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/PRNR3.csv
+255
View File
@@ -0,0 +1,255 @@
Price,Close,High,Low,Open,Volume
Ticker,PRNR3.SA,PRNR3.SA,PRNR3.SA,PRNR3.SA,PRNR3.SA
Date,,,,,
2024-04-11,13.484495162963867,13.564049628367215,13.235887221487399,13.514327850399114,364400
2024-04-12,13.285608291625977,13.404939991891485,13.037000345648487,13.385051849362592,936800
2024-04-15,12.559673309326172,13.404939740798179,12.529840621909615,13.295552588028118,603900
2024-04-16,12.330953598022461,12.57956154111456,12.151956523883698,12.50000707519421,377500
2024-04-17,12.281232833862305,12.629283387036658,12.022680344054583,12.34089820944006,1042800
2024-04-18,12.430397033691406,12.4900633567333,12.23151087082515,12.321009881205974,384000
2024-04-19,12.500007629394531,12.669061114061437,12.281233312596015,12.51989672093844,448400
2024-04-22,12.629283905029297,12.77844924681982,12.251399700203024,12.440342276798203,719100
2024-04-23,12.330953598022461,12.728726875988242,12.330953598022461,12.708837785326136,325700
2024-04-24,12.500007629394531,12.51989672093844,12.211622440556413,12.330954144727626,727800
2024-04-25,12.529841423034668,12.579562255786604,12.251399828130541,12.519896877138644,230100
2024-04-26,12.788392066955566,12.927612854491914,12.450286065848484,12.529840530622389,420600
2024-04-29,12.9375581741333,13.086722567422477,12.708838362943935,12.798337378263074,266600
2024-04-30,12.828169822692871,12.977335161502456,12.639228198237609,12.92761338189926,211500
2024-05-02,12.9375581741333,13.007168097886373,12.68895021974195,12.897780939365248,522900
2024-05-03,13.180000305175781,13.229999542236328,12.930000305175781,13.010000228881836,319300
2024-05-06,12.600000381469727,13.180000305175781,12.520000457763672,13.180000305175781,546800
2024-05-07,12.789999961853027,12.800000190734863,12.520000457763672,12.600000381469727,111100
2024-05-08,12.670000076293945,12.829999923706055,12.470000267028809,12.770000457763672,278200
2024-05-09,12.550000190734863,12.5600004196167,12.279999732971191,12.449999809265137,191400
2024-05-10,12.359999656677246,12.949999809265137,12.100000381469727,12.199999809265137,438200
2024-05-13,12.170000076293945,12.40999984741211,11.979999542236328,12.390000343322754,352000
2024-05-14,11.90999984741211,12.239999771118164,11.789999961853027,12.170000076293945,368100
2024-05-15,11.819999694824219,11.90999984741211,11.670000076293945,11.869999885559082,281800
2024-05-16,11.84000015258789,11.880000114440918,11.59000015258789,11.84000015258789,683300
2024-05-17,12.0600004196167,12.079999923706055,11.630000114440918,11.829999923706055,218100
2024-05-20,11.880000114440918,12.050000190734863,11.789999961853027,11.960000038146973,413900
2024-05-21,11.90999984741211,11.9399995803833,11.800000190734863,11.800000190734863,116800
2024-05-22,11.710000038146973,12.180000305175781,11.619999885559082,11.880000114440918,371600
2024-05-23,11.75,11.789999961853027,11.539999961853027,11.760000228881836,171100
2024-05-24,11.630000114440918,11.800000190734863,11.510000228881836,11.800000190734863,336400
2024-05-27,11.579999923706055,11.680000305175781,11.5,11.59000015258789,402700
2024-05-28,11.40999984741211,11.800000190734863,11.300000190734863,11.579999923706055,330600
2024-05-29,11.460000038146973,11.510000228881836,11.210000038146973,11.350000381469727,417900
2024-05-31,11.5,11.609999656677246,11.399999618530273,11.449999809265137,252900
2024-06-03,11.3100004196167,11.449999809265137,11.25,11.4399995803833,348800
2024-06-04,11.40999984741211,11.470000267028809,11.260000228881836,11.399999618530273,307600
2024-06-05,11.25,11.489999771118164,11.119999885559082,11.40999984741211,354300
2024-06-06,11.300000190734863,11.380000114440918,11.15999984741211,11.199999809265137,237100
2024-06-07,11.010000228881836,11.210000038146973,10.989999771118164,11.199999809265137,277200
2024-06-10,10.829999923706055,11.020000457763672,10.739999771118164,10.970000267028809,269100
2024-06-11,10.899999618530273,11.010000228881836,10.75,10.760000228881836,267300
2024-06-12,10.59000015258789,10.949999809265137,10.59000015258789,10.949999809265137,259100
2024-06-13,10.399999618530273,10.59000015258789,10.399999618530273,10.59000015258789,173300
2024-06-14,10.300000190734863,10.430000305175781,10.180000305175781,10.40999984741211,239900
2024-06-17,9.8100004196167,10.289999961853027,9.8100004196167,10.289999961853027,292100
2024-06-18,10.020000457763672,10.069999694824219,9.75,10.069999694824219,272700
2024-06-19,10.170000076293945,10.170000076293945,9.8100004196167,9.989999771118164,483100
2024-06-20,9.960000038146973,10.279999732971191,9.890000343322754,10.199999809265137,339400
2024-06-21,10.1899995803833,10.220000267028809,9.84000015258789,10.0600004196167,188400
2024-06-24,10.40999984741211,10.470000267028809,10.130000114440918,10.140000343322754,310700
2024-06-25,10.399999618530273,10.420000076293945,10.300000190734863,10.34000015258789,140600
2024-06-26,10.460000038146973,10.470000267028809,10.149999618530273,10.430000305175781,459200
2024-06-27,10.899999618530273,10.899999618530273,10.420000076293945,10.510000228881836,235000
2024-06-28,10.800000190734863,10.899999618530273,10.729999542236328,10.869999885559082,475500
2024-07-01,10.609999656677246,10.800000190734863,10.449999809265137,10.800000190734863,294200
2024-07-02,10.609999656677246,10.710000038146973,10.510000228881836,10.539999961853027,270400
2024-07-03,10.720000267028809,10.819999694824219,10.539999961853027,10.600000381469727,266100
2024-07-04,11.199999809265137,11.199999809265137,10.729999542236328,10.800000190734863,259200
2024-07-05,11.40999984741211,11.449999809265137,10.930000305175781,11.25,185300
2024-07-08,11.069999694824219,11.40999984741211,10.899999618530273,11.40999984741211,575400
