Update 2025-02-14 2854 candle_min
This commit is contained in:
671
096350/min/candle-20250214.csv
Normal file
671
096350/min/candle-20250214.csv
Normal file
@@ -0,0 +1,671 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,200900,227123952,341,341,341,341,22700
|
||||
20250214,200800,227123952,341,341,341,341,0
|
||||
20250214,200700,227123952,341,341,341,341,0
|
||||
20250214,200600,227123952,341,341,341,341,0
|
||||
20250214,200500,227123952,341,341,341,341,0
|
||||
20250214,200400,227123952,341,341,341,341,0
|
||||
20250214,200300,227123952,341,341,341,341,0
|
||||
20250214,200200,227123952,341,341,341,341,0
|
||||
20250214,200100,227123952,341,341,341,341,0
|
||||
20250214,200000,227123952,341,341,341,341,0
|
||||
20250214,195900,227123952,341,341,341,341,0
|
||||
20250214,195800,227123952,341,341,341,341,0
|
||||
20250214,195700,227123952,341,341,341,341,0
|
||||
20250214,195600,227123952,341,341,341,341,0
|
||||
20250214,195500,227123952,341,341,341,341,0
|
||||
20250214,195400,227123952,341,341,341,341,0
|
||||
20250214,195300,227123952,341,341,341,341,0
|
||||
20250214,195200,227123952,341,341,341,341,0
|
||||
20250214,195100,227123952,341,341,341,341,0
|
||||
20250214,195000,227123952,341,341,341,341,0
|
||||
20250214,194900,227123952,341,341,341,341,0
|
||||
20250214,194800,227123952,341,341,341,341,0
|
||||
20250214,194700,227123952,341,341,341,341,0
|
||||
20250214,194600,227123952,341,341,341,341,0
|
||||
20250214,194500,227123952,341,341,341,341,0
|
||||
20250214,194400,227123952,341,341,341,341,0
|
||||
20250214,194300,227123952,341,341,341,341,0
|
||||
20250214,194200,227123952,341,341,341,341,0
|
||||
20250214,194100,227123952,341,341,341,341,0
|
||||
20250214,194000,227123952,341,341,341,341,0
|
||||
20250214,193900,227123952,341,341,341,341,22700
|
||||
20250214,193800,227123952,341,341,341,341,0
|
||||
20250214,193700,227123952,341,341,341,341,0
|
||||
20250214,193600,227123952,341,341,341,341,0
|
||||
20250214,193500,227123952,341,341,341,341,0
|
||||
20250214,193400,227123952,341,341,341,341,0
|
||||
20250214,193300,227123952,341,341,341,341,0
|
||||
20250214,193200,227123952,341,341,341,341,0
|
||||
20250214,193100,227123952,341,341,341,341,0
|
||||
20250214,193000,227123952,341,341,341,341,0
|
||||
20250214,192900,227123952,341,341,341,341,0
|
||||
20250214,192800,227123952,341,341,341,341,0
|
||||
20250214,192700,227123952,341,341,341,341,0
|
||||
20250214,192600,227123952,341,341,341,341,0
|
||||
20250214,192500,227123952,341,341,341,341,0
|
||||
20250214,192400,227123952,341,341,341,341,0
|
||||
20250214,192300,227123952,341,341,341,341,0
|
||||
20250214,192200,227123952,341,341,341,341,0
|
||||
20250214,192100,227123952,341,341,341,341,0
|
||||
20250214,192000,227123952,341,341,341,341,0
|
||||
20250214,191900,227123952,341,341,341,341,0
|
||||
20250214,191800,227123952,341,341,341,341,0
|
||||
20250214,191700,227123952,341,341,341,341,0
|
||||
20250214,191600,227123952,341,341,341,341,0
|
||||
20250214,191500,227123952,341,341,341,341,0
|
||||
20250214,191400,227123952,341,341,341,341,0
|
||||
20250214,191300,227123952,341,341,341,341,0
|
||||
20250214,191200,227123952,341,341,341,341,0
|
||||
20250214,191100,227123952,341,341,341,341,0
|
||||
20250214,191000,227123952,341,341,341,341,0
|
||||
