ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/001430/min/candle-20250304.csv

577 lines
30 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250304,183400,1116360955,19400,19400,19400,19400,2384
20250304,183300,1116360955,19400,19400,19400,19400,0
20250304,183200,1116360955,19400,19400,19400,19400,0
20250304,183100,1116360955,19400,19400,19400,19400,0
20250304,183000,1116360955,19400,19400,19400,19400,0
20250304,182900,1116360955,19400,19400,19400,19400,0
20250304,182800,1116360955,19400,19400,19400,19400,0
20250304,182700,1116360955,19400,19400,19400,19400,0
20250304,182600,1116360955,19400,19400,19400,19400,0
20250304,182500,1116360955,19400,19400,19400,19400,0
20250304,182400,1116360955,19400,19400,19400,19400,0
20250304,182300,1116360955,19400,19400,19400,19400,0
20250304,182200,1116360955,19400,19400,19400,19400,0
20250304,182100,1116360955,19400,19400,19400,19400,0
20250304,182000,1116360955,19400,19400,19400,19400,0
20250304,181900,1116360955,19400,19400,19400,19400,0
20250304,181800,1116360955,19400,19400,19400,19400,0
20250304,181700,1116360955,19400,19400,19400,19400,0
20250304,181600,1116360955,19400,19400,19400,19400,0
20250304,181500,1116360955,19400,19400,19400,19400,0
20250304,181400,1116360955,19400,19400,19400,19400,0
20250304,181300,1116360955,19400,19400,19400,19400,0
20250304,181200,1116360955,19400,19400,19400,19400,0
20250304,181100,1116360955,19400,19400,19400,19400,0
20250304,181000,1116360955,19400,19400,19400,19400,0
20250304,180900,1116360955,19400,19400,19400,19400,0
20250304,180800,1116360955,19400,19400,19400,19400,0
20250304,180700,1116360955,19400,19400,19400,19400,0
20250304,180600,1116360955,19400,19400,19400,19400,0
20250304,180500,1116360955,19400,19400,19400,19400,0
20250304,180400,1116360955,19400,19400,19400,19400,2384
20250304,180300,1116360955,19400,19400,19400,19400,0
20250304,180200,1116360955,19400,19400,19400,19400,0
20250304,180100,1116360955,19400,19400,19400,19400,0
20250304,180000,1116360955,19400,19400,19400,19400,0
20250304,175900,1116360955,19400,19400,19400,19400,0
20250304,175800,1116360955,19400,19400,19400,19400,0
20250304,175700,1116360955,19400,19400,19400,19400,0
20250304,175600,1116360955,19400,19400,19400,19400,0
20250304,175500,1116360955,19400,19400,19400,19400,0
20250304,175400,1116360955,19400,19400,19400,19400,0
20250304,175300,1116360955,19400,19400,19400,19400,0
20250304,175200,1116360955,19400,19400,19400,19400,0
20250304,175100,1116360955,19400,19400,19400,19400,0
20250304,175000,1116360955,19400,19400,19400,19400,0
20250304,174900,1116360955,19400,19400,19400,19400,0
20250304,174800,1116360955,19400,19400,19400,19400,0
20250304,174700,1116360955,19400,19400,19400,19400,0
20250304,174600,1116360955,19400,19400,19400,19400,0
20250304,174500,1116360955,19400,19400,19400,19400,0
20250304,174400,1116360955,19400,19400,19400,19400,0
20250304,174300,1116360955,19400,19400,19400,19400,0
20250304,174200,1116360955,19400,19400,19400,19400,0
20250304,174100,1116360955,19400,19400,19400,19400,0
20250304,174000,1116360955,19400,19400,19400,19400,0
20250304,173900,1116360955,19400,19400,19400,19400,0
20250304,173800,1116360955,19400,19400,19400,19400,0
20250304,173700,1116360955,19400,19400,19400,19400,0
20250304,173600,1116360955,19400,19400,19400,19400,0
20250304,173500,1116360955,19400,19400,19400,19400,0
20250304,173400,1116360955,19400,19400,19400,19400,2384
20250304,173300,1116360955,19400,19400,19400,19400,0
20250304,173200,1116360955,19400,19400,19400,19400,0
20250304,173100,1116360955,19400,19400,19400,19400,0
20250304,173000,1116360955,19400,19400,19400,19400,0
20250304,172900,1116360955,19400,19400,19400,19400,0
20250304,172800,1116360955,19400,19400,19400,19400,0
20250304,172700,1116360955,19400,19400,19400,19400,0
20250304,172600,1116360955,19400,19400,19400,19400,0
20250304,172500,1116360955,19400,19400,19400,19400,0