2024-07-09,11.0,11.050000190734863,10.930000305175781,10.9399995803833,178900
2024-07-10,10.680000305175781,11.029999732971191,10.680000305175781,10.989999771118164,446200
2024-07-11,10.760000228881836,10.829999923706055,10.40999984741211,10.699999809265137,284700
2024-07-12,10.699999809265137,10.770000457763672,10.609999656677246,10.680000305175781,140100
2024-07-15,10.619999885559082,10.720000267028809,10.5600004196167,10.699999809265137,160000
2024-07-16,10.850000381469727,10.850000381469727,10.470000267028809,10.609999656677246,246200
2024-07-17,10.800000190734863,10.9399995803833,10.479999542236328,10.720000267028809,380100
2024-07-18,10.579999923706055,10.800000190734863,10.550000190734863,10.800000190734863,271300
2024-07-19,10.710000038146973,10.760000228881836,10.550000190734863,10.739999771118164,120000
2024-07-22,10.75,10.800000190734863,10.649999618530273,10.710000038146973,131500
2024-07-23,10.6899995803833,10.739999771118164,10.609999656677246,10.710000038146973,190800
2024-07-24,10.489999771118164,10.699999809265137,10.479999542236328,10.699999809265137,358800
2024-07-25,10.359999656677246,10.520000457763672,10.34000015258789,10.489999771118164,160500
2024-07-26,10.699999809265137,10.699999809265137,10.289999961853027,10.34000015258789,122500
2024-07-29,10.40999984741211,10.710000038146973,10.239999771118164,10.710000038146973,231300
2024-07-30,10.3100004196167,10.470000267028809,10.270000457763672,10.300000190734863,116400
2024-07-31,10.300000190734863,10.5,10.239999771118164,10.3100004196167,281800
2024-08-01,10.09000015258789,10.4399995803833,10.0,10.319999694824219,302600
2024-08-02,10.5600004196167,10.5600004196167,10.0,10.050000190734863,273500
2024-08-05,10.0600004196167,10.350000381469727,9.960000038146973,10.260000228881836,271000
2024-08-06,9.989999771118164,10.109999656677246,9.979999542236328,10.079999923706055,212800
2024-08-07,10.289999961853027,10.289999961853027,10.09000015258789,10.09000015258789,115400
2024-08-08,10.329999923706055,10.350000381469727,10.0600004196167,10.319999694824219,304400
2024-08-09,10.770000457763672,10.800000190734863,10.15999984741211,10.199999809265137,599200
2024-08-12,11.399999618530273,11.449999809265137,10.770000457763672,10.789999961853027,396500
2024-08-13,11.380000114440918,11.5,11.170000076293945,11.5,296300
2024-08-14,11.90999984741211,12.0,11.40999984741211,11.40999984741211,907500
2024-08-15,12.010000228881836,12.199999809265137,11.770000457763672,11.770000457763672,194900
2024-08-16,11.960000038146973,12.15999984741211,11.729999542236328,11.979999542236328,279600
2024-08-19,12.170000076293945,12.350000381469727,11.899999618530273,11.960000038146973,385300
2024-08-20,12.3100004196167,12.350000381469727,11.970000267028809,12.220000267028809,333100
2024-08-21,14.25,14.350000381469727,13.020000457763672,13.5,1430900
2024-08-22,14.079999923706055,14.890000343322754,13.869999885559082,14.3100004196167,593600
2024-08-23,14.390000343322754,14.569999694824219,14.119999885559082,14.260000228881836,746800
2024-08-26,13.960000038146973,14.510000228881836,13.329999923706055,14.399999618530273,582000
2024-08-27,13.850000381469727,14.140000343322754,13.770000457763672,13.869999885559082,247900
2024-08-28,13.680000305175781,13.880000114440918,13.489999771118164,13.880000114440918,190400
2024-08-29,13.359999656677246,13.84000015258789,13.199999809265137,13.6899995803833,323800
2024-08-30,13.279999732971191,13.430000305175781,13.149999618530273,13.430000305175781,192700
2024-09-02,13.029999732971191,13.279999732971191,12.800000190734863,13.229999542236328,385000
2024-09-03,12.9399995803833,13.170000076293945,12.779999732971191,12.779999732971191,203100
2024-09-04,13.100000381469727,13.300000190734863,12.979999542236328,13.180000305175781,221000
2024-09-05,13.350000381469727,13.5600004196167,12.529999732971191,13.09000015258789,874000
2024-09-06,13.170000076293945,13.449999809265137,12.989999771118164,13.420000076293945,385100
2024-09-09,13.119999885559082,13.25,13.010000228881836,13.170000076293945,210600
2024-09-10,13.100000381469727,13.229999542236328,13.010000228881836,13.050000190734863,135700
2024-09-11,13.149999618530273,13.260000228881836,13.020000457763672,13.1899995803833,198300
2024-09-12,13.050000190734863,13.279999732971191,12.970000267028809,13.279999732971191,177500
2024-09-13,13.300000190734863,13.350000381469727,13.069999694824219,13.069999694824219,172900
2024-09-16,13.149999618530273,13.319999694824219,13.039999961853027,13.289999961853027,178600
2024-09-17,13.09000015258789,13.15999984741211,12.970000267028809,13.15999984741211,148700
2024-09-18,13.239999771118164,13.380000114440918,12.930000305175781,13.09000015258789,250100
2024-09-19,13.0,13.3100004196167,13.0,13.239999771118164,219600
2024-09-20,12.8100004196167,13.039999961853027,12.760000228881836,13.010000228881836,98000
2024-09-23,12.470000267028809,12.800000190734863,12.470000267028809,12.65999984741211,396900
2024-09-24,12.529999732971191,12.640000343322754,12.380000114440918,12.640000343322754,171100
2024-09-25,12.0600004196167,12.529999732971191,12.010000228881836,12.460000038146973,256000
2024-09-26,11.770000457763672,12.1899995803833,11.770000457763672,12.1899995803833,358700
2024-09-27,12.289999961853027,12.510000228881836,11.770000457763672,11.829999923706055,155200
2024-09-30,12.229999542236328,12.5600004196167,12.0600004196167,12.229999542236328,139400
2024-10-01,11.819999694824219,12.25,11.770000457763672,12.25,184700
2024-10-02,12.229999542236328,12.3100004196167,11.920000076293945,11.930000305175781,253400
2024-10-03,12.520000457763672,12.520000457763672,12.0,12.25,172900
2024-10-04,12.399999618530273,12.520000457763672,12.140000343322754,12.40999984741211,261900
2024-10-07,12.34000015258789,12.579999923706055,12.199999809265137,12.5,284600