20250214,190900,227123952,341,341,341,341,22700
|
||||
20250214,190800,227123952,341,341,341,341,0
|
||||
20250214,190700,227123952,341,341,341,341,0
|
||||
20250214,190600,227123952,341,341,341,341,0
|
||||
20250214,190500,227123952,341,341,341,341,0
|
||||
20250214,190400,227123952,341,341,341,341,0
|
||||
20250214,190300,227123952,341,341,341,341,0
|
||||
20250214,190200,227123952,341,341,341,341,0
|
||||
20250214,190100,227123952,341,341,341,341,0
|
||||
20250214,190000,227123952,341,341,341,341,0
|
||||
20250214,185900,227123952,341,341,341,341,0
|
||||
20250214,185800,227123952,341,341,341,341,0
|
||||
20250214,185700,227123952,341,341,341,341,0
|
||||
20250214,185600,227123952,341,341,341,341,0
|
||||
20250214,185500,227123952,341,341,341,341,0
|
||||
20250214,185400,227123952,341,341,341,341,0
|
||||
20250214,185300,227123952,341,341,341,341,0
|
||||
20250214,185200,227123952,341,341,341,341,0
|
||||
20250214,185100,227123952,341,341,341,341,0
|
||||
20250214,185000,227123952,341,341,341,341,0
|
||||
20250214,184900,227123952,341,341,341,341,0
|
||||
20250214,184800,227123952,341,341,341,341,0
|
||||
20250214,184700,227123952,341,341,341,341,0
|
||||
20250214,184600,227123952,341,341,341,341,0
|
||||
20250214,184500,227123952,341,341,341,341,0
|
||||
20250214,184400,227123952,341,341,341,341,0
|
||||
20250214,184300,227123952,341,341,341,341,0
|
||||
20250214,184200,227123952,341,341,341,341,0
|
||||
20250214,184100,227123952,341,341,341,341,0
|
||||
20250214,184000,227123952,341,341,341,341,0
|
||||
20250214,183900,227123952,341,341,341,341,22700
|
||||
20250214,183800,227123952,341,341,341,341,0
|
||||
20250214,183700,227123952,341,341,341,341,0
|
||||
20250214,183600,227123952,341,341,341,341,0
|
||||
20250214,183500,227123952,341,341,341,341,0
|
||||
20250214,183400,227123952,341,341,341,341,0
|
||||
20250214,183300,227123952,341,341,341,341,0
|
||||
20250214,183200,227123952,341,341,341,341,0
|
||||
20250214,183100,227123952,341,341,341,341,0
|
||||
20250214,183000,227123952,341,341,341,341,0
|
||||
20250214,182900,227123952,341,341,341,341,0
|
||||
20250214,182800,227123952,341,341,341,341,0
|
||||
20250214,182700,227123952,341,341,341,341,0
|
||||
20250214,182600,227123952,341,341,341,341,0
|
||||
20250214,182500,227123952,341,341,341,341,0
|
||||
20250214,182400,227123952,341,341,341,341,0
|
||||
20250214,182300,227123952,341,341,341,341,0
|
||||
20250214,182200,227123952,341,341,341,341,0
|
||||
20250214,182100,227123952,341,341,341,341,0
|
||||
20250214,182000,227123952,341,341,341,341,0
|
||||
20250214,181900,227123952,341,341,341,341,0
|
||||
20250214,181800,227123952,341,341,341,341,0
|
||||
20250214,181700,227123952,341,341,341,341,0
|
||||
20250214,181600,227123952,341,341,341,341,0
|
||||
20250214,181500,227123952,341,341,341,341,0
|
||||
20250214,181400,227123952,341,341,341,341,0
|
||||
20250214,181300,227123952,341,341,341,341,0
|
||||
20250214,181200,227123952,341,341,341,341,0
|
||||
20250214,181100,227123952,341,341,341,341,0
|
||||
20250214,181000,227123952,341,341,341,341,0
|
||||
20250214,180900,227123952,341,341,341,341,22700
|
||||
20250214,180800,227123952,341,341,341,341,0
|
||||
20250214,180700,227123952,341,341,341,341,0
|
||||
20250214,180600,227123952,341,341,341,341,0
|
||||
20250214,180500,227123952,341,341,341,341,0
