34950,34900,168
20250319,144500,2611599275,34900,34900,34900,34850,84
20250319,144400,2608667775,34900,34850,34900,34850,44
20250319,144300,2607133125,34850,34900,34900,34850,20
20250319,144200,2606435225,34900,34900,34900,34850,151
20250319,144100,2601171650,34900,34900,34900,34850,30
20250319,144000,2600124800,34900,34900,34900,34850,40
20250319,143900,2598729750,34950,34900,34950,34850,56
20250319,143800,2596775600,34950,34950,34950,34950,5
20250319,143700,2596600850,34950,34900,34950,34900,128
20250319,143600,2592132600,34900,34925,34950,34900,60
20250319,143500,2590037925,34950,34950,34950,34900,4
20250319,143400,2589898225,34950,34900,34950,34900,90
20250319,143300,2586755575,34950,34900,34950,34900,14
20250319,143200,2586266925,34900,34900,34900,34850,70
20250319,143100,2583824575,34950,34950,34950,34900,8
20250319,143000,2583545075,34950,34900,34950,34900,28
20250319,142900,2582566825,34950,34900,34950,34900,11
20250319,142800,2582182775,34900,34950,35000,34900,103
20250319,142700,2578583525,34950,34950,34950,34950,22
20250319,142600,2577814625,35000,34900,35000,34850,58
20250319,142500,2575792425,34900,34950,34950,34900,143
20250319,142400,2570795725,35000,34950,35000,34925,126
20250319,142300,2566391950,34950,34950,34950,34900,187
20250319,142200,2559857950,34950,34900,34950,34900,56
20250319,142100,2557903500,34850,34850,34850,34850,23
20250319,142000,2557101950,34900,34850,34950,34750,795
20250319,141900,2529441000,34850,34950,35000,34850,66
20250319,141800,2527138000,34950,34900,34950,34900,17
20250319,141700,2526543950,34950,34950,34950,34900,28
20250319,141600,2525566650,34950,35000,35000,34950,18
20250319,141500,2524937500,34850,35000,35000,34850,45
20250319,141400,2523365900,35000,34900,35000,34850,32
20250319,141300,2522248550,34900,34950,34950,34900,43
20250319,141200,2520746350,35000,34900,35000,34900,202
20250319,141100,2513695650,34900,34900,34900,34850,22
20250319,141000,2512928000,34900,34900,34900,34850,6
20250319,140900,2512718700,34900,34900,34900,34850,47
20250319,140800,2511079400,34900,34900,34900,34900,9
20250319,140700,2510765300,34900,34850,34900,34850,280
20250319,140600,2501006450,34850,34900,34900,34850,50
20250319,140500,2499263150,34850,34900,34900,34850,83
20250319,140400,2496370000,34900,34850,34900,34850,337
20250319,140300,2484609000,34850,34950,34950,34850,415
20250319,140200,2470125800,34950,34950,34950,34900,38
20250319,140100,2468798650,35000,34950,35000,34900,14
20250319,140000,2468309350,34950,34950,34950,34950,68
20250319,135900,2465932750,34900,34950,34950,34900,62
20250319,135800,2463768200,34950,35000,35000,34950,133
20250319,135700,2459119550,35000,34950,35000,34950,122
20250319,135600,2454854600,34900,35050,35050,34900,1355
20250319,135500,2407488500,35050,35000,35050,35000,77
20250319,135400,2404792650,35000,35050,35050,35000,9
20250319,135300,2404477400,35000,35000,35000,34950,264
20250319,135200,2395237500,35000,35000,35000,34950,65
20250319,135100,2392964500,34950,35000,35000,34950,57
20250319,135000,2390972050,35000,35000,35000,34950,23
20250319,134900,2390167200,34950,35000,35000,34950,37
20250319,134800,2388873850,35000,35000,35000,34950,74
20250319,134700,2386286000,35000,34950,35000,34950,9
20250319,134600,2385971350,34950,34900,35000,34900,71
20250319,134500,2383489500,34950,34950,34950,34950,23
20250319,134400,2382685650,34900,34950,34950,34900,49
20250319,134300,2380975400,34950,34975,35000,34950,53
20250319,134200,2379121975,35000,35000,35000,34950,17
20250319,134100,2378527325,35000,35000,35000,34900,60
20250319,134000,2376432375,35000,34950,35000,34950,64
20250319,133900,2374193325,35000,35000,35000,34900,54
20250319,133800,2372305825,35000,35000,35000,34950,21
20250319,133700,2371570975,34950,35000,35000,34950,20
