ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/003570/min/candle-20250403.csv

568 lines
30 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,182500,1684305700,30100,30100,30100,30100,2324
20250403,182400,1684305700,30100,30100,30100,30100,0
20250403,182300,1684305700,30100,30100,30100,30100,0
20250403,182200,1684305700,30100,30100,30100,30100,0
20250403,182100,1684305700,30100,30100,30100,30100,0
20250403,182000,1684305700,30100,30100,30100,30100,0
20250403,181900,1684305700,30100,30100,30100,30100,0
20250403,181800,1684305700,30100,30100,30100,30100,0
20250403,181700,1684305700,30100,30100,30100,30100,0
20250403,181600,1684305700,30100,30100,30100,30100,0
20250403,181500,1684305700,30100,30100,30100,30100,0
20250403,181400,1684305700,30100,30100,30100,30100,0
20250403,181300,1684305700,30100,30100,30100,30100,0
20250403,181200,1684305700,30100,30100,30100,30100,0
20250403,181100,1684305700,30100,30100,30100,30100,0
20250403,181000,1684305700,30100,30100,30100,30100,0
20250403,180900,1684305700,30100,30100,30100,30100,0
20250403,180800,1684305700,30100,30100,30100,30100,0
20250403,180700,1684305700,30100,30100,30100,30100,0
20250403,180600,1684305700,30100,30100,30100,30100,0
20250403,180500,1684305700,30100,30100,30100,30100,0
20250403,180400,1684305700,30100,30100,30100,30100,0
20250403,180300,1684305700,30100,30100,30100,30100,0
20250403,180200,1684305700,30100,30100,30100,30100,0
20250403,180100,1684305700,30100,30100,30100,30100,0
20250403,180000,1684305700,30100,30100,30100,30100,0
20250403,175900,1684305700,30100,30100,30100,30100,0
20250403,175800,1684305700,30100,30100,30100,30100,0
20250403,175700,1684305700,30100,30100,30100,30100,0
20250403,175600,1684305700,30100,30100,30100,30100,0
20250403,175500,1684305700,30100,30100,30100,30100,2324
20250403,175400,1684305700,30100,30100,30100,30100,0
20250403,175300,1684305700,30100,30100,30100,30100,0
20250403,175200,1684305700,30100,30100,30100,30100,0
20250403,175100,1684305700,30100,30100,30100,30100,0
20250403,175000,1684305700,30100,30100,30100,30100,0
20250403,174900,1684305700,30100,30100,30100,30100,0
20250403,174800,1684305700,30100,30100,30100,30100,0
20250403,174700,1684305700,30100,30100,30100,30100,0
20250403,174600,1684305700,30100,30100,30100,30100,0
20250403,174500,1684305700,30100,30100,30100,30100,0
20250403,174400,1684305700,30100,30100,30100,30100,0
20250403,174300,1684305700,30100,30100,30100,30100,0
20250403,174200,1684305700,30100,30100,30100,30100,0
20250403,174100,1684305700,30100,30100,30100,30100,0
20250403,174000,1684305700,30100,30100,30100,30100,0
20250403,173900,1684305700,30100,30100,30100,30100,0
20250403,173800,1684305700,30100,30100,30100,30100,0
20250403,173700,1684305700,30100,30100,30100,30100,0
20250403,173600,1684305700,30100,30100,30100,30100,0
20250403,173500,1684305700,30100,30100,30100,30100,0
20250403,173400,1684305700,30100,30100,30100,30100,0
20250403,173300,1684305700,30100,30100,30100,30100,0
20250403,173200,1684305700,30100,30100,30100,30100,0
20250403,173100,1684305700,30100,30100,30100,30100,0
20250403,173000,1684305700,30100,30100,30100,30100,0
20250403,172900,1684305700,30100,30100,30100,30100,0
20250403,172800,1684305700,30100,30100,30100,30100,0
20250403,172700,1684305700,30100,30100,30100,30100,0
20250403,172600,1684305700,30100,30100,30100,30100,0
20250403,172500,1684305700,30100,30100,30100,30100,2324
20250403,172400,1684305700,30100,30100,30100,30100,0
20250403,172300,1684305700,30100,30100,30100,30100,0
20250403,172200,1684305700,30100,30100,30100,30100,0
20250403,172100,1684305700,30100,30100,30100,30100,0
20250403,172000,1684305700,30100,30100,30100,30100,0
20250403,171900,1684305700,30100,30100,30100,30100,0
20250403,171800,1684305700,30100,30100,30100,30100,0
20250403,171700,1684305700,30100,30100,30100,30100,0