2024-10-08,12.25,12.319999694824219,12.100000381469727,12.300000190734863,218800
2024-10-09,12.149999618530273,12.369999885559082,11.989999771118164,12.34000015258789,418100
2024-10-10,12.180000305175781,12.3100004196167,12.039999961853027,12.069999694824219,369100
2024-10-11,12.0600004196167,12.3100004196167,11.9399995803833,12.109999656677246,299200
2024-10-14,12.680000305175781,12.949999809265137,11.949999809265137,11.949999809265137,215400
2024-10-15,12.8100004196167,13.050000190734863,12.569999694824219,12.680000305175781,297700
2024-10-16,12.90999984741211,12.979999542236328,12.65999984741211,12.770000457763672,223400
2024-10-17,12.770000457763672,12.90999984741211,12.510000228881836,12.90999984741211,360400
2024-10-18,12.5,12.800000190734863,12.5,12.789999961853027,205500
2024-10-21,12.520000457763672,12.5600004196167,12.40999984741211,12.5,1440200
2024-10-22,12.489999771118164,12.550000190734863,12.380000114440918,12.460000038146973,156200
2024-10-23,12.40999984741211,12.470000267028809,12.289999961853027,12.40999984741211,203200
2024-10-24,12.609999656677246,12.720000267028809,12.300000190734863,12.359999656677246,433500
2024-10-25,12.899999618530273,12.9399995803833,12.550000190734863,12.600000381469727,270300
2024-10-28,13.449999809265137,13.470000267028809,12.899999618530273,12.949999809265137,804000
2024-10-29,13.529999732971191,13.600000381469727,13.270000457763672,13.449999809265137,417600
2024-10-30,13.770000457763672,13.829999923706055,13.4399995803833,13.470000267028809,218700
2024-10-31,13.84000015258789,13.949999809265137,13.710000038146973,13.770000457763672,327500
2024-11-01,13.550000190734863,13.850000381469727,13.4399995803833,13.850000381469727,231500
2024-11-04,13.829999923706055,13.930000305175781,13.569999694824219,13.680000305175781,265400
2024-11-05,14.449999809265137,14.449999809265137,13.75,13.770000457763672,446600
2024-11-06,14.84000015258789,14.84000015258789,14.1899995803833,14.420000076293945,359300
2024-11-07,14.829999923706055,14.979999542236328,14.470000267028809,14.59000015258789,453500
2024-11-08,14.520000457763672,15.079999923706055,14.329999923706055,14.920000076293945,871100
2024-11-11,14.460000038146973,14.760000228881836,14.25,14.270000457763672,410500
2024-11-12,14.520000457763672,14.619999885559082,14.279999732971191,14.470000267028809,308700
2024-11-13,14.75,14.960000038146973,14.619999885559082,14.789999961853027,576100
2024-11-14,15.270000457763672,15.550000190734863,14.699999809265137,14.75,1211700
2024-11-18,15.0600004196167,15.3100004196167,14.890000343322754,15.260000228881836,201900
2024-11-19,15.3100004196167,15.510000228881836,15.09000015258789,15.180000305175781,336400
2024-11-21,15.0600004196167,15.289999961853027,14.90999984741211,15.289999961853027,256600
2024-11-22,15.0,15.350000381469727,15.0,15.069999694824219,238200
2024-11-25,15.100000381469727,15.15999984741211,14.890000343322754,15.0,221600
2024-11-26,15.149999618530273,15.239999771118164,14.9399995803833,15.100000381469727,196100
2024-11-27,14.59000015258789,15.329999923706055,14.420000076293945,15.109999656677246,309500
2024-11-28,14.010000228881836,14.65999984741211,13.890000343322754,14.600000381469727,378000
2024-11-29,14.0600004196167,14.079999923706055,13.65999984741211,14.050000190734863,365500
2024-12-02,13.729999542236328,14.09000015258789,13.479999542236328,14.09000015258789,492600
2024-12-03,13.630000114440918,14.050000190734863,13.489999771118164,13.859999656677246,360500
2024-12-04,13.729999542236328,13.989999771118164,13.520000457763672,13.779999732971191,199900
2024-12-05,14.0,14.34000015258789,13.84000015258789,13.84000015258789,511800
2024-12-06,13.9399995803833,14.130000114440918,13.800000190734863,13.949999809265137,262900
2024-12-09,13.630000114440918,14.079999923706055,13.630000114440918,13.930000305175781,442400
2024-12-10,13.989999771118164,14.100000381469727,13.699999809265137,13.75,314000
2024-12-11,14.270000457763672,14.270000457763672,13.779999732971191,14.100000381469727,605900
2024-12-12,13.640000343322754,14.3100004196167,13.569999694824219,14.3100004196167,356400
2024-12-13,13.399999618530273,13.699999809265137,13.229999542236328,13.699999809265137,248400
2024-12-16,13.579999923706055,13.65999984741211,13.229999542236328,13.229999542236328,250400
2024-12-17,13.40999984741211,13.630000114440918,13.260000228881836,13.600000381469727,332600
2024-12-18,12.989999771118164,13.449999809265137,12.789999961853027,13.449999809265137,459900
2024-12-19,13.199999809265137,13.199999809265137,12.829999923706055,12.949999809265137,574300
2024-12-20,13.539999961853027,13.550000190734863,13.0,13.069999694824219,385100
2024-12-23,13.199999809265137,13.380000114440918,12.979999542236328,13.380000114440918,378900
2024-12-26,13.109999656677246,13.15999984741211,12.930000305175781,13.15999984741211,266900
2024-12-27,13.460000038146973,13.460000038146973,13.1899995803833,13.399999618530273,481600
2024-12-30,13.40999984741211,13.479999542236328,13.270000457763672,13.460000038146973,294900
2025-01-02,13.149999618530273,13.460000038146973,12.970000267028809,13.460000038146973,449000
2025-01-03,13.0,13.569999694824219,13.0,13.180000305175781,1522700
2025-01-06,13.010000228881836,13.149999618530273,12.869999885559082,12.920000076293945,389700
2025-01-07,13.390000343322754,13.569999694824219,13.170000076293945,13.270000457763672,391500
2025-01-08,13.149999618530273,13.649999618530273,13.050000190734863,13.649999618530273,158500
2025-01-09,13.350000381469727,13.4399995803833,13.079999923706055,13.1899995803833,247800
2025-01-10,12.989999771118164,13.34000015258789,12.850000381469727,13.34000015258789,184600
2025-01-13,12.970000267028809,13.1899995803833,12.899999618530273,12.920000076293945,184500
2025-01-14,13.3100004196167,13.3100004196167,12.949999809265137,13.130000114440918,176600
