gavindiaz/python-for-finances
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

feat: add historical stock price data for multiple tickers

Browse Source
This commit is contained in:
ImGabreuw
2025-04-13 19:07:55 -03:00
parent 4d0b0b125a
commit b0140eb39e
468 changed files with 116501 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files
factor-investing/dados_acoes/LAND3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,LAND3.SA,LAND3.SA,LAND3.SA,LAND3.SA,LAND3.SA
Date,,,,,
2024-04-11,14.454132080078125,15.110234211601808,14.314958527192815,14.702655672203294,66300
2024-04-12,14.21554946899414,14.295076941566904,13.479919873674952,14.175785732707759,108000
2024-04-15,14.414368629455566,14.911415823574725,13.947144001531719,13.947144001531719,69500
2024-04-16,14.424309730529785,14.633069588963531,14.096258659854223,14.52371860004349,70600
2024-04-17,14.235430717468262,14.483954303725975,14.235430717468262,14.394485660986438,37900
2024-04-18,15.060529708862305,15.060529708862305,14.295077517499676,14.295077517499676,30800
2024-04-19,14.911415100097656,15.17982102695969,14.712596421704802,15.140056343238879,43000
2024-04-22,15.15993881225586,15.189761377254369,14.712596545109218,15.189761377254369,50000
2024-04-23,15.249407768249512,15.299112676295263,15.01082534728063,15.189761688986158,17600
2024-04-24,15.209644317626953,15.289171792779745,15.050589367321368,15.289171792779745,11200
2024-04-25,14.911415100097656,15.587399554675601,14.911415100097656,15.309052456883364,36700
2024-04-26,14.633069038391113,15.2295250771584,14.404426845831969,14.911415189815848,37100
2024-04-29,14.300000190734863,15.0,14.300000190734863,14.479999542236328,69500
2024-04-30,15.359999656677246,15.75,14.390000343322754,14.390000343322754,62000
2024-05-02,15.149999618530273,15.520000457763672,14.619999885559082,15.039999961853027,51900
2024-05-03,15.579999923706055,15.819999694824219,15.010000228881836,15.170000076293945,105100
2024-05-06,15.399999618530273,15.75,15.199999809265137,15.579999923706055,27000
2024-05-07,15.329999923706055,15.520000457763672,15.0,15.399999618530273,30200
2024-05-08,15.100000381469727,15.5,15.100000381469727,15.5,19700
2024-05-09,15.260000228881836,15.260000228881836,14.800000190734863,15.079999923706055,15500
2024-05-10,14.899999618530273,15.300000190734863,14.710000038146973,15.300000190734863,52000
2024-05-13,14.649999618530273,15.180000305175781,14.59000015258789,15.0,27800
2024-05-14,14.460000038146973,14.729999542236328,14.260000228881836,14.350000381469727,75600
2024-05-15,14.770000457763672,15.130000114440918,14.229999542236328,14.229999542236328,44000
2024-05-16,15.369999885559082,15.539999961853027,14.699999809265137,14.710000038146973,43400
2024-05-17,14.819999694824219,15.5600004196167,14.579999923706055,15.539999961853027,37900
2024-05-20,15.0,15.420000076293945,14.6899995803833,14.770000457763672,63700
2024-05-21,15.050000190734863,15.239999771118164,14.869999885559082,15.109999656677246,12700
2024-05-22,15.149999618530273,15.260000228881836,14.920000076293945,15.180000305175781,45400
2024-05-23,15.100000381469727,15.1899995803833,14.829999923706055,15.130000114440918,15100
2024-05-24,14.8100004196167,15.100000381469727,14.800000190734863,15.100000381469727,58700
2024-05-27,14.770000457763672,15.09000015258789,14.729999542236328,15.09000015258789,38800
2024-05-28,14.84000015258789,15.069999694824219,14.710000038146973,14.710000038146973,62500
2024-05-29,15.4399995803833,15.460000038146973,14.890000343322754,14.989999771118164,56000
2024-05-31,15.489999771118164,15.75,15.170000076293945,15.4399995803833,43700
2024-06-03,15.899999618530273,16.389999389648438,15.25,15.489999771118164,119600
2024-06-04,15.899999618530273,16.299999237060547,15.75,15.75,63300
2024-06-05,15.800000190734863,16.059999465942383,15.739999771118164,15.800000190734863,36100
2024-06-06,15.989999771118164,16.15999984741211,15.789999961853027,16.079999923706055,35700
2024-06-07,16.0,16.0,15.800000190734863,15.989999771118164,35400
2024-06-10,16.049999237060547,16.200000762939453,15.760000228881836,16.200000762939453,30900
2024-06-11,15.800000190734863,16.040000915527344,15.789999961853027,16.040000915527344,38700
2024-06-12,15.819999694824219,15.989999771118164,15.210000038146973,15.8100004196167,45700
2024-06-13,16.290000915527344,16.290000915527344,15.5,15.989999771118164,35300
2024-06-14,15.90999984741211,16.149999618530273,15.569999694824219,15.859999656677246,169100
2024-06-17,15.850000381469727,15.9399995803833,15.399999618530273,15.850000381469727,158300
2024-06-18,15.039999961853027,15.890000343322754,15.039999961853027,15.800000190734863,52700
2024-06-19,15.149999618530273,15.359999656677246,14.819999694824219,15.359999656677246,24400
2024-06-20,15.6899995803833,15.6899995803833,14.90999984741211,15.390000343322754,222600
2024-06-21,15.619999885559082,15.619999885559082,15.010000228881836,15.619999885559082,44000
2024-06-24,15.119999885559082,15.770000457763672,15.119999885559082,15.720000267028809,201600
2024-06-25,15.369999885559082,15.460000038146973,15.039999961853027,15.09000015258789,14500
2024-06-26,14.800000190734863,15.140000343322754,14.649999618530273,15.140000343322754,69400
2024-06-27,14.899999618530273,15.010000228881836,14.729999542236328,14.930000305175781,16200
2024-06-28,14.399999618530273,15.020000457763672,14.350000381469727,14.8100004196167,69900
2024-07-01,14.319999694824219,14.609999656677246,14.220000267028809,14.520000457763672,48700
2024-07-02,14.649999618530273,14.649999618530273,14.170000076293945,14.470000267028809,30800
2024-07-03,14.850000381469727,14.970000267028809,14.489999771118164,14.6899995803833,56300
2024-07-04,15.199999809265137,15.430000305175781,14.670000076293945,14.670000076293945,54300
