ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2
KissMeData/099430/min/candle-20250307.csv

675 lines
33 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,201200,3042709380,6900,6900,6900,6900,16779
20250307,201100,3042709380,6900,6900,6900,6900,0
20250307,201000,3042709380,6900,6900,6900,6900,0
20250307,200900,3042709380,6900,6900,6900,6900,0
20250307,200800,3042709380,6900,6900,6900,6900,0
20250307,200700,3042709380,6900,6900,6900,6900,0
20250307,200600,3042709380,6900,6900,6900,6900,0
20250307,200500,3042709380,6900,6900,6900,6900,0
20250307,200400,3042709380,6900,6900,6900,6900,0
20250307,200300,3042709380,6900,6900,6900,6900,0
20250307,200200,3042709380,6900,6900,6900,6900,0
20250307,200100,3042709380,6900,6900,6900,6900,0
20250307,200000,3042709380,6900,6900,6900,6900,0
20250307,195900,3042709380,6900,6900,6900,6900,0
20250307,195800,3042709380,6900,6900,6900,6900,0
20250307,195700,3042709380,6900,6900,6900,6900,0
20250307,195600,3042709380,6900,6900,6900,6900,0
20250307,195500,3042709380,6900,6900,6900,6900,0
20250307,195400,3042709380,6900,6900,6900,6900,0
20250307,195300,3042709380,6900,6900,6900,6900,0
20250307,195200,3042709380,6900,6900,6900,6900,0
20250307,195100,3042709380,6900,6900,6900,6900,0
20250307,195000,3042709380,6900,6900,6900,6900,0
20250307,194900,3042709380,6900,6900,6900,6900,0
20250307,194800,3042709380,6900,6900,6900,6900,0
20250307,194700,3042709380,6900,6900,6900,6900,0
20250307,194600,3042709380,6900,6900,6900,6900,0
20250307,194500,3042709380,6900,6900,6900,6900,0
20250307,194400,3042709380,6900,6900,6900,6900,0
20250307,194300,3042709380,6900,6900,6900,6900,0
20250307,194200,3042709380,6900,6900,6900,6900,16779
20250307,194100,3042709380,6900,6900,6900,6900,0
20250307,194000,3042709380,6900,6900,6900,6900,0
20250307,193900,3042709380,6900,6900,6900,6900,0
20250307,193800,3042709380,6900,6900,6900,6900,0
20250307,193700,3042709380,6900,6900,6900,6900,0
20250307,193600,3042709380,6900,6900,6900,6900,0
20250307,193500,3042709380,6900,6900,6900,6900,0
20250307,193400,3042709380,6900,6900,6900,6900,0
20250307,193300,3042709380,6900,6900,6900,6900,0
20250307,193200,3042709380,6900,6900,6900,6900,0
20250307,193100,3042709380,6900,6900,6900,6900,0
20250307,193000,3042709380,6900,6900,6900,6900,0
20250307,192900,3042709380,6900,6900,6900,6900,0
20250307,192800,3042709380,6900,6900,6900,6900,0
20250307,192700,3042709380,6900,6900,6900,6900,0
20250307,192600,3042709380,6900,6900,6900,6900,0
20250307,192500,3042709380,6900,6900,6900,6900,0
20250307,192400,3042709380,6900,6900,6900,6900,0
20250307,192300,3042709380,6900,6900,6900,6900,0
20250307,192200,3042709380,6900,6900,6900,6900,0
20250307,192100,3042709380,6900,6900,6900,6900,0
20250307,192000,3042709380,6900,6900,6900,6900,0
20250307,191900,3042709380,6900,6900,6900,6900,0
20250307,191800,3042709380,6900,6900,6900,6900,0
20250307,191700,3042709380,6900,6900,6900,6900,0
20250307,191600,3042709380,6900,6900,6900,6900,0
20250307,191500,3042709380,6900,6900,6900,6900,0
20250307,191400,3042709380,6900,6900,6900,6900,0
20250307,191300,3042709380,6900,6900,6900,6900,0
20250307,191200,3042709380,6900,6900,6900,6900,16779
20250307,191100,3042709380,6900,6900,6900,6900,0
20250307,191000,3042709380,6900,6900,6900,6900,0
20250307,190900,3042709380,6900,6900,6900,6900,0
20250307,190800,3042709380,6900,6900,6900,6900,0
20250307,190700,3042709380,6900,6900,6900,6900,0
20250307,190600,3042709380,6900,6900,6900,6900,0
20250307,190500,3042709380,6900,6900,6900,6900,0
20250307,190400,3042709380,6900,6900,6900,6900,0
20250307,190300,3042709380,6900,6900,6900,6900,0
20250307,190200,3042709380,6900,6900,6900,6900,0
20250307,190100,3042709380,6900,6900,6900,6900,0
20250307,190000,3042709380,6900,6900,6900,6900,0
20250307,185900,3042709380,6900,6900,6900,6900,0
20250307,185800,3042709380,6900,6900,6900,6900,0
20250307,185700,3042709380,6900,6900,6900,6900,0
20250307,185600,3042709380,6900,6900,6900,6900,0
20250307,185500,3042709380,6900,6900,6900,6900,0
20250307,185400,3042709380,6900,6900,6900,6900,0
20250307,185300,3042709380,6900,6900,6900,6900,0
20250307,185200,3042709380,6900,6900,6900,6900,0
20250307,185100,3042709380,6900,6900,6900,6900,0
20250307,185000,3042709380,6900,6900,6900,6900,0