2025-01-15,13.75,13.75,13.270000457763672,13.449999809265137,317100
2025-01-16,13.579999923706055,13.729999542236328,13.40999984741211,13.680000305175781,138400
2025-01-17,13.579999923706055,13.630000114440918,13.279999732971191,13.579999923706055,227900
2025-01-20,13.569999694824219,13.569999694824219,13.3100004196167,13.40999984741211,125900
2025-01-21,13.449999809265137,13.529999732971191,13.34000015258789,13.489999771118164,104900
2025-01-22,13.800000190734863,13.84000015258789,13.4399995803833,13.609999656677246,308700
2025-01-23,13.670000076293945,13.930000305175781,13.5600004196167,13.8100004196167,223700
2025-01-24,14.25,14.25,13.5600004196167,13.800000190734863,532500
2025-01-27,15.0,15.0,14.130000114440918,14.350000381469727,1148100
2025-01-28,15.109999656677246,15.109999656677246,14.84000015258789,15.050000190734863,255900
2025-01-29,15.9399995803833,15.989999771118164,14.869999885559082,15.100000381469727,811700
2025-01-30,16.0,16.239999771118164,15.880000114440918,15.970000267028809,439400
2025-01-31,16.020000457763672,16.139999389648438,15.899999618530273,16.010000228881836,612700
2025-02-03,16.530000686645508,16.530000686645508,15.800000190734863,16.049999237060547,338000
2025-02-04,16.420000076293945,16.719999313354492,16.229999542236328,16.610000610351562,204400
2025-02-05,16.40999984741211,16.479999542236328,16.100000381469727,16.3700008392334,251700
2025-02-06,16.579999923706055,16.579999923706055,16.229999542236328,16.260000228881836,338900
2025-02-07,16.200000762939453,16.65999984741211,16.110000610351562,16.329999923706055,234800
2025-02-10,16.170000076293945,16.56999969482422,16.139999389648438,16.190000534057617,187900
2025-02-11,16.25,16.440000534057617,16.079999923706055,16.100000381469727,290500
2025-02-12,16.0,16.280000686645508,15.8100004196167,16.190000534057617,169400
2025-02-13,16.059999465942383,16.18000030517578,15.949999809265137,16.040000915527344,152300
2025-02-14,16.440000534057617,16.530000686645508,16.149999618530273,16.25,371600
2025-02-17,16.209999084472656,16.700000762939453,16.209999084472656,16.450000762939453,402100
2025-02-18,17.110000610351562,17.200000762939453,16.280000686645508,16.399999618530273,421900
2025-02-19,16.989999771118164,17.06999969482422,16.709999084472656,16.899999618530273,362900
2025-02-20,17.100000381469727,17.100000381469727,16.709999084472656,17.0,230900
2025-02-21,16.90999984741211,17.389999389648438,16.709999084472656,17.110000610351562,216000
2025-02-24,16.549999237060547,17.040000915527344,16.3700008392334,17.040000915527344,187500
2025-02-25,16.3799991607666,16.579999923706055,16.020000457763672,16.459999084472656,336300
2025-02-26,16.399999618530273,16.440000534057617,16.1200008392334,16.3799991607666,194300
2025-02-27,16.290000915527344,16.639999389648438,16.139999389648438,16.309999465942383,181600
2025-02-28,16.3700008392334,16.670000076293945,16.030000686645508,16.299999237060547,213900
2025-03-05,16.290000915527344,16.34000015258789,16.110000610351562,16.329999923706055,130800
2025-03-06,16.260000228881836,16.40999984741211,15.920000076293945,16.309999465942383,403400
2025-03-07,16.260000228881836,16.600000381469727,16.049999237060547,16.31999969482422,225500
2025-03-10,16.299999237060547,16.350000381469727,16.1299991607666,16.34000015258789,169600
2025-03-11,16.34000015258789,16.5,16.139999389648438,16.190000534057617,721400
2025-03-12,16.520000457763672,16.600000381469727,16.239999771118164,16.239999771118164,261500
2025-03-13,17.190000534057617,17.329999923706055,16.299999237060547,16.579999923706055,704000
2025-03-14,17.450000762939453,17.489999771118164,16.5,17.350000381469727,903500
2025-03-17,17.700000762939453,17.969999313354492,17.420000076293945,17.5,393500
2025-03-18,17.530000686645508,17.829999923706055,17.420000076293945,17.690000534057617,264500
2025-03-19,17.829999923706055,17.899999618530273,17.360000610351562,17.3700008392334,436300
2025-03-20,17.489999771118164,17.90999984741211,17.43000030517578,17.860000610351562,364400
2025-03-21,17.389999389648438,17.520000457763672,17.25,17.510000228881836,310800
2025-03-24,17.059999465942383,17.389999389648438,17.059999465942383,17.389999389648438,256700
2025-03-25,17.219999313354492,17.389999389648438,16.899999618530273,17.100000381469727,303100
2025-03-26,16.93000030517578,17.329999923706055,16.899999618530273,17.290000915527344,279700
2025-03-27,17.110000610351562,17.209999084472656,16.81999969482422,16.81999969482422,303400
2025-03-28,16.739999771118164,17.079999923706055,16.6200008392334,17.06999969482422,172600
2025-03-31,16.760000228881836,16.899999618530273,16.5,16.899999618530273,217600
2025-04-01,17.260000228881836,17.5,16.65999984741211,16.75,378100
2025-04-02,17.059999465942383,17.34000015258789,17.059999465942383,17.34000015258789,121400
2025-04-03,17.31999969482422,17.5,16.969999313354492,16.969999313354492,241800
2025-04-04,16.8799991607666,17.25,16.65999984741211,17.239999771118164,185800
2025-04-07,16.670000076293945,17.06999969482422,16.31999969482422,16.700000762939453,297500
2025-04-08,16.639999389648438,17.040000915527344,16.350000381469727,16.829999923706055,185900
2025-04-09,17.209999084472656,17.209999084472656,16.34000015258789,16.649999618530273,464100
2025-04-10,16.799999237060547,17.149999618530273,16.760000228881836,17.100000381469727,262600
2025-04-11,17.100000381469727,17.190000534057617,16.690000534057617,16.75,146300
1 Price Close High Low Open Volume
2 Ticker PRNR3.SA PRNR3.SA PRNR3.SA PRNR3.SA PRNR3.SA
3 Date
4 2024-04-11 13.484495162963867 13.564049628367215 13.235887221487399 13.514327850399114 364400
5 2024-04-12 13.285608291625977 13.404939991891485 13.037000345648487 13.385051849362592 936800
6 2024-04-15 12.559673309326172 13.404939740798179 12.529840621909615 13.295552588028118 603900