20250304,172400,1116360955,19400,19400,19400,19400,0
20250304,172300,1116360955,19400,19400,19400,19400,0
20250304,172200,1116360955,19400,19400,19400,19400,0
20250304,172100,1116360955,19400,19400,19400,19400,0
20250304,172000,1116360955,19400,19400,19400,19400,0
20250304,171900,1116360955,19400,19400,19400,19400,0
20250304,171800,1116360955,19400,19400,19400,19400,0
20250304,171700,1116360955,19400,19400,19400,19400,0
20250304,171600,1116360955,19400,19400,19400,19400,0
20250304,171500,1116360955,19400,19400,19400,19400,0
20250304,171400,1116360955,19400,19400,19400,19400,0
20250304,171300,1116360955,19400,19400,19400,19400,0
20250304,171200,1116360955,19400,19400,19400,19400,0
20250304,171100,1116360955,19400,19400,19400,19400,0
20250304,171000,1116360955,19400,19400,19400,19400,0
20250304,170900,1116360955,19400,19400,19400,19400,0
20250304,170800,1116360955,19400,19400,19400,19400,0
20250304,170700,1116360955,19400,19400,19400,19400,0
20250304,170600,1116360955,19400,19400,19400,19400,0
20250304,170500,1116360955,19400,19400,19400,19400,0
20250304,170400,1116360955,19400,19400,19400,19400,2384
20250304,170300,1116360955,19400,19400,19400,19400,0
20250304,170200,1116360955,19400,19400,19400,19400,0
20250304,170100,1116360955,19400,19400,19400,19400,0
20250304,170000,1116360955,19400,19400,19400,19400,0
20250304,165900,1116360955,19400,19400,19400,19400,0
20250304,165800,1116360955,19400,19400,19400,19400,0
20250304,165700,1116360955,19400,19400,19400,19400,0
20250304,165600,1116360955,19400,19400,19400,19400,0
20250304,165500,1116360955,19400,19400,19400,19400,0
20250304,165400,1116360955,19400,19400,19400,19400,0
20250304,165300,1116360955,19400,19400,19400,19400,0
20250304,165200,1116360955,19400,19400,19400,19400,0
20250304,165100,1116360955,19400,19400,19400,19400,0
20250304,165000,1116360955,19400,19400,19400,19400,0
20250304,164900,1116360955,19400,19400,19400,19400,0
20250304,164800,1116360955,19400,19400,19400,19400,0
20250304,164700,1116360955,19400,19400,19400,19400,0
20250304,164600,1116360955,19400,19400,19400,19400,0
20250304,164500,1116360955,19400,19400,19400,19400,0
20250304,164400,1116360955,19400,19400,19400,19400,0
20250304,164300,1116360955,19400,19400,19400,19400,0
20250304,164200,1116360955,19400,19400,19400,19400,0
20250304,164100,1116360955,19400,19400,19400,19400,0
20250304,164000,1116360955,19400,19400,19400,19400,0
20250304,163900,1116360955,19400,19400,19400,19400,0
20250304,163800,1116360955,19400,19400,19400,19400,0
20250304,163700,1116360955,19400,19400,19400,19400,0
20250304,163600,1116360955,19400,19400,19400,19400,0
20250304,163500,1116360955,19400,19400,19400,19400,0
20250304,163400,1116360955,19400,19400,19400,19400,2384
20250304,163300,1116360955,19400,19400,19400,19400,0
20250304,163200,1116360955,19400,19400,19400,19400,0
20250304,163100,1116360955,19400,19400,19400,19400,0
20250304,163000,1116360955,19400,19400,19400,19400,0
20250304,162900,1116360955,19400,19400,19400,19400,0
20250304,162800,1116360955,19400,19400,19400,19400,0
20250304,162700,1116360955,19400,19400,19400,19400,0
20250304,162600,1116360955,19400,19400,19400,19400,0
20250304,162500,1116360955,19400,19400,19400,19400,0
20250304,162400,1116360955,19400,19400,19400,19400,0
20250304,162300,1116360955,19400,19400,19400,19400,0
20250304,162200,1116360955,19400,19400,19400,19400,0
20250304,162100,1116360955,19400,19400,19400,19400,0
20250304,162000,1116360955,19400,19400,19400,19400,0
20250304,161900,1116360955,19400,19400,19400,19400,0
20250304,161800,1116360955,19400,19400,19400,19400,0
20250304,161700,1116360955,19400,19400,19400,19400,0
20250304,161600,1116360955,19400,19400,19400,19400,0
20250304,161500,1116360955,19400,19400,19400,19400,0
20250304,161400,1116360955,19400,19400,19400,19400,0
20250304,161300,1116360955,19400,19400,19400,19400,0