20250307,184900,3042709380,6900,6900,6900,6900,0
20250307,184800,3042709380,6900,6900,6900,6900,0
20250307,184700,3042709380,6900,6900,6900,6900,0
20250307,184600,3042709380,6900,6900,6900,6900,0
20250307,184500,3042709380,6900,6900,6900,6900,0
20250307,184400,3042709380,6900,6900,6900,6900,0
20250307,184300,3042709380,6900,6900,6900,6900,0
20250307,184200,3042709380,6900,6900,6900,6900,16779
20250307,184100,3042709380,6900,6900,6900,6900,0
20250307,184000,3042709380,6900,6900,6900,6900,0
20250307,183900,3042709380,6900,6900,6900,6900,0
20250307,183800,3042709380,6900,6900,6900,6900,0
20250307,183700,3042709380,6900,6900,6900,6900,0
20250307,183600,3042709380,6900,6900,6900,6900,0
20250307,183500,3042709380,6900,6900,6900,6900,0
20250307,183400,3042709380,6900,6900,6900,6900,0
20250307,183300,3042709380,6900,6900,6900,6900,0
20250307,183200,3042709380,6900,6900,6900,6900,0
20250307,183100,3042709380,6900,6900,6900,6900,0
20250307,183000,3042709380,6900,6900,6900,6900,0
20250307,182900,3042709380,6900,6900,6900,6900,0
20250307,182800,3042709380,6900,6900,6900,6900,0
20250307,182700,3042709380,6900,6900,6900,6900,0
20250307,182600,3042709380,6900,6900,6900,6900,0
20250307,182500,3042709380,6900,6900,6900,6900,0
20250307,182400,3042709380,6900,6900,6900,6900,0
20250307,182300,3042709380,6900,6900,6900,6900,0
20250307,182200,3042709380,6900,6900,6900,6900,0
20250307,182100,3042709380,6900,6900,6900,6900,0
20250307,182000,3042709380,6900,6900,6900,6900,0
20250307,181900,3042709380,6900,6900,6900,6900,0
20250307,181800,3042709380,6900,6900,6900,6900,0
20250307,181700,3042709380,6900,6900,6900,6900,0
20250307,181600,3042709380,6900,6900,6900,6900,0
20250307,181500,3042709380,6900,6900,6900,6900,0
20250307,181400,3042709380,6900,6900,6900,6900,0
20250307,181300,3042709380,6900,6900,6900,6900,0
20250307,181200,3042709380,6900,6900,6900,6900,16779
20250307,181100,3042709380,6900,6900,6900,6900,0
20250307,181000,3042709380,6900,6900,6900,6900,0
20250307,180900,3042709380,6900,6900,6900,6900,0
20250307,180800,3042709380,6900,6900,6900,6900,0
20250307,180700,3042709380,6900,6900,6900,6900,0
20250307,180600,3042709380,6900,6900,6900,6900,0
20250307,180500,3042709380,6900,6900,6900,6900,0
20250307,180400,3042709380,6900,6900,6900,6900,0
20250307,180300,3042709380,6900,6900,6900,6900,0
20250307,180200,3042709380,6900,6900,6900,6900,0
20250307,180100,3042709380,6900,6900,6900,6900,0
20250307,180000,3042709380,6900,6900,6900,6900,0
20250307,175900,3042709380,6900,6900,6900,6900,0
20250307,175800,3042709380,6900,6900,6900,6900,0
20250307,175700,3042709380,6900,6900,6900,6900,0
20250307,175600,3042709380,6900,6900,6900,6900,0
20250307,175500,3042709380,6900,6900,6900,6900,0
20250307,175400,3042709380,6900,6900,6900,6900,0
20250307,175300,3042709380,6900,6900,6900,6900,0
20250307,175200,3042709380,6900,6900,6900,6900,0
20250307,175100,3042709380,6900,6900,6900,6900,0
20250307,175000,3042709380,6900,6900,6900,6900,0
20250307,174900,3042709380,6900,6900,6900,6900,0
20250307,174800,3042709380,6900,6900,6900,6900,0
20250307,174700,3042709380,6900,6900,6900,6900,0
20250307,174600,3042709380,6900,6900,6900,6900,0
20250307,174500,3042709380,6900,6900,6900,6900,0
20250307,174400,3042709380,6900,6900,6900,6900,0
20250307,174300,3042709380,6900,6900,6900,6900,0
20250307,174200,3042709380,6900,6900,6900,6900,16779
20250307,174100,3042709380,6900,6900,6900,6900,0
20250307,174000,3042709380,6900,6900,6900,6900,0
20250307,173900,3042709380,6900,6900,6900,6900,0
20250307,173800,3042709380,6900,6900,6900,6900,0
20250307,173700,3042709380,6900,6900,6900,6900,0
20250307,173600,3042709380,6900,6900,6900,6900,0
20250307,173500,3042709380,6900,6900,6900,6900,0
20250307,173400,3042709380,6900,6900,6900,6900,0
20250307,173300,3042709380,6900,6900,6900,6900,0
20250307,173200,3042709380,6900,6900,6900,6900,0
20250307,173100,3042709380,6900,6900,6900,6900,0
20250307,173000,3042709380,6900,6900,6900,6900,0
20250307,172900,3042709380,6900,6900,6900,6900,0
20250307,172800,3042709380,6900,6900,6900,6900,0
20250307,172700,3042709380,6900,6900,6900,6900,0
20250307,172600,3042709380,6900,6900,6900,6900,0
20250307,172500,3042709380,6900,6900,6900,6900,0
20250307,172400,3042709380,6900,6900,6900,6900,0