7 2024-04-16 12.330953598022461 12.57956154111456 12.151956523883698 12.50000707519421 377500
8 2024-04-17 12.281232833862305 12.629283387036658 12.022680344054583 12.34089820944006 1042800
9 2024-04-18 12.430397033691406 12.4900633567333 12.23151087082515 12.321009881205974 384000
10 2024-04-19 12.500007629394531 12.669061114061437 12.281233312596015 12.51989672093844 448400
11 2024-04-22 12.629283905029297 12.77844924681982 12.251399700203024 12.440342276798203 719100
12 2024-04-23 12.330953598022461 12.728726875988242 12.330953598022461 12.708837785326136 325700
13 2024-04-24 12.500007629394531 12.51989672093844 12.211622440556413 12.330954144727626 727800
14 2024-04-25 12.529841423034668 12.579562255786604 12.251399828130541 12.519896877138644 230100
15 2024-04-26 12.788392066955566 12.927612854491914 12.450286065848484 12.529840530622389 420600
16 2024-04-29 12.9375581741333 13.086722567422477 12.708838362943935 12.798337378263074 266600
17 2024-04-30 12.828169822692871 12.977335161502456 12.639228198237609 12.92761338189926 211500
18 2024-05-02 12.9375581741333 13.007168097886373 12.68895021974195 12.897780939365248 522900
19 2024-05-03 13.180000305175781 13.229999542236328 12.930000305175781 13.010000228881836 319300
20 2024-05-06 12.600000381469727 13.180000305175781 12.520000457763672 13.180000305175781 546800
21 2024-05-07 12.789999961853027 12.800000190734863 12.520000457763672 12.600000381469727 111100
22 2024-05-08 12.670000076293945 12.829999923706055 12.470000267028809 12.770000457763672 278200
23 2024-05-09 12.550000190734863 12.5600004196167 12.279999732971191 12.449999809265137 191400
24 2024-05-10 12.359999656677246 12.949999809265137 12.100000381469727 12.199999809265137 438200
25 2024-05-13 12.170000076293945 12.40999984741211 11.979999542236328 12.390000343322754 352000
26 2024-05-14 11.90999984741211 12.239999771118164 11.789999961853027 12.170000076293945 368100
27 2024-05-15 11.819999694824219 11.90999984741211 11.670000076293945 11.869999885559082 281800
28 2024-05-16 11.84000015258789 11.880000114440918 11.59000015258789 11.84000015258789 683300
29 2024-05-17 12.0600004196167 12.079999923706055 11.630000114440918 11.829999923706055 218100
30 2024-05-20 11.880000114440918 12.050000190734863 11.789999961853027 11.960000038146973 413900
31 2024-05-21 11.90999984741211 11.9399995803833 11.800000190734863 11.800000190734863 116800
32 2024-05-22 11.710000038146973 12.180000305175781 11.619999885559082 11.880000114440918 371600
33 2024-05-23 11.75 11.789999961853027 11.539999961853027 11.760000228881836 171100
34 2024-05-24 11.630000114440918 11.800000190734863 11.510000228881836 11.800000190734863 336400
35 2024-05-27 11.579999923706055 11.680000305175781 11.5 11.59000015258789 402700
36 2024-05-28 11.40999984741211 11.800000190734863 11.300000190734863 11.579999923706055 330600
37 2024-05-29 11.460000038146973 11.510000228881836 11.210000038146973 11.350000381469727 417900
38 2024-05-31 11.5 11.609999656677246 11.399999618530273 11.449999809265137 252900
39 2024-06-03 11.3100004196167 11.449999809265137 11.25 11.4399995803833 348800
40 2024-06-04 11.40999984741211 11.470000267028809 11.260000228881836 11.399999618530273 307600
41 2024-06-05 11.25 11.489999771118164 11.119999885559082 11.40999984741211 354300
42 2024-06-06 11.300000190734863 11.380000114440918 11.15999984741211 11.199999809265137 237100
43 2024-06-07 11.010000228881836 11.210000038146973 10.989999771118164 11.199999809265137 277200
44 2024-06-10 10.829999923706055 11.020000457763672 10.739999771118164 10.970000267028809 269100
45 2024-06-11 10.899999618530273 11.010000228881836 10.75 10.760000228881836 267300
46 2024-06-12 10.59000015258789 10.949999809265137 10.59000015258789 10.949999809265137 259100
47 2024-06-13 10.399999618530273 10.59000015258789 10.399999618530273 10.59000015258789 173300
48 2024-06-14 10.300000190734863 10.430000305175781 10.180000305175781 10.40999984741211 239900
49 2024-06-17 9.8100004196167 10.289999961853027 9.8100004196167 10.289999961853027 292100
50 2024-06-18 10.020000457763672 10.069999694824219 9.75 10.069999694824219 272700
51 2024-06-19 10.170000076293945 10.170000076293945 9.8100004196167 9.989999771118164 483100
52 2024-06-20 9.960000038146973 10.279999732971191 9.890000343322754 10.199999809265137 339400
53 2024-06-21 10.1899995803833 10.220000267028809 9.84000015258789 10.0600004196167 188400
54 2024-06-24 10.40999984741211 10.470000267028809 10.130000114440918 10.140000343322754 310700
55 2024-06-25 10.399999618530273 10.420000076293945 10.300000190734863 10.34000015258789 140600
56 2024-06-26 10.460000038146973 10.470000267028809 10.149999618530273 10.430000305175781 459200
57 2024-06-27 10.899999618530273 10.899999618530273 10.420000076293945 10.510000228881836 235000
58 2024-06-28 10.800000190734863 10.899999618530273 10.729999542236328 10.869999885559082 475500
59 2024-07-01 10.609999656677246 10.800000190734863 10.449999809265137 10.800000190734863 294200
60 2024-07-02 10.609999656677246 10.710000038146973 10.510000228881836 10.539999961853027 270400
61 2024-07-03 10.720000267028809 10.819999694824219 10.539999961853027 10.600000381469727 266100
62 2024-07-04 11.199999809265137 11.199999809265137 10.729999542236328 10.800000190734863 259200
63 2024-07-05 11.40999984741211 11.449999809265137 10.930000305175781 11.25 185300
64 2024-07-08 11.069999694824219 11.40999984741211 10.899999618530273 11.40999984741211 575400
65 2024-07-09 11.0 11.050000190734863 10.930000305175781 10.9399995803833 178900
66 2024-07-10 10.680000305175781 11.029999732971191 10.680000305175781 10.989999771118164 446200
67 2024-07-11 10.760000228881836 10.829999923706055 10.40999984741211 10.699999809265137 284700
68 2024-07-12 10.699999809265137 10.770000457763672 10.609999656677246 10.680000305175781 140100