20250319,133600,2370871925,35000,35000,35000,34950,26
20250319,133500,2369962975,34950,34950,35000,34900,88
20250319,133400,2366886775,35000,35000,35000,34900,68
20250319,133300,2364507975,34900,35050,35050,34900,12
20250319,133200,2364087975,35000,35050,35050,35000,19
20250319,133100,2363422875,34950,35000,35000,34950,24
20250319,133000,2362583975,35050,35000,35050,34950,202
20250319,132900,2355522975,35000,35000,35000,35000,75
20250319,132800,2352897975,35000,34950,35000,34950,71
20250319,132700,2350416475,34950,34950,34950,34950,23
20250319,132600,2349612625,34950,34950,34950,34950,41
20250319,132500,2348179675,35000,35000,35000,34950,24
20250319,132400,2347339775,34950,35050,35050,34950,20
20250319,132300,2346640625,35050,34950,35050,34950,21
20250319,132200,2345905075,34900,35050,35050,34900,119
20250319,132100,2341746625,35050,35050,35050,34900,898
20250319,132000,2310349825,35050,35000,35050,35000,211
20250319,131900,2302955925,35050,35000,35050,35000,16
20250319,131800,2302395775,35050,35050,35050,35050,21
20250319,131700,2301659725,35050,35000,35050,35000,4
20250319,131600,2301519625,35050,35050,35050,35000,59
20250319,131500,2299453525,35000,35050,35050,35000,68
20250319,131400,2297072425,35050,35050,35050,35050,3
20250319,131300,2296967275,35050,35050,35050,35000,27
20250319,131200,2296021825,35050,35100,35100,35050,39
20250319,131100,2294653975,35100,35050,35100,35050,4
20250319,131000,2294513675,35100,35050,35100,35050,10
20250319,130900,2294162875,35100,35000,35100,35000,189
20250319,130800,2287540525,35000,35000,35000,35000,17
20250319,130700,2286945525,35000,34950,35000,34950,20
20250319,130600,2286246275,35000,35000,35000,35000,30
20250319,130500,2285196275,35000,34950,35000,34900,1109
20250319,130400,2246469775,35000,35100,35200,34950,2869
20250319,130300,2145960075,35050,35150,35150,35050,80
20250319,130200,2143155075,35150,35100,35150,35100,255
20250319,130100,2134204175,35200,35150,35200,35150,19
20250319,130000,2133536275,35150,35150,35200,35150,10
20250319,125900,2133184725,35200,35150,35200,35100,465
20250319,125800,2116842125,35200,35200,35200,35150,60
20250319,125700,2114732975,35200,35200,35200,35200,22
20250319,125600,2113958575,35150,35200,35200,35150,42
20250319,125500,2112481825,35200,35100,35200,35100,23
20250319,125400,2111672775,35150,35200,35200,35150,43
20250319,125300,2110160075,35200,35150,35200,35150,11
20250319,125200,2109773275,35150,35200,35200,35150,15
20250319,125100,2109245325,35200,35200,35200,35200,62
20250319,125000,2107062925,35250,35200,35250,35200,56
20250319,124900,2105089975,35250,35200,35250,35200,108
20250319,124800,2101284575,35200,35250,35250,35200,34
20250319,124700,2100087525,35250,35200,35250,35200,26
20250319,124600,2099171725,35200,35250,35250,35200,23
20250319,124500,2098361475,35250,35100,35250,35050,778
20250319,124400,2071036025,35050,35150,35150,35050,46
20250319,124300,2069422675,35100,35100,35100,35100,30
20250319,124200,2068369675,35150,35150,35150,35150,9
20250319,124100,2068053325,35100,35100,35100,35100,72
20250319,124000,2065526125,35150,35100,35150,35100,18
20250319,123900,2064893825,35150,35150,35150,35000,536
20250319,123800,2046104825,35150,35150,35200,35100,344
20250319,123700,2034024375,35200,35200,35200,35200,79
20250319,123600,2031243575,35250,35200,35250,35200,37
20250319,123500,2029940125,35200,35400,35400,35200,466
20250319,123400,2013474225,35400,35400,35400,35400,121
20250319,123300,2009190825,35400,35400,35400,35400,18
20250319,123200,2008553625,35350,35400,35400,35350,55
20250319,123100,2006606925,35400,35400,35400,35350,38
20250319,123000,2005262625,35400,35350,35400,35300,193
20250319,122900,1998439525,35400,35400,35400,35350,78
20250319,122800,1995681375,35400,35400,35400,35400,6
20250319,122700,1995468975,35400,35300,35400,35300,88