20250403,171600,1684305700,30100,30100,30100,30100,0
20250403,171500,1684305700,30100,30100,30100,30100,0
20250403,171400,1684305700,30100,30100,30100,30100,0
20250403,171300,1684305700,30100,30100,30100,30100,0
20250403,171200,1684305700,30100,30100,30100,30100,0
20250403,171100,1684305700,30100,30100,30100,30100,0
20250403,171000,1684305700,30100,30100,30100,30100,0
20250403,170900,1684305700,30100,30100,30100,30100,0
20250403,170800,1684305700,30100,30100,30100,30100,0
20250403,170700,1684305700,30100,30100,30100,30100,0
20250403,170600,1684305700,30100,30100,30100,30100,0
20250403,170500,1684305700,30100,30100,30100,30100,0
20250403,170400,1684305700,30100,30100,30100,30100,0
20250403,170300,1684305700,30100,30100,30100,30100,0
20250403,170200,1684305700,30100,30100,30100,30100,0
20250403,170100,1684305700,30100,30100,30100,30100,0
20250403,170000,1684305700,30100,30100,30100,30100,0
20250403,165900,1684305700,30100,30100,30100,30100,0
20250403,165800,1684305700,30100,30100,30100,30100,0
20250403,165700,1684305700,30100,30100,30100,30100,0
20250403,165600,1684305700,30100,30100,30100,30100,0
20250403,165500,1684305700,30100,30100,30100,30100,2324
20250403,165400,1684305700,30100,30100,30100,30100,0
20250403,165300,1684305700,30100,30100,30100,30100,0
20250403,165200,1684305700,30100,30100,30100,30100,0
20250403,165100,1684305700,30100,30100,30100,30100,0
20250403,165000,1684305700,30100,30100,30100,30100,0
20250403,164900,1684305700,30100,30100,30100,30100,0
20250403,164800,1684305700,30100,30100,30100,30100,0
20250403,164700,1684305700,30100,30100,30100,30100,0
20250403,164600,1684305700,30100,30100,30100,30100,0
20250403,164500,1684305700,30100,30100,30100,30100,0
20250403,164400,1684305700,30100,30100,30100,30100,0
20250403,164300,1684305700,30100,30100,30100,30100,0
20250403,164200,1684305700,30100,30100,30100,30100,0
20250403,164100,1684305700,30100,30100,30100,30100,0
20250403,164000,1684305700,30100,30100,30100,30100,0
20250403,163900,1684305700,30100,30100,30100,30100,0
20250403,163800,1684305700,30100,30100,30100,30100,0
20250403,163700,1684305700,30100,30100,30100,30100,0
20250403,163600,1684305700,30100,30100,30100,30100,0
20250403,163500,1684305700,30100,30100,30100,30100,0
20250403,163400,1684305700,30100,30100,30100,30100,0
20250403,163300,1684305700,30100,30100,30100,30100,0
20250403,163200,1684305700,30100,30100,30100,30100,0
20250403,163100,1684305700,30100,30100,30100,30100,0
20250403,163000,1684305700,30100,30100,30100,30100,0
20250403,162900,1684305700,30100,30100,30100,30100,0
20250403,162800,1684305700,30100,30100,30100,30100,0
20250403,162700,1684305700,30100,30100,30100,30100,0
20250403,162600,1684305700,30100,30100,30100,30100,0
20250403,162500,1684305700,30100,30100,30100,30100,2324
20250403,162400,1684305700,30100,30100,30100,30100,0
20250403,162300,1684305700,30100,30100,30100,30100,0
20250403,162200,1684305700,30100,30100,30100,30100,0
20250403,162100,1684305700,30100,30100,30100,30100,0
20250403,162000,1684305700,30100,30100,30100,30100,0
20250403,161900,1684305700,30100,30100,30100,30100,0
20250403,161800,1684305700,30100,30100,30100,30100,0
20250403,161700,1684305700,30100,30100,30100,30100,0
20250403,161600,1684305700,30100,30100,30100,30100,0
20250403,161500,1684305700,30100,30100,30100,30100,0
20250403,161400,1684305700,30100,30100,30100,30100,0
20250403,161300,1684305700,30100,30100,30100,30100,0
20250403,161200,1684305700,30100,30100,30100,30100,0
20250403,161100,1684305700,30100,30100,30100,30100,0
20250403,161000,1684305700,30100,30100,30100,30100,0
20250403,160900,1684305700,30100,30100,30100,30100,0
20250403,160800,1684305700,30100,30100,30100,30100,0
20250403,160700,1684305700,30100,30100,30100,30100,0
20250403,160600,1684305700,30100,30100,30100,30100,0
