Update 2025-04-07 2741 candle_min
This commit is contained in:
586
014710/min/candle-20250407.csv
Normal file
586
014710/min/candle-20250407.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,184400,3325228385,5250,5250,5250,5250,5472
|
||||
20250407,184300,3325228385,5250,5250,5250,5250,0
|
||||
20250407,184200,3325228385,5250,5250,5250,5250,0
|
||||
20250407,184100,3325228385,5250,5250,5250,5250,0
|
||||
20250407,184000,3325228385,5250,5250,5250,5250,0
|
||||
20250407,183900,3325228385,5250,5250,5250,5250,0
|
||||
20250407,183800,3325228385,5250,5250,5250,5250,0
|
||||
20250407,183700,3325228385,5250,5250,5250,5250,0
|
||||
20250407,183600,3325228385,5250,5250,5250,5250,0
|
||||
20250407,183500,3325228385,5250,5250,5250,5250,0
|
||||
20250407,183400,3325228385,5250,5250,5250,5250,0
|
||||
20250407,183300,3325228385,5250,5250,5250,5250,0
|
||||
20250407,183200,3325228385,5250,5250,5250,5250,0
|
||||
20250407,183100,3325228385,5250,5250,5250,5250,0
|
||||
20250407,183000,3325228385,5250,5250,5250,5250,0
|
||||
20250407,182900,3325228385,5250,5250,5250,5250,0
|
||||
20250407,182800,3325228385,5250,5250,5250,5250,0
|
||||
20250407,182700,3325228385,5250,5250,5250,5250,0
|
||||
20250407,182600,3325228385,5250,5250,5250,5250,0
|
||||
20250407,182500,3325228385,5250,5250,5250,5250,0
|
||||
20250407,182400,3325228385,5250,5250,5250,5250,0
|
||||
20250407,182300,3325228385,5250,5250,5250,5250,0
|
||||
20250407,182200,3325228385,5250,5250,5250,5250,0
|
||||
20250407,182100,3325228385,5250,5250,5250,5250,0
|
||||
20250407,182000,3325228385,5250,5250,5250,5250,0
|
||||
20250407,181900,3325228385,5250,5250,5250,5250,0
|
||||
20250407,181800,3325228385,5250,5250,5250,5250,0
|
||||
20250407,181700,3325228385,5250,5250,5250,5250,0
|
||||
20250407,181600,3325228385,5250,5250,5250,5250,0
|
||||
20250407,181500,3325228385,5250,5250,5250,5250,0
|
||||
20250407,181400,3325228385,5250,5250,5250,5250,5472
|
||||
20250407,181300,3325228385,5250,5250,5250,5250,0
|
||||
20250407,181200,3325228385,5250,5250,5250,5250,0
|
||||
20250407,181100,3325228385,5250,5250,5250,5250,0
|
||||
20250407,181000,3325228385,5250,5250,5250,5250,0
|
||||
20250407,180900,3325228385,5250,5250,5250,5250,0
|
||||
20250407,180800,3325228385,5250,5250,5250,5250,0
|
||||
20250407,180700,3325228385,5250,5250,5250,5250,0
|
||||
20250407,180600,3325228385,5250,5250,5250,5250,0
|
||||
20250407,180500,3325228385,5250,5250,5250,5250,0
|
||||
20250407,180400,3325228385,5250,5250,5250,5250,0
|
||||
20250407,180300,3325228385,5250,5250,5250,5250,0
|
||||
20250407,180200,3325228385,5250,5250,5250,5250,0
|
||||
20250407,180100,3325228385,5250,5250,5250,5250,0
|
||||
20250407,180000,3325228385,5250,5250,5250,5250,0
|
||||
20250407,175900,3325228385,5250,5250,5250,5250,0
|
||||
20250407,175800,3325228385,5250,5250,5250,5250,0
|
||||
20250407,175700,3325228385,5250,5250,5250,5250,0
|
||||
20250407,175600,3325228385,5250,5250,5250,5250,0
|
||||
20250407,175500,3325228385,5250,5250,5250,5250,0
|
||||
20250407,175400,3325228385,5250,5250,5250,5250,0
|
||||
20250407,175300,3325228385,5250,5250,5250,5250,0
|
||||
20250407,175200,3325228385,5250,5250,5250,5250,0
|
||||
20250407,175100,3325228385,5250,5250,5250,5250,0
|
||||
20250407,175000,3325228385,5250,5250,5250,5250,0
|
||||
20250407,174900,3325228385,5250,5250,5250,5250,0
|
||||
20250407,174800,3325228385,5250,5250,5250,5250,0
|
||||
20250407,174700,3325228385,5250,5250,5250,5250,0
|
||||
20250407,174600,3325228385,5250,5250,5250,5250,0
|
||||
20250407,174500,3325228385,5250,5250,5250,5250,0
|
||||
20250407,174400,3325228385,5250,5250,5250,5250,5472
|
||||
20250407,174300,3325228385,5250,5250,5250,5250,0
|
||||
20250407,174200,3325228385,5250,5250,5250,5250,0
|
||||
20250407,174100,3325228385,5250,5250,5250,5250,0
|
||||
20250407,174000,3325228385,5250,5250,5250,5250,0
|
||||
20250407,173900,3325228385,5250,5250,5250,5250,0
|
||||
20250407,173800,3325228385,5250,5250,5250,5250,0
|
||||
20250407,173700,3325228385,5250,5250,5250,5250,0
|
||||
20250407,173600,3325228385,5250,5250,5250,5250,0
|
||||
20250407,173500,3325228385,5250,5250,5250,5250,0
|
||||
20250407,173400,3325228385,5250,5250,5250,5250,0
|
||||
20250407,173300,3325228385,5250,5250,5250,5250,0