|
||||
20250214,180400,227123952,341,341,341,341,0
|
||||
20250214,180300,227123952,341,341,341,341,0
|
||||
20250214,180200,227123952,341,341,341,341,0
|
||||
20250214,180100,227123952,341,341,341,341,0
|
||||
20250214,180000,227123952,341,341,341,341,0
|
||||
20250214,175900,227123952,341,341,341,341,0
|
||||
20250214,175800,227123952,341,341,341,341,0
|
||||
20250214,175700,227123952,341,341,341,341,0
|
||||
20250214,175600,227123952,341,341,341,341,0
|
||||
20250214,175500,227123952,341,341,341,341,0
|
||||
20250214,175400,227123952,341,341,341,341,0
|
||||
20250214,175300,227123952,341,341,341,341,0
|
||||
20250214,175200,227123952,341,341,341,341,0
|
||||
20250214,175100,227123952,341,341,341,341,0
|
||||
20250214,175000,227123952,341,341,341,341,0
|
||||
20250214,174900,227123952,341,341,341,341,0
|
||||
20250214,174800,227123952,341,341,341,341,0
|
||||
20250214,174700,227123952,341,341,341,341,0
|
||||
20250214,174600,227123952,341,341,341,341,0
|
||||
20250214,174500,227123952,341,341,341,341,0
|
||||
20250214,174400,227123952,341,341,341,341,0
|
||||
20250214,174300,227123952,341,341,341,341,0
|
||||
20250214,174200,227123952,341,341,341,341,0
|
||||
20250214,174100,227123952,341,341,341,341,0
|
||||
20250214,174000,227123952,341,341,341,341,0
|
||||
20250214,173900,227123952,341,341,341,341,22700
|
||||
20250214,173800,227123952,341,341,341,341,0
|
||||
20250214,173700,227123952,341,341,341,341,0
|
||||
20250214,173600,227123952,341,341,341,341,0
|
||||
20250214,173500,227123952,341,341,341,341,0
|
||||
20250214,173400,227123952,341,341,341,341,0
|
||||
20250214,173300,227123952,341,341,341,341,0
|
||||
20250214,173200,227123952,341,341,341,341,0
|
||||
20250214,173100,227123952,341,341,341,341,0
|
||||
20250214,173000,227123952,341,341,341,341,0
|
||||
20250214,172900,227123952,341,341,341,341,0
|
||||
20250214,172800,227123952,341,341,341,341,0
|
||||
20250214,172700,227123952,341,341,341,341,0
|
||||
20250214,172600,227123952,341,341,341,341,0
|
||||
20250214,172500,227123952,341,341,341,341,0
|
||||
20250214,172400,227123952,341,341,341,341,0
|
||||
20250214,172300,227123952,341,341,341,341,0
|
||||
20250214,172200,227123952,341,341,341,341,0
|
||||
20250214,172100,227123952,341,341,341,341,0
|
||||
20250214,172000,227123952,341,341,341,341,0
|
||||
20250214,171900,227123952,341,341,341,341,0
|
||||
20250214,171800,227123952,341,341,341,341,0
|
||||
20250214,171700,227123952,341,341,341,341,0
|
||||
20250214,171600,227123952,341,341,341,341,0
|
||||
20250214,171500,227123952,341,341,341,341,0
|
||||
20250214,171400,227123952,341,341,341,341,0
|
||||
20250214,171300,227123952,341,341,341,341,0
|
||||
20250214,171200,227123952,341,341,341,341,0
|
||||
20250214,171100,227123952,341,341,341,341,0
|
||||
20250214,171000,227123952,341,341,341,341,0
|
||||
20250214,170900,227123952,341,341,341,341,22700
|
||||
20250214,170800,227123952,341,341,341,341,0
|
||||
20250214,170700,227123952,341,341,341,341,0
|
||||
20250214,170600,227123952,341,341,341,341,0
|
||||
20250214,170500,227123952,341,341,341,341,0
|
||||
20250214,170400,227123952,341,341,341,341,0
|
||||
20250214,170300,227123952,341,341,341,341,0
|
||||
20250214,170200,227123952,341,341,341,341,0
|
||||
20250214,170100,227123952,341,341,341,341,0
|
||||