20250403,160500,1684305700,30100,30100,30100,30100,0
20250403,160400,1684305700,30100,30100,30100,30100,0
20250403,160300,1684305700,30100,30100,30100,30100,0
20250403,160200,1684305700,30100,30100,30100,30100,0
20250403,160100,1684305700,30100,30100,30100,30100,0
20250403,160000,1684305700,30100,30100,30100,30100,0
20250403,155900,1684305700,30100,30100,30100,30100,0
20250403,155800,1684305700,30100,30100,30100,30100,0
20250403,155700,1684305700,30100,30100,30100,30100,0
20250403,155600,1684305700,30100,30100,30100,30100,0
20250403,155500,1684305700,30100,30100,30100,30100,2324
20250403,155400,1684305700,30100,30100,30100,30100,0
20250403,155300,1684305700,30100,30100,30100,30100,0
20250403,155200,1684305700,30100,30100,30100,30100,0
20250403,155100,1684305700,30100,30100,30100,30100,0
20250403,155000,1684305700,30100,30100,30100,30100,0
20250403,154900,1684305700,30100,30100,30100,30100,0
20250403,154800,1684305700,30100,30100,30100,30100,0
20250403,154700,1684305700,30100,30100,30100,30100,0
20250403,154600,1684305700,30100,30100,30100,30100,0
20250403,154500,1684305700,30100,30100,30100,30100,0
20250403,154400,1684305700,30100,30100,30100,30100,0
20250403,154300,1684305700,30100,30100,30100,30100,0
20250403,154200,1684305700,30100,30100,30100,30100,0
20250403,154100,1684305700,30100,30100,30100,30100,0
20250403,154000,1684305700,30100,30100,30100,30100,0
20250403,153900,1684305700,30100,30100,30100,30100,0
20250403,153800,1684305700,30100,30100,30100,30100,0
20250403,153700,1684305700,30100,30100,30100,30100,0
20250403,153600,1684305700,30100,30100,30100,30100,0
20250403,153500,1684305700,30100,30100,30100,30100,0
20250403,153400,1684305700,30100,30100,30100,30100,0
20250403,153300,1684305700,30100,30100,30100,30100,0
20250403,153200,1684305700,30100,30100,30100,30100,0
20250403,153100,1684305700,30100,30100,30100,30100,0
20250403,153000,1684305700,30100,30100,30100,30100,2324
20250403,152900,1614353300,30400,30400,30400,30400,0
20250403,152800,1614353300,30400,30400,30400,30400,0
20250403,152700,1614353300,30400,30400,30400,30400,0
20250403,152600,1614353300,30400,30400,30400,30400,0
20250403,152500,1614353300,30400,30400,30400,30400,0
20250403,152400,1614353300,30400,30400,30400,30400,0
20250403,152300,1614353300,30400,30400,30400,30400,0
20250403,152200,1614353300,30400,30400,30400,30400,0
20250403,152100,1614353300,30400,30400,30400,30400,0
20250403,152000,1614353300,30400,30400,30400,30400,0
20250403,151900,1614353300,30400,30350,30450,30300,220
20250403,151800,1607667850,30300,30400,30500,30300,551
20250403,151700,1590889350,30350,30450,30450,30350,483
20250403,151600,1576202650,30400,30400,30450,30350,466
20250403,151500,1562025950,30400,30350,30450,30350,838
20250403,151400,1536555650,30400,30350,30400,30300,450
20250403,151300,1522890100,30350,30300,30400,30300,651
20250403,151200,1503119400,30350,30350,30450,30300,657
20250403,151100,1483146000,30350,30400,30400,30350,528
20250403,151000,1467094950,30400,30350,30400,30300,283
20250403,150900,1458503450,30350,30300,30400,30300,521
20250403,150800,1442673900,30400,30400,30400,30300,555
20250403,150700,1425833250,30350,30400,30400,30300,491
20250403,150600,1410928650,30400,30250,30400,30250,547
20250403,150500,1394342450,30250,30250,30300,30250,244
20250403,150400,1386956850,30250,30400,30400,30250,144
20250403,150300,1382590100,30300,30350,30350,30300,424
20250403,150200,1369729450,30350,30350,30350,30300,318
20250403,150100,1360081700,30350,30350,30400,30300,284
20250403,150000,1351464650,30350,30300,30350,30250,350
20250403,145900,1340852150,30350,30300,30350,30250,316
20250403,145800,1331278950,30300,30350,30350,30250,114
20250403,145700,1327827500,30350,30300,30350,30250,112
20250403,145600,1324431550,30300,30300,30300,30250,156
20250403,145500,1319706750,30250,30350,30350,30250,148