|
||||
20250407,173200,3325228385,5250,5250,5250,5250,0
|
||||
20250407,173100,3325228385,5250,5250,5250,5250,0
|
||||
20250407,173000,3325228385,5250,5250,5250,5250,0
|
||||
20250407,172900,3325228385,5250,5250,5250,5250,0
|
||||
20250407,172800,3325228385,5250,5250,5250,5250,0
|
||||
20250407,172700,3325228385,5250,5250,5250,5250,0
|
||||
20250407,172600,3325228385,5250,5250,5250,5250,0
|
||||
20250407,172500,3325228385,5250,5250,5250,5250,0
|
||||
20250407,172400,3325228385,5250,5250,5250,5250,0
|
||||
20250407,172300,3325228385,5250,5250,5250,5250,0
|
||||
20250407,172200,3325228385,5250,5250,5250,5250,0
|
||||
20250407,172100,3325228385,5250,5250,5250,5250,0
|
||||
20250407,172000,3325228385,5250,5250,5250,5250,0
|
||||
20250407,171900,3325228385,5250,5250,5250,5250,0
|
||||
20250407,171800,3325228385,5250,5250,5250,5250,0
|
||||
20250407,171700,3325228385,5250,5250,5250,5250,0
|
||||
20250407,171600,3325228385,5250,5250,5250,5250,0
|
||||
20250407,171500,3325228385,5250,5250,5250,5250,0
|
||||
20250407,171400,3325228385,5250,5250,5250,5250,5472
|
||||
20250407,171300,3325228385,5250,5250,5250,5250,0
|
||||
20250407,171200,3325228385,5250,5250,5250,5250,0
|
||||
20250407,171100,3325228385,5250,5250,5250,5250,0
|
||||
20250407,171000,3325228385,5250,5250,5250,5250,0
|
||||
20250407,170900,3325228385,5250,5250,5250,5250,0
|
||||
20250407,170800,3325228385,5250,5250,5250,5250,0
|
||||
20250407,170700,3325228385,5250,5250,5250,5250,0
|
||||
20250407,170600,3325228385,5250,5250,5250,5250,0
|
||||
20250407,170500,3325228385,5250,5250,5250,5250,0
|
||||
20250407,170400,3325228385,5250,5250,5250,5250,0
|
||||
20250407,170300,3325228385,5250,5250,5250,5250,0
|
||||
20250407,170200,3325228385,5250,5250,5250,5250,0
|
||||
20250407,170100,3325228385,5250,5250,5250,5250,0
|
||||
20250407,170000,3325228385,5250,5250,5250,5250,0
|
||||
20250407,165900,3325228385,5250,5250,5250,5250,0
|
||||
20250407,165800,3325228385,5250,5250,5250,5250,0
|
||||
20250407,165700,3325228385,5250,5250,5250,5250,0
|
||||
20250407,165600,3325228385,5250,5250,5250,5250,0
|
||||
20250407,165500,3325228385,5250,5250,5250,5250,0
|
||||
20250407,165400,3325228385,5250,5250,5250,5250,0
|
||||
20250407,165300,3325228385,5250,5250,5250,5250,0
|
||||
20250407,165200,3325228385,5250,5250,5250,5250,0
|
||||
20250407,165100,3325228385,5250,5250,5250,5250,0
|
||||
20250407,165000,3325228385,5250,5250,5250,5250,0
|
||||
20250407,164900,3325228385,5250,5250,5250,5250,0
|
||||
20250407,164800,3325228385,5250,5250,5250,5250,0
|
||||
20250407,164700,3325228385,5250,5250,5250,5250,0
|
||||
20250407,164600,3325228385,5250,5250,5250,5250,0
|
||||
20250407,164500,3325228385,5250,5250,5250,5250,0
|
||||
20250407,164400,3325228385,5250,5250,5250,5250,5472
|
||||
20250407,164300,3325228385,5250,5250,5250,5250,0
|
||||
20250407,164200,3325228385,5250,5250,5250,5250,0
|
||||
20250407,164100,3325228385,5250,5250,5250,5250,0
|
||||
20250407,164000,3325228385,5250,5250,5250,5250,0
|
||||
20250407,163900,3325228385,5250,5250,5250,5250,0
|
||||
20250407,163800,3325228385,5250,5250,5250,5250,0
|
||||
20250407,163700,3325228385,5250,5250,5250,5250,0
|
||||
20250407,163600,3325228385,5250,5250,5250,5250,0
|
||||
20250407,163500,3325228385,5250,5250,5250,5250,0
|
||||
20250407,163400,3325228385,5250,5250,5250,5250,0
|
||||
20250407,163300,3325228385,5250,5250,5250,5250,0
|
||||
20250407,163200,3325228385,5250,5250,5250,5250,0
|
||||
20250407,163100,3325228385,5250,5250,5250,5250,0
|
||||
20250407,163000,3325228385,5250,5250,5250,5250,0
|
||||
20250407,162900,3325228385,5250,5250,5250,5250,0
|
||||
20250407,162800,3325228385,5250,5250,5250,5250,0
|
||||
20250407,162700,3325228385,5250,5250,5250,5250,0
|
||||
20250407,162600,3325228385,5250,5250,5250,5250,0
|
||||
20250407,162500,3325228385,5250,5250,5250,5250,0
|
||||
20250407,162400,3325228385,5250,5250,5250,5250,0
|
||||
20250407,162300,3325228385,5250,5250,5250,5250,0
|
||||
20250407,162200,3325228385,5250,5250,5250,5250,0
|
||||
20250407,162100,3325228385,5250,5250,5250,5250,0
|
||||
20250407,162000,3325228385,5250,5250,5250,5250,0
|
||||
20250407,161900,3325228385,5250,5250,5250,5250,0
|
||||
20250407,161800,3325228385,5250,5250,5250,5250,0
|
||||