20250307,172300,3042709380,6900,6900,6900,6900,0
20250307,172200,3042709380,6900,6900,6900,6900,0
20250307,172100,3042709380,6900,6900,6900,6900,0
20250307,172000,3042709380,6900,6900,6900,6900,0
20250307,171900,3042709380,6900,6900,6900,6900,0
20250307,171800,3042709380,6900,6900,6900,6900,0
20250307,171700,3042709380,6900,6900,6900,6900,0
20250307,171600,3042709380,6900,6900,6900,6900,0
20250307,171500,3042709380,6900,6900,6900,6900,0
20250307,171400,3042709380,6900,6900,6900,6900,0
20250307,171300,3042709380,6900,6900,6900,6900,0
20250307,171200,3042709380,6900,6900,6900,6900,16779
20250307,171100,3042709380,6900,6900,6900,6900,0
20250307,171000,3042709380,6900,6900,6900,6900,0
20250307,170900,3042709380,6900,6900,6900,6900,0
20250307,170800,3042709380,6900,6900,6900,6900,0
20250307,170700,3042709380,6900,6900,6900,6900,0
20250307,170600,3042709380,6900,6900,6900,6900,0
20250307,170500,3042709380,6900,6900,6900,6900,0
20250307,170400,3042709380,6900,6900,6900,6900,0
20250307,170300,3042709380,6900,6900,6900,6900,0
20250307,170200,3042709380,6900,6900,6900,6900,0
20250307,170100,3042709380,6900,6900,6900,6900,0
20250307,170000,3042709380,6900,6900,6900,6900,0
20250307,165900,3042709380,6900,6900,6900,6900,0
20250307,165800,3042709380,6900,6900,6900,6900,0
20250307,165700,3042709380,6900,6900,6900,6900,0
20250307,165600,3042709380,6900,6900,6900,6900,0
20250307,165500,3042709380,6900,6900,6900,6900,0
20250307,165400,3042709380,6900,6900,6900,6900,0
20250307,165300,3042709380,6900,6900,6900,6900,0
20250307,165200,3042709380,6900,6900,6900,6900,0
20250307,165100,3042709380,6900,6900,6900,6900,0
20250307,165000,3042709380,6900,6900,6900,6900,0
20250307,164900,3042709380,6900,6900,6900,6900,0
20250307,164800,3042709380,6900,6900,6900,6900,0
20250307,164700,3042709380,6900,6900,6900,6900,0
20250307,164600,3042709380,6900,6900,6900,6900,0
20250307,164500,3042709380,6900,6900,6900,6900,0
20250307,164400,3042709380,6900,6900,6900,6900,0
20250307,164300,3042709380,6900,6900,6900,6900,0
20250307,164200,3042709380,6900,6900,6900,6900,16779
20250307,164100,3042709380,6900,6900,6900,6900,0
20250307,164000,3042709380,6900,6900,6900,6900,0
20250307,163900,3042709380,6900,6900,6900,6900,0
20250307,163800,3042709380,6900,6900,6900,6900,0
20250307,163700,3042709380,6900,6900,6900,6900,0
20250307,163600,3042709380,6900,6900,6900,6900,0
20250307,163500,3042709380,6900,6900,6900,6900,0
20250307,163400,3042709380,6900,6900,6900,6900,0
20250307,163300,3042709380,6900,6900,6900,6900,0
20250307,163200,3042709380,6900,6900,6900,6900,0
20250307,163100,3042709380,6900,6900,6900,6900,0
20250307,163000,3042709380,6900,6900,6900,6900,0
20250307,162900,3042709380,6900,6900,6900,6900,0
20250307,162800,3042709380,6900,6900,6900,6900,0
20250307,162700,3042709380,6900,6900,6900,6900,0
20250307,162600,3042709380,6900,6900,6900,6900,0
20250307,162500,3042709380,6900,6900,6900,6900,0
20250307,162400,3042709380,6900,6900,6900,6900,0
20250307,162300,3042709380,6900,6900,6900,6900,0
20250307,162200,3042709380,6900,6900,6900,6900,0
20250307,162100,3042709380,6900,6900,6900,6900,0
20250307,162000,3042709380,6900,6900,6900,6900,0
20250307,161900,3042709380,6900,6900,6900,6900,0
20250307,161800,3042709380,6900,6900,6900,6900,0
20250307,161700,3042709380,6900,6900,6900,6900,0
20250307,161600,3042709380,6900,6900,6900,6900,0
20250307,161500,3042709380,6900,6900,6900,6900,0
20250307,161400,3042709380,6900,6900,6900,6900,0
20250307,161300,3042709380,6900,6900,6900,6900,0
20250307,161200,3042709380,6900,6900,6900,6900,16779
20250307,161100,3042709380,6900,6900,6900,6900,0
20250307,161000,3042709380,6900,6900,6900,6900,0
20250307,160900,3042709380,6900,6900,6900,6900,0
20250307,160800,3042709380,6900,6900,6900,6900,0
20250307,160700,3042709380,6900,6900,6900,6900,0
20250307,160600,3042709380,6900,6900,6900,6900,0
20250307,160500,3042709380,6900,6900,6900,6900,0
20250307,160400,3042709380,6900,6900,6900,6900,0
20250307,160300,3042709380,6900,6900,6900,6900,0
20250307,160200,3042709380,6900,6900,6900,6900,0
20250307,160100,3042709380,6900,6900,6900,6900,0
20250307,160000,3042709380,6900,6900,6900,6900,0
20250307,155900,3042709380,6900,6900,6900,6900,0
20250307,155800,3042709380,6900,6900,6900,6900,0