20250319,122600,1992358325,35350,35350,35350,35350,1
20250319,122500,1992322975,35350,35350,35350,35350,26
20250319,122400,1991403875,35350,35350,35350,35300,46
20250319,122300,1989778975,35350,35400,35400,35350,3
20250319,122200,1989672825,35350,35350,35350,35350,111
20250319,122100,1985748975,35350,35300,35350,35300,221
20250319,122000,1977947575,35250,35200,35300,35200,39
20250319,121900,1976573425,35250,35250,35250,35250,22
20250319,121800,1975797925,35250,35200,35250,35150,2142
20250319,121700,1900397525,35200,35200,35200,35150,83
20250319,121600,1897476925,35150,35150,35300,35150,1053
20250319,121500,1860463825,35300,35200,35300,35150,433
20250319,121400,1845221875,35200,35200,35200,35150,81
20250319,121300,1842372025,35200,35100,35200,35100,49
20250319,121200,1840649075,35150,35200,35200,35150,15
20250319,121100,1840121775,35200,35200,35200,35200,19
20250319,121000,1839452975,35200,35150,35200,35150,35
20250319,120900,1838222075,35200,35150,35200,35125,78
20250319,120800,1835481450,35175,35200,35200,35150,26
20250319,120700,1834566325,35200,35200,35200,35200,1
20250319,120600,1834531125,35200,35150,35200,35150,28
20250319,120500,1833545825,35150,35150,35150,35150,51
20250319,120400,1831753175,35200,35200,35200,35150,28
20250319,120300,1830767875,35200,35200,35200,35200,22
20250319,120200,1829993475,35150,35150,35150,35150,18
20250319,120100,1829360775,35200,35200,35200,35150,43
20250319,120000,1827848375,35200,35200,35200,35200,12
20250319,115900,1827425975,35200,35200,35200,35200,19
20250319,115800,1826757175,35150,35200,35200,35150,9
20250319,115700,1826440675,35200,35150,35200,35150,171
20250319,115600,1820423825,35200,35175,35200,35175,23
20250319,115500,1819614400,35150,35175,35175,35150,9
20250319,115400,1819297975,35200,35150,35200,35150,81
20250319,115300,1816450775,35100,35100,35100,35100,25
20250319,115200,1815573275,35150,35150,35150,35150,25
20250319,115100,1814694525,35150,35050,35150,35050,217
20250319,115000,1807086925,35050,35000,35050,35000,85
20250319,114900,1804110625,35050,35050,35050,35050,13
20250319,114800,1803654975,35050,35000,35050,35000,73
20250319,114700,1801098625,35000,35050,35050,35000,341
20250319,114600,1789162825,35050,35050,35050,35050,183
20250319,114500,1782748675,35100,35100,35100,35100,27
20250319,114400,1781800975,35050,35050,35050,35050,36
20250319,114300,1780539175,35100,35050,35100,35050,74
20250319,114200,1777944825,35100,35100,35100,35050,24
20250319,114100,1777103275,35100,35100,35100,35100,22
20250319,114000,1776331075,35150,35150,35150,35150,10
20250319,113900,1775979575,35050,35200,35200,35050,1018
20250319,113800,1740220775,35200,35250,35300,35200,81
20250319,113700,1737366975,35250,35250,35250,35250,3
20250319,113600,1737261225,35250,35200,35250,35200,18
20250319,113500,1736626825,35200,35200,35250,35200,31
20250319,113400,1735535475,35250,35250,35250,35250,23
20250319,113300,1734724725,35250,35250,35250,35250,16
20250319,113200,1734160725,35250,35200,35250,35200,8
20250319,113100,1733879025,35200,35250,35250,35200,62
20250319,113000,1731695225,35250,35200,35250,35200,12
20250319,112900,1731272525,35250,35250,35250,35250,21
20250319,112800,1730532275,35250,35250,35250,35250,21
20250319,112700,1729792025,35250,35250,35250,35200,56
20250319,112600,1727819325,35250,35250,35250,35250,17
20250319,112500,1727220075,35250,35250,35250,35250,94
20250319,112400,1723906575,35250,35200,35250,35150,33
20250319,112300,1722745625,35200,35200,35250,35200,13
20250319,112200,1722287975,35250,35200,35250,35200,131
20250319,112100,1717676625,35250,35250,35250,35200,8
20250319,112000,1717394875,35200,35200,35250,35200,75
20250319,111900,1714753675,35200,35150,35200,35150,226
20250319,111800,1706799625,35150,35150,35200,35150,37