20250407,161700,3325228385,5250,5250,5250,5250,0
|
||||
20250407,161600,3325228385,5250,5250,5250,5250,0
|
||||
20250407,161500,3325228385,5250,5250,5250,5250,0
|
||||
20250407,161400,3325228385,5250,5250,5250,5250,5472
|
||||
20250407,161300,3325228385,5250,5250,5250,5250,0
|
||||
20250407,161200,3325228385,5250,5250,5250,5250,0
|
||||
20250407,161100,3325228385,5250,5250,5250,5250,0
|
||||
20250407,161000,3325228385,5250,5250,5250,5250,0
|
||||
20250407,160900,3325228385,5250,5250,5250,5250,0
|
||||
20250407,160800,3325228385,5250,5250,5250,5250,0
|
||||
20250407,160700,3325228385,5250,5250,5250,5250,0
|
||||
20250407,160600,3325228385,5250,5250,5250,5250,0
|
||||
20250407,160500,3325228385,5250,5250,5250,5250,0
|
||||
20250407,160400,3325228385,5250,5250,5250,5250,0
|
||||
20250407,160300,3325228385,5250,5250,5250,5250,0
|
||||
20250407,160200,3325228385,5250,5250,5250,5250,0
|
||||
20250407,160100,3325228385,5250,5250,5250,5250,0
|
||||
20250407,160000,3325228385,5250,5250,5250,5250,0
|
||||
20250407,155900,3325228385,5250,5250,5250,5250,0
|
||||
20250407,155800,3325228385,5250,5250,5250,5250,0
|
||||
20250407,155700,3325228385,5250,5250,5250,5250,0
|
||||
20250407,155600,3325228385,5250,5250,5250,5250,0
|
||||
20250407,155500,3325228385,5250,5250,5250,5250,0
|
||||
20250407,155400,3325228385,5250,5250,5250,5250,0
|
||||
20250407,155300,3325228385,5250,5250,5250,5250,0
|
||||
20250407,155200,3325228385,5250,5250,5250,5250,0
|
||||
20250407,155100,3325228385,5250,5250,5250,5250,0
|
||||
20250407,155000,3325228385,5250,5250,5250,5250,0
|
||||
20250407,154900,3325228385,5250,5250,5250,5250,0
|
||||
20250407,154800,3325228385,5250,5250,5250,5250,0
|
||||
20250407,154700,3325228385,5250,5250,5250,5250,0
|
||||
20250407,154600,3325228385,5250,5250,5250,5250,0
|
||||
20250407,154500,3325228385,5250,5250,5250,5250,0
|
||||
20250407,154400,3325228385,5250,5250,5250,5250,5472
|
||||
20250407,154300,3325228385,5250,5250,5250,5250,0
|
||||
20250407,154200,3325228385,5250,5250,5250,5250,0
|
||||
20250407,154100,3325228385,5250,5250,5250,5250,0
|
||||
20250407,154000,3325228385,5250,5250,5250,5250,0
|
||||
20250407,153900,3325228385,5250,5250,5250,5250,0
|
||||
20250407,153800,3325228385,5250,5250,5250,5250,0
|
||||
20250407,153700,3325228385,5250,5250,5250,5250,0
|
||||
20250407,153600,3325228385,5250,5250,5250,5250,0
|
||||
20250407,153500,3325228385,5250,5250,5250,5250,0
|
||||
20250407,153400,3325228385,5250,5250,5250,5250,0
|
||||
20250407,153300,3325228385,5250,5250,5250,5250,0
|
||||
20250407,153200,3325228385,5250,5250,5250,5250,0
|
||||
20250407,153100,3325228385,5250,5250,5250,5250,0
|
||||
20250407,153000,3325228385,5250,5250,5250,5250,5472
|
||||
20250407,152900,3296500385,5300,5300,5300,5300,0
|
||||
20250407,152800,3296500385,5300,5300,5300,5300,0
|
||||
20250407,152700,3296500385,5300,5300,5300,5300,0
|
||||
20250407,152600,3296500385,5300,5300,5300,5300,0
|
||||
20250407,152500,3296500385,5300,5300,5300,5300,0
|
||||
20250407,152400,3296500385,5300,5300,5300,5300,0
|
||||
20250407,152300,3296500385,5300,5300,5300,5300,0
|
||||
20250407,152200,3296500385,5300,5300,5300,5300,0
|
||||
20250407,152100,3296500385,5300,5300,5300,5300,0
|
||||
20250407,152000,3296500385,5300,5300,5300,5300,0
|
||||
20250407,151900,3296500385,5300,5320,5350,5300,591
|
||||
20250407,151800,3293344795,5290,5330,5330,5290,361
|
||||
20250407,151700,3291433685,5330,5330,5350,5330,534
|
||||
20250407,151600,3288584485,5330,5330,5330,5320,419
|
||||
20250407,151500,3286354905,5330,5330,5340,5330,950
|
||||
20250407,151400,3281291375,5320,5330,5340,5320,537
|
||||
20250407,151300,3278431765,5330,5340,5340,5330,1218
|
||||
20250407,151200,3271932525,5340,5310,5340,5290,4476
|
||||
20250407,151100,3248110915,5310,5270,5320,5270,3119
|
||||
20250407,151000,3231564435,5270,5290,5290,5250,1099
|
||||
20250407,150900,3225771585,5300,5300,5300,5290,961
|
||||
20250407,150800,3220681915,5300,5290,5300,5290,1028
|
||||
20250407,150700,3215243685,5280,5290,5300,5280,996
|
||||
20250407,150600,3209974595,5300,5300,5300,5300,8
|
||||
20250407,150500,3209932195,5300,5300,5310,5300,587
|
||||
20250407,150400,3206821075,5300,5300,5300,5290,258
|
||||
20250407,150300,3205456155,5290,5290,5300,5290,282