2024-07-05,14.630000114440918,15.579999923706055,14.630000114440918,15.579999923706055,73500
2024-07-08,14.199999809265137,14.9399995803833,14.199999809265137,14.9399995803833,55800
2024-07-09,14.229999542236328,14.5,14.039999961853027,14.229999542236328,49400
2024-07-10,14.0,14.390000343322754,14.0,14.229999542236328,66500
2024-07-11,14.239999771118164,14.270000457763672,14.069999694824219,14.239999771118164,38500
2024-07-12,14.229999542236328,14.739999771118164,14.220000267028809,14.25,196200
2024-07-15,14.5600004196167,14.6899995803833,14.319999694824219,14.5,23200
2024-07-16,14.739999771118164,14.960000038146973,14.359999656677246,14.59000015258789,23400
2024-07-17,14.489999771118164,14.949999809265137,14.449999809265137,14.739999771118164,26200
2024-07-18,14.239999771118164,14.65999984741211,14.1899995803833,14.65999984741211,33800
2024-07-19,14.25,14.569999694824219,14.15999984741211,14.569999694824219,27300
2024-07-22,14.510000228881836,14.960000038146973,14.239999771118164,14.369999885559082,31100
2024-07-23,13.949999809265137,14.729999542236328,13.9399995803833,14.729999542236328,61000
2024-07-24,14.199999809265137,14.25,13.819999694824219,14.069999694824219,430700
2024-07-25,14.510000228881836,14.859999656677246,13.640000343322754,14.199999809265137,167800
2024-07-26,14.699999809265137,15.0,14.329999923706055,14.329999923706055,37900
2024-07-29,14.699999809265137,14.890000343322754,14.4399995803833,14.65999984741211,136700
2024-07-30,14.279999732971191,14.75,14.15999984741211,14.640000343322754,17500
2024-07-31,13.819999694824219,14.550000190734863,13.819999694824219,14.279999732971191,46100
2024-08-01,14.5,14.5,13.680000305175781,13.800000190734863,22200
2024-08-02,14.529999732971191,14.739999771118164,14.239999771118164,14.260000228881836,8500
2024-08-05,14.210000038146973,14.600000381469727,13.869999885559082,14.25,21900
2024-08-06,13.84000015258789,14.75,13.84000015258789,14.25,58400
2024-08-07,13.40999984741211,14.1899995803833,13.40999984741211,13.84000015258789,16400
2024-08-08,13.199999809265137,13.789999961853027,13.100000381469727,13.520000457763672,30300
2024-08-09,13.15999984741211,13.390000343322754,13.0600004196167,13.130000114440918,29000
2024-08-12,13.229999542236328,13.449999809265137,13.109999656677246,13.109999656677246,15900
2024-08-13,13.1899995803833,13.579999923706055,13.149999618530273,13.279999732971191,12100
2024-08-14,13.199999809265137,13.579999923706055,13.0,13.210000038146973,40700
2024-08-15,12.800000190734863,13.479999542236328,12.630000114440918,13.479999542236328,52400
2024-08-16,12.050000190734863,12.640000343322754,12.029999732971191,12.640000343322754,71900
2024-08-19,12.130000114440918,12.369999885559082,11.859999656677246,12.050000190734863,35700
2024-08-20,11.970000267028809,12.789999961853027,11.970000267028809,12.199999809265137,117700
2024-08-21,12.5,12.609999656677246,11.979999542236328,11.979999542236328,33000
2024-08-22,12.729999542236328,12.729999542236328,12.350000381469727,12.670000076293945,24200
2024-08-23,13.1899995803833,13.380000114440918,12.880000114440918,12.880000114440918,20600
2024-08-26,14.239999771118164,14.899999618530273,13.050000190734863,13.380000114440918,312700
2024-08-27,14.050000190734863,15.09000015258789,13.630000114440918,14.270000457763672,187700
2024-08-28,13.949999809265137,14.170000076293945,13.649999618530273,14.15999984741211,110300
2024-08-29,12.800000190734863,13.970000267028809,12.010000228881836,13.680000305175781,398200
2024-08-30,12.699999809265137,13.079999923706055,12.420000076293945,12.609999656677246,101000
2024-09-02,12.739999771118164,13.210000038146973,12.699999809265137,12.699999809265137,87500
2024-09-03,12.289999961853027,12.989999771118164,12.289999961853027,12.729999542236328,90600
2024-09-04,12.119999885559082,12.460000038146973,12.109999656677246,12.3100004196167,37000
2024-09-05,12.380000114440918,12.529999732971191,12.109999656677246,12.359999656677246,29700
2024-09-06,12.279999732971191,12.380000114440918,12.199999809265137,12.380000114440918,10100
2024-09-09,12.239999771118164,12.460000038146973,11.630000114440918,12.460000038146973,88800
2024-09-10,12.4399995803833,12.539999961853027,11.880000114440918,12.260000228881836,49700
2024-09-11,12.779999732971191,12.859999656677246,12.260000228881836,12.260000228881836,55700
2024-09-12,12.899999618530273,13.069999694824219,12.5,12.609999656677246,101200
2024-09-13,13.789999961853027,13.800000190734863,12.779999732971191,12.779999732971191,249500
2024-09-16,14.239999771118164,14.399999618530273,13.25,13.800000190734863,112800
2024-09-17,14.020000457763672,14.390000343322754,13.90999984741211,13.920000076293945,33600
2024-09-18,13.880000114440918,14.380000114440918,13.869999885559082,14.020000457763672,26300
2024-09-19,13.920000076293945,14.199999809265137,13.739999771118164,13.800000190734863,88200
2024-09-20,13.420000076293945,13.859999656677246,13.420000076293945,13.649999618530273,139600
2024-09-23,13.100000381469727,13.489999771118164,13.100000381469727,13.489999771118164,24900
2024-09-24,12.869999885559082,13.5,12.869999885559082,13.149999618530273,33800
2024-09-25,12.699999809265137,13.119999885559082,12.699999809265137,12.800000190734863,57900
2024-09-26,12.680000305175781,13.010000228881836,12.539999961853027,12.699999809265137,28700
2024-09-27,12.75,13.149999618530273,12.699999809265137,12.75,26600
2024-09-30,12.199999809265137,13.039999961853027,12.199999809265137,12.609999656677246,66600
2024-10-01,12.210000038146973,12.350000381469727,12.100000381469727,12.199999809265137,16900
2024-10-02,12.869999885559082,13.069999694824219,12.229999542236328,12.329999923706055,33500
2024-10-03,12.989999771118164,12.989999771118164,12.210000038146973,12.869999885559082,28100