20250403,145400,1315222200,30300,30350,30350,30300,229
20250403,145300,1308273850,30350,30350,30350,30300,100
20250403,145200,1305239950,30350,30350,30350,30300,191
20250403,145100,1299443800,30350,30400,30400,30300,153
20250403,145000,1294800200,30350,30250,30400,30250,159
20250403,144900,1289974950,30350,30300,30350,30200,231
20250403,144800,1282978850,30300,30300,30300,30250,215
20250403,144700,1276471200,30300,30200,30300,30200,537
20250403,144600,1260227400,30200,30250,30250,30200,60
20250403,144500,1258414550,30150,30200,30250,30150,89
20250403,144400,1255725900,30250,30250,30250,30150,45
20250403,144300,1254367300,30250,30200,30250,30200,311
20250403,144200,1244972800,30250,30300,30300,30200,46
20250403,144100,1243581500,30200,30300,30300,30200,98
20250403,144000,1240613700,30250,30200,30350,30200,253
20250403,143900,1232950100,30300,30250,30300,30200,83
20250403,143800,1230439500,30250,30250,30250,30200,111
20250403,143700,1227083100,30250,30250,30250,30200,53
20250403,143600,1225481300,30150,30200,30250,30150,35
20250403,143500,1224423200,30150,30200,30250,30150,46
20250403,143400,1223033550,30300,30300,30300,30200,151
20250403,143300,1218464850,30200,30250,30250,30200,30
20250403,143200,1217557950,30250,30250,30250,30250,146
20250403,143100,1213141450,30250,30300,30300,30250,145
20250403,143000,1208751150,30350,30250,30350,30250,165
20250403,142900,1203747600,30250,30250,30250,30200,49
20250403,142800,1202266250,30250,30250,30250,30200,110
20250403,142700,1198938900,30250,30200,30250,30200,89
20250403,142600,1196247550,30200,30250,30250,30200,31
20250403,142500,1195310650,30250,30200,30250,30200,133
20250403,142400,1191289600,30200,30200,30200,30150,56
20250403,142300,1189599300,30150,30150,30150,30100,102
20250403,142200,1186524650,30150,30150,30150,30100,36
20250403,142100,1185440100,30150,30150,30150,30150,85
20250403,142000,1182877350,30150,30100,30150,30100,22
20250403,141900,1182214900,30150,30200,30200,30100,106
20250403,141800,1179015600,30150,30200,30200,30150,30
20250403,141700,1178110400,30100,30200,30200,30100,35
20250403,141600,1177055300,30050,30100,30200,30050,31
20250403,141500,1176121150,30200,30100,30200,30100,238
20250403,141400,1168949150,30050,30150,30150,30050,56
20250403,141300,1167264750,30050,30200,30200,30050,84
20250403,141200,1164738450,30050,30150,30150,30000,79
20250403,141100,1162363150,30050,30100,30150,30050,124
20250403,141000,1158635400,30050,30050,30150,30050,123
20250403,140900,1154937650,30050,30150,30150,30000,136
20250403,140800,1150848750,30050,30150,30150,30050,127
20250403,140700,1147023450,30050,30000,30050,30000,115
20250403,140600,1143568350,30050,30050,30050,30000,82
20250403,140500,1141104750,30050,30050,30050,30000,44
20250403,140400,1139782950,30000,30150,30150,30000,123
20250403,140300,1136082850,30050,30150,30150,30000,73
20250403,140200,1133888250,30050,30050,30150,30050,128
20250403,140100,1130039800,30050,30050,30150,30050,71
20250403,140000,1127904950,30050,30150,30150,30050,241
20250403,135900,1120655900,30050,30100,30100,30050,25
20250403,135800,1119903500,30150,30050,30150,30050,62
20250403,135700,1118036950,30050,30100,30100,30050,128
20250403,135600,1114186650,30050,30100,30100,30050,119
20250403,135500,1110609850,30050,30100,30100,30050,563
20250403,135400,1093685100,30100,30150,30150,30050,65
20250403,135300,1091728000,30050,30150,30150,30050,178
20250403,135200,1086371250,30050,30150,30150,30050,19
20250403,135100,1085798600,30100,30100,30100,30050,72
20250403,135000,1083631500,30100,30150,30150,30050,73
20250403,134900,1081433700,30050,30050,30100,30050,262
20250403,134800,1073552500,30100,30100,30100,30000,118
20250403,134700,1070003400,30050,30050,30100,30050,68
20250403,134600,1067959250,30100,30050,30100,30000,232
20250403,134500,1060986950,30050,30100,30100,29950,766
