Update 2025-05-16 2743 candle_min
This commit is contained in:
593
033230/min/candle-20250516.csv
Normal file
593
033230/min/candle-20250516.csv
Normal file
@@ -0,0 +1,593 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,185100,4307221692,2160,2160,2160,2160,25458
|
||||
20250516,185000,4307221692,2160,2160,2160,2160,0
|
||||
20250516,184900,4307221692,2160,2160,2160,2160,0
|
||||
20250516,184800,4307221692,2160,2160,2160,2160,0
|
||||
20250516,184700,4307221692,2160,2160,2160,2160,0
|
||||
20250516,184600,4307221692,2160,2160,2160,2160,0
|
||||
20250516,184500,4307221692,2160,2160,2160,2160,0
|
||||
20250516,184400,4307221692,2160,2160,2160,2160,0
|
||||
20250516,184300,4307221692,2160,2160,2160,2160,0
|
||||
20250516,184200,4307221692,2160,2160,2160,2160,0
|
||||
20250516,184100,4307221692,2160,2160,2160,2160,0
|
||||
20250516,184000,4307221692,2160,2160,2160,2160,0
|
||||
20250516,183900,4307221692,2160,2160,2160,2160,0
|
||||
20250516,183800,4307221692,2160,2160,2160,2160,0
|
||||
20250516,183700,4307221692,2160,2160,2160,2160,0
|
||||
20250516,183600,4307221692,2160,2160,2160,2160,0
|
||||
20250516,183500,4307221692,2160,2160,2160,2160,0
|
||||
20250516,183400,4307221692,2160,2160,2160,2160,0
|
||||
20250516,183300,4307221692,2160,2160,2160,2160,0
|
||||
20250516,183200,4307221692,2160,2160,2160,2160,0
|
||||
20250516,183100,4307221692,2160,2160,2160,2160,0
|
||||
20250516,183000,4307221692,2160,2160,2160,2160,0
|
||||
20250516,182900,4307221692,2160,2160,2160,2160,0
|
||||
20250516,182800,4307221692,2160,2160,2160,2160,0
|
||||
20250516,182700,4307221692,2160,2160,2160,2160,0
|
||||
20250516,182600,4307221692,2160,2160,2160,2160,0
|
||||
20250516,182500,4307221692,2160,2160,2160,2160,0
|
||||
20250516,182400,4307221692,2160,2160,2160,2160,0
|
||||
20250516,182300,4307221692,2160,2160,2160,2160,0
|
||||
20250516,182200,4307221692,2160,2160,2160,2160,0
|
||||
20250516,182100,4307221692,2160,2160,2160,2160,25458
|
||||
20250516,182000,4307221692,2160,2160,2160,2160,0
|
||||
20250516,181900,4307221692,2160,2160,2160,2160,0
|
||||
20250516,181800,4307221692,2160,2160,2160,2160,0
|
||||
20250516,181700,4307221692,2160,2160,2160,2160,0
|
||||
20250516,181600,4307221692,2160,2160,2160,2160,0
|
||||
20250516,181500,4307221692,2160,2160,2160,2160,0
|
||||
20250516,181400,4307221692,2160,2160,2160,2160,0
|
||||
20250516,181300,4307221692,2160,2160,2160,2160,0
|
||||
20250516,181200,4307221692,2160,2160,2160,2160,0
|
||||
20250516,181100,4307221692,2160,2160,2160,2160,0
|
||||
20250516,181000,4307221692,2160,2160,2160,2160,0
|
||||
20250516,180900,4307221692,2160,2160,2160,2160,0
|
||||
20250516,180800,4307221692,2160,2160,2160,2160,0
|
||||
20250516,180700,4307221692,2160,2160,2160,2160,0
|
||||
20250516,180600,4307221692,2160,2160,2160,2160,0
|
||||
20250516,180500,4307221692,2160,2160,2160,2160,0
|
||||
20250516,180400,4307221692,2160,2160,2160,2160,0
|
||||
20250516,180300,4307221692,2160,2160,2160,2160,0
|
||||
20250516,180200,4307221692,2160,2160,2160,2160,0
|
||||
20250516,180100,4307221692,2160,2160,2160,2160,0
|
||||
20250516,180000,4307221692,2160,2160,2160,2160,0
|
||||
20250516,175900,4307221692,2160,2160,2160,2160,0
|
||||
20250516,175800,4307221692,2160,2160,2160,2160,0
|
||||
20250516,175700,4307221692,2160,2160,2160,2160,0
|
||||
20250516,175600,4307221692,2160,2160,2160,2160,0
|
||||
20250516,175500,4307221692,2160,2160,2160,2160,0
|
||||
20250516,175400,4307221692,2160,2160,2160,2160,0
|
||||
20250516,175300,4307221692,2160,2160,2160,2160,0
|
||||
20250516,175200,4307221692,2160,2160,2160,2160,0
|
||||
20250516,175100,4307221692,2160,2160,2160,2160,25458
|
||||
20250516,175000,4307221692,2160,2160,2160,2160,0
|
||||
20250516,174900,4307221692,2160,2160,2160,2160,0
|
||||
20250516,174800,4307221692,2160,2160,2160,2160,0
|
||||
20250516,174700,4307221692,2160,2160,2160,2160,0
|
||||
20250516,174600,4307221692,2160,2160,2160,2160,0
|
||||
20250516,174500,4307221692,2160,2160,2160,2160,0
|
||||
20250516,174400,4307221692,2160,2160,2160,2160,0
|
||||
20250516,174300,4307221692,2160,2160,2160,2160,0
|
||||
20250516,174200,4307221692,2160,2160,2160,2160,0
|
||||
20250516,174100,4307221692,2160,2160,2160,2160,0
|
||||
20250516,174000,4307221692,2160,2160,2160,2160,0
|
||||
20250516,173900,4307221692,2160,2160,2160,2160,0