2024-10-04,12.920000076293945,12.9399995803833,12.5,12.9399995803833,19000
2024-10-07,13.0,13.09000015258789,12.720000267028809,12.890000343322754,18900
2024-10-08,13.199999809265137,13.199999809265137,12.930000305175781,12.970000267028809,20300
2024-10-09,13.0,13.329999923706055,12.710000038146973,13.329999923706055,18800
2024-10-10,13.029999732971191,13.1899995803833,12.59000015258789,13.1899995803833,14800
2024-10-11,13.390000343322754,13.470000267028809,12.850000381469727,13.170000076293945,22300
2024-10-14,13.4399995803833,13.539999961853027,13.15999984741211,13.399999618530273,23800
2024-10-15,13.4399995803833,13.539999961853027,13.25,13.270000457763672,18300
2024-10-16,12.789999961853027,13.539999961853027,12.789999961853027,13.529999732971191,475200
2024-10-17,13.449999809265137,13.510000228881836,12.630000114440918,12.84000015258789,100000
2024-10-18,13.619999885559082,13.630000114440918,13.369999885559082,13.460000038146973,35000
2024-10-21,13.59000015258789,13.640000343322754,13.369999885559082,13.630000114440918,18400
2024-10-22,13.569999694824219,13.649999618530273,12.869999885559082,13.3100004196167,59700
2024-10-23,13.65999984741211,13.680000305175781,13.199999809265137,13.680000305175781,11000
2024-10-24,13.640000343322754,13.640000343322754,12.529999732971191,13.640000343322754,46200
2024-10-25,13.15999984741211,13.670000076293945,13.0,13.630000114440918,32200
2024-10-28,13.539999961853027,13.539999961853027,13.149999618530273,13.149999618530273,14200
2024-10-29,13.199999809265137,13.510000228881836,13.020000457763672,13.510000228881836,42400
2024-10-30,12.770000457763672,13.449999809265137,12.699999809265137,13.350000381469727,68200
2024-10-31,12.399999618530273,13.010000228881836,12.399999618530273,12.760000228881836,41000
2024-11-01,12.470000267028809,12.789999961853027,12.40999984741211,12.449999809265137,24700
2024-11-04,12.65999984741211,12.899999618530273,12.40999984741211,12.40999984741211,15500
2024-11-05,12.300000190734863,12.949999809265137,12.300000190734863,12.670000076293945,32000
2024-11-06,12.350000381469727,12.600000381469727,12.220000267028809,12.300000190734863,32400
2024-11-07,12.25,12.649999618530273,12.1899995803833,12.539999961853027,21000
2024-11-08,12.229999542236328,12.59000015258789,12.220000267028809,12.59000015258789,17700
2024-11-11,12.170000076293945,12.470000267028809,12.170000076293945,12.270000457763672,20600
2024-11-12,11.550000190734863,12.319999694824219,11.510000228881836,12.210000038146973,60600
2024-11-13,11.5,11.789999961853027,11.390000343322754,11.579999923706055,36800
2024-11-14,11.350000381469727,11.770000457763672,11.3100004196167,11.600000381469727,19000
2024-11-18,11.300000190734863,11.75,11.300000190734863,11.369999885559082,19000
2024-11-19,10.859999656677246,11.930000305175781,10.8100004196167,11.300000190734863,152300
2024-11-21,11.149999618530273,11.5600004196167,10.880000114440918,10.880000114440918,84100
2024-11-22,11.300000190734863,11.619999885559082,11.149999618530273,11.149999618530273,23000
2024-11-25,11.470000267028809,11.510000228881836,11.170000076293945,11.170000076293945,13500
2024-11-26,11.380000114440918,11.619999885559082,11.289999961853027,11.619999885559082,15600
2024-11-27,11.050000190734863,11.649999618530273,11.050000190734863,11.300000190734863,39600
2024-11-28,11.109999656677246,11.34000015258789,11.069999694824219,11.069999694824219,37700
2024-11-29,10.970000267028809,11.34000015258789,10.970000267028809,11.100000381469727,29100
2024-12-02,11.020000457763672,11.390000343322754,11.0,11.010000228881836,34900
2024-12-03,11.5,11.5,10.970000267028809,11.029999732971191,17800
2024-12-04,11.5,11.5,11.199999809265137,11.470000267028809,26400
2024-12-05,12.619999885559082,12.619999885559082,11.520000457763672,11.520000457763672,37800
2024-12-06,12.600000381469727,12.850000381469727,12.010000228881836,12.619999885559082,37200
2024-12-09,13.149999618530273,13.149999618530273,12.380000114440918,12.479999542236328,16600
2024-12-10,13.5,13.5,13.010000228881836,13.149999618530273,18400
2024-12-11,13.8100004196167,13.8100004196167,13.010000228881836,13.5,31900
2024-12-12,13.369999885559082,13.770000457763672,13.140000343322754,13.680000305175781,27600
2024-12-13,13.600000381469727,13.84000015258789,13.289999961853027,13.479999542236328,37000
2024-12-16,13.829999923706055,13.970000267028809,13.470000267028809,13.890000343322754,32600
2024-12-17,13.630000114440918,13.890000343322754,13.359999656677246,13.6899995803833,17700
2024-12-18,13.25,13.770000457763672,13.039999961853027,13.770000457763672,435800
2024-12-19,12.970000267028809,13.369999885559082,12.970000267028809,13.350000381469727,13100
2024-12-20,13.25,13.5,12.710000038146973,12.850000381469727,28500
2024-12-23,13.220000267028809,13.260000228881836,12.890000343322754,13.119999885559082,13200
2024-12-26,13.699999809265137,13.699999809265137,13.09000015258789,13.130000114440918,14200
2024-12-27,13.989999771118164,13.989999771118164,13.399999618530273,13.850000381469727,19300
2024-12-30,14.0600004196167,14.399999618530273,13.880000114440918,13.890000343322754,71900
2025-01-02,13.84000015258789,14.1899995803833,13.640000343322754,13.949999809265137,28600
2025-01-03,14.460000038146973,14.5600004196167,13.550000190734863,13.84000015258789,78200
2025-01-06,13.6899995803833,14.319999694824219,13.649999618530273,14.319999694824219,28800
2025-01-07,13.710000038146973,13.9399995803833,13.710000038146973,13.720000267028809,9500
2025-01-08,13.609999656677246,13.989999771118164,13.609999656677246,13.75,21000
2025-01-09,13.25,14.050000190734863,13.25,13.529999732971191,23400
2025-01-10,12.770000457763672,13.699999809265137,12.770000457763672,13.699999809265137,29600