20250403,134400,1038001450,30050,30100,30100,30050,622
20250403,134300,1019304250,30050,30100,30150,30050,117
20250403,134200,1015784450,30150,30100,30150,30050,177
20250403,134100,1010458050,30150,30100,30150,30050,208
20250403,134000,1004199200,30150,30100,30150,30050,111
20250403,133900,1000857900,30000,30050,30150,30000,68
20250403,133800,998813100,30100,30100,30150,30050,239
20250403,133700,991620950,30050,30100,30100,30050,127
20250403,133600,987802550,30100,30050,30100,30050,6
20250403,133500,987622050,30100,30100,30100,30050,62
20250403,133400,985756000,30050,30100,30100,30050,7
20250403,133300,985545400,30100,30100,30100,30050,56
20250403,133200,983859900,30050,30100,30100,30050,35
20250403,133100,982806500,30050,30100,30100,30050,61
20250403,133000,980970550,30050,30050,30050,30050,2
20250403,132900,980910450,30100,30100,30100,30100,57
20250403,132800,979194750,30100,30100,30100,30100,6
20250403,132700,979014150,30100,30100,30100,30100,0
20250403,132600,979014150,30100,30100,30100,30100,8
20250403,132500,978773350,30100,30100,30100,30100,5
20250403,132400,978622850,30050,30050,30050,30050,41
20250403,132300,977390800,30050,30000,30050,30000,49
20250403,132200,975920550,30050,30050,30050,30050,63
20250403,132100,974027400,30000,30000,30000,30000,249
20250403,132000,966557400,30000,30050,30050,30000,48
20250403,131900,965117150,30050,30100,30100,30050,101
20250403,131800,962081850,30100,30100,30100,30100,6
20250403,131700,961901250,30150,30100,30150,30100,6
20250403,131600,961720400,30100,30100,30100,30100,0
20250403,131500,961720400,30100,30100,30100,30100,0
20250403,131400,961720400,30100,30050,30100,30050,81
20250403,131300,959283250,30100,30100,30100,30100,78
20250403,131200,956935450,30050,30050,30050,30050,18
20250403,131100,956394550,30050,30050,30050,30050,10
20250403,131000,956094050,30050,30050,30050,30050,41
20250403,130900,954862000,30050,30050,30050,30050,0
20250403,130800,954862000,30050,30050,30050,30050,5
20250403,130700,954711750,30050,30050,30050,30050,6
20250403,130600,954531450,30050,30050,30050,30050,41
20250403,130500,953299400,30050,30050,30050,30050,37
20250403,130400,952187550,30050,30050,30050,30050,5
20250403,130300,952037300,30000,30050,30050,30000,201
20250403,130200,946007250,30050,30050,30050,30050,38
20250403,130100,944865350,30050,30050,30050,30050,5
20250403,130000,944715100,30000,30050,30050,30000,355
20250403,125900,934065050,30000,30050,30050,30000,133
20250403,125800,930074800,30050,30100,30100,30050,30
20250403,125700,929173100,30050,30050,30050,30050,1
20250403,125600,929143050,30050,30050,30050,30050,5
20250403,125500,928992800,30050,30000,30050,30000,301
20250403,125400,919960200,30000,30000,30000,30000,6
20250403,125300,919780200,29950,29950,29950,29950,302
20250403,125200,910735300,29900,29900,29950,29900,261
20250403,125100,902931150,29900,29950,29950,29900,119
20250403,125000,899372850,29900,30000,30000,29900,133
20250403,124900,895393250,29950,30000,30000,29950,14
20250403,124800,894973850,30000,30050,30050,29950,1815
20250403,124700,840596650,30050,30050,30050,30050,11
20250403,124600,840266100,30100,30050,30100,30050,597
20250403,124500,822325650,30050,30100,30100,30050,315
20250403,124400,812844200,30150,30150,30150,30150,1
20250403,124300,812814050,30150,30150,30150,30150,5
20250403,124200,812663300,30150,30150,30150,30150,5
20250403,124100,812512550,30150,30150,30150,30150,0
20250403,124000,812512550,30150,30100,30150,30100,11
20250403,123900,812181200,30100,30150,30150,30100,35
20250403,123800,811126250,30400,30400,30400,30400,0
20250403,123700,811126250,30400,30100,30400,30100,510
20250403,123600,795715050,30050,30050,30050,30000,360
20250403,123500,784913800,30050,30100,30100,30050,158
20250403,123400,780164200,30150,30150,30150,30150,5