20250214,170000,227123952,341,341,341,341,0
|
||||
20250214,165900,227123952,341,341,341,341,0
|
||||
20250214,165800,227123952,341,341,341,341,0
|
||||
20250214,165700,227123952,341,341,341,341,0
|
||||
20250214,165600,227123952,341,341,341,341,0
|
||||
20250214,165500,227123952,341,341,341,341,0
|
||||
20250214,165400,227123952,341,341,341,341,0
|
||||
20250214,165300,227123952,341,341,341,341,0
|
||||
20250214,165200,227123952,341,341,341,341,0
|
||||
20250214,165100,227123952,341,341,341,341,0
|
||||
20250214,165000,227123952,341,341,341,341,0
|
||||
20250214,164900,227123952,341,341,341,341,0
|
||||
20250214,164800,227123952,341,341,341,341,0
|
||||
20250214,164700,227123952,341,341,341,341,0
|
||||
20250214,164600,227123952,341,341,341,341,0
|
||||
20250214,164500,227123952,341,341,341,341,0
|
||||
20250214,164400,227123952,341,341,341,341,0
|
||||
20250214,164300,227123952,341,341,341,341,0
|
||||
20250214,164200,227123952,341,341,341,341,0
|
||||
20250214,164100,227123952,341,341,341,341,0
|
||||
20250214,164000,227123952,341,341,341,341,0
|
||||
20250214,163900,227123952,341,341,341,341,22700
|
||||
20250214,163800,227123952,341,341,341,341,0
|
||||
20250214,163700,227123952,341,341,341,341,0
|
||||
20250214,163600,227123952,341,341,341,341,0
|
||||
20250214,163500,227123952,341,341,341,341,0
|
||||
20250214,163400,227123952,341,341,341,341,0
|
||||
20250214,163300,227123952,341,341,341,341,0
|
||||
20250214,163200,227123952,341,341,341,341,0
|
||||
20250214,163100,227123952,341,341,341,341,0
|
||||
20250214,163000,227123952,341,341,341,341,0
|
||||
20250214,162900,227123952,341,341,341,341,0
|
||||
20250214,162800,227123952,341,341,341,341,0
|
||||
20250214,162700,227123952,341,341,341,341,0
|
||||
20250214,162600,227123952,341,341,341,341,0
|
||||
20250214,162500,227123952,341,341,341,341,0
|
||||
20250214,162400,227123952,341,341,341,341,0
|
||||
20250214,162300,227123952,341,341,341,341,0
|
||||
20250214,162200,227123952,341,341,341,341,0
|
||||
20250214,162100,227123952,341,341,341,341,0
|
||||
20250214,162000,227123952,341,341,341,341,0
|
||||
20250214,161900,227123952,341,341,341,341,0
|
||||
20250214,161800,227123952,341,341,341,341,0
|
||||
20250214,161700,227123952,341,341,341,341,0
|
||||
20250214,161600,227123952,341,341,341,341,0
|
||||
20250214,161500,227123952,341,341,341,341,0
|
||||
20250214,161400,227123952,341,341,341,341,0
|
||||
20250214,161300,227123952,341,341,341,341,0
|
||||
20250214,161200,227123952,341,341,341,341,0
|
||||
20250214,161100,227123952,341,341,341,341,0
|
||||
20250214,161000,227123952,341,341,341,341,0
|
||||
20250214,160900,227123952,341,341,341,341,22700
|
||||
20250214,160800,227123952,341,341,341,341,0
|
||||
20250214,160700,227123952,341,341,341,341,0
|
||||
20250214,160600,227123952,341,341,341,341,0
|
||||
20250214,160500,227123952,341,341,341,341,0
|
||||
20250214,160400,227123952,341,341,341,341,0
|
||||
20250214,160300,227123952,341,341,341,341,0
|
||||
20250214,160200,227123952,341,341,341,341,0
|
||||
20250214,160100,227123952,341,341,341,341,0
|
||||
20250214,160000,227123952,341,341,341,341,0
|
||||
20250214,155900,227123952,341,341,341,341,0
|
||||
20250214,155800,227123952,341,341,341,341,0
|
||||
20250214,155700,227123952,341,341,341,341,0
|
||||
20250214,155600,227123952,341,341,341,341,0