2025-01-13,12.670000076293945,13.229999542236328,12.640000343322754,12.8100004196167,19600
2025-01-14,12.699999809265137,13.1899995803833,12.600000381469727,12.630000114440918,15600
2025-01-15,12.859999656677246,13.199999809265137,12.859999656677246,13.0,36100
2025-01-16,13.15999984741211,13.350000381469727,12.770000457763672,12.770000457763672,20400
2025-01-17,13.800000190734863,13.800000190734863,13.079999923706055,13.079999923706055,23700
2025-01-20,13.5600004196167,13.800000190734863,13.510000228881836,13.569999694824219,14100
2025-01-21,13.569999694824219,13.829999923706055,13.4399995803833,13.4399995803833,11800
2025-01-22,13.600000381469727,13.90999984741211,13.460000038146973,13.460000038146973,13800
2025-01-23,14.0,14.0,13.470000267028809,13.470000267028809,25100
2025-01-24,14.1899995803833,14.59000015258789,14.0,14.0,40300
2025-01-27,14.899999618530273,14.949999809265137,13.970000267028809,14.050000190734863,47400
2025-01-28,15.0,15.149999618530273,14.699999809265137,14.899999618530273,176500
2025-01-29,14.600000381469727,15.050000190734863,14.600000381469727,14.789999961853027,39200
2025-01-30,15.0,15.0,14.600000381469727,14.600000381469727,23500
2025-01-31,14.899999618530273,15.050000190734863,14.5,15.039999961853027,24300
2025-02-03,14.979999542236328,14.979999542236328,14.699999809265137,14.880000114440918,18800
2025-02-04,15.0,15.0,14.829999923706055,14.970000267028809,21100
2025-02-05,14.539999961853027,15.0,14.220000267028809,15.0,34200
2025-02-06,14.100000381469727,14.510000228881836,13.15999984741211,14.399999618530273,35900
2025-02-07,14.0,14.1899995803833,13.859999656677246,14.09000015258789,12100
2025-02-10,13.899999618530273,14.079999923706055,13.699999809265137,14.0600004196167,11700
2025-02-11,13.869999885559082,14.199999809265137,13.619999885559082,13.779999732971191,18800
2025-02-12,13.789999961853027,14.050000190734863,13.760000228881836,13.760000228881836,10300
2025-02-13,14.819999694824219,15.050000190734863,13.65999984741211,13.65999984741211,499400
2025-02-14,14.720000267028809,14.859999656677246,14.4399995803833,14.859999656677246,12700
2025-02-17,15.039999961853027,15.260000228881836,14.550000190734863,14.6899995803833,24400
2025-02-18,15.069999694824219,15.100000381469727,14.729999542236328,15.100000381469727,25400
2025-02-19,14.970000267028809,15.140000343322754,14.819999694824219,15.140000343322754,19900
2025-02-20,15.1899995803833,15.199999809265137,14.800000190734863,14.970000267028809,26400
2025-02-21,15.3100004196167,15.3100004196167,15.010000228881836,15.130000114440918,39300
2025-02-24,15.369999885559082,15.729999542236328,15.3100004196167,15.3100004196167,25400
2025-02-25,15.640000343322754,15.890000343322754,15.3100004196167,15.319999694824219,28800
2025-02-26,15.600000381469727,15.930000305175781,15.399999618530273,15.430000305175781,25200
2025-02-27,15.800000190734863,15.960000038146973,15.369999885559082,15.390000343322754,35400
2025-02-28,15.699999809265137,15.989999771118164,15.4399995803833,15.989999771118164,18200
2025-03-05,15.850000381469727,15.869999885559082,15.100000381469727,15.5,11800
2025-03-06,15.600000381469727,15.890000343322754,15.34000015258789,15.890000343322754,24700
2025-03-07,15.220000267028809,15.739999771118164,15.220000267028809,15.579999923706055,15700
2025-03-10,15.550000190734863,15.670000076293945,15.199999809265137,15.319999694824219,12700
2025-03-11,15.65999984741211,15.930000305175781,15.260000228881836,15.260000228881836,19200
2025-03-12,15.789999961853027,15.850000381469727,15.520000457763672,15.520000457763672,11600
2025-03-13,15.930000305175781,15.9399995803833,15.640000343322754,15.640000343322754,19700
2025-03-14,15.800000190734863,15.949999809265137,15.680000305175781,15.9399995803833,15700
2025-03-17,15.6899995803833,15.989999771118164,15.460000038146973,15.8100004196167,50000
2025-03-18,15.65999984741211,15.819999694824219,15.390000343322754,15.6899995803833,19500
2025-03-19,15.5,15.640000343322754,15.039999961853027,15.5,34100
2025-03-20,14.819999694824219,15.430000305175781,14.8100004196167,15.380000114440918,41000
2025-03-21,14.670000076293945,14.920000076293945,14.430000305175781,14.819999694824219,21800
2025-03-24,14.829999923706055,14.84000015258789,14.300000190734863,14.300000190734863,6600
2025-03-25,15.0,15.0,14.649999618530273,14.890000343322754,11000
2025-03-26,14.710000038146973,15.420000076293945,14.470000267028809,15.09000015258789,26500
2025-03-27,14.510000228881836,15.010000228881836,14.239999771118164,14.729999542236328,31400
2025-03-28,14.479999542236328,14.720000267028809,14.300000190734863,14.5,11200
2025-03-31,14.819999694824219,14.84000015258789,14.300000190734863,14.479999542236328,10000
2025-04-01,14.449999809265137,15.100000381469727,14.25,15.100000381469727,24100
2025-04-02,14.149999618530273,14.670000076293945,14.130000114440918,14.279999732971191,21000
2025-04-03,15.199999809265137,15.359999656677246,13.949999809265137,14.260000228881836,88100
2025-04-04,14.699999809265137,14.989999771118164,14.289999961853027,14.989999771118164,24200
2025-04-07,14.779999732971191,14.779999732971191,14.029999732971191,14.5,25200
2025-04-08,14.569999694824219,14.819999694824219,14.25,14.760000228881836,27400
2025-04-09,14.579999923706055,14.579999923706055,14.100000381469727,14.34000015258789,53500
2025-04-10,14.229999542236328,14.6899995803833,14.229999542236328,14.6899995803833,15100
2025-04-11,14.15999984741211,14.359999656677246,14.15999984741211,14.220000267028809,42100
1 Price Close High Low Open Volume
2 Ticker LAND3.SA LAND3.SA LAND3.SA LAND3.SA LAND3.SA
3 Date
4 2024-04-11 14.454132080078125 15.110234211601808 14.314958527192815 14.702655672203294 66300
5 2024-04-12 14.21554946899414 14.295076941566904 13.479919873674952 14.175785732707759 108000