|
||||
20250516,173800,4307221692,2160,2160,2160,2160,0
|
||||
20250516,173700,4307221692,2160,2160,2160,2160,0
|
||||
20250516,173600,4307221692,2160,2160,2160,2160,0
|
||||
20250516,173500,4307221692,2160,2160,2160,2160,0
|
||||
20250516,173400,4307221692,2160,2160,2160,2160,0
|
||||
20250516,173300,4307221692,2160,2160,2160,2160,0
|
||||
20250516,173200,4307221692,2160,2160,2160,2160,0
|
||||
20250516,173100,4307221692,2160,2160,2160,2160,0
|
||||
20250516,173000,4307221692,2160,2160,2160,2160,0
|
||||
20250516,172900,4307221692,2160,2160,2160,2160,0
|
||||
20250516,172800,4307221692,2160,2160,2160,2160,0
|
||||
20250516,172700,4307221692,2160,2160,2160,2160,0
|
||||
20250516,172600,4307221692,2160,2160,2160,2160,0
|
||||
20250516,172500,4307221692,2160,2160,2160,2160,0
|
||||
20250516,172400,4307221692,2160,2160,2160,2160,0
|
||||
20250516,172300,4307221692,2160,2160,2160,2160,0
|
||||
20250516,172200,4307221692,2160,2160,2160,2160,0
|
||||
20250516,172100,4307221692,2160,2160,2160,2160,25458
|
||||
20250516,172000,4307221692,2160,2160,2160,2160,0
|
||||
20250516,171900,4307221692,2160,2160,2160,2160,0
|
||||
20250516,171800,4307221692,2160,2160,2160,2160,0
|
||||
20250516,171700,4307221692,2160,2160,2160,2160,0
|
||||
20250516,171600,4307221692,2160,2160,2160,2160,0
|
||||
20250516,171500,4307221692,2160,2160,2160,2160,0
|
||||
20250516,171400,4307221692,2160,2160,2160,2160,0
|
||||
20250516,171300,4307221692,2160,2160,2160,2160,0
|
||||
20250516,171200,4307221692,2160,2160,2160,2160,0
|
||||
20250516,171100,4307221692,2160,2160,2160,2160,0
|
||||
20250516,171000,4307221692,2160,2160,2160,2160,0
|
||||
20250516,170900,4307221692,2160,2160,2160,2160,0
|
||||
20250516,170800,4307221692,2160,2160,2160,2160,0
|
||||
20250516,170700,4307221692,2160,2160,2160,2160,0
|
||||
20250516,170600,4307221692,2160,2160,2160,2160,0
|
||||
20250516,170500,4307221692,2160,2160,2160,2160,0
|
||||
20250516,170400,4307221692,2160,2160,2160,2160,0
|
||||
20250516,170300,4307221692,2160,2160,2160,2160,0
|
||||
20250516,170200,4307221692,2160,2160,2160,2160,0
|
||||
20250516,170100,4307221692,2160,2160,2160,2160,0
|
||||
20250516,170000,4307221692,2160,2160,2160,2160,0
|
||||
20250516,165900,4307221692,2160,2160,2160,2160,0
|
||||
20250516,165800,4307221692,2160,2160,2160,2160,0
|
||||
20250516,165700,4307221692,2160,2160,2160,2160,0
|
||||
20250516,165600,4307221692,2160,2160,2160,2160,0
|
||||
20250516,165500,4307221692,2160,2160,2160,2160,0
|
||||
20250516,165400,4307221692,2160,2160,2160,2160,0
|
||||
20250516,165300,4307221692,2160,2160,2160,2160,0
|
||||
20250516,165200,4307221692,2160,2160,2160,2160,0
|
||||
20250516,165100,4307221692,2160,2160,2160,2160,25458
|
||||
20250516,165000,4307221692,2160,2160,2160,2160,0
|
||||
20250516,164900,4307221692,2160,2160,2160,2160,0
|
||||
20250516,164800,4307221692,2160,2160,2160,2160,0
|
||||
20250516,164700,4307221692,2160,2160,2160,2160,0
|
||||
20250516,164600,4307221692,2160,2160,2160,2160,0
|
||||
20250516,164500,4307221692,2160,2160,2160,2160,0
|
||||
20250516,164400,4307221692,2160,2160,2160,2160,0
|
||||
20250516,164300,4307221692,2160,2160,2160,2160,0
|
||||
20250516,164200,4307221692,2160,2160,2160,2160,0
|
||||
20250516,164100,4307221692,2160,2160,2160,2160,0
|
||||
20250516,164000,4307221692,2160,2160,2160,2160,0
|
||||
20250516,163900,4307221692,2160,2160,2160,2160,0
|
||||
20250516,163800,4307221692,2160,2160,2160,2160,0
|
||||
20250516,163700,4307221692,2160,2160,2160,2160,0
|
||||
20250516,163600,4307221692,2160,2160,2160,2160,0
|
||||
20250516,163500,4307221692,2160,2160,2160,2160,0
|
||||
20250516,163400,4307221692,2160,2160,2160,2160,0
|
||||
20250516,163300,4307221692,2160,2160,2160,2160,0
|
||||
20250516,163200,4307221692,2160,2160,2160,2160,0
|
||||
20250516,163100,4307221692,2160,2160,2160,2160,0
|
||||
20250516,163000,4307221692,2160,2160,2160,2160,0
|
||||
20250516,162900,4307221692,2160,2160,2160,2160,0
|
||||
20250516,162800,4307221692,2160,2160,2160,2160,0
|
||||
20250516,162700,4307221692,2160,2160,2160,2160,0
|
||||
20250516,162600,4307221692,2160,2160,2160,2160,0
|
||||
20250516,162500,4307221692,2160,2160,2160,2160,0
|
||||
20250516,162400,4307221692,2160,2160,2160,2160,0
|
||||
20250516,162300,4307221692,2160,2160,2160,2160,0
|
||||