|
||||
20250214,155500,227123952,341,341,341,341,0
|
||||
20250214,155400,227123952,341,341,341,341,0
|
||||
20250214,155300,227123952,341,341,341,341,0
|
||||
20250214,155200,227123952,341,341,341,341,0
|
||||
20250214,155100,227123952,341,341,341,341,0
|
||||
20250214,155000,227123952,341,341,341,341,0
|
||||
20250214,154900,227123952,341,341,341,341,0
|
||||
20250214,154800,227123952,341,341,341,341,0
|
||||
20250214,154700,227123952,341,341,341,341,0
|
||||
20250214,154600,227123952,341,341,341,341,0
|
||||
20250214,154500,227123952,341,341,341,341,0
|
||||
20250214,154400,227123952,341,341,341,341,0
|
||||
20250214,154300,227123952,341,341,341,341,0
|
||||
20250214,154200,227123952,341,341,341,341,0
|
||||
20250214,154100,227123952,341,341,341,341,0
|
||||
20250214,154000,227123952,341,341,341,341,0
|
||||
20250214,153900,227123952,341,341,341,341,22700
|
||||
20250214,153800,227123952,341,341,341,341,0
|
||||
20250214,153700,227123952,341,341,341,341,0
|
||||
20250214,153600,227123952,341,341,341,341,0
|
||||
20250214,153500,227123952,341,341,341,341,0
|
||||
20250214,153400,227123952,341,341,341,341,0
|
||||
20250214,153300,227123952,341,341,341,341,0
|
||||
20250214,153200,227123952,341,341,341,341,0
|
||||
20250214,153100,227123952,341,341,341,341,0
|
||||
20250214,153000,227123952,341,341,341,341,22700
|
||||
20250214,152900,219383252,345,345,345,345,0
|
||||
20250214,152800,219383252,345,345,345,345,0
|
||||
20250214,152700,219383252,345,345,345,345,0
|
||||
20250214,152600,219383252,345,345,345,345,0
|
||||
20250214,152500,219383252,345,345,345,345,0
|
||||
20250214,152400,219383252,345,345,345,345,0
|
||||
20250214,152300,219383252,345,345,345,345,0
|
||||
20250214,152200,219383252,345,345,345,345,0
|
||||
20250214,152100,219383252,345,345,345,345,0
|
||||
20250214,152000,219383252,345,345,345,345,0
|
||||
20250214,151900,219383252,345,345,345,345,200
|
||||
20250214,151800,219314252,344,345,345,344,1225
|
||||
20250214,151700,218892628,344,344,344,344,3000
|
||||
20250214,151600,217860628,344,343,344,343,566
|
||||
20250214,151500,217666435,344,344,344,344,501
|
||||
20250214,151400,217494091,344,344,344,344,1512
|
||||
20250214,151300,216973963,344,343,344,342,4179
|
||||
20250214,151200,215542286,344,344,344,344,50
|
||||
20250214,151100,215525086,345,343,345,342,9278
|
||||
20250214,151000,212348409,345,345,345,345,352
|
||||
20250214,150900,212226969,345,345,345,345,223
|
||||
20250214,150800,212150034,345,344,345,344,568
|
||||
20250214,150700,211954410,344,344,344,343,11356
|
||||
20250214,150600,208058693,344,343,344,343,14003
|
||||
20250214,150500,203241664,344,344,344,344,4253
|
||||
20250214,150400,201778632,344,344,344,344,500
|
||||
20250214,150300,201606632,345,344,345,344,3403
|
||||
20250214,150200,200432599,344,343,344,342,12272
|
||||
20250214,150100,196222928,344,344,344,344,1007
|
||||
20250214,150000,195876520,345,345,345,344,396
|
||||
20250214,145900,195740217,344,346,346,344,98
|
||||
20250214,145800,195706503,344,344,344,344,2000
|
||||
20250214,145700,195018503,347,347,347,347,0
|
||||
20250214,145600,195018503,347,346,347,346,425
|
||||
20250214,145500,194871452,346,346,346,346,293
|
||||
20250214,145400,194770074,346,346,346,346,20033
|
||||
20250214,145300,187838656,346,346,346,346,0
|