6 2024-04-15 14.414368629455566 14.911415823574725 13.947144001531719 13.947144001531719 69500
7 2024-04-16 14.424309730529785 14.633069588963531 14.096258659854223 14.52371860004349 70600
8 2024-04-17 14.235430717468262 14.483954303725975 14.235430717468262 14.394485660986438 37900
9 2024-04-18 15.060529708862305 15.060529708862305 14.295077517499676 14.295077517499676 30800
10 2024-04-19 14.911415100097656 15.17982102695969 14.712596421704802 15.140056343238879 43000
11 2024-04-22 15.15993881225586 15.189761377254369 14.712596545109218 15.189761377254369 50000
12 2024-04-23 15.249407768249512 15.299112676295263 15.01082534728063 15.189761688986158 17600
13 2024-04-24 15.209644317626953 15.289171792779745 15.050589367321368 15.289171792779745 11200
14 2024-04-25 14.911415100097656 15.587399554675601 14.911415100097656 15.309052456883364 36700
15 2024-04-26 14.633069038391113 15.2295250771584 14.404426845831969 14.911415189815848 37100
16 2024-04-29 14.300000190734863 15.0 14.300000190734863 14.479999542236328 69500
17 2024-04-30 15.359999656677246 15.75 14.390000343322754 14.390000343322754 62000
18 2024-05-02 15.149999618530273 15.520000457763672 14.619999885559082 15.039999961853027 51900
19 2024-05-03 15.579999923706055 15.819999694824219 15.010000228881836 15.170000076293945 105100
20 2024-05-06 15.399999618530273 15.75 15.199999809265137 15.579999923706055 27000
21 2024-05-07 15.329999923706055 15.520000457763672 15.0 15.399999618530273 30200
22 2024-05-08 15.100000381469727 15.5 15.100000381469727 15.5 19700
23 2024-05-09 15.260000228881836 15.260000228881836 14.800000190734863 15.079999923706055 15500
24 2024-05-10 14.899999618530273 15.300000190734863 14.710000038146973 15.300000190734863 52000
25 2024-05-13 14.649999618530273 15.180000305175781 14.59000015258789 15.0 27800
26 2024-05-14 14.460000038146973 14.729999542236328 14.260000228881836 14.350000381469727 75600
27 2024-05-15 14.770000457763672 15.130000114440918 14.229999542236328 14.229999542236328 44000
28 2024-05-16 15.369999885559082 15.539999961853027 14.699999809265137 14.710000038146973 43400
29 2024-05-17 14.819999694824219 15.5600004196167 14.579999923706055 15.539999961853027 37900
30 2024-05-20 15.0 15.420000076293945 14.6899995803833 14.770000457763672 63700
31 2024-05-21 15.050000190734863 15.239999771118164 14.869999885559082 15.109999656677246 12700
32 2024-05-22 15.149999618530273 15.260000228881836 14.920000076293945 15.180000305175781 45400
33 2024-05-23 15.100000381469727 15.1899995803833 14.829999923706055 15.130000114440918 15100
34 2024-05-24 14.8100004196167 15.100000381469727 14.800000190734863 15.100000381469727 58700
35 2024-05-27 14.770000457763672 15.09000015258789 14.729999542236328 15.09000015258789 38800
36 2024-05-28 14.84000015258789 15.069999694824219 14.710000038146973 14.710000038146973 62500
37 2024-05-29 15.4399995803833 15.460000038146973 14.890000343322754 14.989999771118164 56000
38 2024-05-31 15.489999771118164 15.75 15.170000076293945 15.4399995803833 43700
39 2024-06-03 15.899999618530273 16.389999389648438 15.25 15.489999771118164 119600
40 2024-06-04 15.899999618530273 16.299999237060547 15.75 15.75 63300
41 2024-06-05 15.800000190734863 16.059999465942383 15.739999771118164 15.800000190734863 36100
42 2024-06-06 15.989999771118164 16.15999984741211 15.789999961853027 16.079999923706055 35700
43 2024-06-07 16.0 16.0 15.800000190734863 15.989999771118164 35400
44 2024-06-10 16.049999237060547 16.200000762939453 15.760000228881836 16.200000762939453 30900
45 2024-06-11 15.800000190734863 16.040000915527344 15.789999961853027 16.040000915527344 38700
46 2024-06-12 15.819999694824219 15.989999771118164 15.210000038146973 15.8100004196167 45700
47 2024-06-13 16.290000915527344 16.290000915527344 15.5 15.989999771118164 35300
48 2024-06-14 15.90999984741211 16.149999618530273 15.569999694824219 15.859999656677246 169100
49 2024-06-17 15.850000381469727 15.9399995803833 15.399999618530273 15.850000381469727 158300
50 2024-06-18 15.039999961853027 15.890000343322754 15.039999961853027 15.800000190734863 52700
51 2024-06-19 15.149999618530273 15.359999656677246 14.819999694824219 15.359999656677246 24400
52 2024-06-20 15.6899995803833 15.6899995803833 14.90999984741211 15.390000343322754 222600
53 2024-06-21 15.619999885559082 15.619999885559082 15.010000228881836 15.619999885559082 44000
54 2024-06-24 15.119999885559082 15.770000457763672 15.119999885559082 15.720000267028809 201600
55 2024-06-25 15.369999885559082 15.460000038146973 15.039999961853027 15.09000015258789 14500
56 2024-06-26 14.800000190734863 15.140000343322754 14.649999618530273 15.140000343322754 69400
57 2024-06-27 14.899999618530273 15.010000228881836 14.729999542236328 14.930000305175781 16200
58 2024-06-28 14.399999618530273 15.020000457763672 14.350000381469727 14.8100004196167 69900
59 2024-07-01 14.319999694824219 14.609999656677246 14.220000267028809 14.520000457763672 48700
60 2024-07-02 14.649999618530273 14.649999618530273 14.170000076293945 14.470000267028809 30800
61 2024-07-03 14.850000381469727 14.970000267028809 14.489999771118164 14.6899995803833 56300
62 2024-07-04 15.199999809265137 15.430000305175781 14.670000076293945 14.670000076293945 54300
63 2024-07-05 14.630000114440918 15.579999923706055 14.630000114440918 15.579999923706055 73500
64 2024-07-08 14.199999809265137 14.9399995803833 14.199999809265137 14.9399995803833 55800
65 2024-07-09 14.229999542236328 14.5 14.039999961853027 14.229999542236328 49400
66 2024-07-10 14.0 14.390000343322754 14.0 14.229999542236328 66500
67 2024-07-11 14.239999771118164 14.270000457763672 14.069999694824219 14.239999771118164 38500