20250516,162200,4307221692,2160,2160,2160,2160,0
|
||||
20250516,162100,4307221692,2160,2160,2160,2160,25458
|
||||
20250516,162000,4307221692,2160,2160,2160,2160,0
|
||||
20250516,161900,4307221692,2160,2160,2160,2160,0
|
||||
20250516,161800,4307221692,2160,2160,2160,2160,0
|
||||
20250516,161700,4307221692,2160,2160,2160,2160,0
|
||||
20250516,161600,4307221692,2160,2160,2160,2160,0
|
||||
20250516,161500,4307221692,2160,2160,2160,2160,0
|
||||
20250516,161400,4307221692,2160,2160,2160,2160,0
|
||||
20250516,161300,4307221692,2160,2160,2160,2160,0
|
||||
20250516,161200,4307221692,2160,2160,2160,2160,0
|
||||
20250516,161100,4307221692,2160,2160,2160,2160,0
|
||||
20250516,161000,4307221692,2160,2160,2160,2160,0
|
||||
20250516,160900,4307221692,2160,2160,2160,2160,0
|
||||
20250516,160800,4307221692,2160,2160,2160,2160,0
|
||||
20250516,160700,4307221692,2160,2160,2160,2160,0
|
||||
20250516,160600,4307221692,2160,2160,2160,2160,0
|
||||
20250516,160500,4307221692,2160,2160,2160,2160,0
|
||||
20250516,160400,4307221692,2160,2160,2160,2160,0
|
||||
20250516,160300,4307221692,2160,2160,2160,2160,0
|
||||
20250516,160200,4307221692,2160,2160,2160,2160,0
|
||||
20250516,160100,4307221692,2160,2160,2160,2160,0
|
||||
20250516,160000,4307221692,2160,2160,2160,2160,0
|
||||
20250516,155900,4307221692,2160,2160,2160,2160,0
|
||||
20250516,155800,4307221692,2160,2160,2160,2160,0
|
||||
20250516,155700,4307221692,2160,2160,2160,2160,0
|
||||
20250516,155600,4307221692,2160,2160,2160,2160,0
|
||||
20250516,155500,4307221692,2160,2160,2160,2160,0
|
||||
20250516,155400,4307221692,2160,2160,2160,2160,0
|
||||
20250516,155300,4307221692,2160,2160,2160,2160,0
|
||||
20250516,155200,4307221692,2160,2160,2160,2160,0
|
||||
20250516,155100,4307221692,2160,2160,2160,2160,25458
|
||||
20250516,155000,4307221692,2160,2160,2160,2160,0
|
||||
20250516,154900,4307221692,2160,2160,2160,2160,0
|
||||
20250516,154800,4307221692,2160,2160,2160,2160,0
|
||||
20250516,154700,4307221692,2160,2160,2160,2160,0
|
||||
20250516,154600,4307221692,2160,2160,2160,2160,0
|
||||
20250516,154500,4307221692,2160,2160,2160,2160,0
|
||||
20250516,154400,4307221692,2160,2160,2160,2160,0
|
||||
20250516,154300,4307221692,2160,2160,2160,2160,0
|
||||
20250516,154200,4307221692,2160,2160,2160,2160,0
|
||||
20250516,154100,4307221692,2160,2160,2160,2160,0
|
||||
20250516,154000,4307221692,2160,2160,2160,2160,0
|
||||
20250516,153900,4307221692,2160,2160,2160,2160,0
|
||||
20250516,153800,4307221692,2160,2160,2160,2160,0
|
||||
20250516,153700,4307221692,2160,2160,2160,2160,0
|
||||
20250516,153600,4307221692,2160,2160,2160,2160,0
|
||||
20250516,153500,4307221692,2160,2160,2160,2160,0
|
||||
20250516,153400,4307221692,2160,2160,2160,2160,0
|
||||
20250516,153300,4307221692,2160,2160,2160,2160,0
|
||||
20250516,153200,4307221692,2160,2160,2160,2160,0
|
||||
20250516,153100,4307221692,2160,2160,2160,2160,0
|
||||
20250516,153000,4307221692,2160,2160,2160,2160,25458
|
||||
20250516,152900,4252232412,2150,2150,2150,2150,0
|
||||
20250516,152800,4252232412,2150,2150,2150,2150,0
|
||||
20250516,152700,4252232412,2150,2150,2150,2150,0
|
||||
20250516,152600,4252232412,2150,2150,2150,2150,0
|
||||
20250516,152500,4252232412,2150,2150,2150,2150,0
|
||||
20250516,152400,4252232412,2150,2150,2150,2150,0
|
||||
20250516,152300,4252232412,2150,2150,2150,2150,0
|
||||
20250516,152200,4252232412,2150,2150,2150,2150,0
|
||||
20250516,152100,4252232412,2150,2150,2150,2150,0
|
||||
20250516,152000,4252232412,2150,2150,2150,2150,0
|
||||
20250516,151900,4252232412,2150,2155,2155,2150,4541
|
||||
20250516,151800,4242464295,2155,2157,2160,2150,5740
|
||||
20250516,151700,4230090203,2160,2160,2160,2157,1031
|
||||
20250516,151600,4227863465,2160,2155,2160,2155,3439
|
||||
20250516,151500,4220452335,2160,2155,2160,2155,2681
|
||||
20250516,151400,4214671815,2160,2155,2160,2155,5681
|
||||
20250516,151300,4202428465,2155,2160,2160,2155,3506
|
||||
20250516,151200,4194867885,2160,2160,2160,2155,3505
|
||||
20250516,151100,4187299800,2160,2160,2160,2160,1032
|
||||
20250516,151000,4185070680,2160,2157,2160,2155,2004
|
||||
20250516,150900,4180746295,2155,2155,2155,2152,7187
|
||||
20250516,150800,4165258370,2155,2150,2155,2150,750
|
||||
20250516,150700,4163642720,2155,2155,2155,2155,983
|
||||