20250319,111700,1705498925,35200,35200,35200,35200,13
20250319,111600,1705041325,35200,35150,35200,35150,7
20250319,111500,1704794975,35150,35150,35150,35100,118
20250319,111400,1700648975,35150,35150,35150,35150,2
20250319,111300,1700578675,35150,35150,35150,35100,23
20250319,111200,1699770475,35150,35150,35150,35100,39
20250319,111100,1698400575,35150,35150,35150,35150,3
20250319,111000,1698295125,35150,35100,35150,35100,81
20250319,110900,1695450875,35200,35150,35200,35150,12
20250319,110800,1695029025,35100,35150,35150,35100,33
20250319,110700,1693869575,35150,35150,35150,35150,1
20250319,110600,1693834425,35150,35200,35200,35150,49
20250319,110500,1692111975,35200,35200,35200,35200,3
20250319,110400,1692006375,35200,35150,35200,35150,47
20250319,110300,1690353475,35150,35150,35150,35150,21
20250319,110200,1689615325,35150,35150,35150,35150,8
20250319,110100,1689334125,35100,35150,35150,35100,18
20250319,110000,1688702075,35150,35100,35150,35050,78
20250319,105900,1685965675,35100,35050,35100,35050,173
20250319,105800,1679894175,35100,35100,35150,35100,53
20250319,105700,1678033625,35150,35100,35150,35100,30
20250319,105600,1676979825,35150,35100,35200,35100,18
20250319,105500,1676347075,35100,35200,35200,35100,8
20250319,105400,1676065625,35200,35100,35200,35100,19
20250319,105300,1675397675,35100,35150,35200,35100,32
20250319,105200,1674273475,35200,35200,35200,35200,15
20250319,105100,1673745475,35200,35200,35200,35150,8
20250319,105000,1673463925,35200,35150,35200,35150,23
20250319,104900,1672655025,35100,35150,35150,35100,25
20250319,104800,1671776475,35150,35200,35200,35100,300
20250319,104700,1661244675,35200,35150,35200,35150,16
20250319,104600,1660682125,35150,35150,35150,35150,12
20250319,104500,1660260325,35150,35150,35150,35100,47
20250319,104400,1658609225,35150,35150,35200,35150,80
20250319,104300,1655796225,35150,35100,35150,35100,109
20250319,104200,1651969825,35100,35150,35150,35100,22
20250319,104100,1651196825,35100,35150,35200,35100,52
20250319,104000,1649369075,35200,35150,35200,35150,28
20250319,103900,1648384525,35150,35150,35150,35150,26
20250319,103800,1647470625,35150,35150,35150,35100,40
20250319,103700,1646065425,35150,35200,35200,35150,10
20250319,103600,1645713825,35200,35100,35200,35100,171
20250319,103500,1639709375,35100,35100,35100,35050,24
20250319,103400,1638867275,35050,35050,35050,35050,226
20250319,103300,1630945975,35050,35050,35100,35050,27
20250319,103200,1629999525,35000,35000,35000,35000,0
20250319,103100,1629999525,35000,35050,35050,35000,68
20250319,103000,1627618125,35050,35150,35150,35050,29
20250319,102900,1626601325,35150,35100,35150,35100,27
20250319,102800,1625653175,35150,35150,35150,35150,7
20250319,102700,1625407125,35050,35150,35150,35050,504
20250319,102600,1607736425,35150,35150,35150,35150,104
20250319,102500,1604080825,35150,35200,35200,35150,54
20250319,102400,1602182625,35200,35150,35200,35150,17
20250319,102300,1601584275,35150,35150,35150,35150,6
20250319,102200,1601373375,35100,35050,35100,35050,354
20250319,102100,1588958475,35000,35000,35050,35000,51
20250319,102000,1587173375,35000,34950,35000,34950,499
20250319,101900,1569732525,35000,35000,35000,34950,54
20250319,101800,1567843475,35000,35000,35000,34950,46
20250319,101700,1566233675,35050,35000,35050,35000,43
20250319,101600,1564726575,34950,35050,35050,34950,369
20250319,101500,1551820450,35050,35000,35050,35000,62
20250319,101400,1549649500,35000,35000,35000,35000,39
20250319,101300,1548284500,35000,35000,35050,35000,18
20250319,101200,1547654450,35000,35000,35000,34900,816
20250319,101100,1519134400,34950,35000,35000,34950,89
20250319,101000,1516020300,35000,35000,35000,35000,33
20250319,100900,1514865300,35050,35100,35100,35000,122
20250319,100800,1510595000,35050,35000,35100,35000,72