20250403,123300,780013450,30150,30100,30150,30100,13
20250403,123200,779621900,30150,30100,30150,30100,185
20250403,123100,774052800,30050,30050,30050,30050,0
20250403,123000,774052800,30050,30050,30100,30050,88
20250403,122900,771407500,30050,30050,30050,30050,335
20250403,122800,761340750,30050,30050,30050,30050,5
20250403,122700,761190500,30050,30000,30050,30000,337
20250403,122600,751079650,30050,30050,30050,30050,0
20250403,122500,751079650,30050,30050,30050,30050,29
20250403,122400,750208200,30100,30100,30100,30100,5
20250403,122300,750057700,30100,30100,30100,30100,14
20250403,122200,749636300,30100,30100,30100,30050,156
20250403,122100,744947800,30150,30150,30150,30150,0
20250403,122000,744947800,30150,30150,30150,30150,57
20250403,121900,743229250,30050,30150,30150,30050,64
20250403,121800,741305050,30150,30150,30150,30150,5
20250403,121700,741154300,30100,30100,30100,30100,6
20250403,121600,740973700,30100,30050,30100,30050,179
20250403,121500,735594300,30100,30100,30350,30100,609
20250403,121400,717262900,30150,30150,30150,30150,4
20250403,121300,717142300,30150,30150,30150,30150,79
20250403,121200,714760450,30200,30150,30200,30150,151
20250403,121100,710206400,30250,30350,30350,30200,761
20250403,121000,687184500,30500,30350,30500,30350,57
20250403,120900,685450450,30300,30250,30300,30250,321
20250403,120800,675738600,30250,30250,30250,30250,1
20250403,120700,675708350,30200,30200,30200,30200,0
20250403,120600,675708350,30200,30200,30200,30200,5
20250403,120500,675557350,30200,30250,30250,30200,48
20250403,120400,674106200,30200,30200,30200,30200,10
20250403,120300,673804200,30150,30150,30150,30150,5
20250403,120200,673653450,30150,30250,30250,30150,283
20250403,120100,665111350,30250,30300,30300,30250,247
20250403,120000,657629750,30300,30300,30300,30300,68
20250403,115900,655569350,30300,30300,30300,30250,28
20250403,115800,654721950,30350,30350,30350,30350,24
20250403,115700,653993550,30300,30350,30350,30300,19
20250403,115600,653417650,30300,30300,30300,30300,0
20250403,115500,653417650,30300,30300,30350,30250,258
20250403,115400,645603900,30350,30350,30350,30350,16
20250403,115300,645118300,30350,30350,30400,30350,25
20250403,115200,644359300,30350,30350,30350,30350,51
20250403,115100,642811450,30350,30350,30350,30350,282
20250403,115000,634252750,30300,30400,30400,30300,149
20250403,114900,629727950,30400,30400,30400,30400,1
20250403,114800,629697550,30400,30350,30400,30350,310
20250403,114700,620282450,30300,30200,30300,30150,539
20250403,114600,603983850,30250,30250,30250,30250,9
20250403,114500,603711600,30250,30300,30300,30250,52
20250403,114400,602138550,30250,30250,30250,30250,39
20250403,114300,600958800,30300,30300,30300,30300,11
20250403,114200,600625500,30300,30300,30300,30300,24
20250403,114100,599898300,30300,30300,30300,30300,16
20250403,114000,599413500,30250,30250,30300,30250,68
20250403,113900,597353750,30250,30250,30250,30250,15
20250403,113800,596900000,30250,30250,30250,30250,10
20250403,113700,596597500,30250,30250,30250,30250,3
20250403,113600,596506750,30250,30250,30250,30250,63
20250403,113500,594601000,30300,30300,30300,30300,15
20250403,113400,594146500,30300,30300,30300,30300,1
20250403,113300,594116200,30300,30300,30300,30300,5
20250403,113200,593964700,30300,30250,30300,30250,7
20250403,113100,593752800,30250,30300,30300,30250,23
20250403,113000,593056800,30300,30300,30300,30250,74
20250403,112900,590815250,30250,30250,30250,30250,44
20250403,112800,589484250,30250,30250,30250,30200,412
20250403,112700,577021300,30250,30250,30250,30250,0
20250403,112600,577021300,30250,30200,30250,30200,17
20250403,112500,576507650,30250,30200,30250,30200,257
20250403,112400,568745700,30200,30250,30250,30200,68
20250403,112300,566691550,30200,30200,30250,30200,9
20250403,112200,566419450,30250,30250,30250,30250,5