20250516,150600,4161524355,2155,2155,2155,2150,1546
|
||||
20250516,150500,4158194470,2155,2145,2155,2145,2168
|
||||
20250516,150400,4153541490,2150,2145,2150,2145,7169
|
||||
20250516,150300,4138151360,2150,2150,2150,2145,3993
|
||||
20250516,150200,4129571800,2145,2150,2152,2145,2298
|
||||
20250516,150100,4124635090,2150,2150,2155,2150,2518
|
||||
20250516,150000,4119221330,2150,2155,2155,2150,2451
|
||||
20250516,145900,4113951625,2145,2150,2155,2145,6108
|
||||
20250516,145800,4100824430,2150,2150,2150,2150,5861
|
||||
20250516,145700,4088223280,2155,2150,2155,2145,7872
|
||||
20250516,145600,4071303190,2145,2147,2150,2145,1521
|
||||
20250516,145500,4068038020,2150,2150,2155,2145,4810
|
||||
20250516,145400,4057704360,2145,2150,2155,2145,1752
|
||||
20250516,145300,4053935255,2150,2150,2150,2145,1349
|
||||
20250516,145200,4051040650,2145,2150,2155,2145,4410
|
||||
20250516,145100,4041562315,2150,2150,2160,2150,15331
|
||||
20250516,145000,4008598770,2150,2155,2160,2150,89487
|
||||
20250516,144900,3816074305,2160,2155,2160,2155,1110
|
||||
20250516,144800,3813681040,2155,2157,2160,2155,4431
|
||||
20250516,144700,3804129410,2160,2160,2160,2160,339
|
||||
20250516,144600,3803397170,2155,2155,2155,2155,618
|
||||
20250516,144500,3802065380,2160,2160,2165,2160,2759
|
||||
20250516,144400,3796105935,2160,2160,2160,2160,136
|
||||
20250516,144300,3795812175,2160,2155,2160,2155,418
|
||||
20250516,144200,3794909540,2155,2165,2165,2155,821
|
||||
20250516,144100,3793136180,2165,2165,2165,2155,3198
|
||||
20250516,144000,3786236580,2165,2165,2165,2160,1238
|
||||
20250516,143900,3783560190,2165,2165,2165,2160,997
|
||||
20250516,143800,3781404270,2165,2165,2165,2160,382
|
||||
20250516,143700,3780578685,2160,2160,2162,2160,1121
|
||||
20250516,143600,3778157307,2160,2157,2160,2157,92
|
||||
20250516,143500,3777958860,2160,2165,2165,2160,2209
|
||||
20250516,143400,3773187390,2165,2165,2165,2160,5933
|
||||
20250516,143300,3760342475,2165,2165,2165,2160,3300
|
||||
20250516,143200,3753213295,2160,2165,2165,2160,2260
|
||||
20250516,143100,3748331685,2160,2160,2165,2160,2858
|
||||
20250516,143000,3742158395,2160,2160,2165,2160,544
|
||||
20250516,142900,3740983295,2165,2165,2165,2165,1
|
||||
20250516,142800,3740981130,2160,2165,2165,2160,2480
|
||||
20250516,142700,3735611950,2165,2165,2170,2165,299
|
||||
20250516,142600,3734963770,2165,2160,2165,2155,9928
|
||||
20250516,142500,3713480550,2155,2155,2160,2155,3558
|
||||
20250516,142400,3705806115,2155,2165,2165,2155,6299
|
||||
20250516,142300,3692208270,2160,2160,2165,2160,1456
|
||||
20250516,142200,3689063200,2160,2165,2165,2160,31949
|
||||
20250516,142100,3619938240,2165,2170,2170,2165,1805
|
||||
20250516,142000,3616028940,2165,2170,2170,2165,2002
|
||||
20250516,141900,3611691905,2170,2165,2170,2165,3154
|
||||
20250516,141800,3604860990,2165,2165,2165,2165,2223
|
||||
20250516,141700,3600048195,2165,2165,2170,2165,5007
|
||||
20250516,141600,3589205365,2170,2165,2170,2165,468
|
||||
20250516,141500,3588192140,2170,2170,2170,2170,156
|
||||
20250516,141400,3587853620,2170,2170,2170,2170,8
|
||||
20250516,141300,3587836260,2170,2165,2170,2165,3504
|
||||
20250516,141200,3580249995,2170,2165,2170,2165,111
|
||||
20250516,141100,3580009175,2165,2170,2170,2165,27
|
||||
20250516,141000,3579950665,2165,2170,2175,2165,521
|
||||
20250516,140900,3578821120,2175,2175,2175,2170,2496
|
||||
20250516,140800,3573404380,2175,2170,2175,2170,977
|
||||
20250516,140700,3571284205,2175,2165,2175,2165,3972
|
||||
20250516,140600,3562681905,2170,2170,2170,2170,217
|
||||
20250516,140500,3562211015,2170,2170,2170,2170,150
|
||||
20250516,140400,3561885515,2170,2170,2170,2165,16662
|
||||
20250516,140300,3525780855,2175,2170,2175,2170,675
|
||||
20250516,140200,3524316100,2175,2175,2175,2175,1
|
||||
20250516,140100,3524313925,2175,2172,2175,2172,100
|
||||
20250516,140000,3524096473,2170,2170,2170,2170,7443
|
||||
20250516,135900,3507945163,2172,2170,2172,2170,311
|
||||
20250516,135800,3507270291,2172,2172,2172,2170,199
|
||||
20250516,135700,3506838157,2172,2170,2172,2170,3102
|
||||
20250516,135600,3500106815,2172,2170,2172,2170,96
|
||||
20250516,135500,3499898439,2175,2175,2175,2175,0
|
||||
20250516,135400,3499898439,2175,2175,2175,2175,1003
|
||||