68 2024-07-12 14.229999542236328 14.739999771118164 14.220000267028809 14.25 196200
69 2024-07-15 14.5600004196167 14.6899995803833 14.319999694824219 14.5 23200
70 2024-07-16 14.739999771118164 14.960000038146973 14.359999656677246 14.59000015258789 23400
71 2024-07-17 14.489999771118164 14.949999809265137 14.449999809265137 14.739999771118164 26200
72 2024-07-18 14.239999771118164 14.65999984741211 14.1899995803833 14.65999984741211 33800
73 2024-07-19 14.25 14.569999694824219 14.15999984741211 14.569999694824219 27300
74 2024-07-22 14.510000228881836 14.960000038146973 14.239999771118164 14.369999885559082 31100
75 2024-07-23 13.949999809265137 14.729999542236328 13.9399995803833 14.729999542236328 61000
76 2024-07-24 14.199999809265137 14.25 13.819999694824219 14.069999694824219 430700
77 2024-07-25 14.510000228881836 14.859999656677246 13.640000343322754 14.199999809265137 167800
78 2024-07-26 14.699999809265137 15.0 14.329999923706055 14.329999923706055 37900
79 2024-07-29 14.699999809265137 14.890000343322754 14.4399995803833 14.65999984741211 136700
80 2024-07-30 14.279999732971191 14.75 14.15999984741211 14.640000343322754 17500
81 2024-07-31 13.819999694824219 14.550000190734863 13.819999694824219 14.279999732971191 46100
82 2024-08-01 14.5 14.5 13.680000305175781 13.800000190734863 22200
83 2024-08-02 14.529999732971191 14.739999771118164 14.239999771118164 14.260000228881836 8500
84 2024-08-05 14.210000038146973 14.600000381469727 13.869999885559082 14.25 21900
85 2024-08-06 13.84000015258789 14.75 13.84000015258789 14.25 58400
86 2024-08-07 13.40999984741211 14.1899995803833 13.40999984741211 13.84000015258789 16400
87 2024-08-08 13.199999809265137 13.789999961853027 13.100000381469727 13.520000457763672 30300
88 2024-08-09 13.15999984741211 13.390000343322754 13.0600004196167 13.130000114440918 29000
89 2024-08-12 13.229999542236328 13.449999809265137 13.109999656677246 13.109999656677246 15900
90 2024-08-13 13.1899995803833 13.579999923706055 13.149999618530273 13.279999732971191 12100
91 2024-08-14 13.199999809265137 13.579999923706055 13.0 13.210000038146973 40700
92 2024-08-15 12.800000190734863 13.479999542236328 12.630000114440918 13.479999542236328 52400
93 2024-08-16 12.050000190734863 12.640000343322754 12.029999732971191 12.640000343322754 71900
94 2024-08-19 12.130000114440918 12.369999885559082 11.859999656677246 12.050000190734863 35700
95 2024-08-20 11.970000267028809 12.789999961853027 11.970000267028809 12.199999809265137 117700
96 2024-08-21 12.5 12.609999656677246 11.979999542236328 11.979999542236328 33000
97 2024-08-22 12.729999542236328 12.729999542236328 12.350000381469727 12.670000076293945 24200
98 2024-08-23 13.1899995803833 13.380000114440918 12.880000114440918 12.880000114440918 20600
99 2024-08-26 14.239999771118164 14.899999618530273 13.050000190734863 13.380000114440918 312700
100 2024-08-27 14.050000190734863 15.09000015258789 13.630000114440918 14.270000457763672 187700
101 2024-08-28 13.949999809265137 14.170000076293945 13.649999618530273 14.15999984741211 110300
102 2024-08-29 12.800000190734863 13.970000267028809 12.010000228881836 13.680000305175781 398200
103 2024-08-30 12.699999809265137 13.079999923706055 12.420000076293945 12.609999656677246 101000
104 2024-09-02 12.739999771118164 13.210000038146973 12.699999809265137 12.699999809265137 87500
105 2024-09-03 12.289999961853027 12.989999771118164 12.289999961853027 12.729999542236328 90600
106 2024-09-04 12.119999885559082 12.460000038146973 12.109999656677246 12.3100004196167 37000
107 2024-09-05 12.380000114440918 12.529999732971191 12.109999656677246 12.359999656677246 29700
108 2024-09-06 12.279999732971191 12.380000114440918 12.199999809265137 12.380000114440918 10100
109 2024-09-09 12.239999771118164 12.460000038146973 11.630000114440918 12.460000038146973 88800
110 2024-09-10 12.4399995803833 12.539999961853027 11.880000114440918 12.260000228881836 49700
111 2024-09-11 12.779999732971191 12.859999656677246 12.260000228881836 12.260000228881836 55700
112 2024-09-12 12.899999618530273 13.069999694824219 12.5 12.609999656677246 101200
113 2024-09-13 13.789999961853027 13.800000190734863 12.779999732971191 12.779999732971191 249500
114 2024-09-16 14.239999771118164 14.399999618530273 13.25 13.800000190734863 112800
115 2024-09-17 14.020000457763672 14.390000343322754 13.90999984741211 13.920000076293945 33600
116 2024-09-18 13.880000114440918 14.380000114440918 13.869999885559082 14.020000457763672 26300
117 2024-09-19 13.920000076293945 14.199999809265137 13.739999771118164 13.800000190734863 88200
118 2024-09-20 13.420000076293945 13.859999656677246 13.420000076293945 13.649999618530273 139600
119 2024-09-23 13.100000381469727 13.489999771118164 13.100000381469727 13.489999771118164 24900
120 2024-09-24 12.869999885559082 13.5 12.869999885559082 13.149999618530273 33800
121 2024-09-25 12.699999809265137 13.119999885559082 12.699999809265137 12.800000190734863 57900
122 2024-09-26 12.680000305175781 13.010000228881836 12.539999961853027 12.699999809265137 28700
123 2024-09-27 12.75 13.149999618530273 12.699999809265137 12.75 26600
124 2024-09-30 12.199999809265137 13.039999961853027 12.199999809265137 12.609999656677246 66600
125 2024-10-01 12.210000038146973 12.350000381469727 12.100000381469727 12.199999809265137 16900
126 2024-10-02 12.869999885559082 13.069999694824219 12.229999542236328 12.329999923706055 33500
127 2024-10-03 12.989999771118164 12.989999771118164 12.210000038146973 12.869999885559082 28100
128 2024-10-04 12.920000076293945 12.9399995803833 12.5 12.9399995803833 19000
129 2024-10-07 13.0 13.09000015258789 12.720000267028809 12.890000343322754 18900
130 2024-10-08 13.199999809265137 13.199999809265137 12.930000305175781 12.970000267028809 20300