20250304,161200,1116360955,19400,19400,19400,19400,0
20250304,161100,1116360955,19400,19400,19400,19400,0
20250304,161000,1116360955,19400,19400,19400,19400,0
20250304,160900,1116360955,19400,19400,19400,19400,0
20250304,160800,1116360955,19400,19400,19400,19400,0
20250304,160700,1116360955,19400,19400,19400,19400,0
20250304,160600,1116360955,19400,19400,19400,19400,0
20250304,160500,1116360955,19400,19400,19400,19400,0
20250304,160400,1116360955,19400,19400,19400,19400,2384
20250304,160300,1116360955,19400,19400,19400,19400,0
20250304,160200,1116360955,19400,19400,19400,19400,0
20250304,160100,1116360955,19400,19400,19400,19400,0
20250304,160000,1116360955,19400,19400,19400,19400,0
20250304,155900,1116360955,19400,19400,19400,19400,0
20250304,155800,1116360955,19400,19400,19400,19400,0
20250304,155700,1116360955,19400,19400,19400,19400,0
20250304,155600,1116360955,19400,19400,19400,19400,0
20250304,155500,1116360955,19400,19400,19400,19400,0
20250304,155400,1116360955,19400,19400,19400,19400,0
20250304,155300,1116360955,19400,19400,19400,19400,0
20250304,155200,1116360955,19400,19400,19400,19400,0
20250304,155100,1116360955,19400,19400,19400,19400,0
20250304,155000,1116360955,19400,19400,19400,19400,0
20250304,154900,1116360955,19400,19400,19400,19400,0
20250304,154800,1116360955,19400,19400,19400,19400,0
20250304,154700,1116360955,19400,19400,19400,19400,0
20250304,154600,1116360955,19400,19400,19400,19400,0
20250304,154500,1116360955,19400,19400,19400,19400,0
20250304,154400,1116360955,19400,19400,19400,19400,0
20250304,154300,1116360955,19400,19400,19400,19400,0
20250304,154200,1116360955,19400,19400,19400,19400,0
20250304,154100,1116360955,19400,19400,19400,19400,0
20250304,154000,1116360955,19400,19400,19400,19400,0
20250304,153900,1116360955,19400,19400,19400,19400,0
20250304,153800,1116360955,19400,19400,19400,19400,0
20250304,153700,1116360955,19400,19400,19400,19400,0
20250304,153600,1116360955,19400,19400,19400,19400,0
20250304,153500,1116360955,19400,19400,19400,19400,0
20250304,153400,1116360955,19400,19400,19400,19400,2384
20250304,153300,1116360955,19400,19400,19400,19400,0
20250304,153200,1116360955,19400,19400,19400,19400,0
20250304,153100,1116360955,19400,19400,19400,19400,0
20250304,153000,1116360955,19400,19400,19400,19400,2384
20250304,152900,1070111355,19490,19490,19490,19490,0
20250304,152800,1070111355,19490,19490,19490,19490,0
20250304,152700,1070111355,19490,19490,19490,19490,0
20250304,152600,1070111355,19490,19490,19490,19490,0
20250304,152500,1070111355,19490,19490,19490,19490,0
20250304,152400,1070111355,19490,19490,19490,19490,0
20250304,152300,1070111355,19490,19490,19490,19490,0
20250304,152200,1070111355,19490,19490,19490,19490,0
20250304,152100,1070111355,19490,19490,19490,19490,0
20250304,152000,1070111355,19490,19490,19490,19490,0
20250304,151900,1070111355,19490,19490,19490,19480,207
20250304,151800,1066078175,19480,19480,19490,19480,45
20250304,151700,1065201565,19480,19480,19490,19480,45
20250304,151600,1064324955,19480,19490,19490,19480,11
20250304,151500,1064110655,19480,19480,19490,19480,5
20250304,151400,1064013245,19480,19480,19490,19480,261
20250304,151300,1058926945,19480,19490,19490,19480,36
20250304,151200,1058225505,19480,19480,19490,19480,27
20250304,151100,1057699335,19490,19490,19500,19490,354
20250304,151000,1050797085,19490,19490,19500,19490,10
20250304,150900,1050602165,19500,19490,19500,19490,29
20250304,150800,1050036825,19490,19480,19490,19480,17
20250304,150700,1049705525,19490,19470,19490,19470,137
20250304,150600,1047036725,19470,19470,19480,19470,21
20250304,150500,1046627805,19470,19500,19500,19470,7
20250304,150400,1046491395,19470,19500,19500,19470,43
20250304,150300,1045653585,19510,19480,19510,19470,262
20250304,150200,1040544645,19470,19470,19470,19470,20
20250304,150100,1040155245,19470,19460,19490,19460,50