20250319,100700,1508072300,35050,35100,35100,35050,58
20250319,100600,1506038900,35100,35050,35100,35050,37
20250319,100500,1504741250,35100,35100,35100,35100,17
20250319,100400,1504144550,35100,35100,35100,35050,8
20250319,100300,1503863800,35050,34950,35050,34950,191
20250319,100200,1497172400,34950,35000,35050,34950,270
20250319,100100,1487731450,35000,35100,35100,35000,105
20250319,100000,1484054950,35000,35100,35100,35000,39
20250319,095900,1482689250,35100,35100,35200,35050,86
20250319,095800,1479670250,35100,35100,35200,35100,117
20250319,095700,1475562600,35150,35100,35200,35100,60
20250319,095600,1473456200,35100,35100,35150,35100,103
20250319,095500,1469838400,35150,35100,35150,35100,109
20250319,095400,1466007700,35050,35050,35100,34950,86
20250319,095300,1462994000,35000,35000,35000,35000,65
20250319,095200,1460719000,35000,34900,35000,34900,524
20250319,095100,1442404550,34900,35000,35000,34900,978
20250319,095000,1408224950,35000,35000,35100,35000,445
20250319,094900,1392649400,35050,35100,35100,35000,123
20250319,094800,1388338750,35100,35100,35150,35000,276
20250319,094700,1378662250,35150,35100,35150,35050,383
20250319,094600,1365233850,35100,35150,35200,35100,738
20250319,094500,1339325850,35150,35100,35200,35100,277
20250319,094400,1329596050,35150,35200,35200,35100,132
20250319,094300,1324958400,35200,35200,35200,35100,72
20250319,094200,1322425100,35100,35200,35200,35100,446
20250319,094100,1306746750,35150,35250,35250,35150,378
20250319,094000,1293449650,35300,35250,35300,35200,107
20250319,093900,1289676950,35250,35250,35250,35250,155
20250319,093800,1284213200,35250,35200,35250,35200,141
20250319,093700,1279248950,35150,35350,35350,35150,741
20250319,093600,1253150500,35300,35300,35350,35300,445
20250319,093500,1237441900,35250,35300,35300,35200,367
20250319,093400,1224490300,35250,35300,35300,35250,74
20250319,093300,1221881600,35250,35250,35250,35250,76
20250319,093200,1219202600,35200,35250,35250,35050,264
20250319,093100,1209914750,35250,35250,35250,35250,17
20250319,093000,1209315500,35100,35300,35300,35100,603
20250319,092900,1188060050,35300,35250,35300,35250,326
20250319,092800,1176565100,35200,35100,35300,35100,754
20250319,092700,1150015450,35100,34950,35100,34950,439
20250319,092600,1134670300,34950,35000,35000,34950,664
20250319,092500,1111437750,35050,35100,35200,35050,841
20250319,092400,1081922650,35100,35200,35200,35100,522
20250319,092300,1063560600,35200,35100,35200,35100,201
20250319,092200,1056490800,35100,35250,35250,35050,1007
20250319,092100,1021135300,35200,35300,35300,35200,274
20250319,092000,1011479375,35200,35300,35300,35200,784
20250319,091900,983864625,35350,35350,35350,35200,947
20250319,091800,950434575,35350,35450,35450,35350,717
20250319,091700,925068325,35400,35350,35400,35350,557
20250319,091600,905369175,35350,35450,35450,35350,838
20250319,091500,875731675,35450,35550,35550,35350,2194
20250319,091400,797811675,35600,35700,35800,35600,1524
20250319,091300,743443475,35700,35900,36100,35700,1462
20250319,091200,691013025,35950,36050,36150,35950,2573
20250319,091100,598212975,36050,35800,36050,35750,4694
20250319,091000,429529950,35800,35700,35850,35700,317
20250319,090900,418187850,35600,35750,35850,35600,692
20250319,090800,393460100,35850,35600,35850,35550,1277
20250319,090700,347852850,35600,35600,35700,35600,1131
20250319,090600,307556850,35600,35550,35600,35450,1469
20250319,090500,255330950,35550,35400,35600,35400,2646
20250319,090400,161341500,35350,35200,35350,35200,645
20250319,090300,138586350,35200,35250,35250,35000,300
20250319,090200,128041200,35250,35100,35250,35000,1425
20250319,090100,78073600,35100,35300,35400,35050,951
20250319,090000,44530550,35300,34950,35300,34950,1272
Reference in New Issue View Git Blame Copy Permalink