Update 2025-05-16 2743 candle_min
This commit is contained in:
622
079900/min/candle-20250516.csv
Normal file
622
079900/min/candle-20250516.csv
Normal file
@@ -0,0 +1,622 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250516,192000,5497211100,50200,50200,50200,50200,1265
|
||||
20250516,191900,5497211100,50200,50200,50200,50200,0
|
||||
20250516,191800,5497211100,50200,50200,50200,50200,0
|
||||
20250516,191700,5497211100,50200,50200,50200,50200,0
|
||||
20250516,191600,5497211100,50200,50200,50200,50200,0
|
||||
20250516,191500,5497211100,50200,50200,50200,50200,0
|
||||
20250516,191400,5497211100,50200,50200,50200,50200,0
|
||||
20250516,191300,5497211100,50200,50200,50200,50200,0
|
||||
20250516,191200,5497211100,50200,50200,50200,50200,0
|
||||
20250516,191100,5497211100,50200,50200,50200,50200,0
|
||||
20250516,191000,5497211100,50200,50200,50200,50200,0
|
||||
20250516,190900,5497211100,50200,50200,50200,50200,0
|
||||
20250516,190800,5497211100,50200,50200,50200,50200,0
|
||||
20250516,190700,5497211100,50200,50200,50200,50200,0
|
||||
20250516,190600,5497211100,50200,50200,50200,50200,0
|
||||
20250516,190500,5497211100,50200,50200,50200,50200,0
|
||||
20250516,190400,5497211100,50200,50200,50200,50200,0
|
||||
20250516,190300,5497211100,50200,50200,50200,50200,0
|
||||
20250516,190200,5497211100,50200,50200,50200,50200,0
|
||||
20250516,190100,5497211100,50200,50200,50200,50200,0
|
||||
20250516,190000,5497211100,50200,50200,50200,50200,0
|
||||
20250516,185900,5497211100,50200,50200,50200,50200,0
|
||||
20250516,185800,5497211100,50200,50200,50200,50200,0
|
||||
20250516,185700,5497211100,50200,50200,50200,50200,0
|
||||
20250516,185600,5497211100,50200,50200,50200,50200,0
|
||||
20250516,185500,5497211100,50200,50200,50200,50200,0
|
||||
20250516,185400,5497211100,50200,50200,50200,50200,0
|
||||
20250516,185300,5497211100,50200,50200,50200,50200,0
|
||||
20250516,185200,5497211100,50200,50200,50200,50200,0
|
||||
20250516,185100,5497211100,50200,50200,50200,50200,0
|
||||
20250516,185000,5497211100,50200,50200,50200,50200,1265
|
||||
20250516,184900,5497211100,50200,50200,50200,50200,0
|
||||
20250516,184800,5497211100,50200,50200,50200,50200,0
|
||||
20250516,184700,5497211100,50200,50200,50200,50200,0
|
||||
20250516,184600,5497211100,50200,50200,50200,50200,0
|
||||
20250516,184500,5497211100,50200,50200,50200,50200,0
|
||||
20250516,184400,5497211100,50200,50200,50200,50200,0
|
||||
20250516,184300,5497211100,50200,50200,50200,50200,0
|
||||
20250516,184200,5497211100,50200,50200,50200,50200,0
|
||||
20250516,184100,5497211100,50200,50200,50200,50200,0
|
||||
20250516,184000,5497211100,50200,50200,50200,50200,0
|
||||
20250516,183900,5497211100,50200,50200,50200,50200,0
|
||||
20250516,183800,5497211100,50200,50200,50200,50200,0
|
||||
20250516,183700,5497211100,50200,50200,50200,50200,0
|
||||
20250516,183600,5497211100,50200,50200,50200,50200,0
|
||||
20250516,183500,5497211100,50200,50200,50200,50200,0
|
||||
20250516,183400,5497211100,50200,50200,50200,50200,0
|
||||
20250516,183300,5497211100,50200,50200,50200,50200,0
|
||||
20250516,183200,5497211100,50200,50200,50200,50200,0
|
||||
20250516,183100,5497211100,50200,50200,50200,50200,0
|
||||
20250516,183000,5497211100,50200,50200,50200,50200,0
|
||||
20250516,182900,5497211100,50200,50200,50200,50200,0
|
||||
20250516,182800,5497211100,50200,50200,50200,50200,0
|
||||
20250516,182700,5497211100,50200,50200,50200,50200,0
|
||||
20250516,182600,5497211100,50200,50200,50200,50200,0
|
||||
20250516,182500,5497211100,50200,50200,50200,50200,0
|
||||
20250516,182400,5497211100,50200,50200,50200,50200,0
|
||||
20250516,182300,5497211100,50200,50200,50200,50200,0
|
||||
20250516,182200,5497211100,50200,50200,50200,50200,0
|
||||
20250516,182100,5497211100,50200,50200,50200,50200,0
|
||||
20250516,182000,5497211100,50200,50200,50200,50200,1265
|
||||
20250516,181900,5497211100,50200,50200,50200,50200,0
|
||||
20250516,181800,5497211100,50200,50200,50200,50200,0
|
||||
20250516,181700,5497211100,50200,50200,50200,50200,0
|
||||
20250516,181600,5497211100,50200,50200,50200,50200,0
|
||||
20250516,181500,5497211100,50200,50200,50200,50200,0
|
||||
20250516,181400,5497211100,50200,50200,50200,50200,0
|
||||
20250516,181300,5497211100,50200,50200,50200,50200,0
|
||||
20250516,181200,5497211100,50200,50200,50200,50200,0
|
||||
20250516,181100,5497211100,50200,50200,50200,50200,0
|
||||
20250516,181000,5497211100,50200,50200,50200,50200,0
|
||||
20250516,180900,5497211100,50200,50200,50200,50200,0
|
||||
20250516,180800,5497211100,50200,50200,50200,50200,0
|
||||
20250516,180700,5497211100,50200,50200,50200,50200,0
|
||||
20250516,180600,5497211100,50200,50200,50200,50200,0
|
||||
20250516,180500,5497211100,50200,50200,50200,50200,0