20250516,135300,3497716914,2175,2175,2175,2175,1
|
||||
20250516,135200,3497714739,2170,2170,2170,2170,300
|
||||
20250516,135100,3497063739,2170,2170,2170,2170,0
|
||||
20250516,135000,3497063739,2170,2170,2170,2170,1551
|
||||
20250516,134900,3493698069,2170,2170,2170,2170,675
|
||||
20250516,134800,3492233319,2170,2170,2175,2170,1251
|
||||
20250516,134700,3489518644,2170,2170,2170,2170,1
|
||||
20250516,134600,3489516474,2170,2170,2170,2170,50
|
||||
20250516,134500,3489407974,2170,2165,2170,2165,804
|
||||
20250516,134400,3487663304,2170,2165,2170,2165,285
|
||||
20250516,134300,3487045263,2165,2165,2167,2165,333
|
||||
20250516,134200,3486324120,2170,2175,2175,2170,3680
|
||||
20250516,134100,3478338515,2175,2175,2175,2175,1385
|
||||
20250516,134000,3475326140,2175,2175,2175,2175,1127
|
||||
20250516,133900,3472874915,2175,2180,2180,2175,54
|
||||
20250516,133800,3472757460,2175,2170,2175,2170,2601
|
||||
20250516,133700,3467111285,2170,2170,2170,2170,392
|
||||
20250516,133600,3466260645,2170,2175,2180,2170,521
|
||||
20250516,133500,3465130050,2170,2170,2180,2170,1879
|
||||
20250516,133400,3461052610,2180,2180,2180,2180,0
|
||||
20250516,133300,3461052610,2180,2170,2180,2165,7882
|
||||
20250516,133200,3443956900,2170,2170,2180,2170,62
|
||||
20250516,133100,3443822350,2180,2180,2180,2170,207
|
||||
20250516,133000,3443373130,2175,2175,2175,2170,2516
|
||||
20250516,132900,3437900870,2170,2175,2175,2170,68
|
||||
20250516,132800,3437753300,2175,2175,2180,2175,1184
|
||||
20250516,132700,3435178090,2175,2175,2175,2170,113
|
||||
20250516,132600,3434932365,2170,2170,2170,2170,481
|
||||
20250516,132500,3433888595,2175,2175,2175,2175,20
|
||||
20250516,132400,3433845095,2175,2175,2175,2175,100
|
||||
20250516,132300,3433627595,2175,2175,2175,2175,0
|
||||
20250516,132200,3433627595,2175,2175,2175,2175,462
|
||||
20250516,132100,3432622745,2175,2170,2175,2170,3051
|
||||
20250516,132000,3426002070,2170,2170,2170,2170,1485
|
||||
20250516,131900,3422779620,2170,2170,2170,2170,1010
|
||||
20250516,131800,3420587920,2170,2175,2175,2170,1358
|
||||
20250516,131700,3417638436,2175,2175,2175,2175,0
|
||||
20250516,131600,3417638436,2175,2170,2175,2170,2118
|
||||
20250516,131500,3413042366,2165,2170,2175,2165,1537
|
||||
20250516,131400,3409712116,2170,2170,2175,2170,7834
|
||||
20250516,131300,3392712016,2175,2175,2175,2175,0
|
||||
20250516,131200,3392712016,2175,2175,2175,2175,320
|
||||
20250516,131100,3392016016,2175,2175,2175,2175,0
|
||||
20250516,131000,3392016016,2175,2175,2175,2175,12
|
||||
20250516,130900,3391989916,2180,2180,2180,2170,179
|
||||
20250516,130800,3391601141,2180,2170,2180,2170,3078
|
||||
20250516,130700,3384921371,2180,2170,2180,2170,201
|
||||
20250516,130600,3384485191,2180,2175,2180,2175,4978
|
||||
20250516,130500,3373658021,2180,2175,2180,2175,6481
|
||||
20250516,130400,3359561781,2180,2180,2180,2180,5
|
||||
20250516,130300,3359550881,2180,2180,2180,2175,2031
|
||||
20250516,130200,3355127251,2180,2175,2180,2175,458
|
||||
20250516,130100,3354130391,2180,2180,2180,2180,252
|
||||
20250516,130000,3353581031,2180,2175,2180,2175,617
|
||||
20250516,125900,3352238121,2180,2180,2180,2180,0
|
||||
20250516,125800,3352238121,2180,2180,2180,2175,483
|
||||
20250516,125700,3351186681,2180,2175,2180,2175,2
|
||||
20250516,125600,3351182326,2180,2175,2180,2175,1100
|
||||
20250516,125500,3348789501,2180,2180,2180,2175,61
|
||||
20250516,125400,3348656816,2180,2180,2180,2180,25
|
||||
20250516,125300,3348602316,2180,2180,2180,2180,0
|
||||
20250516,125200,3348602316,2180,2180,2180,2180,1115
|
||||
20250516,125100,3346171616,2180,2180,2180,2180,4
|
||||
20250516,125000,3346162896,2180,2175,2180,2175,11
|
||||
20250516,124900,3346138921,2180,2180,2180,2180,295
|
||||
20250516,124800,3345495821,2180,2180,2180,2175,125
|
||||
20250516,124700,3345223441,2175,2180,2180,2175,1945
|
||||
20250516,124600,3340993011,2175,2180,2180,2175,4
|
||||
20250516,124500,3340984296,2180,2185,2185,2180,1020
|
||||
20250516,124400,3338755696,2185,2185,2185,2185,40
|
||||
20250516,124300,3338668296,2185,2175,2185,2175,172
|
||||
20250516,124200,3338292486,2175,2175,2175,2175,596
|
||||
20250516,124100,3336996186,2175,2175,2175,2175,2088
|
||||
20250516,124000,3332454786,2175,2200,2200,2175,7124
|
||||
20250516,123900,3316938291,2200,2180,2200,2175,11202