69 2024-07-15 10.619999885559082 10.720000267028809 10.5600004196167 10.699999809265137 160000
70 2024-07-16 10.850000381469727 10.850000381469727 10.470000267028809 10.609999656677246 246200
71 2024-07-17 10.800000190734863 10.9399995803833 10.479999542236328 10.720000267028809 380100
72 2024-07-18 10.579999923706055 10.800000190734863 10.550000190734863 10.800000190734863 271300
73 2024-07-19 10.710000038146973 10.760000228881836 10.550000190734863 10.739999771118164 120000
74 2024-07-22 10.75 10.800000190734863 10.649999618530273 10.710000038146973 131500
75 2024-07-23 10.6899995803833 10.739999771118164 10.609999656677246 10.710000038146973 190800
76 2024-07-24 10.489999771118164 10.699999809265137 10.479999542236328 10.699999809265137 358800
77 2024-07-25 10.359999656677246 10.520000457763672 10.34000015258789 10.489999771118164 160500
78 2024-07-26 10.699999809265137 10.699999809265137 10.289999961853027 10.34000015258789 122500
79 2024-07-29 10.40999984741211 10.710000038146973 10.239999771118164 10.710000038146973 231300
80 2024-07-30 10.3100004196167 10.470000267028809 10.270000457763672 10.300000190734863 116400
81 2024-07-31 10.300000190734863 10.5 10.239999771118164 10.3100004196167 281800
82 2024-08-01 10.09000015258789 10.4399995803833 10.0 10.319999694824219 302600
83 2024-08-02 10.5600004196167 10.5600004196167 10.0 10.050000190734863 273500
84 2024-08-05 10.0600004196167 10.350000381469727 9.960000038146973 10.260000228881836 271000
85 2024-08-06 9.989999771118164 10.109999656677246 9.979999542236328 10.079999923706055 212800
86 2024-08-07 10.289999961853027 10.289999961853027 10.09000015258789 10.09000015258789 115400
87 2024-08-08 10.329999923706055 10.350000381469727 10.0600004196167 10.319999694824219 304400
88 2024-08-09 10.770000457763672 10.800000190734863 10.15999984741211 10.199999809265137 599200
89 2024-08-12 11.399999618530273 11.449999809265137 10.770000457763672 10.789999961853027 396500
90 2024-08-13 11.380000114440918 11.5 11.170000076293945 11.5 296300
91 2024-08-14 11.90999984741211 12.0 11.40999984741211 11.40999984741211 907500
92 2024-08-15 12.010000228881836 12.199999809265137 11.770000457763672 11.770000457763672 194900
93 2024-08-16 11.960000038146973 12.15999984741211 11.729999542236328 11.979999542236328 279600
94 2024-08-19 12.170000076293945 12.350000381469727 11.899999618530273 11.960000038146973 385300
95 2024-08-20 12.3100004196167 12.350000381469727 11.970000267028809 12.220000267028809 333100
96 2024-08-21 14.25 14.350000381469727 13.020000457763672 13.5 1430900
97 2024-08-22 14.079999923706055 14.890000343322754 13.869999885559082 14.3100004196167 593600
98 2024-08-23 14.390000343322754 14.569999694824219 14.119999885559082 14.260000228881836 746800
99 2024-08-26 13.960000038146973 14.510000228881836 13.329999923706055 14.399999618530273 582000
100 2024-08-27 13.850000381469727 14.140000343322754 13.770000457763672 13.869999885559082 247900
101 2024-08-28 13.680000305175781 13.880000114440918 13.489999771118164 13.880000114440918 190400
102 2024-08-29 13.359999656677246 13.84000015258789 13.199999809265137 13.6899995803833 323800
103 2024-08-30 13.279999732971191 13.430000305175781 13.149999618530273 13.430000305175781 192700
104 2024-09-02 13.029999732971191 13.279999732971191 12.800000190734863 13.229999542236328 385000
105 2024-09-03 12.9399995803833 13.170000076293945 12.779999732971191 12.779999732971191 203100
106 2024-09-04 13.100000381469727 13.300000190734863 12.979999542236328 13.180000305175781 221000
107 2024-09-05 13.350000381469727 13.5600004196167 12.529999732971191 13.09000015258789 874000
108 2024-09-06 13.170000076293945 13.449999809265137 12.989999771118164 13.420000076293945 385100
109 2024-09-09 13.119999885559082 13.25 13.010000228881836 13.170000076293945 210600
110 2024-09-10 13.100000381469727 13.229999542236328 13.010000228881836 13.050000190734863 135700
111 2024-09-11 13.149999618530273 13.260000228881836 13.020000457763672 13.1899995803833 198300
112 2024-09-12 13.050000190734863 13.279999732971191 12.970000267028809 13.279999732971191 177500
113 2024-09-13 13.300000190734863 13.350000381469727 13.069999694824219 13.069999694824219 172900
114 2024-09-16 13.149999618530273 13.319999694824219 13.039999961853027 13.289999961853027 178600
115 2024-09-17 13.09000015258789 13.15999984741211 12.970000267028809 13.15999984741211 148700
116 2024-09-18 13.239999771118164 13.380000114440918 12.930000305175781 13.09000015258789 250100
117 2024-09-19 13.0 13.3100004196167 13.0 13.239999771118164 219600
118 2024-09-20 12.8100004196167 13.039999961853027 12.760000228881836 13.010000228881836 98000
119 2024-09-23 12.470000267028809 12.800000190734863 12.470000267028809 12.65999984741211 396900
120 2024-09-24 12.529999732971191 12.640000343322754 12.380000114440918 12.640000343322754 171100
121 2024-09-25 12.0600004196167 12.529999732971191 12.010000228881836 12.460000038146973 256000
122 2024-09-26 11.770000457763672 12.1899995803833 11.770000457763672 12.1899995803833 358700
123 2024-09-27 12.289999961853027 12.510000228881836 11.770000457763672 11.829999923706055 155200
124 2024-09-30 12.229999542236328 12.5600004196167 12.0600004196167 12.229999542236328 139400
125 2024-10-01 11.819999694824219 12.25 11.770000457763672 12.25 184700
126 2024-10-02 12.229999542236328 12.3100004196167 11.920000076293945 11.930000305175781 253400
127 2024-10-03 12.520000457763672 12.520000457763672 12.0 12.25 172900
128 2024-10-04 12.399999618530273 12.520000457763672 12.140000343322754 12.40999984741211 261900
129 2024-10-07 12.34000015258789 12.579999923706055 12.199999809265137 12.5 284600
130 2024-10-08 12.25 12.319999694824219 12.100000381469727 12.300000190734863 218800