|
||||
20250516,180400,5497211100,50200,50200,50200,50200,0
|
||||
20250516,180300,5497211100,50200,50200,50200,50200,0
|
||||
20250516,180200,5497211100,50200,50200,50200,50200,0
|
||||
20250516,180100,5497211100,50200,50200,50200,50200,0
|
||||
20250516,180000,5497211100,50200,50200,50200,50200,0
|
||||
20250516,175900,5497211100,50200,50200,50200,50200,0
|
||||
20250516,175800,5497211100,50200,50200,50200,50200,0
|
||||
20250516,175700,5497211100,50200,50200,50200,50200,0
|
||||
20250516,175600,5497211100,50200,50200,50200,50200,0
|
||||
20250516,175500,5497211100,50200,50200,50200,50200,0
|
||||
20250516,175400,5497211100,50200,50200,50200,50200,0
|
||||
20250516,175300,5497211100,50200,50200,50200,50200,0
|
||||
20250516,175200,5497211100,50200,50200,50200,50200,0
|
||||
20250516,175100,5497211100,50200,50200,50200,50200,0
|
||||
20250516,175000,5497211100,50200,50200,50200,50200,1265
|
||||
20250516,174900,5497211100,50200,50200,50200,50200,0
|
||||
20250516,174800,5497211100,50200,50200,50200,50200,0
|
||||
20250516,174700,5497211100,50200,50200,50200,50200,0
|
||||
20250516,174600,5497211100,50200,50200,50200,50200,0
|
||||
20250516,174500,5497211100,50200,50200,50200,50200,0
|
||||
20250516,174400,5497211100,50200,50200,50200,50200,0
|
||||
20250516,174300,5497211100,50200,50200,50200,50200,0
|
||||
20250516,174200,5497211100,50200,50200,50200,50200,0
|
||||
20250516,174100,5497211100,50200,50200,50200,50200,0
|
||||
20250516,174000,5497211100,50200,50200,50200,50200,0
|
||||
20250516,173900,5497211100,50200,50200,50200,50200,0
|
||||
20250516,173800,5497211100,50200,50200,50200,50200,0
|
||||
20250516,173700,5497211100,50200,50200,50200,50200,0
|
||||
20250516,173600,5497211100,50200,50200,50200,50200,0
|
||||
20250516,173500,5497211100,50200,50200,50200,50200,0
|
||||
20250516,173400,5497211100,50200,50200,50200,50200,0
|
||||
20250516,173300,5497211100,50200,50200,50200,50200,0
|
||||
20250516,173200,5497211100,50200,50200,50200,50200,0
|
||||
20250516,173100,5497211100,50200,50200,50200,50200,0
|
||||
20250516,173000,5497211100,50200,50200,50200,50200,0
|
||||
20250516,172900,5497211100,50200,50200,50200,50200,0
|
||||
20250516,172800,5497211100,50200,50200,50200,50200,0
|
||||
20250516,172700,5497211100,50200,50200,50200,50200,0
|
||||
20250516,172600,5497211100,50200,50200,50200,50200,0
|
||||
20250516,172500,5497211100,50200,50200,50200,50200,0
|
||||
20250516,172400,5497211100,50200,50200,50200,50200,0
|
||||
20250516,172300,5497211100,50200,50200,50200,50200,0
|
||||
20250516,172200,5497211100,50200,50200,50200,50200,0
|
||||
20250516,172100,5497211100,50200,50200,50200,50200,0
|
||||
20250516,172000,5497211100,50200,50200,50200,50200,1265
|
||||
20250516,171900,5497211100,50200,50200,50200,50200,0
|
||||
20250516,171800,5497211100,50200,50200,50200,50200,0
|
||||
20250516,171700,5497211100,50200,50200,50200,50200,0
|
||||
20250516,171600,5497211100,50200,50200,50200,50200,0
|
||||
20250516,171500,5497211100,50200,50200,50200,50200,0
|
||||
20250516,171400,5497211100,50200,50200,50200,50200,0
|
||||
20250516,171300,5497211100,50200,50200,50200,50200,0
|
||||
20250516,171200,5497211100,50200,50200,50200,50200,0
|
||||
20250516,171100,5497211100,50200,50200,50200,50200,0
|
||||
20250516,171000,5497211100,50200,50200,50200,50200,0
|
||||
20250516,170900,5497211100,50200,50200,50200,50200,0
|
||||
20250516,170800,5497211100,50200,50200,50200,50200,0
|
||||
20250516,170700,5497211100,50200,50200,50200,50200,0
|
||||
20250516,170600,5497211100,50200,50200,50200,50200,0
|
||||
20250516,170500,5497211100,50200,50200,50200,50200,0
|
||||
20250516,170400,5497211100,50200,50200,50200,50200,0
|
||||
20250516,170300,5497211100,50200,50200,50200,50200,0
|
||||
20250516,170200,5497211100,50200,50200,50200,50200,0
|
||||
20250516,170100,5497211100,50200,50200,50200,50200,0
|
||||
20250516,170000,5497211100,50200,50200,50200,50200,0
|
||||
20250516,165900,5497211100,50200,50200,50200,50200,0
|
||||
20250516,165800,5497211100,50200,50200,50200,50200,0
|
||||
20250516,165700,5497211100,50200,50200,50200,50200,0
|
||||
20250516,165600,5497211100,50200,50200,50200,50200,0
|
||||
20250516,165500,5497211100,50200,50200,50200,50200,0
|
||||
20250516,165400,5497211100,50200,50200,50200,50200,0
|
||||
20250516,165300,5497211100,50200,50200,50200,50200,0
|
||||
20250516,165200,5497211100,50200,50200,50200,50200,0
|
||||
20250516,165100,5497211100,50200,50200,50200,50200,0
|
||||
20250516,165000,5497211100,50200,50200,50200,50200,1265
|
||||
20250516,164900,5497211100,50200,50200,50200,50200,0
|
||||
20250516,164800,5497211100,50200,50200,50200,50200,0
|
||||
20250516,164700,5497211100,50200,50200,50200,50200,0
|
||||
20250516,164600,5497211100,50200,50200,50200,50200,0