20250307,155700,3042709380,6900,6900,6900,6900,0
20250307,155600,3042709380,6900,6900,6900,6900,0
20250307,155500,3042709380,6900,6900,6900,6900,0
20250307,155400,3042709380,6900,6900,6900,6900,0
20250307,155300,3042709380,6900,6900,6900,6900,0
20250307,155200,3042709380,6900,6900,6900,6900,0
20250307,155100,3042709380,6900,6900,6900,6900,0
20250307,155000,3042709380,6900,6900,6900,6900,0
20250307,154900,3042709380,6900,6900,6900,6900,0
20250307,154800,3042709380,6900,6900,6900,6900,0
20250307,154700,3042709380,6900,6900,6900,6900,0
20250307,154600,3042709380,6900,6900,6900,6900,0
20250307,154500,3042709380,6900,6900,6900,6900,0
20250307,154400,3042709380,6900,6900,6900,6900,0
20250307,154300,3042709380,6900,6900,6900,6900,0
20250307,154200,3042709380,6900,6900,6900,6900,16779
20250307,154100,3042709380,6900,6900,6900,6900,0
20250307,154000,3042709380,6900,6900,6900,6900,0
20250307,153900,3042709380,6900,6900,6900,6900,0
20250307,153800,3042709380,6900,6900,6900,6900,0
20250307,153700,3042709380,6900,6900,6900,6900,0
20250307,153600,3042709380,6900,6900,6900,6900,0
20250307,153500,3042709380,6900,6900,6900,6900,0
20250307,153400,3042709380,6900,6900,6900,6900,0
20250307,153300,3042709380,6900,6900,6900,6900,0
20250307,153200,3042709380,6900,6900,6900,6900,0
20250307,153100,3042709380,6900,6900,6900,6900,0
20250307,153000,3042709380,6900,6900,6900,6900,16779
20250307,152900,2926934280,6920,6920,6920,6920,0
20250307,152800,2926934280,6920,6920,6920,6920,0
20250307,152700,2926934280,6920,6920,6920,6920,0
20250307,152600,2926934280,6920,6920,6920,6920,0
20250307,152500,2926934280,6920,6920,6920,6920,0
20250307,152400,2926934280,6920,6920,6920,6920,0
20250307,152300,2926934280,6920,6920,6920,6920,0
20250307,152200,2926934280,6920,6920,6920,6920,0
20250307,152100,2926934280,6920,6920,6920,6920,0
20250307,152000,2926934280,6920,6920,6920,6920,0
20250307,151900,2926934280,6920,6910,6930,6900,2816
20250307,151800,2907471610,6920,6920,6920,6910,263
20250307,151700,2905654150,6920,6910,6920,6910,294
20250307,151600,2903622500,6920,6910,6920,6910,129
20250307,151500,2902729850,6910,6910,6920,6910,5155
20250307,151400,2867108710,6910,6920,6930,6910,529
20250307,151300,2863449730,6920,6920,6920,6910,155
20250307,151200,2862377170,6920,6920,6920,6920,328
20250307,151100,2860107410,6920,6920,6920,6910,649
20250307,151000,2855621330,6920,6920,6920,6920,721
20250307,150900,2850632010,6930,6920,6930,6920,2797
20250307,150800,2831275680,6930,6920,6930,6920,570
20250307,150700,2827326280,6930,6930,6930,6920,355
20250307,150600,2824869060,6930,6930,6930,6930,1618
20250307,150500,2813656320,6930,6930,6930,6930,78
20250307,150400,2813115780,6930,6920,6930,6920,13
20250307,150300,2813025720,6920,6920,6920,6920,1162
20250307,150200,2804984680,6930,6930,6930,6930,490
20250307,150100,2801588980,6920,6920,6920,6920,510
20250307,150000,2798059780,6920,6920,6920,6920,530
20250307,145900,2794392180,6910,6940,6940,6910,4312
20250307,145800,2764566580,6930,6920,6930,6920,1686
20250307,145700,2752893600,6920,6930,6930,6920,141
20250307,145600,2751917790,6940,6920,6940,6920,4
20250307,145500,2751890090,6920,6930,6930,6920,551
20250307,145400,2748072160,6930,6930,6930,6920,658
20250307,145300,2743518220,6920,6920,6920,6920,0
20250307,145200,2743518220,6920,6920,6920,6920,500
20250307,145100,2740058220,6930,6930,6930,6930,58
20250307,145000,2739656280,6910,6920,6940,6910,92
20250307,144900,2739020520,6920,6920,6920,6910,1385
20250307,144800,2729436600,6920,6930,6930,6920,3678
20250307,144700,2703984830,6920,6920,6920,6920,1000
20250307,144600,2697064830,6910,6920,6920,6910,635
20250307,144500,2692676070,6920,6920,6920,6910,328
20250307,144400,2690407310,6910,6920,6920,6910,1119
20250307,144300,2682673830,6910,6910,6920,6910,4011
20250307,144200,2654956955,6910,6920,6920,6910,1058
20250307,144100,2647637885,6920,6920,6920,6920,122
20250307,144000,2646793645,6920,6915,6920,6910,609
20250307,143900,2642584530,6910,6910,6915,6910,1196
20250307,143800,2634315335,6910,6920,6920,6910,623
20250307,143700,2630005175,6900,6900,6900,6900,8
20250307,143600,2629949975,6900,6900,6900,6900,112
20250307,143500,2629177175,6900,6900,6910,6900,147
20250307,143400,2628162785,6900,6920,6920,6900,10097