20250403,112100,566268200,30250,30250,30250,30200,104
20250403,112000,563122300,30250,30200,30250,30200,61
20250403,111900,561279350,30100,30150,30150,30100,368
20250403,111800,550184450,30150,30150,30150,30150,0
20250403,111700,550184450,30150,30150,30150,30150,5
20250403,111600,550033700,30150,30150,30150,30150,6
20250403,111500,549852800,30150,30150,30150,30150,2
20250403,111400,549792500,30150,30100,30150,30100,364
20250403,111300,538835850,30100,30100,30150,30050,83
20250403,111200,536340300,30100,30150,30150,30100,57
20250403,111100,534624400,30150,30150,30150,30150,17
20250403,111000,534111850,30150,30100,30150,30100,136
20250403,110900,530015250,30150,30100,30150,30100,75
20250403,110800,527757700,30100,30150,30150,30100,27
20250403,110700,526944750,30150,30100,30150,30100,149
20250403,110600,522459550,30100,30050,30150,30050,379
20250403,110500,511044000,30050,30050,30050,30050,105
20250403,110400,507888750,30050,30050,30050,30000,1292
20250403,110300,469124750,30100,30100,30100,30100,8
20250403,110200,468883950,30100,30050,30100,30050,123
20250403,110100,465186200,30050,30000,30050,30000,355
20250403,110000,454534100,30000,30000,30000,30000,62
20250403,105900,452674100,30000,30000,30000,30000,26
20250403,105800,451894100,30000,30000,30000,30000,6
20250403,105700,451714100,29950,29950,29950,29950,0
20250403,105600,451714100,29950,29950,30000,29950,25
20250403,105500,450965200,29950,29950,29950,29950,27
20250403,105400,450156550,30000,30000,30050,30000,142
20250403,105300,445893700,30000,30050,30050,30000,52
20250403,105200,444333650,30050,29950,30050,29950,293
20250403,105100,435554850,29950,29950,29950,29950,11
20250403,105000,435225400,29900,30000,30000,29900,50
20250403,104900,433726550,30000,29950,30000,29950,16
20250403,104800,433246650,30000,30000,30050,30000,13
20250403,104700,432856600,30000,29850,30000,29850,614
20250403,104600,414482050,29850,29850,29850,29850,155
20250403,104500,409855300,29900,29850,29900,29850,364
20250403,104400,398989850,29850,29850,29850,29850,1
20250403,104300,398960000,29800,29800,29800,29800,113
20250403,104200,395592600,29800,29750,29800,29750,8
20250403,104100,395354350,29800,29800,29800,29800,0
20250403,104000,395354350,29800,29750,29800,29750,102
20250403,103900,392318100,29750,29750,29750,29750,5
20250403,103800,392169350,29750,29750,29750,29750,281
20250403,103700,383809600,29750,29700,29750,29700,17
20250403,103600,383304650,29700,29700,29700,29700,17
20250403,103500,382799750,29700,29700,29700,29700,6
20250403,103400,382621550,29700,29700,29700,29700,157
20250403,103300,377958650,29750,29850,29850,29700,105
20250403,103200,374834450,29800,29850,29850,29800,159
20250403,103100,370089700,29900,29850,29900,29825,73
20250403,103000,367910450,29850,29800,29850,29800,8
20250403,102900,367671800,29800,29850,29850,29800,113
20250403,102800,364298800,29850,29850,29850,29800,21
20250403,102700,363672050,29850,29800,29850,29800,506
20250403,102600,348590100,29750,29800,29800,29750,52
20250403,102500,347042850,29750,29800,29800,29750,42
20250403,102400,345792400,29800,29800,29800,29800,41
20250403,102300,344570600,29800,29800,29800,29800,0
20250403,102200,344570600,29800,29750,29800,29750,405
20250403,102100,332521600,29700,29750,29750,29700,46
20250403,102000,331153150,29750,29750,29750,29750,38
20250403,101900,330022650,29750,29700,29750,29700,5
20250403,101800,329873950,29750,29750,29750,29700,13
20250403,101700,329487750,29700,29700,29700,29700,123
20250403,101600,325834650,29700,29700,29700,29700,39
20250403,101500,324676350,29650,29600,29700,29600,876
20250403,101400,298710500,29500,29500,29500,29500,794
20250403,101300,275287500,29500,29500,29500,29500,0
20250403,101200,275287500,29500,29600,29600,29500,236
20250403,101100,268302300,29500,29550,29550,29500,761