|
||||
20250516,164500,5497211100,50200,50200,50200,50200,0
|
||||
20250516,164400,5497211100,50200,50200,50200,50200,0
|
||||
20250516,164300,5497211100,50200,50200,50200,50200,0
|
||||
20250516,164200,5497211100,50200,50200,50200,50200,0
|
||||
20250516,164100,5497211100,50200,50200,50200,50200,0
|
||||
20250516,164000,5497211100,50200,50200,50200,50200,0
|
||||
20250516,163900,5497211100,50200,50200,50200,50200,0
|
||||
20250516,163800,5497211100,50200,50200,50200,50200,0
|
||||
20250516,163700,5497211100,50200,50200,50200,50200,0
|
||||
20250516,163600,5497211100,50200,50200,50200,50200,0
|
||||
20250516,163500,5497211100,50200,50200,50200,50200,0
|
||||
20250516,163400,5497211100,50200,50200,50200,50200,0
|
||||
20250516,163300,5497211100,50200,50200,50200,50200,0
|
||||
20250516,163200,5497211100,50200,50200,50200,50200,0
|
||||
20250516,163100,5497211100,50200,50200,50200,50200,0
|
||||
20250516,163000,5497211100,50200,50200,50200,50200,0
|
||||
20250516,162900,5497211100,50200,50200,50200,50200,0
|
||||
20250516,162800,5497211100,50200,50200,50200,50200,0
|
||||
20250516,162700,5497211100,50200,50200,50200,50200,0
|
||||
20250516,162600,5497211100,50200,50200,50200,50200,0
|
||||
20250516,162500,5497211100,50200,50200,50200,50200,0
|
||||
20250516,162400,5497211100,50200,50200,50200,50200,0
|
||||
20250516,162300,5497211100,50200,50200,50200,50200,0
|
||||
20250516,162200,5497211100,50200,50200,50200,50200,0
|
||||
20250516,162100,5497211100,50200,50200,50200,50200,0
|
||||
20250516,162000,5497211100,50200,50200,50200,50200,1265
|
||||
20250516,161900,5497211100,50200,50200,50200,50200,0
|
||||
20250516,161800,5497211100,50200,50200,50200,50200,0
|
||||
20250516,161700,5497211100,50200,50200,50200,50200,0
|
||||
20250516,161600,5497211100,50200,50200,50200,50200,0
|
||||
20250516,161500,5497211100,50200,50200,50200,50200,0
|
||||
20250516,161400,5497211100,50200,50200,50200,50200,0
|
||||
20250516,161300,5497211100,50200,50200,50200,50200,0
|
||||
20250516,161200,5497211100,50200,50200,50200,50200,0
|
||||
20250516,161100,5497211100,50200,50200,50200,50200,0
|
||||
20250516,161000,5497211100,50200,50200,50200,50200,0
|
||||
20250516,160900,5497211100,50200,50200,50200,50200,0
|
||||
20250516,160800,5497211100,50200,50200,50200,50200,0
|
||||
20250516,160700,5497211100,50200,50200,50200,50200,0
|
||||
20250516,160600,5497211100,50200,50200,50200,50200,0
|
||||
20250516,160500,5497211100,50200,50200,50200,50200,0
|
||||
20250516,160400,5497211100,50200,50200,50200,50200,0
|
||||
20250516,160300,5497211100,50200,50200,50200,50200,0
|
||||
20250516,160200,5497211100,50200,50200,50200,50200,0
|
||||
20250516,160100,5497211100,50200,50200,50200,50200,0
|
||||
20250516,160000,5497211100,50200,50200,50200,50200,0
|
||||
20250516,155900,5497211100,50200,50200,50200,50200,0
|
||||
20250516,155800,5497211100,50200,50200,50200,50200,0
|
||||
20250516,155700,5497211100,50200,50200,50200,50200,0
|
||||
20250516,155600,5497211100,50200,50200,50200,50200,0
|
||||
20250516,155500,5497211100,50200,50200,50200,50200,0
|
||||
20250516,155400,5497211100,50200,50200,50200,50200,0
|
||||
20250516,155300,5497211100,50200,50200,50200,50200,0
|
||||
20250516,155200,5497211100,50200,50200,50200,50200,0
|
||||
20250516,155100,5497211100,50200,50200,50200,50200,0
|
||||
20250516,155000,5497211100,50200,50200,50200,50200,1265
|
||||
20250516,154900,5497211100,50200,50200,50200,50200,0
|
||||
20250516,154800,5497211100,50200,50200,50200,50200,0
|
||||
20250516,154700,5497211100,50200,50200,50200,50200,0
|
||||
20250516,154600,5497211100,50200,50200,50200,50200,0
|
||||
20250516,154500,5497211100,50200,50200,50200,50200,0
|
||||
20250516,154400,5497211100,50200,50200,50200,50200,0
|
||||
20250516,154300,5497211100,50200,50200,50200,50200,0
|
||||
20250516,154200,5497211100,50200,50200,50200,50200,0
|
||||
20250516,154100,5497211100,50200,50200,50200,50200,0
|
||||
20250516,154000,5497211100,50200,50200,50200,50200,0
|
||||
20250516,153900,5497211100,50200,50200,50200,50200,0
|
||||
20250516,153800,5497211100,50200,50200,50200,50200,0
|
||||
20250516,153700,5497211100,50200,50200,50200,50200,0
|
||||
20250516,153600,5497211100,50200,50200,50200,50200,0
|
||||
20250516,153500,5497211100,50200,50200,50200,50200,0
|
||||
20250516,153400,5497211100,50200,50200,50200,50200,0
|
||||
20250516,153300,5497211100,50200,50200,50200,50200,0
|
||||
20250516,153200,5497211100,50200,50200,50200,50200,0
|
||||
20250516,153100,5497211100,50200,50200,50200,50200,0
|
||||
20250516,153000,5497211100,50200,50200,50200,50200,1265
|
||||
20250516,152900,5433708100,50200,50200,50200,50200,0
|
||||
20250516,152800,5433708100,50200,50200,50200,50200,0
|
||||
20250516,152700,5433708100,50200,50200,50200,50200,0