20250307,143300,2558418865,6920,6940,6940,6920,712
20250307,143200,2553485805,6920,6920,6920,6920,128
20250307,143100,2552600045,6920,6930,6940,6920,429
20250307,143000,2549627135,6930,6930,6940,6930,327
20250307,142900,2547360925,6940,6950,6950,6920,24
20250307,142800,2547194755,6970,6950,6970,6920,2618
20250307,142700,2529052645,6940,6990,6990,6940,115
20250307,142600,2528254445,6970,6950,6970,6950,5299
20250307,142500,2491348165,6950,6950,6950,6950,18
20250307,142400,2491223065,6950,6940,6950,6940,371
20250307,142300,2488646245,6940,6950,6950,6940,1910
20250307,142200,2475377325,6950,6950,6950,6950,660
20250307,142100,2470790325,6940,6940,6940,6940,1066
20250307,142000,2463392285,6960,6920,6960,6920,1600
20250307,141900,2452308375,6910,6910,6910,6910,0
20250307,141800,2452308375,6910,6910,6910,6910,909
20250307,141700,2446027185,6900,6910,6910,6900,1850
20250307,141600,2433260175,6910,6920,6920,6910,788
20250307,141500,2427812235,6920,6920,6920,6910,2045
20250307,141400,2413676285,6920,6930,6930,6920,1068
20250307,141300,2406280675,6940,6930,6940,6930,16
20250307,141200,2406169695,6930,6930,6930,6930,72
20250307,141100,2405670735,6940,6930,6970,6930,210
20250307,141000,2404213185,6920,6920,6920,6920,379
20250307,140900,2401590505,6920,6920,6920,6920,229
20250307,140800,2400005825,6920,6910,6920,6890,10996
20250307,140700,2324104605,6920,6920,6920,6920,12
20250307,140600,2324021565,6900,6910,6910,6900,8776
20250307,140500,2263456815,6910,6910,6930,6900,20129
20250307,140400,2124526575,6900,6910,6910,6900,6487
20250307,140300,2079710485,6910,6940,6940,6910,10705
20250307,140200,2005574275,6950,6970,6970,6940,8642
20250307,140100,1945473225,6970,6980,6980,6970,1088
20250307,140000,1937889785,6980,6990,6990,6980,19
20250307,135900,1937757145,6980,6980,6980,6980,19
20250307,135800,1937624525,6980,6980,6980,6980,7
20250307,135700,1937575665,6980,6980,6980,6980,101
20250307,135600,1936870685,6980,6990,7000,6980,687
20250307,135500,1932075315,7000,6990,7000,6990,3610
20250307,135400,1906810605,6990,6990,6990,6990,0
20250307,135300,1906810605,6990,6970,6990,6970,295
20250307,135200,1904753215,6970,6980,6980,6970,212
20250307,135100,1903274845,6980,6980,6980,6980,938
20250307,135000,1896727605,6990,6990,6990,6990,50
20250307,134900,1896378105,6990,6980,6990,6970,61
20250307,134800,1895952575,6980,6980,6980,6980,578
20250307,134700,1891918135,6980,6980,6980,6980,8
20250307,134600,1891862295,6980,6980,6980,6980,500
20250307,134500,1888372295,6980,6980,6980,6980,8
20250307,134400,1888316455,6980,6970,6980,6970,297
20250307,134300,1886245375,6970,6970,6970,6970,45
20250307,134200,1885931725,6970,6970,6970,6970,1
20250307,134100,1885924755,6970,6970,6970,6970,296
20250307,134000,1883861635,6960,6970,6970,6960,210
20250307,133900,1882399945,6960,6970,6970,6960,501
20250307,133800,1878912895,6980,6980,6980,6980,10
20250307,133700,1878843095,6970,6970,6970,6970,100
20250307,133600,1878146095,6970,6970,6970,6970,0
20250307,133500,1878146095,6970,6970,6970,6970,9
20250307,133400,1878083365,6970,6970,6970,6970,12
20250307,133300,1877999725,6970,6970,6970,6970,0
20250307,133200,1877999725,6970,6970,6980,6970,467
20250307,133100,1874741435,6970,6970,6970,6970,230
20250307,133000,1873138335,6960,6980,6980,6960,1013
20250307,132900,1866087835,6970,6970,6970,6970,592
20250307,132800,1861961595,6980,6970,6980,6970,76
20250307,132700,1861431125,6970,6970,6970,6970,0
20250307,132600,1861431125,6970,6960,6970,6960,87
20250307,132500,1860825535,6960,6980,6980,6960,143
20250307,132400,1859829705,6980,6980,6990,6980,123
20250307,132300,1858971085,6990,6990,6990,6990,0
20250307,132200,1858971085,6990,6990,6990,6990,0
20250307,132100,1858971085,6990,6990,6990,6990,159
20250307,132000,1857859675,6980,6970,6980,6970,2500
20250307,131900,1840417285,6970,6970,6970,6970,511
20250307,131800,1836855615,6980,6980,6980,6980,8
20250307,131700,1836799775,6970,6970,6970,6970,1
20250307,131600,1836792805,6970,6980,6980,6970,264
20250307,131500,1834952645,6980,6980,6980,6980,50
20250307,131400,1834603645,6970,6980,6980,6970,55
20250307,131300,1834220255,6990,6980,6990,6980,9
20250307,131200,1834157425,7000,6975,7000,6975,532
20250307,131100,1830435895,6960,6970,6970,6960,862