|
||||
20250407,150200,3203964105,5290,5310,5310,5285,625
|
||||
20250407,150100,3200658705,5300,5270,5310,5270,626
|
||||
20250407,150000,3197341965,5240,5240,5240,5240,9
|
||||
20250407,145900,3197294805,5270,5270,5270,5270,3
|
||||
20250407,145800,3197278995,5270,5260,5270,5240,947
|
||||
20250407,145700,3192311205,5250,5260,5260,5250,46
|
||||
20250407,145600,3192069595,5250,5260,5280,5250,1697
|
||||
20250407,145500,3183151645,5260,5280,5280,5260,158
|
||||
20250407,145400,3182318725,5280,5280,5280,5280,172
|
||||
20250407,145300,3181410565,5280,5240,5280,5240,201
|
||||
20250407,145200,3180357285,5240,5260,5260,5240,371
|
||||
20250407,145100,3178411805,5240,5240,5240,5240,0
|
||||
20250407,145000,3178411805,5240,5250,5250,5240,21
|
||||
20250407,144900,3178301655,5230,5230,5230,5230,0
|
||||
20250407,144800,3178301655,5230,5240,5240,5230,345
|
||||
20250407,144700,3176497085,5230,5270,5270,5230,323
|
||||
20250407,144600,3174803475,5250,5260,5260,5250,127
|
||||
20250407,144500,3174136615,5260,5280,5280,5260,351
|
||||
20250407,144400,3172288205,5280,5300,5300,5280,265
|
||||
20250407,144300,3170888915,5300,5300,5300,5290,54
|
||||
20250407,144200,3170602825,5290,5280,5290,5280,204
|
||||
20250407,144100,3169525205,5290,5300,5300,5280,503
|
||||
20250407,144000,3166864955,5290,5270,5300,5270,3030
|
||||
20250407,143900,3150855415,5270,5280,5280,5270,201
|
||||
20250407,143800,3149795675,5280,5250,5280,5250,477
|
||||
20250407,143700,3147284435,5250,5250,5250,5250,30
|
||||
20250407,143600,3147126935,5270,5270,5270,5270,0
|
||||
20250407,143500,3147126935,5270,5270,5270,5270,30
|
||||
20250407,143400,3146968835,5280,5280,5280,5280,0
|
||||
20250407,143300,3146968835,5280,5280,5280,5280,0
|
||||
20250407,143200,3146968835,5280,5250,5280,5250,511
|
||||
20250407,143100,3144275055,5240,5260,5260,5240,485
|
||||
20250407,143000,3141728555,5260,5250,5260,5250,151
|
||||
20250407,142900,3140935795,5250,5260,5280,5250,1421
|
||||
20250407,142800,3133461015,5280,5280,5280,5280,5
|
||||
20250407,142700,3133434615,5280,5270,5280,5270,642
|
||||
20250407,142600,3130046065,5270,5270,5270,5270,4
|
||||
20250407,142500,3130024985,5250,5260,5260,5250,110
|
||||
20250407,142400,3129447185,5260,5270,5270,5260,14
|
||||
20250407,142300,3129373535,5280,5280,5280,5280,0
|
||||
20250407,142200,3129373535,5280,5270,5280,5270,74
|
||||
20250407,142100,3128982845,5270,5270,5270,5270,0
|
||||
20250407,142000,3128982845,5270,5260,5270,5260,375
|
||||
20250407,141900,3127009065,5250,5250,5250,5250,7
|
||||
20250407,141800,3126972315,5250,5250,5250,5250,565
|
||||
20250407,141700,3124006065,5245,5245,5245,5245,1
|
||||
20250407,141600,3124000820,5240,5240,5240,5240,0
|
||||
20250407,141500,3124000820,5240,5240,5240,5240,0
|
||||
20250407,141400,3124000820,5240,5245,5245,5240,279
|
||||
20250407,141300,3122538845,5240,5240,5240,5240,0
|
||||
20250407,141200,3122538845,5240,5240,5240,5240,0
|
||||
20250407,141100,3122538845,5240,5220,5240,5200,2457
|
||||
20250407,141000,3109692755,5190,5190,5190,5190,5
|
||||
20250407,140900,3109666805,5190,5220,5220,5190,12
|
||||
20250407,140800,3109604225,5220,5230,5230,5180,2785
|
||||
20250407,140700,3095150065,5230,5220,5230,5220,448
|
||||
20250407,140600,3092811105,5220,5220,5220,5220,1
|
||||
20250407,140500,3092805885,5220,5200,5220,5190,6596
|
||||
20250407,140400,3058507105,5200,5180,5200,5180,306
|
||||
20250407,140300,3056920345,5200,5210,5210,5170,3673
|
||||
20250407,140200,3037868735,5220,5220,5220,5220,5
|
||||
20250407,140100,3037842635,5220,5220,5220,5220,855
|
||||
20250407,140000,3033379535,5220,5250,5250,5220,626
|
||||
20250407,135900,3030107035,5250,5250,5250,5250,0
|
||||
20250407,135800,3030107035,5250,5250,5250,5250,10
|
||||
20250407,135700,3030054535,5260,5260,5260,5260,0
|
||||
20250407,135600,3030054535,5260,5260,5260,5260,0
|
||||
20250407,135500,3030054535,5260,5260,5260,5260,51
|
||||
20250407,135400,3029786275,5240,5240,5240,5240,134
|
||||
20250407,135300,3029084115,5240,5230,5240,5230,1000
|
||||
20250407,135200,3023848555,5230,5220,5230,5220,1298
|
||||
20250407,135100,3017065015,5230,5230,5230,5230,197
|
||||
20250407,135000,3016034705,5230,5230,5230,5230,173
|
||||