131 2024-10-09 13.0 13.329999923706055 12.710000038146973 13.329999923706055 18800
132 2024-10-10 13.029999732971191 13.1899995803833 12.59000015258789 13.1899995803833 14800
133 2024-10-11 13.390000343322754 13.470000267028809 12.850000381469727 13.170000076293945 22300
134 2024-10-14 13.4399995803833 13.539999961853027 13.15999984741211 13.399999618530273 23800
135 2024-10-15 13.4399995803833 13.539999961853027 13.25 13.270000457763672 18300
136 2024-10-16 12.789999961853027 13.539999961853027 12.789999961853027 13.529999732971191 475200
137 2024-10-17 13.449999809265137 13.510000228881836 12.630000114440918 12.84000015258789 100000
138 2024-10-18 13.619999885559082 13.630000114440918 13.369999885559082 13.460000038146973 35000
139 2024-10-21 13.59000015258789 13.640000343322754 13.369999885559082 13.630000114440918 18400
140 2024-10-22 13.569999694824219 13.649999618530273 12.869999885559082 13.3100004196167 59700
141 2024-10-23 13.65999984741211 13.680000305175781 13.199999809265137 13.680000305175781 11000
142 2024-10-24 13.640000343322754 13.640000343322754 12.529999732971191 13.640000343322754 46200
143 2024-10-25 13.15999984741211 13.670000076293945 13.0 13.630000114440918 32200
144 2024-10-28 13.539999961853027 13.539999961853027 13.149999618530273 13.149999618530273 14200
145 2024-10-29 13.199999809265137 13.510000228881836 13.020000457763672 13.510000228881836 42400
146 2024-10-30 12.770000457763672 13.449999809265137 12.699999809265137 13.350000381469727 68200
147 2024-10-31 12.399999618530273 13.010000228881836 12.399999618530273 12.760000228881836 41000
148 2024-11-01 12.470000267028809 12.789999961853027 12.40999984741211 12.449999809265137 24700
149 2024-11-04 12.65999984741211 12.899999618530273 12.40999984741211 12.40999984741211 15500
150 2024-11-05 12.300000190734863 12.949999809265137 12.300000190734863 12.670000076293945 32000
151 2024-11-06 12.350000381469727 12.600000381469727 12.220000267028809 12.300000190734863 32400
152 2024-11-07 12.25 12.649999618530273 12.1899995803833 12.539999961853027 21000
153 2024-11-08 12.229999542236328 12.59000015258789 12.220000267028809 12.59000015258789 17700
154 2024-11-11 12.170000076293945 12.470000267028809 12.170000076293945 12.270000457763672 20600
155 2024-11-12 11.550000190734863 12.319999694824219 11.510000228881836 12.210000038146973 60600
156 2024-11-13 11.5 11.789999961853027 11.390000343322754 11.579999923706055 36800
157 2024-11-14 11.350000381469727 11.770000457763672 11.3100004196167 11.600000381469727 19000
158 2024-11-18 11.300000190734863 11.75 11.300000190734863 11.369999885559082 19000
159 2024-11-19 10.859999656677246 11.930000305175781 10.8100004196167 11.300000190734863 152300
160 2024-11-21 11.149999618530273 11.5600004196167 10.880000114440918 10.880000114440918 84100
161 2024-11-22 11.300000190734863 11.619999885559082 11.149999618530273 11.149999618530273 23000
162 2024-11-25 11.470000267028809 11.510000228881836 11.170000076293945 11.170000076293945 13500
163 2024-11-26 11.380000114440918 11.619999885559082 11.289999961853027 11.619999885559082 15600
164 2024-11-27 11.050000190734863 11.649999618530273 11.050000190734863 11.300000190734863 39600
165 2024-11-28 11.109999656677246 11.34000015258789 11.069999694824219 11.069999694824219 37700
166 2024-11-29 10.970000267028809 11.34000015258789 10.970000267028809 11.100000381469727 29100
167 2024-12-02 11.020000457763672 11.390000343322754 11.0 11.010000228881836 34900
168 2024-12-03 11.5 11.5 10.970000267028809 11.029999732971191 17800
169 2024-12-04 11.5 11.5 11.199999809265137 11.470000267028809 26400
170 2024-12-05 12.619999885559082 12.619999885559082 11.520000457763672 11.520000457763672 37800
171 2024-12-06 12.600000381469727 12.850000381469727 12.010000228881836 12.619999885559082 37200
172 2024-12-09 13.149999618530273 13.149999618530273 12.380000114440918 12.479999542236328 16600
173 2024-12-10 13.5 13.5 13.010000228881836 13.149999618530273 18400
174 2024-12-11 13.8100004196167 13.8100004196167 13.010000228881836 13.5 31900
175 2024-12-12 13.369999885559082 13.770000457763672 13.140000343322754 13.680000305175781 27600
176 2024-12-13 13.600000381469727 13.84000015258789 13.289999961853027 13.479999542236328 37000
177 2024-12-16 13.829999923706055 13.970000267028809 13.470000267028809 13.890000343322754 32600
178 2024-12-17 13.630000114440918 13.890000343322754 13.359999656677246 13.6899995803833 17700
179 2024-12-18 13.25 13.770000457763672 13.039999961853027 13.770000457763672 435800
180 2024-12-19 12.970000267028809 13.369999885559082 12.970000267028809 13.350000381469727 13100
181 2024-12-20 13.25 13.5 12.710000038146973 12.850000381469727 28500
182 2024-12-23 13.220000267028809 13.260000228881836 12.890000343322754 13.119999885559082 13200
183 2024-12-26 13.699999809265137 13.699999809265137 13.09000015258789 13.130000114440918 14200
184 2024-12-27 13.989999771118164 13.989999771118164 13.399999618530273 13.850000381469727 19300
185 2024-12-30 14.0600004196167 14.399999618530273 13.880000114440918 13.890000343322754 71900
186 2025-01-02 13.84000015258789 14.1899995803833 13.640000343322754 13.949999809265137 28600
187 2025-01-03 14.460000038146973 14.5600004196167 13.550000190734863 13.84000015258789 78200
188 2025-01-06 13.6899995803833 14.319999694824219 13.649999618530273 14.319999694824219 28800
189 2025-01-07 13.710000038146973 13.9399995803833 13.710000038146973 13.720000267028809 9500
190 2025-01-08 13.609999656677246 13.989999771118164 13.609999656677246 13.75 21000
191 2025-01-09 13.25 14.050000190734863 13.25 13.529999732971191 23400
192 2025-01-10 12.770000457763672 13.699999809265137 12.770000457763672 13.699999809265137 29600