20250307,131000,1824431325,6970,6970,6970,6970,8
20250307,130900,1824375565,6960,6960,6960,6960,192
20250307,130800,1823039245,6970,6970,6990,6960,1021
20250307,130700,1815932775,6970,6970,6970,6970,0
20250307,130600,1815932775,6970,6980,6980,6970,4356
20250307,130500,1785567585,6980,6980,6980,6960,1841
20250307,130400,1772732415,6970,6960,6970,6960,1471
20250307,130300,1762484545,6970,6970,6970,6970,749
20250307,130200,1757264015,6970,6970,6970,6970,575
20250307,130100,1753256265,6980,6970,6980,6970,1208
20250307,130000,1744834425,6980,6980,6980,6980,508
20250307,125900,1741288585,6970,6970,6970,6970,1000
20250307,125800,1734318585,6970,6980,6980,6960,3722
20250307,125700,1708391725,6980,6980,6980,6980,63
20250307,125600,1707951985,6980,6980,6980,6980,779
20250307,125500,1702514565,6980,6990,6990,6980,9
20250307,125400,1702451665,6990,6980,6990,6980,10
20250307,125300,1702381855,6970,6970,6970,6970,0
20250307,125200,1702381855,6970,6970,6970,6970,1666
20250307,125100,1690769835,6960,6980,6990,6960,635
20250307,125000,1686337805,6980,6980,6980,6980,0
20250307,124900,1686337805,6980,6960,6980,6960,1067
20250307,124800,1678911385,6960,6970,6970,6960,91
20250307,124700,1678277155,6970,6970,6970,6970,8
20250307,124600,1678221395,6970,6970,6970,6970,405
20250307,124500,1675398545,6980,6980,6980,6980,0
20250307,124400,1675398545,6980,6980,6980,6980,13
20250307,124300,1675307805,6960,6960,6960,6960,0
20250307,124200,1675307805,6960,6960,6960,6960,0
20250307,124100,1675307805,6960,6960,6960,6960,0
20250307,124000,1675307805,6960,6980,6980,6960,1102
20250307,123900,1667634845,6970,6970,6970,6970,1045
20250307,123800,1660351195,6970,6970,6970,6960,184
20250307,123700,1659070215,6970,6970,6970,6970,0
20250307,123600,1659070215,6970,6970,6970,6970,111
20250307,123500,1658296545,6980,6970,6980,6970,300
20250307,123400,1656202555,6970,6970,6970,6970,510
20250307,123300,1652647855,6970,6960,6970,6960,347
20250307,123200,1650232655,6950,6950,6950,6950,11
20250307,123100,1650156205,6950,6950,6950,6950,11
20250307,123000,1650079755,6950,6950,6950,6950,501
20250307,122900,1646597805,6950,6950,6950,6950,300
20250307,122800,1644512805,6950,6950,6960,6950,908
20250307,122700,1638202125,6960,6960,6960,6960,22
20250307,122600,1638049005,6960,6960,6960,6960,8
20250307,122500,1637993325,6950,6960,6960,6950,72
20250307,122400,1637492905,6960,6960,6960,6960,0
20250307,122300,1637492905,6960,6950,6960,6950,153
20250307,122200,1636429505,6950,6950,6950,6950,1
20250307,122100,1636422555,6950,6960,6960,6950,1851
20250307,122000,1623558055,6960,6960,6960,6960,4
20250307,121900,1623530215,6960,6950,6960,6950,593
20250307,121800,1619402945,6950,6960,6960,6950,58
20250307,121700,1618999765,6950,6950,6950,6950,2
20250307,121600,1618985865,6970,6970,6970,6970,0
20250307,121500,1618985865,6970,6940,6970,6940,242
20250307,121400,1617305175,6940,6940,6940,6940,497
20250307,121300,1613855995,6930,6930,6930,6930,60
20250307,121200,1613440195,6940,6930,6940,6930,350
20250307,121100,1611014615,6940,6940,6940,6940,22
20250307,121000,1610861935,6930,6950,6950,6930,587
20250307,120900,1606789375,6940,6940,6940,6940,54
20250307,120800,1606414615,6940,6950,6950,6940,110
20250307,120700,1605650125,6940,6940,6940,6940,0
20250307,120600,1605650125,6940,6940,6940,6940,573
20250307,120500,1601673505,6940,6940,6940,6940,200
20250307,120400,1600285505,6940,6930,6940,6930,1396
20250307,120300,1590611145,6920,6920,6920,6920,397
20250307,120200,1587863905,6920,6930,6930,6920,333
20250307,120100,1585556415,6910,6910,6910,6910,1000
20250307,120000,1578646415,6910,6910,6910,6910,1009
20250307,115900,1571674225,6910,6910,6910,6910,6150
20250307,115800,1529177725,6930,6930,6940,6900,5538
20250307,115700,1490876795,6930,6930,6930,6930,0
20250307,115600,1490876795,6930,6920,6930,6920,196
20250307,115500,1489520395,6920,6930,6930,6920,1222
20250307,115400,1481061935,6930,6930,6930,6920,600
20250307,115300,1476905035,6930,6930,6930,6930,584
20250307,115200,1472857915,6930,6930,6940,6930,1967
20250307,115100,1459218005,6930,6940,6940,6930,9
20250307,115000,1459155555,6970,6950,6970,6920,9928
20250307,114900,1390322175,6970,6950,6970,6950,157
20250307,114800,1389230875,6940,6960,6960,6940,1190
20250307,114700,1380958675,6970,6970,6970,6970,0