|
||||
20250516,123800,3292356641,2180,2180,2180,2180,1256
|
||||
20250516,123700,3289618561,2170,2170,2170,2170,487
|
||||
20250516,123600,3288561771,2170,2180,2180,2170,58
|
||||
20250516,123500,3288435466,2180,2180,2180,2180,1132
|
||||
20250516,123400,3285967706,2180,2180,2180,2180,21
|
||||
20250516,123300,3285921926,2177,2180,2180,2177,50
|
||||
20250516,123200,3285812956,2180,2175,2182,2175,4250
|
||||
20250516,123100,3276552984,2170,2170,2170,2170,2538
|
||||
20250516,123000,3271045524,2167,2170,2170,2167,1301
|
||||
20250516,122900,3268226254,2165,2165,2165,2165,4828
|
||||
20250516,122800,3257773634,2165,2165,2165,2165,500
|
||||
20250516,122700,3256691134,2170,2170,2170,2170,0
|
||||
20250516,122600,3256691134,2170,2165,2170,2165,2
|
||||
20250516,122500,3256686799,2165,2165,2165,2165,0
|
||||
20250516,122400,3256686799,2165,2165,2170,2165,2061
|
||||
20250516,122300,3252224729,2175,2170,2175,2165,1966
|
||||
20250516,122200,3247965799,2165,2165,2175,2165,1952
|
||||
20250516,122100,3243739669,2165,2170,2170,2165,2880
|
||||
20250516,122000,3237503964,2170,2165,2170,2165,1669
|
||||
20250516,121900,3233888749,2170,2170,2175,2165,2358
|
||||
20250516,121800,3228770809,2180,2175,2180,2170,7469
|
||||
20250516,121700,3212541299,2175,2170,2175,2165,1293
|
||||
20250516,121600,3209737774,2190,2175,2190,2165,5563
|
||||
20250516,121500,3197665419,2175,2165,2180,2165,4854
|
||||
20250516,121400,3187150218,2175,2190,2195,2165,33272
|
||||
20250516,121300,3114509648,2190,2170,2210,2170,55681
|
||||
20250516,121200,2992413693,2160,2160,2165,2160,1471
|
||||
20250516,121100,2989236288,2160,2160,2165,2160,3972
|
||||
20250516,121000,2980639408,2165,2165,2165,2165,400
|
||||
20250516,120900,2979773408,2160,2160,2160,2160,2075
|
||||
20250516,120800,2975291408,2160,2160,2160,2160,1190
|
||||
20250516,120700,2972721008,2165,2160,2165,2160,6
|
||||
20250516,120600,2972708023,2160,2160,2160,2160,0
|
||||
20250516,120500,2972708023,2160,2160,2160,2160,3898
|
||||
20250516,120400,2964288343,2160,2155,2160,2155,2720
|
||||
20250516,120300,2958415223,2165,2160,2165,2160,1081
|
||||
20250516,120200,2956080208,2160,2155,2160,2155,463
|
||||
20250516,120100,2955082423,2160,2160,2160,2160,672
|
||||
20250516,120000,2953630903,2160,2155,2160,2150,10212
|
||||
20250516,115900,2931655733,2155,2160,2160,2155,21095
|
||||
20250516,115800,2886180873,2160,2165,2165,2160,4465
|
||||
20250516,115700,2876536468,2160,2160,2160,2160,565
|
||||
20250516,115600,2875316068,2160,2160,2165,2160,1524
|
||||
20250516,115500,2872024108,2160,2165,2165,2160,7942
|
||||
20250516,115400,2854862838,2165,2165,2165,2165,2378
|
||||
20250516,115300,2849714468,2165,2165,2165,2165,728
|
||||
20250516,115200,2848138348,2165,2165,2165,2165,272
|
||||
20250516,115100,2847549468,2170,2160,2170,2160,1230
|
||||
20250516,115000,2844890368,2160,2170,2170,2160,20170
|
||||
20250516,114900,2801236093,2170,2170,2170,2170,700
|
||||
20250516,114800,2799717093,2175,2170,2175,2170,685
|
||||
20250516,114700,2798227268,2170,2170,2170,2170,234
|
||||
20250516,114600,2797719488,2175,2175,2175,2175,74
|
||||
20250516,114500,2797558538,2170,2170,2170,2170,499
|
||||
20250516,114400,2796475708,2175,2170,2175,2170,8796
|
||||
20250516,114300,2777388383,2175,2175,2175,2175,131
|
||||
20250516,114200,2777103458,2175,2175,2175,2175,0
|
||||
20250516,114100,2777103458,2175,2180,2180,2175,44
|
||||
20250516,114000,2777007743,2175,2170,2175,2170,504
|
||||
20250516,113900,2775911563,2175,2172,2175,2170,1440
|
||||
20250516,113800,2772779628,2170,2175,2175,2170,610
|
||||
20250516,113700,2771455428,2175,2175,2175,2175,4
|
||||
20250516,113600,2771446728,2170,2180,2180,2170,1984
|
||||
20250516,113500,2767131778,2175,2175,2175,2175,17
|
||||
20250516,113400,2767094803,2180,2170,2180,2170,245
|
||||
20250516,113300,2766563083,2170,2175,2175,2170,3094
|
||||
20250516,113200,2759848853,2175,2180,2180,2170,4360
|
||||
20250516,113100,2750365403,2185,2180,2185,2180,1281
|
||||
20250516,113000,2747572773,2180,2180,2180,2180,0
|
||||
20250516,112900,2747572773,2180,2175,2180,2170,2757
|
||||
20250516,112800,2741570983,2180,2185,2185,2180,136
|
||||
20250516,112700,2741273968,2180,2170,2185,2170,2371
|
||||
20250516,112600,2736107143,2170,2170,2170,2170,0
|
||||