|
||||
20250516,152600,5433708100,50200,50200,50200,50200,0
|
||||
20250516,152500,5433708100,50200,50200,50200,50200,0
|
||||
20250516,152400,5433708100,50200,50200,50200,50200,0
|
||||
20250516,152300,5433708100,50200,50200,50200,50200,0
|
||||
20250516,152200,5433708100,50200,50200,50200,50200,0
|
||||
20250516,152100,5433708100,50200,50200,50200,50200,0
|
||||
20250516,152000,5433708100,50200,50200,50200,50200,0
|
||||
20250516,151900,5433708100,50200,50300,50300,50200,143
|
||||
20250516,151800,5426527500,50200,50100,50200,50100,269
|
||||
20250516,151700,5413027900,50100,50100,50100,50100,0
|
||||
20250516,151600,5413027900,50100,50200,50200,50100,106
|
||||
20250516,151500,5407714300,50200,50300,50300,50200,178
|
||||
20250516,151400,5398776500,50400,50200,50400,50200,15
|
||||
20250516,151300,5398021200,50200,50300,50300,50200,888
|
||||
20250516,151200,5353403600,50200,50200,50200,50200,23
|
||||
20250516,151100,5352249000,50200,50200,50200,50200,670
|
||||
20250516,151000,5318615000,50200,50100,50200,50100,16
|
||||
20250516,150900,5317812900,50200,50100,50200,50100,17
|
||||
20250516,150800,5316960900,50200,50100,50200,50100,104
|
||||
20250516,150700,5311740400,50100,50100,50100,50000,134
|
||||
20250516,150600,5305039000,50100,50200,50200,50100,150
|
||||
20250516,150500,5297514000,50200,50200,50200,50200,13
|
||||
20250516,150400,5296861400,50100,50200,50200,50100,392
|
||||
20250516,150300,5277221300,50200,50200,50200,50200,0
|
||||
20250516,150200,5277221300,50200,50100,50200,50100,34
|
||||
20250516,150100,5275515700,50200,50200,50200,50200,59
|
||||
20250516,150000,5272553900,50200,50300,50300,50200,118
|
||||
20250516,145900,5266628400,50200,50200,50200,50200,34
|
||||
20250516,145800,5264921600,50200,50200,50300,50200,87
|
||||
20250516,145700,5260552500,50300,50300,50300,50200,51
|
||||
20250516,145600,5257988800,50300,50300,50300,50300,29
|
||||
20250516,145500,5256530100,50200,50100,50200,50000,163
|
||||
20250516,145400,5248358400,50200,50200,50200,50100,203
|
||||
20250516,145300,5238168100,50100,50200,50200,50100,33
|
||||
20250516,145200,5236512100,50000,50100,50200,50000,328
|
||||
20250516,145100,5220105900,50100,50100,50100,50100,25
|
||||
20250516,145000,5218853400,50000,50200,50200,50000,57
|
||||
20250516,144900,5216000000,50200,50200,50200,50000,147
|
||||
20250516,144800,5208633000,50200,50200,50200,50200,106
|
||||
20250516,144700,5203311800,50200,50200,50200,50100,252
|
||||
20250516,144600,5190662600,50200,50200,50200,50100,565
|
||||
20250516,144500,5162344800,50100,50100,50100,50000,114
|
||||
20250516,144400,5156633500,50000,50100,50200,50000,858
|
||||
20250516,144300,5113714400,50200,50200,50200,50200,171
|
||||
20250516,144200,5105130200,50200,50300,50300,50200,179
|
||||
20250516,144100,5096132800,50300,50200,50300,50200,29
|
||||
20250516,144000,5094676100,50300,50100,50300,50100,302
|
||||
20250516,143900,5079507900,50300,50300,50300,50300,267
|
||||
20250516,143800,5066077800,50300,50100,50300,50100,514
|
||||
20250516,143700,5040270600,50200,50000,50200,50000,687
|
||||
20250516,143600,5005848700,50000,50000,50100,50000,614
|
||||
20250516,143500,4975146900,50000,50100,50100,50000,296
|
||||
20250516,143400,4960343400,50000,50000,50100,50000,259
|
||||
20250516,143300,4947377500,50100,50100,50100,49950,107
|
||||
20250516,143200,4942027300,50100,49850,50100,49850,485
|
||||
20250516,143100,4917770400,49850,49950,49950,49850,929
|
||||
20250516,143000,4871410800,49950,50000,50100,49950,125
|
||||
20250516,142900,4865160200,50000,50000,50100,50000,258
|
||||
20250516,142800,4852258500,50000,50100,50100,50000,647
|
||||
20250516,142700,4819905800,50100,50100,50100,50000,594
|
||||
20250516,142600,4790172800,50200,50200,50200,50100,108
|
||||
20250516,142500,4784752800,50100,50200,50200,50100,18
|
||||
20250516,142400,4783849300,50200,50200,50200,50200,36
|
||||
20250516,142300,4782042100,50100,50200,50300,50100,192
|
||||
20250516,142200,4772412600,50200,50200,50200,50100,96
|
||||
20250516,142100,4767594550,50200,50300,50300,50200,156
|
||||
20250516,142000,4759761650,50200,50200,50300,50200,182
|
||||
20250516,141900,4750623450,50400,50300,50400,50300,39
|
||||
20250516,141800,4748659950,50300,50400,50400,50300,41
|
||||
20250516,141700,4746594150,50300,50400,50400,50300,62
|
||||
20250516,141600,4743472850,50400,50300,50400,50300,74
|
||||
20250516,141500,4739744250,50300,50200,50400,50200,45
|
||||
20250516,141400,4737479950,50300,50300,50300,50300,63
|
||||
20250516,141300,4734311050,50300,50400,50400,50300,778
|
||||
20250516,141200,4695111150,50300,50400,50400,50300,104
|
||||
20250516,141100,4689878250,50300,50300,50300,50300,20
|
||||
20250516,141000,4688872250,50300,50300,50300,50300,43
|
||||