20250407,134900,3015129915,5220,5220,5220,5210,2402
|
||||
20250407,134800,3002610085,5250,5250,5250,5210,5853
|
||||
20250407,134700,2972023485,5250,5260,5260,5250,498
|
||||
20250407,134600,2969404995,5260,5260,5260,5260,42
|
||||
20250407,134500,2969184075,5240,5240,5260,5240,161
|
||||
20250407,134400,2968340415,5240,5250,5250,5240,99
|
||||
20250407,134300,2967821565,5240,5245,5245,5240,856
|
||||
20250407,134200,2963336100,5240,5250,5250,5240,902
|
||||
20250407,134100,2958607620,5240,5250,5250,5240,2560
|
||||
20250407,134000,2945186020,5250,5270,5270,5250,1971
|
||||
20250407,133900,2934831930,5290,5270,5290,5260,1137
|
||||
20250407,133800,2928843360,5290,5290,5290,5290,0
|
||||
20250407,133700,2928843360,5290,5270,5290,5270,156
|
||||
20250407,133600,2928021220,5270,5270,5270,5270,61
|
||||
20250407,133500,2927699750,5270,5310,5310,5270,2189
|
||||
20250407,133400,2916156770,5280,5300,5305,5280,876
|
||||
20250407,133300,2911513930,5300,5300,5300,5300,0
|
||||
20250407,133200,2911513930,5300,5300,5300,5300,161
|
||||
20250407,133100,2910660630,5300,5290,5300,5290,101
|
||||
20250407,133000,2910126310,5300,5300,5300,5300,10
|
||||
20250407,132900,2910073310,5300,5290,5300,5290,75
|
||||
20250407,132800,2909675910,5290,5290,5290,5290,1
|
||||
20250407,132700,2909670620,5290,5290,5290,5290,50
|
||||
20250407,132600,2909406120,5280,5280,5280,5280,997
|
||||
20250407,132500,2904141960,5280,5280,5280,5280,1
|
||||
20250407,132400,2904136680,5280,5290,5290,5280,1471
|
||||
20250407,132300,2896367450,5300,5300,5300,5300,81
|
||||
20250407,132200,2895938150,5300,5320,5320,5300,15
|
||||
20250407,132100,2895858550,5330,5330,5330,5330,0
|
||||
20250407,132000,2895858550,5330,5290,5330,5290,7
|
||||
20250407,131900,2895821280,5290,5290,5330,5290,2780
|
||||
20250407,131800,2881069310,5290,5270,5290,5270,584
|
||||
20250407,131700,2877985790,5280,5290,5290,5280,871
|
||||
20250407,131600,2873386900,5290,5280,5290,5280,211
|
||||
20250407,131500,2872271810,5280,5280,5280,5270,1548
|
||||
20250407,131400,2864100980,5290,5290,5290,5280,1217
|
||||
20250407,131300,2857671820,5290,5290,5290,5290,743
|
||||
20250407,131200,2853741350,5300,5310,5310,5300,501
|
||||
20250407,131100,2851086040,5310,5300,5310,5290,1817
|
||||
20250407,131000,2841450080,5300,5310,5310,5300,595
|
||||
20250407,130900,2838293570,5310,5310,5310,5310,1
|
||||
20250407,130800,2838288260,5310,5300,5310,5290,324
|
||||
20250407,130700,2836572830,5300,5300,5300,5300,169
|
||||
20250407,130600,2835677130,5300,5300,5300,5300,122
|
||||
20250407,130500,2835030530,5310,5310,5310,5310,1
|
||||
20250407,130400,2835025220,5290,5300,5300,5290,509
|
||||
20250407,130300,2832330590,5300,5300,5300,5300,0
|
||||
20250407,130200,2832330590,5300,5300,5300,5300,300
|
||||
20250407,130100,2830740590,5290,5300,5300,5290,4399
|
||||
20250407,130000,2807431330,5300,5320,5320,5300,217
|
||||
20250407,125900,2806280210,5320,5320,5320,5320,0
|
||||
20250407,125800,2806280210,5320,5330,5330,5300,507
|
||||
20250407,125700,2803592870,5300,5330,5330,5300,1947
|
||||
20250407,125600,2793259880,5330,5330,5330,5330,138
|
||||
20250407,125500,2792524340,5380,5380,5380,5380,0
|
||||
20250407,125400,2792524340,5380,5330,5380,5330,1280
|
||||
20250407,125300,2785698760,5310,5340,5340,5310,3005
|
||||
20250407,125200,2769707610,5350,5350,5350,5350,0
|
||||
20250407,125100,2769707610,5350,5350,5350,5350,0
|
||||
20250407,125000,2769707610,5350,5330,5350,5330,765
|
||||
20250407,124900,2765630140,5360,5360,5360,5360,1
|
||||
20250407,124800,2765624780,5330,5360,5360,5330,3000
|
||||
20250407,124700,2749610350,5380,5380,5380,5380,0
|
||||
20250407,124600,2749610350,5380,5380,5380,5380,4
|
||||
20250407,124500,2749588830,5380,5380,5380,5360,813
|
||||
20250407,124400,2745230770,5380,5380,5380,5380,0
|
||||
20250407,124300,2745230770,5380,5380,5380,5370,113
|
||||
20250407,124200,2744623190,5390,5370,5390,5370,103
|
||||
20250407,124100,2744068040,5390,5390,5390,5380,559
|
||||
20250407,124000,2741060600,5370,5380,5380,5370,1750
|
||||
20250407,123900,2731648430,5380,5390,5390,5380,460
|
||||
20250407,123800,2729169540,5390,5390,5390,5390,11
|
||||
20250407,123700,2729110250,5380,5370,5380,5370,2145
|
||||