131 2024-10-09 12.149999618530273 12.369999885559082 11.989999771118164 12.34000015258789 418100
132 2024-10-10 12.180000305175781 12.3100004196167 12.039999961853027 12.069999694824219 369100
133 2024-10-11 12.0600004196167 12.3100004196167 11.9399995803833 12.109999656677246 299200
134 2024-10-14 12.680000305175781 12.949999809265137 11.949999809265137 11.949999809265137 215400
135 2024-10-15 12.8100004196167 13.050000190734863 12.569999694824219 12.680000305175781 297700
136 2024-10-16 12.90999984741211 12.979999542236328 12.65999984741211 12.770000457763672 223400
137 2024-10-17 12.770000457763672 12.90999984741211 12.510000228881836 12.90999984741211 360400
138 2024-10-18 12.5 12.800000190734863 12.5 12.789999961853027 205500
139 2024-10-21 12.520000457763672 12.5600004196167 12.40999984741211 12.5 1440200
140 2024-10-22 12.489999771118164 12.550000190734863 12.380000114440918 12.460000038146973 156200
141 2024-10-23 12.40999984741211 12.470000267028809 12.289999961853027 12.40999984741211 203200
142 2024-10-24 12.609999656677246 12.720000267028809 12.300000190734863 12.359999656677246 433500
143 2024-10-25 12.899999618530273 12.9399995803833 12.550000190734863 12.600000381469727 270300
144 2024-10-28 13.449999809265137 13.470000267028809 12.899999618530273 12.949999809265137 804000
145 2024-10-29 13.529999732971191 13.600000381469727 13.270000457763672 13.449999809265137 417600
146 2024-10-30 13.770000457763672 13.829999923706055 13.4399995803833 13.470000267028809 218700
147 2024-10-31 13.84000015258789 13.949999809265137 13.710000038146973 13.770000457763672 327500
148 2024-11-01 13.550000190734863 13.850000381469727 13.4399995803833 13.850000381469727 231500
149 2024-11-04 13.829999923706055 13.930000305175781 13.569999694824219 13.680000305175781 265400
150 2024-11-05 14.449999809265137 14.449999809265137 13.75 13.770000457763672 446600
151 2024-11-06 14.84000015258789 14.84000015258789 14.1899995803833 14.420000076293945 359300
152 2024-11-07 14.829999923706055 14.979999542236328 14.470000267028809 14.59000015258789 453500
153 2024-11-08 14.520000457763672 15.079999923706055 14.329999923706055 14.920000076293945 871100
154 2024-11-11 14.460000038146973 14.760000228881836 14.25 14.270000457763672 410500
155 2024-11-12 14.520000457763672 14.619999885559082 14.279999732971191 14.470000267028809 308700
156 2024-11-13 14.75 14.960000038146973 14.619999885559082 14.789999961853027 576100
157 2024-11-14 15.270000457763672 15.550000190734863 14.699999809265137 14.75 1211700
158 2024-11-18 15.0600004196167 15.3100004196167 14.890000343322754 15.260000228881836 201900
159 2024-11-19 15.3100004196167 15.510000228881836 15.09000015258789 15.180000305175781 336400
160 2024-11-21 15.0600004196167 15.289999961853027 14.90999984741211 15.289999961853027 256600
161 2024-11-22 15.0 15.350000381469727 15.0 15.069999694824219 238200
162 2024-11-25 15.100000381469727 15.15999984741211 14.890000343322754 15.0 221600
163 2024-11-26 15.149999618530273 15.239999771118164 14.9399995803833 15.100000381469727 196100
164 2024-11-27 14.59000015258789 15.329999923706055 14.420000076293945 15.109999656677246 309500
165 2024-11-28 14.010000228881836 14.65999984741211 13.890000343322754 14.600000381469727 378000
166 2024-11-29 14.0600004196167 14.079999923706055 13.65999984741211 14.050000190734863 365500
167 2024-12-02 13.729999542236328 14.09000015258789 13.479999542236328 14.09000015258789 492600
168 2024-12-03 13.630000114440918 14.050000190734863 13.489999771118164 13.859999656677246 360500
169 2024-12-04 13.729999542236328 13.989999771118164 13.520000457763672 13.779999732971191 199900
170 2024-12-05 14.0 14.34000015258789 13.84000015258789 13.84000015258789 511800
171 2024-12-06 13.9399995803833 14.130000114440918 13.800000190734863 13.949999809265137 262900
172 2024-12-09 13.630000114440918 14.079999923706055 13.630000114440918 13.930000305175781 442400
173 2024-12-10 13.989999771118164 14.100000381469727 13.699999809265137 13.75 314000
174 2024-12-11 14.270000457763672 14.270000457763672 13.779999732971191 14.100000381469727 605900
175 2024-12-12 13.640000343322754 14.3100004196167 13.569999694824219 14.3100004196167 356400
176 2024-12-13 13.399999618530273 13.699999809265137 13.229999542236328 13.699999809265137 248400
177 2024-12-16 13.579999923706055 13.65999984741211 13.229999542236328 13.229999542236328 250400
178 2024-12-17 13.40999984741211 13.630000114440918 13.260000228881836 13.600000381469727 332600
179 2024-12-18 12.989999771118164 13.449999809265137 12.789999961853027 13.449999809265137 459900
180 2024-12-19 13.199999809265137 13.199999809265137 12.829999923706055 12.949999809265137 574300
181 2024-12-20 13.539999961853027 13.550000190734863 13.0 13.069999694824219 385100
182 2024-12-23 13.199999809265137 13.380000114440918 12.979999542236328 13.380000114440918 378900
183 2024-12-26 13.109999656677246 13.15999984741211 12.930000305175781 13.15999984741211 266900
184 2024-12-27 13.460000038146973 13.460000038146973 13.1899995803833 13.399999618530273 481600
185 2024-12-30 13.40999984741211 13.479999542236328 13.270000457763672 13.460000038146973 294900
186 2025-01-02 13.149999618530273 13.460000038146973 12.970000267028809 13.460000038146973 449000
187 2025-01-03 13.0 13.569999694824219 13.0 13.180000305175781 1522700
188 2025-01-06 13.010000228881836 13.149999618530273 12.869999885559082 12.920000076293945 389700
189 2025-01-07 13.390000343322754 13.569999694824219 13.170000076293945 13.270000457763672 391500
190 2025-01-08 13.149999618530273 13.649999618530273 13.050000190734863 13.649999618530273 158500
191 2025-01-09 13.350000381469727 13.4399995803833 13.079999923706055 13.1899995803833 247800
192 2025-01-10 12.989999771118164 13.34000015258789 12.850000381469727 13.34000015258789 184600