20250516,140900,4686709350,50400,50350,50400,50350,17
|
||||
20250516,140800,4685853100,50400,50300,50400,50300,28
|
||||
20250516,140700,4684442900,50400,50400,50400,50300,53
|
||||
20250516,140600,4681771800,50200,50400,50400,50200,147
|
||||
20250516,140500,4674389000,50400,50200,50400,50100,704
|
||||
20250516,140400,4638978300,50300,50200,50300,50100,770
|
||||
20250516,140300,4600383200,50200,50200,50300,50200,51
|
||||
20250516,140200,4597821200,50200,50300,50300,50200,185
|
||||
20250516,140100,4588530700,50200,50200,50200,50200,110
|
||||
20250516,140000,4583008700,50200,50200,50200,50200,281
|
||||
20250516,135900,4568902500,50300,50200,50300,50200,11
|
||||
20250516,135800,4568350200,50200,50200,50300,50200,219
|
||||
20250516,135700,4557356000,50300,50200,50300,50200,84
|
||||
20250516,135600,4553138300,50200,50200,50200,50200,4
|
||||
20250516,135500,4552937500,50200,50200,50200,50200,21
|
||||
20250516,135400,4551883300,50200,50200,50200,50100,447
|
||||
20250516,135300,4529444900,50300,50300,50300,50300,24
|
||||
20250516,135200,4528237700,50300,50300,50300,50300,38
|
||||
20250516,135100,4526326300,50400,50200,50400,50200,13
|
||||
20250516,135000,4525673000,50300,50300,50300,50300,26
|
||||
20250516,134900,4524365200,50300,50300,50300,50300,47
|
||||
20250516,134800,4522001100,50300,50250,50300,50200,371
|
||||
20250516,134700,4503348100,50200,50200,50250,50200,158
|
||||
20250516,134600,4495416000,50300,50300,50300,50300,285
|
||||
20250516,134500,4481080500,50200,50300,50300,50200,5
|
||||
20250516,134400,4480829100,50300,50300,50300,50300,55
|
||||
20250516,134300,4478062600,50300,50300,50300,50200,272
|
||||
20250516,134200,4464381100,50400,50300,50400,50300,31
|
||||
20250516,134100,4462819800,50300,50300,50300,50300,118
|
||||
20250516,134000,4456884400,50300,50300,50300,50300,52
|
||||
20250516,133900,4454268800,50300,50300,50300,50300,24
|
||||
20250516,133800,4453061600,50400,50400,50400,50400,72
|
||||
20250516,133700,4449432800,50400,50400,50400,50400,290
|
||||
20250516,133600,4434816800,50500,50400,50500,50400,136
|
||||
20250516,133500,4427962300,50300,50300,50300,50300,0
|
||||
20250516,133400,4427962300,50300,50400,50400,50300,20
|
||||
20250516,133300,4426954400,50400,50300,50400,50300,237
|
||||
20250516,133200,4415009700,50300,50400,50400,50300,52
|
||||
20250516,133100,4412389000,50400,50300,50400,50300,91
|
||||
20250516,133000,4407810300,50300,50300,50300,50300,0
|
||||
20250516,132900,4407810300,50300,50300,50300,50300,17
|
||||
20250516,132800,4406955200,50400,50400,50400,50400,0
|
||||
20250516,132700,4406955200,50400,50500,50500,50400,35
|
||||
20250516,132600,4405189300,50400,50400,50400,50400,150
|
||||
20250516,132500,4397629300,50300,50300,50300,50300,1
|
||||
20250516,132400,4397579000,50300,50300,50300,50300,5
|
||||
20250516,132300,4397327500,50200,50300,50300,50200,65
|
||||
20250516,132200,4394058100,50300,50300,50300,50200,290
|
||||
20250516,132100,4379472750,50300,50300,50300,50300,308
|
||||
20250516,132000,4363980350,50300,50300,50300,50300,153
|
||||
20250516,131900,4356284450,50300,50300,50300,50300,23
|
||||
20250516,131800,4355127550,50300,50300,50300,50300,15
|
||||
20250516,131700,4354373050,50200,50300,50300,50200,276
|
||||
20250516,131600,4340492350,50300,50300,50300,50300,1
|
||||
20250516,131500,4340442050,50300,50300,50300,50300,28
|
||||
20250516,131400,4339033650,50300,50400,50400,50300,27
|
||||
20250516,131300,4337675450,50300,50300,50300,50300,7
|
||||
20250516,131200,4337323350,50300,50400,50400,50300,437
|
||||
20250516,131100,4315300250,50300,50300,50300,50300,369
|
||||
20250516,131000,4296739550,50200,50300,50300,50200,15
|
||||
20250516,130900,4295986350,50300,50300,50300,50200,110
|
||||
20250516,130800,4290453450,50400,50400,50400,50400,5
|
||||
20250516,130700,4290201450,50400,50400,50400,50300,6
|
||||
20250516,130600,4289899150,50300,50300,50300,50300,0
|
||||
20250516,130500,4289899150,50300,50300,50300,50300,152
|
||||
20250516,130400,4282253550,50200,50200,50200,50200,0
|
||||
20250516,130300,4282253550,50200,50400,50400,50200,189
|
||||
20250516,130200,4272741050,50500,50500,50500,50500,12
|
||||
20250516,130100,4272135050,50500,50400,50500,50400,331
|
||||
20250516,130000,4255422750,50400,50500,50500,50400,39
|
||||
20250516,125900,4253457050,50400,50400,50400,50300,105
|
||||
20250516,125800,4248166150,50500,50400,50500,50300,121
|
||||
20250516,125700,4242069650,50300,50300,50300,50300,2
|
||||
20250516,125600,4241969050,50300,50300,50400,50300,32
|
||||
20250516,125500,4240358950,50400,50400,50400,50400,0
|
||||
20250516,125400,4240358950,50400,50300,50400,50300,360
|
||||
20250516,125300,4222250750,50200,50200,50200,50200,9
|
||||
20250516,125200,4221798950,50300,50300,50300,50300,0
|
||||