20250407,123600,2717571100,5370,5370,5370,5340,807
|
||||
20250407,123500,2713256420,5370,5370,5370,5370,229
|
||||
20250407,123400,2712026690,5370,5370,5370,5360,1430
|
||||
20250407,123300,2704352590,5360,5360,5360,5340,662
|
||||
20250407,123200,2700804390,5340,5340,5340,5340,0
|
||||
20250407,123100,2700804390,5340,5340,5340,5340,12
|
||||
20250407,123000,2700740310,5360,5360,5360,5360,1
|
||||
20250407,122900,2700734950,5320,5340,5340,5320,1300
|
||||
20250407,122800,2693817410,5370,5370,5370,5340,760
|
||||
20250407,122700,2689751320,5370,5370,5370,5370,149
|
||||
20250407,122600,2688951190,5350,5370,5370,5320,654
|
||||
20250407,122500,2685467270,5320,5340,5380,5320,1298
|
||||
20250407,122400,2678532970,5340,5340,5340,5340,0
|
||||
20250407,122300,2678532970,5340,5340,5340,5340,10
|
||||
20250407,122200,2678479570,5360,5360,5360,5360,0
|
||||
20250407,122100,2678479570,5360,5360,5360,5360,0
|
||||
20250407,122000,2678479570,5360,5360,5360,5360,0
|
||||
20250407,121900,2678479570,5360,5320,5360,5320,252
|
||||
20250407,121800,2677135870,5310,5330,5330,5310,2024
|
||||
20250407,121700,2666362200,5350,5350,5350,5350,100
|
||||
20250407,121600,2665827200,5350,5360,5360,5350,298
|
||||
20250407,121500,2664232890,5340,5340,5340,5340,20
|
||||
20250407,121400,2664126090,5380,5370,5380,5340,525
|
||||
20250407,121300,2661308180,5360,5360,5360,5360,1069
|
||||
20250407,121200,2655578340,5360,5360,5360,5360,50
|
||||
20250407,121100,2655310340,5360,5360,5360,5360,52
|
||||
20250407,121000,2655031620,5330,5310,5330,5310,207
|
||||
20250407,120900,2653928350,5310,5320,5320,5310,4151
|
||||
20250407,120800,2631866880,5320,5340,5340,5320,2251
|
||||
20250407,120700,2619863240,5340,5350,5350,5340,1526
|
||||
20250407,120600,2611707280,5360,5370,5370,5360,158
|
||||
20250407,120500,2610860390,5360,5360,5360,5360,50
|
||||
20250407,120400,2610592390,5370,5370,5370,5370,0
|
||||
20250407,120300,2610592390,5370,5360,5370,5360,387
|
||||
20250407,120200,2608518030,5360,5360,5360,5360,30
|
||||
20250407,120100,2608357230,5360,5360,5360,5360,919
|
||||
20250407,120000,2603431390,5370,5370,5370,5360,376
|
||||
20250407,115900,2601412280,5370,5370,5370,5370,146
|
||||
20250407,115800,2600628260,5370,5370,5370,5370,51
|
||||
20250407,115700,2600354390,5370,5370,5370,5370,1
|
||||
20250407,115600,2600349020,5370,5370,5370,5370,94
|
||||
20250407,115500,2599844240,5360,5360,5370,5360,75
|
||||
20250407,115400,2599442230,5370,5370,5370,5370,211
|
||||
20250407,115300,2598309160,5390,5380,5390,5380,6
|
||||
20250407,115200,2598276870,5380,5380,5380,5380,143
|
||||
20250407,115100,2597507530,5380,5380,5380,5380,1
|
||||
20250407,115000,2597502150,5380,5380,5380,5380,100
|
||||
20250407,114900,2596964150,5380,5380,5380,5380,1
|
||||
20250407,114800,2596958770,5350,5350,5350,5350,184
|
||||
20250407,114700,2595974370,5390,5350,5390,5350,1443
|
||||
20250407,114600,2588254280,5350,5350,5350,5350,626
|
||||
20250407,114500,2584905180,5350,5350,5350,5350,17
|
||||
20250407,114400,2584814230,5360,5360,5360,5360,1
|
||||
20250407,114300,2584808870,5350,5350,5350,5350,1
|
||||
20250407,114200,2584803520,5360,5390,5390,5360,1937
|
||||
20250407,114100,2574405210,5390,5380,5390,5380,725
|
||||
20250407,114000,2570504550,5370,5360,5370,5360,282
|
||||
20250407,113900,2568990880,5360,5360,5360,5360,215
|
||||
20250407,113800,2567838480,5370,5370,5370,5370,0
|
||||
20250407,113700,2567838480,5370,5370,5370,5370,20
|
||||
20250407,113600,2567731080,5360,5350,5360,5350,246
|
||||
20250407,113500,2566412720,5350,5350,5350,5350,0
|
||||
20250407,113400,2566412720,5350,5380,5380,5350,541
|
||||
20250407,113300,2563518340,5350,5350,5350,5350,243
|
||||
20250407,113200,2562218290,5340,5340,5340,5340,195
|
||||
20250407,113100,2561176990,5330,5330,5330,5330,0
|
||||
20250407,113000,2561176990,5330,5330,5330,5330,0
|
||||
20250407,112900,2561176990,5330,5330,5330,5330,548
|
||||
20250407,112800,2558256150,5320,5320,5320,5320,439
|
||||
20250407,112700,2555920670,5310,5320,5320,5310,59
|
||||
20250407,112600,2555606900,5320,5320,5330,5310,549
|
||||
20250407,112500,2552688450,5320,5320,5320,5320,2443
|
||||
20250407,112400,2539691690,5330,5340,5340,5320,2783
|
||||
20250407,112300,2524836590,5370,5380,5380,5350,307