20250304,150000,1039181265,19460,19460,19460,19460,3
20250304,145900,1039122885,19450,19430,19480,19430,209
20250304,145800,1035057015,19430,19450,19460,19410,101
20250304,145700,1033092585,19410,19410,19440,19410,234
20250304,145600,1028548065,19410,19420,19420,19410,604
20250304,145500,1016818395,19420,19420,19420,19420,64
20250304,145400,1015575515,19440,19420,19440,19420,91
20250304,145300,1013806525,19410,19470,19470,19410,106
20250304,145200,1011746005,19410,19410,19410,19410,26
20250304,145100,1011241345,19410,19470,19480,19410,111
20250304,145000,1009080715,19460,19450,19460,19420,240
20250304,144900,1004414615,19450,19450,19450,19450,62
20250304,144800,1003208715,19450,19450,19450,19450,26
20250304,144700,1002703015,19470,19390,19470,19390,429
20250304,144600,994357935,19430,19410,19430,19380,114
20250304,144500,992145855,19380,19420,19420,19380,62
20250304,144400,990941985,19420,19410,19420,19410,3
20250304,144300,990883735,19410,19410,19410,19410,14
20250304,144200,990611995,19410,19410,19410,19410,54
20250304,144100,989563855,19410,19410,19410,19410,6
20250304,144000,989447395,19410,19430,19430,19410,98
20250304,143900,987545065,19430,19410,19430,19410,95
20250304,143800,985700455,19370,19410,19410,19370,75
20250304,143700,984246985,19410,19410,19410,19410,94
20250304,143600,982422445,19370,19390,19390,19370,53
20250304,143500,981395635,19360,19360,19360,19360,18
20250304,143400,981047155,19360,19410,19410,19360,74
20250304,143300,979613465,19400,19400,19400,19400,65
20250304,143200,978352465,19390,19360,19390,19360,87
20250304,143100,976666975,19350,19390,19390,19350,62
20250304,143000,975465275,19400,19400,19400,19350,119
20250304,142900,973161555,19410,19420,19420,19360,152
20250304,142800,970215995,19400,19410,19410,19400,1107
20250304,142700,948739245,19410,19410,19410,19410,60
20250304,142600,947574645,19410,19410,19410,19410,60
20250304,142500,946410045,19410,19410,19410,19410,132
20250304,142400,943847925,19440,19440,19440,19440,9
20250304,142300,943672965,19410,19420,19420,19410,82
20250304,142200,942081005,19420,19420,19420,19420,56
20250304,142100,940993485,19410,19440,19440,19410,129
20250304,142000,938487495,19440,19440,19440,19440,6
20250304,141900,938370855,19440,19410,19440,19410,37
20250304,141800,937652025,19430,19420,19440,19420,115
20250304,141700,935418195,19420,19410,19420,19410,106
20250304,141600,933360145,19410,19410,19410,19410,11
20250304,141500,933146635,19410,19410,19410,19410,80
20250304,141400,931593835,19430,19430,19430,19430,0
20250304,141300,931593835,19430,19410,19430,19410,57
20250304,141200,930487425,19410,19450,19450,19410,233
20250304,141100,925962455,19450,19450,19450,19450,70
20250304,141000,924600955,19460,19460,19460,19460,5
20250304,140900,924503655,19460,19460,19460,19460,9
20250304,140800,924328515,19450,19450,19450,19450,54
20250304,140700,923278215,19450,19450,19450,19450,5
20250304,140600,923180965,19450,19430,19450,19410,182
20250304,140500,919645145,19440,19440,19440,19440,10
20250304,140400,919450745,19430,19430,19430,19410,182
20250304,140300,915914885,19430,19420,19430,19420,52
20250304,140200,914904705,19400,19410,19410,19400,82
20250304,140100,913313625,19400,19430,19430,19380,1810
20250304,140000,878173075,19430,19440,19440,19430,173
20250304,135900,874811665,19440,19440,19440,19440,9
20250304,135800,874636705,19430,19430,19430,19430,62
20250304,135700,873432045,19430,19420,19430,19420,85
20250304,135600,871780545,19420,19420,19420,19420,46
20250304,135500,870887225,19440,19430,19440,19430,16
20250304,135400,870576255,19430,19420,19430,19420,158
20250304,135300,867506945,19430,19430,19430,19430,60
20250304,135200,866341145,19430,19430,19430,19430,0
20250304,135100,866341145,19430,19440,19440,19430,70
20250304,135000,864980815,19450,19450,19450,19450,9
20250304,134900,864805765,19440,19445,19445,19440,53