20250403,101000,245849100,29650,29700,29700,29500,292
20250403,100900,237214100,29650,29600,29650,29600,21
20250403,100800,236591500,29600,29600,29600,29600,0
20250403,100700,236591500,29600,29600,29600,29600,2
20250403,100600,236532300,29600,29600,29600,29600,38
20250403,100500,235407500,29600,29550,29600,29550,2
20250403,100400,235348350,29550,29550,29550,29550,1
20250403,100300,235318800,29500,29500,29500,29500,26
20250403,100200,234551800,29500,29500,29500,29500,0
20250403,100100,234551800,29500,29600,29600,29500,247
20250403,100000,227260700,29600,29600,29600,29600,29
20250403,095900,226402300,29600,29600,29600,29600,1
20250403,095800,226372700,29550,29550,29550,29550,23
20250403,095700,225693050,29550,29550,29550,29550,31
20250403,095600,224777000,29550,29550,29550,29550,44
20250403,095500,223476800,29550,29550,29550,29550,11
20250403,095400,223151750,29500,29550,29550,29500,18
20250403,095300,222620200,29550,29500,29550,29500,557
20250403,095200,206176950,29500,29500,29500,29500,48
20250403,095100,204760950,29500,29550,29550,29500,43
20250403,095000,203490700,29550,29700,29700,29550,116
20250403,094900,200057900,29700,29650,29700,29650,32
20250403,094800,199108100,29700,29700,29700,29700,20
20250403,094700,198514100,29600,29750,29750,29600,74
20250403,094600,196318950,29750,29700,29750,29700,25
20250403,094500,195575250,29700,29650,29700,29550,642
20250403,094400,176526900,29650,29650,29650,29650,31
20250403,094300,175607750,29600,29550,29600,29550,31
20250403,094200,174690450,29650,29500,29650,29500,175
20250403,094100,169519900,29500,29500,29500,29500,30
20250403,094000,168634900,29500,29500,29500,29500,17
20250403,093900,168133400,29500,29500,29500,29500,17
20250403,093800,167631900,29500,29450,29500,29450,386
20250403,093700,156245000,29400,29500,29500,29400,94
20250403,093600,153480700,29400,29450,29450,29400,27
20250403,093500,152686550,29500,29550,29550,29500,77
20250403,093400,150412750,29600,29600,29600,29600,0
20250403,093300,150412750,29600,29600,29600,29600,0
20250403,093200,150412750,29600,29450,29600,29450,95
20250403,093100,147610500,29500,29500,29550,29500,114
20250403,093000,144246350,29500,29500,29500,29500,23
20250403,092900,143567850,29400,29500,29500,29400,26
20250403,092800,142802250,29500,29500,29500,29450,24
20250403,092700,142094300,29500,29350,29500,29350,14
20250403,092600,141681450,29350,29450,29500,29300,142
20250403,092500,137516000,29500,29450,29500,29450,53
20250403,092400,135954700,29550,29550,29550,29450,94
20250403,092300,133177900,29550,29700,29700,29500,517
20250403,092200,117918500,29700,29650,29700,29650,23
20250403,092100,117235500,29650,29700,29700,29550,39
20250403,092000,116079150,29700,29700,29700,29650,54
20250403,091900,114477050,29700,29650,29700,29600,40
20250403,091800,113291050,29650,29650,29650,29500,287
20250403,091700,104816650,29650,29650,29650,29600,23
20250403,091600,104134950,29550,29700,29700,29550,143
20250403,091500,99903050,29700,29650,29700,29650,32
20250403,091400,98953750,29650,29700,29700,29500,199
20250403,091300,93064500,29700,29550,29700,29550,266
20250403,091200,85175750,29550,29750,29750,29550,85
20250403,091100,82654950,29750,29750,29775,29600,110
20250403,091000,79386650,29800,29750,29800,29700,20
20250403,090900,78791400,29750,29800,29800,29750,29
20250403,090800,77928000,29750,29750,29800,29550,58
20250403,090700,76203000,29750,29750,29750,29700,130
20250403,090600,72340750,29750,29600,29750,29600,368
20250403,090500,61427250,29600,29600,29700,29600,117
20250403,090400,57956400,29600,29750,29750,29500,96
20250403,090300,55109800,29750,29600,29900,29600,229
20250403,090200,48293350,29650,29300,29650,29200,445
20250403,090100,35190450,29100,29050,29250,29050,291
20250403,090000,26712800,29000,29000,29500,28900,918
Reference in New Issue View Git Blame Copy Permalink