|
||||
20250407,112200,2523193130,5380,5380,5380,5380,1
|
||||
20250407,112100,2523187750,5380,5360,5380,5360,33
|
||||
20250407,112000,2523010230,5350,5350,5350,5350,384
|
||||
20250407,111900,2520955830,5350,5350,5350,5350,311
|
||||
20250407,111800,2519291980,5340,5340,5340,5330,181
|
||||
20250407,111700,2518325890,5320,5320,5340,5320,138
|
||||
20250407,111600,2517590810,5320,5340,5340,5310,2594
|
||||
20250407,111500,2503780570,5360,5330,5360,5330,244
|
||||
20250407,111400,2502478150,5330,5340,5340,5330,1033
|
||||
20250407,111300,2496971260,5340,5360,5360,5340,1382
|
||||
20250407,111200,2489578170,5360,5380,5380,5360,605
|
||||
20250407,111100,2486330190,5370,5370,5370,5370,145
|
||||
20250407,111000,2485551540,5390,5420,5420,5390,3418
|
||||
20250407,110900,2467088700,5430,5430,5430,5430,34
|
||||
20250407,110800,2466904080,5430,5400,5430,5390,538
|
||||
20250407,110700,2464001950,5380,5380,5400,5370,483
|
||||
20250407,110600,2461401960,5370,5350,5380,5350,420
|
||||
20250407,110500,2459146430,5350,5370,5370,5350,364
|
||||
20250407,110400,2457195400,5370,5370,5370,5350,2220
|
||||
20250407,110300,2445291900,5360,5390,5400,5360,2562
|
||||
20250407,110200,2431518250,5390,5420,5440,5390,8526
|
||||
20250407,110100,2385487980,5430,5460,5460,5430,3491
|
||||
20250407,110000,2366511740,5460,5455,5460,5450,901
|
||||
20250407,105900,2361599865,5460,5480,5490,5460,5498
|
||||
20250407,105800,2331559165,5490,5480,5500,5480,1618
|
||||
20250407,105700,2322688335,5480,5490,5490,5480,72
|
||||
20250407,105600,2322293655,5490,5500,5500,5490,1368
|
||||
20250407,105500,2314782435,5500,5560,5560,5500,4655
|
||||
20250407,105400,2289098855,5560,5540,5560,5530,1263
|
||||
20250407,105300,2282106315,5560,5540,5560,5540,517
|
||||
20250407,105200,2279242115,5570,5550,5570,5550,2000
|
||||
20250407,105100,2268102135,5550,5540,5570,5540,1616
|
||||
20250407,105000,2259124105,5540,5540,5580,5540,8332
|
||||
20250407,104900,2212705295,5540,5550,5550,5510,541
|
||||
20250407,104800,2209706805,5550,5550,5550,5550,935
|
||||
20250407,104700,2204517555,5550,5540,5550,5530,2560
|
||||
20250407,104600,2190328855,5510,5560,5560,5510,1999
|
||||
20250407,104500,2179293335,5550,5550,5550,5540,826
|
||||
20250407,104400,2174711215,5540,5480,5540,5470,960
|
||||
20250407,104300,2169421885,5510,5480,5510,5460,1027
|
||||
20250407,104200,2163775355,5480,5500,5510,5450,3399
|
||||
20250407,104100,2145107725,5500,5470,5500,5460,3725
|
||||
20250407,104000,2124660355,5500,5500,5500,5470,316
|
||||
20250407,103900,2122930415,5480,5480,5480,5480,812
|
||||
20250407,103800,2118480655,5470,5470,5470,5470,71
|
||||
20250407,103700,2118092285,5460,5470,5470,5460,250
|
||||
20250407,103600,2116727155,5460,5490,5490,5460,3561
|
||||
20250407,103500,2097225225,5490,5510,5520,5490,1226
|
||||
20250407,103400,2090475375,5520,5530,5530,5520,1084
|
||||
20250407,103300,2084486695,5530,5530,5530,5510,1709
|
||||
20250407,103200,2075054255,5520,5520,5520,5520,912
|
||||
20250407,103100,2070020015,5510,5510,5510,5480,654
|
||||
20250407,103000,2066428615,5500,5490,5500,5460,2783
|
||||
20250407,102900,2051198385,5490,5480,5490,5480,454
|
||||
20250407,102800,2048708785,5480,5510,5510,5470,4432
|
||||
20250407,102700,2024451145,5510,5510,5510,5480,895
|
||||
20250407,102600,2019522185,5510,5480,5520,5480,533
|
||||
20250407,102500,2016592835,5520,5520,5520,5480,586
|
||||
20250407,102400,2013380875,5500,5500,5520,5480,1306
|
||||
20250407,102300,2006199775,5480,5500,5500,5470,1590
|
||||
20250407,102200,1997483735,5500,5470,5500,5470,706
|
||||
20250407,102100,1993618785,5460,5560,5560,5460,9092
|
||||
20250407,102000,1943469265,5570,5560,5580,5540,4034
|
||||
20250407,101900,1921033025,5560,5550,5570,5540,4809
|
||||
20250407,101800,1894321225,5540,5520,5550,5500,1365
|
||||
20250407,101700,1886769090,5500,5570,5580,5500,8241
|
||||
20250407,101600,1841123280,5570,5520,5570,5520,7369
|
||||
20250407,101500,1800259790,5520,5530,5550,5500,4193
|
||||
20250407,101400,1777108660,5510,5490,5530,5490,6226
|
||||
20250407,101300,1742852820,5490,5480,5490,5480,298
|
||||
20250407,101200,1741218610,5490,5460,5490,5450,1649
|
||||
20250407,101100,1732192840,5490,5450,5490,5450,198