20250307,114600,1380958675,6970,6985,6985,6960,2597
20250307,114500,1362873970,6980,6970,6980,6970,32
20250307,114400,1362650620,6990,6990,6990,6990,1
20250307,114300,1362643630,6980,6980,6980,6970,2452
20250307,114200,1345549850,6990,6980,6990,6980,11
20250307,114100,1345473060,6970,6980,6980,6970,121
20250307,114000,1344629680,6980,6970,6980,6970,199
20250307,113900,1343242640,6970,6960,6970,6960,82
20250307,113800,1342671900,6960,6960,6970,6960,463
20250307,113700,1339447330,6970,6970,6970,6970,489
20250307,113600,1336039000,6980,6980,6980,6980,0
20250307,113500,1336039000,6980,6970,6990,6970,701
20250307,113400,1331152850,6960,6950,6960,6950,5306
20250307,113300,1294272260,6960,6960,6960,6960,10
20250307,113200,1294202660,6960,6960,6960,6960,3791
20250307,113100,1267817300,6970,6970,6970,6970,100
20250307,113000,1267120300,6970,6970,6970,6970,21
20250307,112900,1266973930,6970,6970,6970,6970,24
20250307,112800,1266806650,6970,6980,6980,6970,250
20250307,112700,1265064140,6980,6980,6980,6970,257
20250307,112600,1263272280,6980,6990,6990,6980,14
20250307,112500,1263174440,6980,6990,6990,6980,17
20250307,112400,1263055680,6970,6970,6970,6970,1067
20250307,112300,1255618690,6970,6990,6990,6970,5178
20250307,112200,1219486980,6990,6990,7000,6990,3511
20250307,112100,1194945010,6990,6990,6990,6990,2114
20250307,112000,1180168150,7000,6990,7000,6990,57
20250307,111900,1179769450,7000,7000,7000,6990,2788
20250307,111800,1160267180,6990,6990,6990,6990,580
20250307,111700,1156212980,7000,7000,7000,7000,8
20250307,111600,1156156980,7000,7000,7000,7000,0
20250307,111500,1156156980,7000,7000,7000,7000,10
20250307,111400,1156086980,7000,7000,7000,7000,8
20250307,111300,1156030980,7000,6990,7000,6990,1727
20250307,111200,1143956250,7000,7000,7000,7000,49
20250307,111100,1143613250,7000,7000,7000,7000,47
20250307,111000,1143284250,7000,7000,7000,7000,1
20250307,110900,1143277250,7000,7000,7000,7000,10
20250307,110800,1143207250,6990,6990,6990,6990,19
20250307,110700,1143074440,6990,6990,6990,6990,770
20250307,110600,1137692140,6995,6995,6995,6995,8
20250307,110500,1137636180,6990,6990,6990,6990,0
20250307,110400,1137636180,6990,7000,7000,6990,68
20250307,110300,1137160780,7000,6990,7000,6990,6700
20250307,110200,1090324940,6990,6990,6990,6990,0
20250307,110100,1090324940,6990,7000,7000,6990,519
20250307,110000,1086697050,7000,7000,7000,7000,38
20250307,105900,1086431050,7000,7000,7000,7000,735
20250307,105800,1081286050,7010,7000,7010,7000,601
20250307,105700,1077078970,7010,7010,7010,7010,30
20250307,105600,1076868670,6990,6990,6990,6990,0
20250307,105500,1076868670,6990,7000,7000,6990,353
20250307,105400,1074399190,7000,7000,7000,7000,0
20250307,105300,1074399190,7000,7000,7010,7000,3676
20250307,105200,1048667010,7010,7020,7020,7000,5085
20250307,105100,1013024310,7030,7020,7030,7020,908
20250307,105000,1006645950,7010,7020,7020,7010,9
20250307,104900,1006582780,7020,7010,7020,7010,101
20250307,104800,1005874760,7010,7020,7020,7010,408
20250307,104700,1003014600,7010,7020,7020,7010,2209
20250307,104600,987524340,7040,7020,7040,7020,300
20250307,104500,985415010,7020,7020,7020,7020,63
20250307,104400,984972750,7010,7010,7010,7010,783
20250307,104300,979483920,7010,7010,7010,7010,130
20250307,104200,978572620,7010,7005,7010,7005,8
20250307,104100,978516560,7005,7005,7005,7005,0
20250307,104000,978516560,7005,7005,7005,7005,9
20250307,103900,978453515,7000,7000,7000,7000,1
20250307,103800,978446515,7000,7000,7000,7000,0
20250307,103700,978446515,7000,7010,7010,7000,1040
20250307,103600,971166435,7010,7010,7010,7010,10
20250307,103500,971096335,7010,7010,7010,7000,775
20250307,103400,965670955,7000,7000,7000,7000,0
20250307,103300,965670955,7000,7000,7000,7000,1445
20250307,103200,955555955,7000,7000,7000,7000,108
20250307,103100,954799955,7000,7000,7000,7000,1374
20250307,103000,945181955,7000,7030,7030,7000,3557
20250307,102900,920252175,7010,7020,7020,7010,1488
20250307,102800,909807885,7020,7020,7030,7020,1156
20250307,102700,901683045,7030,7030,7030,7030,8
20250307,102600,901626805,7020,7020,7020,7020,60
20250307,102500,901205605,7020,7030,7030,7020,695
20250307,102400,896326695,7030,7030,7030,7030,8
20250307,102300,896270455,7020,7030,7030,7020,140