20250516,112500,2736107143,2170,2170,2170,2170,1941
|
||||
20250516,112400,2731895173,2170,2170,2170,2170,17322
|
||||
20250516,112300,2694306433,2170,2170,2175,2170,1656
|
||||
20250516,112200,2690712898,2175,2175,2175,2175,982
|
||||
20250516,112100,2688577048,2175,2175,2180,2175,2233
|
||||
20250516,112000,2683717773,2175,2175,2175,2170,3158
|
||||
20250516,111900,2676849138,2175,2175,2175,2170,1390
|
||||
20250516,111800,2673829428,2175,2175,2175,2175,3466
|
||||
20250516,111700,2666290878,2175,2175,2175,2175,1589
|
||||
20250516,111600,2662834803,2175,2180,2180,2175,1067
|
||||
20250516,111500,2660512743,2175,2180,2180,2175,1779
|
||||
20250516,111400,2656642868,2175,2175,2180,2175,875
|
||||
20250516,111300,2654739138,2180,2175,2180,2175,478
|
||||
20250516,111200,2653698183,2180,2175,2180,2175,837
|
||||
20250516,111100,2651877498,2175,2175,2175,2175,1937
|
||||
20250516,111000,2647664523,2175,2175,2175,2175,1520
|
||||
20250516,110900,2644358523,2175,2175,2175,2170,14606
|
||||
20250516,110800,2612600473,2175,2175,2175,2175,157
|
||||
20250516,110700,2612258998,2180,2175,2180,2170,1161
|
||||
20250516,110600,2609728033,2180,2170,2180,2170,1802
|
||||
20250516,110500,2605805583,2180,2180,2180,2180,16
|
||||
20250516,110400,2605770703,2170,2175,2175,2170,4251
|
||||
20250516,110300,2596539573,2180,2175,2180,2175,647
|
||||
20250516,110200,2595129838,2175,2175,2175,2175,1514
|
||||
20250516,110100,2591836888,2170,2175,2175,2170,1099
|
||||
20250516,110000,2589451683,2175,2175,2175,2170,7228
|
||||
20250516,105900,2573761839,2175,2175,2175,2175,1055
|
||||
20250516,105800,2571467214,2175,2175,2175,2175,22
|
||||
20250516,105700,2571419364,2180,2180,2180,2180,0
|
||||
20250516,105600,2571419364,2180,2185,2185,2180,8356
|
||||
20250516,105500,2553189274,2185,2185,2185,2185,1541
|
||||
20250516,105400,2549822189,2190,2185,2190,2185,280
|
||||
20250516,105300,2549209839,2185,2185,2185,2185,154
|
||||
20250516,105200,2548873349,2190,2185,2190,2185,585
|
||||
20250516,105100,2547595089,2185,2185,2185,2180,875
|
||||
20250516,105000,2545683239,2185,2185,2185,2185,349
|
||||
20250516,104900,2544920674,2185,2185,2185,2180,2169
|
||||
20250516,104800,2540181909,2190,2190,2190,2190,100
|
||||
20250516,104700,2539962909,2190,2190,2190,2180,14
|
||||
20250516,104600,2539932319,2180,2185,2185,2180,58
|
||||
20250516,104500,2539805594,2185,2185,2185,2185,790
|
||||
20250516,104400,2538079444,2185,2185,2185,2185,16
|
||||
20250516,104300,2538044484,2185,2180,2185,2180,3817
|
||||
20250516,104200,2529712459,2180,2180,2185,2180,551
|
||||
20250516,104100,2528511274,2185,2185,2185,2185,311
|
||||
20250516,104000,2527831739,2185,2180,2185,2175,3131
|
||||
20250516,103900,2521007834,2185,2180,2185,2180,411
|
||||
20250516,103800,2520110364,2180,2180,2180,2180,3067
|
||||
20250516,103700,2513424304,2180,2175,2180,2175,279
|
||||
20250516,103600,2512816479,2175,2175,2180,2175,1099
|
||||
20250516,103500,2510425624,2175,2170,2175,2170,2087
|
||||
20250516,103400,2505896829,2170,2170,2170,2170,2301
|
||||
20250516,103300,2500903659,2170,2175,2175,2170,10643
|
||||
20250516,103200,2477804789,2175,2175,2175,2170,1585
|
||||
20250516,103100,2474361229,2175,2170,2175,2165,15765
|
||||
20250516,103000,2440101564,2170,2160,2170,2160,2906
|
||||
20250516,102900,2433814114,2165,2165,2165,2160,15235
|
||||
20250516,102800,2400877214,2165,2165,2165,2165,2772
|
||||
20250516,102700,2394875834,2165,2165,2165,2160,2473
|
||||
20250516,102600,2389529639,2165,2165,2170,2160,4212
|
||||
20250516,102500,2380408624,2160,2165,2170,2160,3757
|
||||
20250516,102400,2372274719,2165,2165,2170,2165,755
|
||||
20250516,102300,2370637294,2170,2165,2170,2160,979
|
||||
20250516,102200,2368514559,2165,2165,2170,2160,2073
|
||||
20250516,102100,2364026469,2165,2165,2170,2165,237
|
||||
20250516,102000,2363513084,2165,2157,2165,2155,5252
|
||||
20250516,101900,2352150724,2157,2155,2165,2145,51314
|
||||
20250516,101800,2241560519,2155,2162,2165,2155,6609
|
||||
20250516,101700,2227297587,2170,2160,2175,2150,10700
|
||||
20250516,101600,2204167577,2170,2160,2170,2150,35236
|
||||
20250516,101500,2128275877,2165,2160,2170,2160,151
|
||||
20250516,101400,2127949007,2170,2160,2170,2150,20968
|
||||
20250516,101300,2082735777,2160,2175,2175,2160,3594
|
||||
20250516,101200,2074950382,2175,2170,2175,2170,914