193 2025-01-13 12.670000076293945 13.229999542236328 12.640000343322754 12.8100004196167 19600
194 2025-01-14 12.699999809265137 13.1899995803833 12.600000381469727 12.630000114440918 15600
195 2025-01-15 12.859999656677246 13.199999809265137 12.859999656677246 13.0 36100
196 2025-01-16 13.15999984741211 13.350000381469727 12.770000457763672 12.770000457763672 20400
197 2025-01-17 13.800000190734863 13.800000190734863 13.079999923706055 13.079999923706055 23700
198 2025-01-20 13.5600004196167 13.800000190734863 13.510000228881836 13.569999694824219 14100
199 2025-01-21 13.569999694824219 13.829999923706055 13.4399995803833 13.4399995803833 11800
200 2025-01-22 13.600000381469727 13.90999984741211 13.460000038146973 13.460000038146973 13800
201 2025-01-23 14.0 14.0 13.470000267028809 13.470000267028809 25100
202 2025-01-24 14.1899995803833 14.59000015258789 14.0 14.0 40300
203 2025-01-27 14.899999618530273 14.949999809265137 13.970000267028809 14.050000190734863 47400
204 2025-01-28 15.0 15.149999618530273 14.699999809265137 14.899999618530273 176500
205 2025-01-29 14.600000381469727 15.050000190734863 14.600000381469727 14.789999961853027 39200
206 2025-01-30 15.0 15.0 14.600000381469727 14.600000381469727 23500
207 2025-01-31 14.899999618530273 15.050000190734863 14.5 15.039999961853027 24300
208 2025-02-03 14.979999542236328 14.979999542236328 14.699999809265137 14.880000114440918 18800
209 2025-02-04 15.0 15.0 14.829999923706055 14.970000267028809 21100
210 2025-02-05 14.539999961853027 15.0 14.220000267028809 15.0 34200
211 2025-02-06 14.100000381469727 14.510000228881836 13.15999984741211 14.399999618530273 35900
212 2025-02-07 14.0 14.1899995803833 13.859999656677246 14.09000015258789 12100
213 2025-02-10 13.899999618530273 14.079999923706055 13.699999809265137 14.0600004196167 11700
214 2025-02-11 13.869999885559082 14.199999809265137 13.619999885559082 13.779999732971191 18800
215 2025-02-12 13.789999961853027 14.050000190734863 13.760000228881836 13.760000228881836 10300
216 2025-02-13 14.819999694824219 15.050000190734863 13.65999984741211 13.65999984741211 499400
217 2025-02-14 14.720000267028809 14.859999656677246 14.4399995803833 14.859999656677246 12700
218 2025-02-17 15.039999961853027 15.260000228881836 14.550000190734863 14.6899995803833 24400
219 2025-02-18 15.069999694824219 15.100000381469727 14.729999542236328 15.100000381469727 25400
220 2025-02-19 14.970000267028809 15.140000343322754 14.819999694824219 15.140000343322754 19900
221 2025-02-20 15.1899995803833 15.199999809265137 14.800000190734863 14.970000267028809 26400
222 2025-02-21 15.3100004196167 15.3100004196167 15.010000228881836 15.130000114440918 39300
223 2025-02-24 15.369999885559082 15.729999542236328 15.3100004196167 15.3100004196167 25400
224 2025-02-25 15.640000343322754 15.890000343322754 15.3100004196167 15.319999694824219 28800
225 2025-02-26 15.600000381469727 15.930000305175781 15.399999618530273 15.430000305175781 25200
226 2025-02-27 15.800000190734863 15.960000038146973 15.369999885559082 15.390000343322754 35400
227 2025-02-28 15.699999809265137 15.989999771118164 15.4399995803833 15.989999771118164 18200
228 2025-03-05 15.850000381469727 15.869999885559082 15.100000381469727 15.5 11800
229 2025-03-06 15.600000381469727 15.890000343322754 15.34000015258789 15.890000343322754 24700
230 2025-03-07 15.220000267028809 15.739999771118164 15.220000267028809 15.579999923706055 15700
231 2025-03-10 15.550000190734863 15.670000076293945 15.199999809265137 15.319999694824219 12700
232 2025-03-11 15.65999984741211 15.930000305175781 15.260000228881836 15.260000228881836 19200
233 2025-03-12 15.789999961853027 15.850000381469727 15.520000457763672 15.520000457763672 11600
234 2025-03-13 15.930000305175781 15.9399995803833 15.640000343322754 15.640000343322754 19700
235 2025-03-14 15.800000190734863 15.949999809265137 15.680000305175781 15.9399995803833 15700
236 2025-03-17 15.6899995803833 15.989999771118164 15.460000038146973 15.8100004196167 50000
237 2025-03-18 15.65999984741211 15.819999694824219 15.390000343322754 15.6899995803833 19500
238 2025-03-19 15.5 15.640000343322754 15.039999961853027 15.5 34100
239 2025-03-20 14.819999694824219 15.430000305175781 14.8100004196167 15.380000114440918 41000
240 2025-03-21 14.670000076293945 14.920000076293945 14.430000305175781 14.819999694824219 21800
241 2025-03-24 14.829999923706055 14.84000015258789 14.300000190734863 14.300000190734863 6600
242 2025-03-25 15.0 15.0 14.649999618530273 14.890000343322754 11000
243 2025-03-26 14.710000038146973 15.420000076293945 14.470000267028809 15.09000015258789 26500
244 2025-03-27 14.510000228881836 15.010000228881836 14.239999771118164 14.729999542236328 31400
245 2025-03-28 14.479999542236328 14.720000267028809 14.300000190734863 14.5 11200
246 2025-03-31 14.819999694824219 14.84000015258789 14.300000190734863 14.479999542236328 10000
247 2025-04-01 14.449999809265137 15.100000381469727 14.25 15.100000381469727 24100
248 2025-04-02 14.149999618530273 14.670000076293945 14.130000114440918 14.279999732971191 21000
249 2025-04-03 15.199999809265137 15.359999656677246 13.949999809265137 14.260000228881836 88100
250 2025-04-04 14.699999809265137 14.989999771118164 14.289999961853027 14.989999771118164 24200
251 2025-04-07 14.779999732971191 14.779999732971191 14.029999732971191 14.5 25200
252 2025-04-08 14.569999694824219 14.819999694824219 14.25 14.760000228881836 27400
253 2025-04-09 14.579999923706055 14.579999923706055 14.100000381469727 14.34000015258789 53500
254 2025-04-10 14.229999542236328 14.6899995803833 14.229999542236328 14.6899995803833 15100
255 2025-04-11 14.15999984741211 14.359999656677246 14.15999984741211 14.220000267028809 42100