20250516,125100,4221798950,50300,50300,50300,50300,4
|
||||
20250516,125000,4221597750,50300,50300,50300,50300,1
|
||||
20250516,124900,4221547450,50300,50300,50300,50300,2
|
||||
20250516,124800,4221446850,50300,50300,50300,50300,1
|
||||
20250516,124700,4221396550,50200,50200,50200,50200,100
|
||||
20250516,124600,4216376550,50200,50300,50300,50200,287
|
||||
20250516,124500,4201968450,50300,50300,50300,50300,64
|
||||
20250516,124400,4198749250,50400,50300,50400,50300,6
|
||||
20250516,124300,4198447350,50300,50300,50300,50300,1
|
||||
20250516,124200,4198397050,50400,50400,50500,50400,13
|
||||
20250516,124100,4197741750,50500,50400,50500,50400,39
|
||||
20250516,124000,4195774850,50400,50400,50400,50300,661
|
||||
20250516,123900,4162520450,50400,50400,50400,50400,0
|
||||
20250516,123800,4162520450,50400,50400,50400,50400,927
|
||||
20250516,123700,4115799650,50500,50500,50500,50500,0
|
||||
20250516,123600,4115799650,50500,50500,50500,50500,10
|
||||
20250516,123500,4115294650,50500,50400,50500,50400,98
|
||||
20250516,123400,4110345850,50400,50400,50400,50400,2
|
||||
20250516,123300,4110245050,50500,50500,50500,50500,330
|
||||
20250516,123200,4093580050,50500,50400,50500,50400,61
|
||||
20250516,123100,4090505550,50300,50400,50400,50300,291
|
||||
20250516,123000,4075867750,50500,50400,50500,50400,54
|
||||
20250516,122900,4073145950,50400,50400,50400,50400,4
|
||||
20250516,122800,4072944350,50400,50400,50400,50400,141
|
||||
20250516,122700,4065837950,50400,50400,50400,50400,70
|
||||
20250516,122600,4062309950,50300,50400,50400,50300,5
|
||||
20250516,122500,4062058350,50300,50300,50300,50300,22
|
||||
20250516,122400,4060951750,50350,50300,50400,50300,52
|
||||
20250516,122300,4058335950,50400,50300,50400,50300,524
|
||||
20250516,122200,4031978650,50300,50300,50300,50300,108
|
||||
20250516,122100,4026546250,50400,50400,50400,50400,124
|
||||
20250516,122000,4020296650,50300,50300,50300,50300,0
|
||||
20250516,121900,4020296650,50300,50300,50300,50300,1
|
||||
20250516,121800,4020246350,50300,50300,50300,50300,2
|
||||
20250516,121700,4020145750,50300,50400,50400,50300,205
|
||||
20250516,121600,4009833650,50400,50500,50500,50300,67
|
||||
20250516,121500,4006450950,50500,50400,50500,50400,117
|
||||
20250516,121400,4000543150,50500,50500,50500,50500,0
|
||||
20250516,121300,4000543150,50500,50300,50500,50200,60
|
||||
20250516,121200,3997520150,50300,50300,50300,50200,54
|
||||
20250516,121100,3994804250,50200,50200,50200,50100,41
|
||||
20250516,121000,3992746150,50100,50200,50200,50100,84
|
||||
20250516,120900,3988530650,50200,50200,50200,50200,0
|
||||
20250516,120800,3988530650,50200,50200,50200,50200,767
|
||||
20250516,120700,3950027250,50200,50200,50200,50200,7
|
||||
20250516,120600,3949675850,50200,50200,50200,50200,1
|
||||
20250516,120500,3949625650,50300,50300,50300,50300,862
|
||||
20250516,120400,3906267050,50300,50300,50300,50300,1
|
||||
20250516,120300,3906216750,50350,50300,50400,50300,9
|
||||
20250516,120200,3905763300,50300,50300,50300,50300,90
|
||||
20250516,120100,3901236300,50400,50500,50500,50400,252
|
||||
20250516,120000,3888535300,50500,50700,50700,50500,173
|
||||
20250516,115900,3879794800,50600,50600,50600,50500,146
|
||||
20250516,115800,3872408000,50600,50400,50600,50400,291
|
||||
20250516,115700,3857703600,50400,50400,50500,50400,99
|
||||
20250516,115600,3852712400,50400,50400,50500,50300,324
|
||||
20250516,115500,3836380600,50400,50400,50400,50300,134
|
||||
20250516,115400,3829630100,50300,50400,50400,50300,116
|
||||
20250516,115300,3823783800,50400,50350,50400,50300,260
|
||||
20250516,115200,3810695450,50300,50400,50400,50300,255
|
||||
20250516,115100,3797864750,50400,50500,50500,50400,20
|
||||
20250516,115000,3796855350,50500,50400,50500,50400,398
|
||||
20250516,114900,3776794550,50400,50600,50600,50400,715
|
||||
20250516,114800,3740703850,50600,50600,50700,50600,302
|
||||
20250516,114700,3725421200,50600,50600,50600,50600,21
|
||||
20250516,114600,3724358600,50600,50600,50700,50600,45
|
||||
20250516,114500,3722079900,50600,50600,50700,50600,65
|
||||
20250516,114400,3718787550,50600,50650,50700,50600,45
|
||||
20250516,114300,3716508100,50600,50600,50600,50600,4
|
||||
20250516,114200,3716305700,50600,50600,50600,50600,286
|
||||
20250516,114100,3701834100,50600,50700,50700,50600,308
|
||||
20250516,114000,3686219100,50700,50700,50800,50700,237
|
||||
20250516,113900,3674183900,50700,50750,50800,50700,221
|
||||
20250516,113800,3662977450,50700,50800,50800,50700,407
|
||||
20250516,113700,3642339850,50800,50700,50800,50700,56
|
||||
20250516,113600,3639496750,50700,50800,50800,50700,79
|
||||
20250516,113500,3635484150,50800,50700,50800,50700,555
|
||||
20250516,113400,3607302050,50700,50700,50800,50700,2086
|
||||