193 2025-01-13 12.970000267028809 13.1899995803833 12.899999618530273 12.920000076293945 184500
194 2025-01-14 13.3100004196167 13.3100004196167 12.949999809265137 13.130000114440918 176600
195 2025-01-15 13.75 13.75 13.270000457763672 13.449999809265137 317100
196 2025-01-16 13.579999923706055 13.729999542236328 13.40999984741211 13.680000305175781 138400
197 2025-01-17 13.579999923706055 13.630000114440918 13.279999732971191 13.579999923706055 227900
198 2025-01-20 13.569999694824219 13.569999694824219 13.3100004196167 13.40999984741211 125900
199 2025-01-21 13.449999809265137 13.529999732971191 13.34000015258789 13.489999771118164 104900
200 2025-01-22 13.800000190734863 13.84000015258789 13.4399995803833 13.609999656677246 308700
201 2025-01-23 13.670000076293945 13.930000305175781 13.5600004196167 13.8100004196167 223700
202 2025-01-24 14.25 14.25 13.5600004196167 13.800000190734863 532500
203 2025-01-27 15.0 15.0 14.130000114440918 14.350000381469727 1148100
204 2025-01-28 15.109999656677246 15.109999656677246 14.84000015258789 15.050000190734863 255900
205 2025-01-29 15.9399995803833 15.989999771118164 14.869999885559082 15.100000381469727 811700
206 2025-01-30 16.0 16.239999771118164 15.880000114440918 15.970000267028809 439400
207 2025-01-31 16.020000457763672 16.139999389648438 15.899999618530273 16.010000228881836 612700
208 2025-02-03 16.530000686645508 16.530000686645508 15.800000190734863 16.049999237060547 338000
209 2025-02-04 16.420000076293945 16.719999313354492 16.229999542236328 16.610000610351562 204400
210 2025-02-05 16.40999984741211 16.479999542236328 16.100000381469727 16.3700008392334 251700
211 2025-02-06 16.579999923706055 16.579999923706055 16.229999542236328 16.260000228881836 338900
212 2025-02-07 16.200000762939453 16.65999984741211 16.110000610351562 16.329999923706055 234800
213 2025-02-10 16.170000076293945 16.56999969482422 16.139999389648438 16.190000534057617 187900
214 2025-02-11 16.25 16.440000534057617 16.079999923706055 16.100000381469727 290500
215 2025-02-12 16.0 16.280000686645508 15.8100004196167 16.190000534057617 169400
216 2025-02-13 16.059999465942383 16.18000030517578 15.949999809265137 16.040000915527344 152300
217 2025-02-14 16.440000534057617 16.530000686645508 16.149999618530273 16.25 371600
218 2025-02-17 16.209999084472656 16.700000762939453 16.209999084472656 16.450000762939453 402100
219 2025-02-18 17.110000610351562 17.200000762939453 16.280000686645508 16.399999618530273 421900
220 2025-02-19 16.989999771118164 17.06999969482422 16.709999084472656 16.899999618530273 362900
221 2025-02-20 17.100000381469727 17.100000381469727 16.709999084472656 17.0 230900
222 2025-02-21 16.90999984741211 17.389999389648438 16.709999084472656 17.110000610351562 216000
223 2025-02-24 16.549999237060547 17.040000915527344 16.3700008392334 17.040000915527344 187500
224 2025-02-25 16.3799991607666 16.579999923706055 16.020000457763672 16.459999084472656 336300
225 2025-02-26 16.399999618530273 16.440000534057617 16.1200008392334 16.3799991607666 194300
226 2025-02-27 16.290000915527344 16.639999389648438 16.139999389648438 16.309999465942383 181600
227 2025-02-28 16.3700008392334 16.670000076293945 16.030000686645508 16.299999237060547 213900
228 2025-03-05 16.290000915527344 16.34000015258789 16.110000610351562 16.329999923706055 130800
229 2025-03-06 16.260000228881836 16.40999984741211 15.920000076293945 16.309999465942383 403400
230 2025-03-07 16.260000228881836 16.600000381469727 16.049999237060547 16.31999969482422 225500
231 2025-03-10 16.299999237060547 16.350000381469727 16.1299991607666 16.34000015258789 169600
232 2025-03-11 16.34000015258789 16.5 16.139999389648438 16.190000534057617 721400
233 2025-03-12 16.520000457763672 16.600000381469727 16.239999771118164 16.239999771118164 261500
234 2025-03-13 17.190000534057617 17.329999923706055 16.299999237060547 16.579999923706055 704000
235 2025-03-14 17.450000762939453 17.489999771118164 16.5 17.350000381469727 903500
236 2025-03-17 17.700000762939453 17.969999313354492 17.420000076293945 17.5 393500
237 2025-03-18 17.530000686645508 17.829999923706055 17.420000076293945 17.690000534057617 264500
238 2025-03-19 17.829999923706055 17.899999618530273 17.360000610351562 17.3700008392334 436300
239 2025-03-20 17.489999771118164 17.90999984741211 17.43000030517578 17.860000610351562 364400
240 2025-03-21 17.389999389648438 17.520000457763672 17.25 17.510000228881836 310800
241 2025-03-24 17.059999465942383 17.389999389648438 17.059999465942383 17.389999389648438 256700
242 2025-03-25 17.219999313354492 17.389999389648438 16.899999618530273 17.100000381469727 303100
243 2025-03-26 16.93000030517578 17.329999923706055 16.899999618530273 17.290000915527344 279700
244 2025-03-27 17.110000610351562 17.209999084472656 16.81999969482422 16.81999969482422 303400
245 2025-03-28 16.739999771118164 17.079999923706055 16.6200008392334 17.06999969482422 172600
246 2025-03-31 16.760000228881836 16.899999618530273 16.5 16.899999618530273 217600
247 2025-04-01 17.260000228881836 17.5 16.65999984741211 16.75 378100
248 2025-04-02 17.059999465942383 17.34000015258789 17.059999465942383 17.34000015258789 121400
249 2025-04-03 17.31999969482422 17.5 16.969999313354492 16.969999313354492 241800
250 2025-04-04 16.8799991607666 17.25 16.65999984741211 17.239999771118164 185800
251 2025-04-07 16.670000076293945 17.06999969482422 16.31999969482422 16.700000762939453 297500
252 2025-04-08 16.639999389648438 17.040000915527344 16.350000381469727 16.829999923706055 185900
253 2025-04-09 17.209999084472656 17.209999084472656 16.34000015258789 16.649999618530273 464100
254 2025-04-10 16.799999237060547 17.149999618530273 16.760000228881836 17.100000381469727 262600
255 2025-04-11 17.100000381469727 17.190000534057617 16.690000534057617 16.75 146300