20250304,134800,863775380,19445,19435,19445,19435,126
20250304,134700,861325975,19430,19435,19435,19430,42
20250304,134600,860509815,19440,19440,19440,19440,0
20250304,134500,860509815,19440,19435,19440,19430,697
20250304,134400,846966960,19435,19435,19435,19435,12
20250304,134300,846733740,19435,19440,19440,19430,47
20250304,134200,845820495,19440,19440,19440,19440,40
20250304,134100,845042895,19430,19440,19440,19430,65
20250304,134000,843779915,19440,19440,19440,19440,8
20250304,133900,843624395,19440,19440,19440,19430,109
20250304,133800,841506015,19440,19440,19445,19440,41
20250304,133700,840708970,19440,19440,19440,19440,65
20250304,133600,839445370,19440,19440,19440,19440,46
20250304,133500,838551130,19450,19450,19450,19450,0
20250304,133400,838551130,19450,19450,19450,19450,152
20250304,133300,835594730,19450,19440,19450,19440,99
20250304,133200,833669670,19450,19440,19450,19440,74
20250304,133100,832231020,19440,19450,19450,19440,31
20250304,133000,831628190,19450,19440,19450,19440,76
20250304,132900,830150670,19440,19445,19445,19440,17
20250304,132800,829820175,19450,19450,19450,19450,37
20250304,132700,829100525,19460,19470,19470,19460,275
20250304,132600,823748925,19470,19470,19470,19470,63
20250304,132500,822522315,19460,19460,19460,19460,5
20250304,132400,822425015,19460,19500,19500,19460,110
20250304,132300,820281465,19510,19510,19510,19510,0
20250304,132200,820281465,19510,19510,19510,19510,32
20250304,132100,819657145,19520,19530,19530,19520,79
20250304,132000,818114985,19520,19520,19520,19520,87
20250304,131900,816416745,19530,19520,19530,19520,11
20250304,131800,816201965,19520,19520,19520,19520,26
20250304,131700,815694445,19520,19520,19520,19520,59
20250304,131600,814542765,19520,19510,19520,19510,15
20250304,131500,814250015,19520,19470,19520,19470,488
20250304,131400,804735255,19460,19450,19460,19450,80
20250304,131300,803178575,19450,19450,19460,19450,49
20250304,131200,802225515,19450,19450,19450,19450,0
20250304,131100,802225515,19450,19450,19460,19450,91
20250304,131000,800455375,19470,19470,19470,19470,2
20250304,130900,800416435,19470,19450,19470,19450,94
20250304,130800,798587175,19470,19450,19470,19450,15
20250304,130700,798295385,19440,19460,19460,19440,64
20250304,130600,797050185,19460,19450,19460,19450,65
20250304,130500,795785745,19450,19450,19450,19440,51
20250304,130400,794794265,19440,19430,19440,19430,43
20250304,130300,793958465,19440,19440,19440,19440,80
20250304,130200,792403265,19430,19440,19440,19430,69
20250304,130100,791062555,19460,19420,19460,19410,340
20250304,130000,784450145,19410,19450,19450,19410,59
20250304,125900,783303535,19450,19440,19450,19440,17
20250304,125800,782973045,19410,19410,19410,19410,48
20250304,125700,782041365,19460,19440,19460,19390,1021
20250304,125600,762210375,19440,19430,19470,19410,440
20250304,125500,753651755,19420,19420,19420,19420,59
20250304,125400,752505975,19420,19420,19430,19410,61
20250304,125300,751321365,19420,19430,19430,19420,51
20250304,125200,750330495,19420,19420,19420,19410,105
20250304,125100,748291895,19410,19410,19420,19410,14
20250304,125000,748020115,19410,19420,19420,19410,70
20250304,124900,746660835,19420,19440,19440,19420,90
20250304,124800,744912395,19440,19440,19440,19440,43
20250304,124700,744076475,19450,19450,19450,19440,19
20250304,124600,743707045,19450,19440,19450,19440,78
20250304,124500,742189995,19440,19440,19440,19440,77
20250304,124400,740693115,19450,19440,19450,19440,235
20250304,124300,736124695,19440,19440,19440,19440,38
20250304,124200,735385975,19450,19450,19450,19440,35
20250304,124100,734705285,19450,19470,19470,19450,20
20250304,124000,734316245,19440,19440,19440,19440,17
20250304,123900,733985765,19440,19460,19460,19440,53
20250304,123800,732955345,19460,19440,19460,19440,671
20250304,123700,719909705,19450,19460,19460,19450,691
20250304,123600,706469735,19460,19460,19460,19450,744