20250307,102200,895286765,7020,7020,7020,7020,450
20250307,102100,892127765,7030,7030,7030,7030,10
20250307,102000,892057465,7030,7030,7030,7020,1689
20250307,101900,880183915,7040,7040,7040,7040,32
20250307,101800,879958635,7040,7040,7040,7030,171
20250307,101700,878754915,7040,7040,7040,7040,100
20250307,101600,878050915,7050,7050,7050,7050,8
20250307,101500,877994515,7050,7040,7060,7040,204
20250307,101400,876557985,7050,7050,7060,7050,2499
20250307,101300,858937375,7050,7050,7050,7050,213
20250307,101200,857435725,7050,7050,7050,7050,1
20250307,101100,857428675,7050,7050,7050,7050,50
20250307,101000,857076175,7050,7050,7050,7050,0
20250307,100900,857076175,7050,7050,7050,7050,1
20250307,100800,857069125,7040,7030,7040,7020,1037
20250307,100700,849784615,7030,7030,7030,7030,1254
20250307,100600,840968995,7050,7050,7050,7040,1205
20250307,100500,832477715,7040,7040,7040,7040,505
20250307,100400,828922515,7040,7040,7040,7020,573
20250307,100300,824890595,7050,7030,7050,7030,902
20250307,100200,818549395,7000,7000,7000,7000,0
20250307,100100,818549395,7000,7000,7000,7000,1
20250307,100000,818542395,7020,7020,7040,6990,1141
20250307,095900,810533365,6990,7040,7050,6990,11310
20250307,095800,731260545,7040,7020,7040,7020,13
20250307,095700,731169185,7020,7040,7040,7020,2180
20250307,095600,715858465,7040,7040,7040,7040,139
20250307,095500,714879905,7040,7040,7050,7040,459
20250307,095400,711648515,7040,7040,7040,7040,48
20250307,095300,711310595,7040,7020,7040,7020,753
20250307,095200,706024115,7020,7020,7020,7020,550
20250307,095100,702163115,7020,7010,7020,7010,24
20250307,095000,701994645,7010,7020,7020,7010,368
20250307,094900,699414275,7020,7010,7020,7000,2218
20250307,094800,683857375,7020,7020,7020,7010,553
20250307,094700,679980315,7020,7020,7020,7020,499
20250307,094600,676477335,7020,7050,7050,7020,501
20250307,094500,672960275,7050,7030,7060,7030,1262
20250307,094400,664077035,7050,7050,7070,7040,1832
20250307,094300,651154095,7050,7050,7050,7050,165
20250307,094200,649990845,7050,7015,7050,7015,1430
20250307,094100,639930810,7020,7010,7020,7010,131
20250307,094000,639012190,7020,7020,7020,7020,37
20250307,093900,638752450,7000,7010,7020,6990,1138
20250307,093800,630789190,7010,7020,7020,7010,112
20250307,093700,630004060,7020,7010,7020,7010,703
20250307,093600,625076000,7010,7010,7010,7010,287
20250307,093500,623064130,7010,7020,7020,7010,316
20250307,093400,620847440,7010,7030,7030,7010,426
20250307,093300,617855000,7030,7020,7030,7020,179
20250307,093200,616598390,7010,6990,7010,6990,1569
20250307,093100,605630040,6990,6980,6990,6970,393
20250307,093000,602888220,6980,6970,7070,6970,2624
20250307,092900,584568520,6950,6960,6960,6950,153
20250307,092800,583503740,6950,6970,6970,6950,7078
20250307,092700,534246430,6970,6980,6980,6970,5135
20250307,092600,498415120,6980,6980,6980,6980,358
20250307,092500,495916280,6990,7000,7000,6990,1008
20250307,092400,488868550,7000,6980,7000,6970,2411
20250307,092300,472041290,6990,7000,7020,6990,1020
20250307,092200,464905800,6990,7030,7030,6990,5988
20250307,092100,422975860,7010,7070,7070,7010,3912
20250307,092000,395496630,7070,7060,7070,7060,280
20250307,091900,393519390,7060,7040,7060,7040,1146
20250307,091800,385443210,7040,7050,7060,7040,730
20250307,091700,380297200,7040,7020,7040,7020,711
20250307,091600,375298050,7020,7010,7020,7000,1053
20250307,091500,367924480,7030,7040,7040,7000,3178
20250307,091400,345583690,7030,7010,7030,7000,2521
20250307,091300,327910900,7010,7010,7020,7000,763
20250307,091200,322563250,7010,7020,7030,7010,1540
20250307,091100,311757340,7020,6990,7020,6980,4937
20250307,091000,277219760,6990,7000,7020,6980,1432
20250307,090900,267210240,6980,7000,7000,6980,5672
20250307,090800,227603350,7010,7040,7040,7010,2546
20250307,090700,209751640,7030,7010,7050,7010,2749
20250307,090600,190437840,7010,7000,7020,6990,1487
20250307,090500,180029500,7000,6990,7000,6980,2505
20250307,090400,162519770,6990,6980,7020,6970,4853
20250307,090300,128575520,6990,7000,7000,6980,1566
20250307,090200,117629280,7000,6940,7000,6940,3769
20250307,090100,91315970,6940,6960,6990,6920,7162
20250307,090000,41624160,6960,6950,7020,6950,5972
Reference in New Issue View Git Blame Copy Permalink