20250516,113300,3501382350,50700,50600,50700,50600,1119
|
||||
20250516,113200,3444730550,50600,50500,50600,50500,26
|
||||
20250516,113100,3443417450,50500,50500,50500,50500,6
|
||||
20250516,113000,3443114450,50500,50550,50600,50500,221
|
||||
20250516,112900,3431947000,50600,50500,50600,50500,96
|
||||
20250516,112800,3427095600,50500,50500,50500,50500,27
|
||||
20250516,112700,3425732100,50500,50400,50500,50400,1722
|
||||
20250516,112600,3338861100,50500,50400,50500,50400,71
|
||||
20250516,112500,3335278950,50400,50400,50400,50400,2
|
||||
20250516,112400,3335178150,50400,50400,50400,50400,72
|
||||
20250516,112300,3331549350,50500,50400,50500,50400,55
|
||||
20250516,112200,3328775350,50300,50400,50400,50300,48
|
||||
20250516,112100,3326359550,50400,50400,50400,50400,27
|
||||
20250516,112000,3324998750,50300,50300,50300,50300,459
|
||||
20250516,111900,3301911050,50400,50300,50400,50300,333
|
||||
20250516,111800,3285137850,50300,50400,50400,50300,97
|
||||
20250516,111700,3280252050,50400,50400,50400,50400,24
|
||||
20250516,111600,3279042450,50400,50400,50500,50400,420
|
||||
20250516,111500,3257872950,50400,50400,50400,50400,50
|
||||
20250516,111400,3255352950,50400,50300,50400,50300,29
|
||||
20250516,111300,3253892650,50300,50300,50300,50300,4
|
||||
20250516,111200,3253691450,50300,50300,50300,50300,50
|
||||
20250516,111100,3251176450,50300,50350,50350,50300,47
|
||||
20250516,111000,3248812250,50300,50300,50300,50300,208
|
||||
20250516,110900,3238349850,50300,50300,50300,50300,223
|
||||
20250516,110800,3227132950,50300,50400,50400,50300,66
|
||||
20250516,110700,3223808650,50400,50300,50400,50300,47
|
||||
20250516,110600,3221441150,50300,50300,50300,50300,1
|
||||
20250516,110500,3221390850,50400,50500,50500,50300,76
|
||||
20250516,110400,3217560450,50500,50400,50500,50400,231
|
||||
20250516,110300,3205915750,50400,50500,50500,50400,18
|
||||
20250516,110200,3205006950,50400,50500,50500,50400,35
|
||||
20250516,110100,3203241150,50500,50500,50500,50500,102
|
||||
20250516,110000,3198090150,50500,50500,50500,50400,90
|
||||
20250516,105900,3193546350,50500,50500,50500,50500,50
|
||||
20250516,105800,3191021350,50500,50400,50500,50400,42
|
||||
20250516,105700,3188902750,50400,50400,50500,50400,290
|
||||
20250516,105600,3174260750,50400,50400,50500,50400,488
|
||||
20250516,105500,3149660050,50400,50300,50400,50300,61
|
||||
20250516,105400,3146590750,50350,50300,50350,50300,29
|
||||
20250516,105300,3145131950,50300,50300,50350,50200,303
|
||||
20250516,105200,3129890650,50300,50300,50300,50300,165
|
||||
20250516,105100,3121591150,50300,50300,50300,50200,34
|
||||
20250516,105000,3119881150,50300,50300,50300,50200,80
|
||||
20250516,104900,3115857750,50300,50300,50300,50300,108
|
||||
20250516,104800,3110425350,50300,50300,50400,50300,271
|
||||
20250516,104700,3096791650,50300,50400,50400,50300,85
|
||||
20250516,104600,3092514250,50400,50300,50400,50300,82
|
||||
20250516,104500,3088383350,50400,50400,50400,50400,60
|
||||
20250516,104400,3085359350,50400,50400,50400,50400,177
|
||||
20250516,104300,3076438550,50400,50400,50400,50400,68
|
||||
20250516,104200,3073011350,50400,50500,50500,50400,157
|
||||
20250516,104100,3065084050,50500,50500,50500,50500,43
|
||||
20250516,104000,3062912550,50500,50500,50500,50400,57
|
||||
20250516,103900,3060034450,50500,50600,50600,50500,177
|
||||
20250516,103800,3051092350,50500,50600,50600,50500,271
|
||||
20250516,103700,3037385200,50600,50500,50600,50500,21
|
||||
20250516,103600,3036324600,50500,50500,50500,50500,21
|
||||
20250516,103500,3035264100,50500,50500,50500,50400,1778
|
||||
20250516,103400,2945475800,50500,50500,50500,50400,170
|
||||
20250516,103300,2936900300,50400,50500,50500,50400,141
|
||||
20250516,103200,2929781400,50400,50400,50500,50400,13
|
||||
20250516,103100,2929125200,50400,50300,50500,50300,732
|
||||
20250516,103000,2892252000,50300,50300,50300,50300,6
|
||||
20250516,102900,2891950200,50400,50300,50400,50300,929
|
||||
20250516,102800,2845200000,50300,50400,50400,50300,202
|
||||
20250516,102700,2835037000,50300,50300,50300,50300,271
|
||||
20250516,102600,2821405700,50300,50300,50400,50300,63
|
||||
20250516,102500,2818233100,50300,50200,50400,50200,978
|
||||
20250516,102400,2769039800,50200,50200,50300,50200,221
|
||||
20250516,102300,2757942800,50200,50200,50200,50200,37
|
||||
20250516,102200,2756085400,50200,50100,50200,50100,140
|
||||
20250516,102100,2749057500,50100,50000,50100,50000,66
|
||||
20250516,102000,2745751300,50000,50100,50100,50000,113
|
||||
20250516,101900,2740097200,50100,50100,50100,50000,70
|
||||
20250516,101800,2736591200,50000,50100,50100,50000,328
|
||||
20250516,101700,2720158900,50200,50200,50300,50100,80
|
||||
20250516,101600,2716143900,50000,50200,50200,50000,74