20250304,123500,691994695,19460,19470,19470,19460,183
20250304,123400,688432515,19470,19460,19470,19460,26
20250304,123300,687926465,19460,19460,19460,19460,61
20250304,123200,686739405,19470,19470,19470,19470,10
20250304,123100,686544705,19470,19460,19470,19460,52
20250304,123000,685532775,19460,19460,19460,19460,12
20250304,122900,685299255,19470,19470,19470,19470,62
20250304,122800,684092115,19460,19460,19460,19460,71
20250304,122700,682710455,19460,19460,19460,19460,13
20250304,122600,682457475,19460,19460,19460,19460,45
20250304,122500,681581775,19460,19460,19460,19460,22
20250304,122400,681153655,19460,19460,19460,19460,54
20250304,122300,680102815,19460,19470,19480,19460,83
20250304,122200,678486335,19470,19470,19470,19460,63
20250304,122100,677260245,19470,19470,19470,19470,59
20250304,122000,676111515,19470,19470,19470,19470,60
20250304,121900,674943315,19480,19480,19480,19480,0
20250304,121800,674943315,19480,19480,19480,19480,10
20250304,121700,674748515,19480,19480,19480,19480,12
20250304,121600,674514755,19480,19500,19500,19480,37
20250304,121500,673793595,19510,19510,19510,19510,0
20250304,121400,673793595,19510,19510,19510,19510,131
20250304,121300,671237785,19510,19470,19510,19470,148
20250304,121200,668353025,19470,19460,19470,19460,29
20250304,121100,667788435,19460,19470,19480,19460,568
20250304,121000,656729875,19460,19470,19470,19460,30
20250304,120900,656146015,19470,19480,19480,19470,44
20250304,120800,655289325,19480,19480,19480,19480,0
20250304,120700,655289325,19480,19470,19480,19470,79
20250304,120600,653751135,19470,19470,19480,19470,54
20250304,120500,652699655,19470,19470,19480,19470,100
20250304,120400,650752635,19470,19480,19480,19470,497
20250304,120300,641075815,19490,19490,19490,19470,71
20250304,120200,639692485,19490,19490,19490,19490,39
20250304,120100,638932375,19490,19500,19500,19490,81
20250304,120000,637353545,19500,19500,19500,19500,12
20250304,115900,637119545,19510,19510,19510,19510,32
20250304,115800,636495225,19530,19530,19530,19530,26
20250304,115700,635987445,19530,19530,19530,19530,80
20250304,115600,634425045,19530,19540,19540,19530,395
20250304,115500,626706865,19530,19535,19535,19530,47
20250304,115400,625788930,19530,19540,19540,19530,60
20250304,115300,624617020,19540,19530,19540,19530,21
20250304,115200,624206800,19530,19510,19530,19510,86
20250304,115100,622528140,19540,19540,19540,19540,6
20250304,115000,622410900,19510,19510,19510,19510,59
20250304,114900,621259810,19550,19500,19550,19500,20
20250304,114800,620868860,19500,19570,19570,19500,319
20250304,114700,614641690,19570,19570,19570,19570,16
20250304,114600,614328570,19570,19570,19570,19570,76
20250304,114500,612841250,19600,19570,19600,19570,11
20250304,114400,612625680,19570,19600,19600,19570,59
20250304,114300,611470780,19600,19570,19600,19570,147
20250304,114200,608591690,19570,19570,19570,19570,91
20250304,114100,606810820,19570,19575,19575,19570,22
20250304,114000,606380275,19580,19580,19580,19580,47
20250304,113900,605460015,19580,19590,19600,19580,78
20250304,113800,603932165,19590,19590,19590,19590,11
20250304,113700,603716675,19580,19580,19580,19580,93
20250304,113600,601895735,19580,19580,19580,19580,12
20250304,113500,601660775,19590,19600,19600,19590,45
20250304,113400,600779075,19600,19590,19600,19590,28
20250304,113300,600230455,19580,19580,19580,19580,66
20250304,113200,598938175,19600,19600,19600,19600,0
20250304,113100,598938175,19600,19580,19600,19580,131
20250304,113000,596372425,19580,19580,19580,19580,5
20250304,112900,596274525,19580,19590,19590,19580,49
20250304,112800,595314855,19590,19590,19590,19590,19
20250304,112700,594942645,19590,19590,19590,19590,30
20250304,112600,594354945,19590,19590,19590,19590,12
20250304,112500,594119865,19590,19590,19590,19590,11
20250304,112400,593904375,19600,19600,19600,19590,18