|
||||
20250516,101100,2072966967,2175,2175,2175,2150,49379
|
||||
20250516,101000,1966377627,2175,2170,2175,2170,11695
|
||||
20250516,100900,1940995172,2175,2170,2175,2170,770
|
||||
20250516,100800,1939324252,2170,2175,2175,2170,6734
|
||||
20250516,100700,1924698027,2175,2170,2180,2170,2151
|
||||
20250516,100600,1920019757,2170,2170,2175,2170,3091
|
||||
20250516,100500,1913305707,2165,2177,2177,2165,5824
|
||||
20250516,100400,1900655957,2177,2175,2177,2170,11226
|
||||
20250516,100300,1876272867,2175,2175,2180,2175,3404
|
||||
20250516,100200,1868866142,2170,2170,2185,2170,8001
|
||||
20250516,100100,1851481757,2180,2175,2185,2170,5476
|
||||
20250516,100000,1839558657,2170,2175,2180,2150,37460
|
||||
20250516,095900,1758520107,2175,2175,2175,2175,26686
|
||||
20250516,095800,1700478057,2185,2182,2185,2160,44084
|
||||
20250516,095700,1604714464,2182,2185,2185,2180,6675
|
||||
20250516,095600,1590160394,2180,2185,2185,2180,3573
|
||||
20250516,095500,1582363384,2185,2190,2190,2185,5356
|
||||
20250516,095400,1570657619,2190,2185,2190,2185,2191
|
||||
20250516,095300,1565861634,2185,2195,2195,2185,3235
|
||||
20250516,095200,1558786334,2195,2190,2195,2190,1710
|
||||
20250516,095100,1555034384,2185,2195,2195,2185,6469
|
||||
20250516,095000,1540869719,2190,2190,2200,2190,2295
|
||||
20250516,094900,1535834319,2190,2195,2195,2175,44554
|
||||
20250516,094800,1438586293,2195,2200,2205,2195,28468
|
||||
20250516,094700,1375997603,2200,2200,2210,2200,5455
|
||||
20250516,094600,1363987818,2205,2205,2207,2200,8301
|
||||
20250516,094500,1345701358,2215,2210,2215,2205,9629
|
||||
20250516,094400,1324415533,2210,2210,2210,2200,7516
|
||||
20250516,094300,1307842038,2210,2202,2210,2200,12029
|
||||
20250516,094200,1281308211,2200,2205,2205,2195,33740
|
||||
20250516,094100,1207083336,2205,2205,2205,2200,5813
|
||||
20250516,094000,1194288876,2205,2200,2205,2195,22771
|
||||
20250516,093900,1144194906,2205,2210,2210,2200,10301
|
||||
20250516,093800,1121498121,2210,2217,2225,2200,139402
|
||||
20250516,093700,814064956,2220,2230,2230,2220,4470
|
||||
20250516,093600,804126056,2230,2230,2230,2230,13
|
||||
20250516,093500,804097066,2230,2235,2235,2220,9278
|
||||
20250516,093400,783460921,2220,2227,2230,2220,9994
|
||||
20250516,093300,761233971,2230,2235,2235,2230,785
|
||||
20250516,093200,759482932,2230,2235,2235,2230,1435
|
||||
20250516,093100,756275757,2230,2215,2240,2215,8322
|
||||
20250516,093000,737730172,2215,2220,2220,2215,7169
|
||||
20250516,092900,721830937,2220,2225,2225,2220,2893
|
||||
20250516,092800,715399699,2222,2220,2222,2220,405
|
||||
20250516,092700,714500597,2220,2220,2220,2212,6670
|
||||
20250516,092600,699714242,2220,2215,2220,2210,6088
|
||||
20250516,092500,686224472,2220,2220,2220,2215,7790
|
||||
20250516,092400,668954858,2220,2205,2220,2200,7826
|
||||
20250516,092300,651682023,2205,2220,2220,2205,55175
|
||||
20250516,092200,529504643,2220,2225,2225,2220,11774
|
||||
20250516,092100,503312028,2230,2225,2230,2225,1042
|
||||
20250516,092000,500993238,2225,2225,2230,2225,26133
|
||||
20250516,091900,442832963,2225,2230,2230,2225,4054
|
||||
20250516,091800,433805443,2230,2235,2235,2230,7507
|
||||
20250516,091700,417044833,2235,2235,2235,2235,1244
|
||||
20250516,091600,414264493,2235,2230,2240,2220,30717
|
||||
20250516,091500,345856533,2230,2240,2245,2230,6589
|
||||
20250516,091400,331112268,2240,2245,2250,2235,4337
|
||||
20250516,091300,321376733,2235,2235,2245,2230,14032
|
||||
20250516,091200,290004148,2235,2240,2250,2235,13446
|
||||
20250516,091100,259892738,2250,2245,2250,2240,22161
|
||||
20250516,091000,210167868,2250,2250,2250,2245,3029
|
||||
20250516,090900,203357565,2245,2255,2260,2240,17015
|
||||
20250516,090800,165158885,2260,2265,2265,2260,4852
|
||||
20250516,090700,154187605,2265,2260,2265,2250,5542
|
||||
20250516,090600,141665295,2260,2270,2270,2260,5298
|
||||
20250516,090500,129671230,2275,2265,2275,2260,9171
|
||||
20250516,090400,108845145,2270,2265,2275,2265,4907
|
||||
20250516,090300,97726445,2265,2260,2275,2250,7066
|
||||
20250516,090200,81735445,2250,2240,2260,2230,10984
|
||||
20250516,090100,57090475,2240,2250,2250,2240,14607
|
||||
20250516,090000,24302630,2255,2265,2265,2250,10750
|
||||
|
Reference in New Issue
Block a user