|
||||
20250516,101500,2712432300,50100,50100,50200,50100,209
|
||||
20250516,101400,2701958300,50100,50100,50200,50100,26
|
||||
20250516,101300,2700655200,50200,50000,50200,50000,56
|
||||
20250516,101200,2697844500,50100,50200,50200,50000,117
|
||||
20250516,101100,2691990000,50100,50100,50100,50000,141
|
||||
20250516,101000,2684927050,50100,50100,50100,50000,240
|
||||
20250516,100900,2672908050,50000,50100,50100,50000,150
|
||||
20250516,100800,2665397150,50100,50200,50200,50100,436
|
||||
20250516,100700,2643551250,50100,50200,50200,50100,622
|
||||
20250516,100600,2612384150,50200,50200,50250,50100,947
|
||||
20250516,100500,2564850200,50200,50200,50200,50200,507
|
||||
20250516,100400,2539398800,50250,50300,50300,50250,27
|
||||
20250516,100300,2538040750,50300,50300,50400,50300,564
|
||||
20250516,100200,2509628050,50300,50300,50400,50300,29
|
||||
20250516,100100,2508167300,50300,50400,50400,50300,340
|
||||
20250516,100000,2491042900,50400,50400,50400,50300,699
|
||||
20250516,095900,2455813400,50300,50300,50400,50300,690
|
||||
20250516,095800,2421105000,50300,50400,50400,50300,529
|
||||
20250516,095700,2394490900,50400,50400,50400,50400,319
|
||||
20250516,095600,2378413300,50400,50400,50450,50400,37
|
||||
20250516,095500,2376548450,50400,50500,50500,50400,84
|
||||
20250516,095400,2372312850,50400,50400,50400,50400,329
|
||||
20250516,095300,2355731250,50400,50500,50500,50400,117
|
||||
20250516,095200,2349832050,50500,50500,50500,50400,49
|
||||
20250516,095100,2347360050,50500,50500,50600,50500,755
|
||||
20250516,095000,2309222750,50500,50500,50600,50500,173
|
||||
20250516,094900,2300477350,50500,50500,50600,50500,68
|
||||
20250516,094800,2297037250,50500,50400,50500,50400,678
|
||||
20250516,094700,2262803350,50500,50500,50500,50400,1895
|
||||
20250516,094600,2167185050,50500,50500,50500,50400,602
|
||||
20250516,094500,2136784150,50400,50400,50400,50300,238
|
||||
20250516,094400,2124789950,50400,50500,50500,50400,75
|
||||
20250516,094300,2121005050,50400,50400,50500,50400,371
|
||||
20250516,094200,2102304950,50400,50300,50400,50300,790
|
||||
20250516,094100,2062565850,50300,50300,50400,50300,178
|
||||
20250516,094000,2053610850,50300,50300,50400,50200,352
|
||||
20250516,093900,2035917450,50300,50300,50400,50300,1173
|
||||
20250516,093800,1976915450,50400,50500,50500,50400,696
|
||||
20250516,093700,1941784150,50500,50700,50700,50500,296
|
||||
20250516,093600,1926803750,50700,50700,50700,50600,708
|
||||
20250516,093500,1890909150,50700,50600,50700,50600,117
|
||||
20250516,093400,1884985550,50600,50450,50700,50450,1508
|
||||
20250516,093300,1808751500,50400,50300,50500,50300,576
|
||||
20250516,093200,1779739100,50300,50300,50300,50200,516
|
||||
20250516,093100,1753809800,50300,50400,50400,50200,501
|
||||
20250516,093000,1728603900,50400,50300,50400,50300,1003
|
||||
20250516,092900,1678104900,50300,50300,50300,50200,198
|
||||
20250516,092800,1668146600,50300,50200,50300,50200,141
|
||||
20250516,092700,1661066700,50200,50200,50400,50200,730
|
||||
20250516,092600,1624375400,50200,50300,50400,50100,979
|
||||
20250516,092500,1575130700,50500,50500,50500,50300,739
|
||||
20250516,092400,1537826000,50500,50600,50600,50500,368
|
||||
20250516,092300,1519206000,50600,50500,50700,50500,834
|
||||
20250516,092200,1477027600,50500,50600,50650,50500,632
|
||||
20250516,092100,1445052500,50700,50600,50700,50500,639
|
||||
20250516,092000,1412718100,50600,50700,50900,50600,2534
|
||||
20250516,091900,1284188300,50700,50800,50900,50600,1754
|
||||
20250516,091800,1195248950,50700,50700,50900,50600,4601
|
||||
20250516,091700,961718600,50700,50200,50700,50200,5117
|
||||
20250516,091600,703522750,50250,50100,50250,50000,1121
|
||||
20250516,091500,647382350,50000,49950,50100,49950,425
|
||||
20250516,091400,626139600,50000,49650,50025,49650,1974
|
||||
20250516,091300,527753250,49650,49450,49800,49450,1190
|
||||
20250516,091200,468712950,49450,49500,49500,49450,35
|
||||
20250516,091100,466981100,49550,49600,49600,49500,520
|
||||
20250516,091000,441224150,49600,49650,49650,49550,209
|
||||
20250516,090900,430853250,49650,49600,49650,49600,1074
|
||||
20250516,090800,377549050,49600,49500,49600,49500,299
|
||||
20250516,090700,362727800,49500,49600,49600,49500,775
|
||||
20250516,090600,324306400,49600,49550,49650,49450,708
|
||||
20250516,090500,289216300,49500,49450,49550,49450,674
|
||||
20250516,090400,255857200,49500,49300,49500,49100,1059
|
||||
20250516,090300,203657850,49250,49200,49300,49100,60
|
||||
20250516,090200,200702750,49100,49150,49350,49050,359
|
||||
20250516,090100,183072450,49150,49450,49450,49100,1009
|
||||
20250516,090000,133434350,49450,49150,49450,49150,2662
|
||||
|
Reference in New Issue
Block a user