20250304,112300,593551625,19600,19560,19600,19560,63
20250304,112200,592317805,19590,19580,19590,19580,24
20250304,112100,591847875,19580,19570,19580,19570,219
20250304,112000,587561955,19570,19560,19570,19560,80
20250304,111900,585996405,19560,19560,19560,19560,17
20250304,111800,585663885,19510,19580,19580,19510,259
20250304,111700,580607885,19600,19600,19600,19600,0
20250304,111600,580607885,19600,19600,19600,19600,117
20250304,111500,578314685,19600,19500,19610,19500,2570
20250304,111400,528134685,19490,19490,19490,19490,65
20250304,111300,526867835,19470,19480,19480,19470,85
20250304,111200,525212595,19470,19470,19470,19470,49
20250304,111100,524258565,19470,19470,19470,19470,4
20250304,111000,524180685,19480,19480,19480,19480,36
20250304,110900,523479405,19480,19480,19480,19480,35
20250304,110800,522797605,19480,19480,19480,19480,12
20250304,110700,522563845,19490,19490,19490,19490,2
20250304,110600,522524865,19480,19520,19520,19480,172
20250304,110500,519170635,19510,19510,19520,19510,51
20250304,110400,518175545,19520,19520,19520,19520,2
20250304,110300,518136505,19520,19520,19520,19520,4
20250304,110200,518058425,19520,19520,19520,19520,39
20250304,110100,517297145,19520,19520,19520,19520,20
20250304,110000,516906745,19520,19510,19520,19510,241
20250304,105900,512202475,19510,19550,19550,19510,125
20250304,105800,509761805,19550,19560,19565,19550,386
20250304,105700,502214720,19560,19560,19560,19560,9
20250304,105600,502038680,19550,19570,19570,19550,20
20250304,105500,501647650,19600,19590,19600,19590,313
20250304,105400,495515810,19550,19520,19550,19520,125
20250304,105300,493073740,19500,19490,19500,19490,260
20250304,105200,488006240,19500,19480,19500,19480,132
20250304,105100,485434230,19480,19480,19480,19470,93
20250304,105000,483622700,19470,19470,19470,19470,28
20250304,104900,483077540,19470,19470,19475,19470,42
20250304,104800,482259790,19470,19470,19470,19470,27
20250304,104700,481734100,19480,19470,19480,19470,31
20250304,104600,481130430,19470,19470,19480,19470,112
20250304,104500,478949700,19480,19470,19480,19470,71
20250304,104400,477567230,19490,19490,19490,19490,0
20250304,104300,477567230,19490,19490,19490,19490,19
20250304,104200,477196920,19470,19490,19490,19470,228
20250304,104100,472753540,19480,19480,19480,19470,40
20250304,104000,471974570,19480,19480,19480,19480,0
20250304,103900,471974570,19480,19460,19480,19460,292
20250304,103800,466290970,19470,19470,19470,19470,43
20250304,103700,465453760,19470,19470,19470,19470,36
20250304,103600,464752840,19490,19530,19530,19490,129
20250304,103500,462238470,19540,19470,19540,19470,236
20250304,103400,457638260,19470,19460,19470,19460,154
20250304,103300,454640100,19470,19460,19470,19460,326
20250304,103200,448293000,19460,19460,19460,19460,22
20250304,103100,447864880,19460,19470,19470,19460,47
20250304,103000,446949900,19470,19500,19510,19470,1343
20250304,102900,420788000,19500,19500,19510,19500,46
20250304,102800,419890990,19500,19500,19500,19500,12
20250304,102700,419656990,19500,19510,19510,19500,195
20250304,102600,415853990,19510,19500,19510,19500,26
20250304,102500,415346900,19500,19500,19500,19500,17
20250304,102400,415015400,19510,19490,19510,19490,201
20250304,102300,411096310,19480,19490,19490,19480,24
20250304,102200,410628780,19490,19480,19490,19480,36
20250304,102100,409927310,19480,19480,19480,19480,49
20250304,102000,408972790,19480,19480,19480,19480,23
20250304,101900,408524750,19490,19490,19490,19490,81
20250304,101800,406946060,19500,19490,19500,19490,2
20250304,101700,406907070,19500,19510,19510,19500,12
20250304,101600,406672990,19500,19490,19500,19490,422
20250304,101500,398448130,19490,19500,19500,19490,34
20250304,101400,397785420,19490,19490,19490,19490,16
20250304,101300,397473580,19480,19480,19480,19480,0
20250304,101200,397473580,19480,19500,19500,19480,17
20250304,101100,397142320,19500,19490,19500,19480,174