|
||||
20250407,101000,1731110820,5490,5470,5490,5450,147
|
||||
20250407,100900,1730306960,5470,5460,5490,5450,2050
|
||||
20250407,100800,1719106580,5500,5450,5500,5450,2339
|
||||
20250407,100700,1706268930,5440,5460,5460,5440,1200
|
||||
20250407,100600,1699730230,5490,5480,5490,5450,2151
|
||||
20250407,100500,1687953990,5480,5470,5480,5450,3442
|
||||
20250407,100400,1669149690,5470,5460,5480,5450,1396
|
||||
20250407,100300,1661529490,5480,5450,5480,5450,2295
|
||||
20250407,100200,1649002310,5450,5480,5480,5450,1780
|
||||
20250407,100100,1639294440,5480,5440,5490,5420,1710
|
||||
20250407,100000,1630006250,5450,5450,5450,5420,4904
|
||||
20250407,095900,1603302760,5440,5460,5460,5440,1135
|
||||
20250407,095800,1597115770,5490,5460,5490,5460,1131
|
||||
20250407,095700,1590924480,5460,5470,5480,5450,1388
|
||||
20250407,095600,1583329500,5480,5490,5490,5460,1382
|
||||
20250407,095500,1575758130,5510,5540,5550,5480,14780
|
||||
20250407,095400,1494327910,5550,5480,5550,5480,6489
|
||||
20250407,095300,1458587650,5480,5420,5480,5410,2091
|
||||
20250407,095200,1447185570,5420,5390,5420,5390,650
|
||||
20250407,095100,1443664190,5420,5370,5430,5370,2764
|
||||
20250407,095000,1428719400,5370,5370,5370,5350,1321
|
||||
20250407,094900,1421641890,5370,5340,5370,5330,663
|
||||
20250407,094800,1418093670,5300,5370,5370,5260,12083
|
||||
20250407,094700,1353812810,5370,5380,5420,5370,3674
|
||||
20250407,094600,1333985390,5390,5420,5420,5390,128
|
||||
20250407,094500,1333295290,5380,5380,5430,5380,226
|
||||
20250407,094400,1332076470,5430,5380,5430,5380,812
|
||||
20250407,094300,1327703400,5380,5470,5470,5380,4010
|
||||
20250407,094200,1305982960,5470,5500,5500,5460,706
|
||||
20250407,094100,1302121880,5500,5490,5510,5460,1369
|
||||
20250407,094000,1294606740,5500,5420,5500,5420,6009
|
||||
20250407,093900,1261743840,5420,5430,5430,5400,681
|
||||
20250407,093800,1258064190,5430,5430,5430,5430,761
|
||||
20250407,093700,1253931960,5430,5420,5430,5420,236
|
||||
20250407,093600,1252651480,5400,5430,5430,5400,155
|
||||
20250407,093500,1251813490,5430,5410,5430,5410,2312
|
||||
20250407,093400,1239285500,5370,5360,5410,5340,4675
|
||||
20250407,093300,1214087110,5340,5350,5360,5340,1334
|
||||
20250407,093200,1206949350,5340,5300,5370,5290,1702
|
||||
20250407,093100,1197855870,5300,5400,5400,5290,3852
|
||||
20250407,093000,1177410900,5360,5310,5400,5310,5827
|
||||
20250407,092900,1146368750,5310,5370,5380,5280,9254
|
||||
20250407,092800,1096926950,5370,5410,5410,5370,7501
|
||||
20250407,092700,1056483530,5410,5460,5460,5400,3357
|
||||
20250407,092600,1038280890,5430,5440,5460,5430,2579
|
||||
20250407,092500,1024260250,5450,5460,5460,5440,3847
|
||||
20250407,092400,1003315410,5450,5450,5460,5440,1037
|
||||
20250407,092300,997666220,5430,5450,5460,5430,5223
|
||||
20250407,092200,969228290,5450,5460,5480,5440,3362
|
||||
20250407,092100,950887750,5460,5470,5510,5460,2760
|
||||
20250407,092000,935720930,5470,5520,5530,5430,8899
|
||||
20250407,091900,886898050,5530,5500,5550,5490,7186
|
||||
20250407,091800,847327060,5500,5540,5570,5500,11615
|
||||
20250407,091700,783066300,5550,5590,5630,5510,24384
|
||||
20250407,091600,647087190,5590,5480,5590,5470,18114
|
||||
20250407,091500,546832010,5480,5450,5480,5440,3775
|
||||
20250407,091400,526212370,5440,5410,5460,5410,2552
|
||||
20250407,091300,512340770,5400,5380,5410,5350,3052
|
||||
20250407,091200,495921850,5380,5370,5390,5350,3785
|
||||
20250407,091100,475644690,5370,5360,5380,5360,818
|
||||
20250407,091000,471247240,5380,5370,5380,5350,2298
|
||||
20250407,090900,458893800,5380,5390,5440,5350,5099
|
||||
20250407,090800,431392850,5390,5320,5510,5300,10991
|
||||
20250407,090700,371625240,5350,5270,5350,5240,4979
|
||||
20250407,090600,345171100,5260,5280,5320,5160,10884
|
||||
20250407,090500,288080570,5270,5290,5330,5250,5002
|
||||
20250407,090400,261653940,5300,5330,5340,5290,4672
|
||||
20250407,090300,236817320,5310,5350,5400,5310,5263
|
||||
20250407,090200,208666930,5360,5360,5360,5220,13826
|
||||
20250407,090100,135382710,5360,5400,5410,5290,5375
|
||||
20250407,090000,106615310,5400,5300,5400,5210,19796
|
||||
|
Reference in New Issue
Block a user