20250304,101000,393750900,19490,19490,19490,19490,107
20250304,100900,391665470,19490,19530,19530,19490,183
20250304,100800,388092800,19530,19520,19540,19520,100
20250304,100700,386139260,19530,19530,19530,19530,27
20250304,100600,385611950,19540,19550,19550,19490,42
20250304,100500,384793260,19480,19480,19520,19480,1225
20250304,100400,360916920,19480,19490,19490,19480,67
20250304,100300,359611360,19490,19500,19500,19490,170
20250304,100200,356296700,19530,19500,19530,19500,29
20250304,100100,355731170,19550,19560,19560,19550,25
20250304,100000,355242270,19560,19525,19570,19480,68
20250304,095900,353915200,19590,19570,19590,19570,33
20250304,095800,353268970,19525,19590,19590,19525,22
20250304,095700,352838770,19590,19590,19600,19480,2164
20250304,095600,310622230,19590,19570,19590,19570,63
20250304,095500,309388670,19570,19570,19570,19570,23
20250304,095400,308938560,19570,19520,19570,19520,45
20250304,095300,308058630,19510,19490,19510,19490,21
20250304,095200,307649210,19500,19420,19500,19420,38
20250304,095100,306909390,19490,19480,19490,19480,50
20250304,095000,305935340,19420,19420,19420,19420,5
20250304,094900,305838240,19410,19500,19500,19390,201
20250304,094800,301936360,19500,19470,19500,19460,487
20250304,094700,292453980,19470,19490,19490,19470,61
20250304,094600,291265930,19500,19500,19510,19470,559
20250304,094500,280370490,19510,19550,19550,19500,530
20250304,094400,270030345,19560,19575,19575,19560,122
20250304,094300,267642810,19570,19580,19580,19570,18
20250304,094200,267290530,19580,19580,19580,19580,24
20250304,094100,266820610,19580,19600,19600,19580,50
20250304,094000,265841410,19600,19600,19600,19590,10
20250304,093900,265645490,19590,19590,19590,19590,28
20250304,093800,265096970,19590,19600,19600,19590,42
20250304,093700,264273860,19620,19590,19620,19590,70
20250304,093600,262901780,19590,19640,19640,19590,37
20250304,093500,262176880,19580,19600,19600,19580,931
20250304,093400,243929620,19660,19650,19670,19650,183
20250304,093300,240332510,19650,19620,19650,19620,2718
20250304,093200,187004890,19600,19620,19630,19600,60
20250304,093100,185827790,19600,19650,19650,19600,18
20250304,093000,185474750,19600,19650,19670,19590,766
20250304,092900,170426480,19650,19650,19650,19650,5
20250304,092800,170328230,19680,19670,19680,19650,38
20250304,092700,169581170,19660,19660,19670,19640,135
20250304,092600,166929290,19650,19630,19650,19630,83
20250304,092500,165299640,19630,19630,19640,19620,78
20250304,092400,163768810,19640,19690,19690,19640,40
20250304,092300,162982940,19690,19680,19690,19680,304
20250304,092200,156997400,19690,19640,19690,19620,507
20250304,092100,147024180,19620,19620,19620,19620,67
20250304,092000,145709640,19650,19630,19680,19630,188
20250304,091900,142015730,19630,19570,19630,19570,172
20250304,091800,138643710,19560,19530,19560,19530,552
20250304,091700,127853910,19520,19510,19520,19500,140
20250304,091600,125123230,19500,19560,19560,19500,82
20250304,091500,123522630,19560,19520,19560,19520,231
20250304,091400,119011160,19520,19480,19520,19480,52
20250304,091300,117998120,19480,19360,19480,19360,38
20250304,091200,117258840,19360,19320,19360,19260,229
20250304,091100,112837460,19260,19250,19260,19250,288
20250304,091000,107291060,19220,19240,19260,19210,1764
20250304,090900,73354210,19240,19240,19240,19120,447
20250304,090800,64784150,19250,19310,19310,19220,643
20250304,090700,52384040,19340,19360,19360,19320,253
20250304,090600,47489525,19355,19360,19360,19320,301
20250304,090500,41663700,19360,19390,19390,19360,180
20250304,090400,38174650,19380,19380,19390,19380,109
20250304,090300,36062080,19380,19470,19470,19350,941
20250304,090200,17794090,19490,19490,19490,19460,113
20250304,090100,15593430,19490,19500,19500,19490,17
20250304,090000,15261990,19500,19520,19520,19500,782
Reference in New Issue View Git Blame Copy Permalink