||||
20250214,145200,187838656,346,346,346,346,0
|
||||
20250214,145100,187838656,346,346,346,346,50
|
||||
20250214,145000,187821356,346,346,346,346,0
|
||||
20250214,144900,187821356,346,346,346,346,0
|
||||
20250214,144800,187821356,346,346,346,346,0
|
||||
20250214,144700,187821356,346,345,346,345,1988
|
||||
20250214,144600,187135486,346,346,346,346,0
|
||||
20250214,144500,187135486,346,346,346,346,24
|
||||
20250214,144400,187127182,345,346,346,345,2541
|
||||
20250214,144300,186250529,346,345,346,345,305
|
||||
20250214,144200,186145299,346,346,346,345,351
|
||||
20250214,144100,186023980,346,346,346,346,10
|
||||
20250214,144000,186020520,346,346,346,346,0
|
||||
20250214,143900,186020520,346,346,346,346,52
|
||||
20250214,143800,186002528,346,345,346,345,1410
|
||||
20250214,143700,185516073,346,346,346,346,0
|
||||
20250214,143600,185516073,346,346,346,346,160
|
||||
20250214,143500,185460713,345,346,346,345,308
|
||||
20250214,143400,185354319,345,346,346,345,649
|
||||
20250214,143300,185130265,346,346,346,346,1018
|
||||
20250214,143200,184778037,346,346,346,346,500
|
||||
20250214,143100,184605037,346,346,346,346,100
|
||||
20250214,143000,184570437,346,346,346,346,1
|
||||
20250214,142900,184570091,346,346,346,346,32
|
||||
20250214,142800,184559019,346,346,346,346,139
|
||||
20250214,142700,184510925,345,345,345,345,8000
|
||||
20250214,142600,181750925,346,346,346,346,1
|
||||
20250214,142500,181750579,346,346,346,345,402
|
||||
20250214,142400,181611770,346,346,346,345,2027
|
||||
20250214,142300,180912357,345,346,346,345,285
|
||||
20250214,142200,180813847,346,346,346,346,129
|
||||
20250214,142100,180769213,346,346,346,345,396
|
||||
20250214,142000,180632198,345,345,345,345,175
|
||||
20250214,141900,180571823,346,346,346,346,1
|
||||
20250214,141800,180571477,345,345,345,345,0
|
||||
20250214,141700,180571477,345,345,345,345,3003
|
||||
20250214,141600,179535442,346,346,346,346,1
|
||||
20250214,141500,179535096,346,346,346,346,0
|
||||
20250214,141400,179535096,346,346,346,346,3
|
||||
20250214,141300,179534058,346,346,346,346,124
|
||||
20250214,141200,179491154,345,345,346,345,2207
|
||||
20250214,141100,178729737,345,345,345,345,10
|
||||
20250214,141000,178726287,345,346,346,345,607
|
||||
20250214,140900,178516871,346,346,346,345,1352
|
||||
20250214,140800,178049426,346,345,346,345,181
|
||||
20250214,140700,177986858,346,345,346,345,11091
|
||||
20250214,140600,174159463,345,344,345,344,4203
|
||||
20250214,140500,172712431,345,345,345,345,1000
|
||||
20250214,140400,172367431,345,345,345,345,4
|
||||
20250214,140300,172366051,345,345,345,345,0
|
||||
20250214,140200,172366051,345,345,345,345,296
|
||||
20250214,140100,172263931,345,345,345,345,1
|
||||
20250214,140000,172263586,345,345,345,345,4
|
||||
20250214,135900,172262206,345,345,345,345,0
|
||||
20250214,135800,172262206,345,345,345,345,0
|
||||
20250214,135700,172262206,345,345,345,345,0
|
||||
20250214,135600,172262206,345,345,345,345,103
|
||||
20250214,135500,172226671,345,345,345,345,500
|
||||
20250214,135400,172054171,345,345,345,345,33
|
||||
20250214,135300,172042786,345,345,345,345,1949
|
||||
20250214,135200,171370381,345,345,345,345,0
|
||||
20250214,135100,171370381,345,345,345,343,10528
|
||||
20250214,135000,167758771,345,345,345,345,0
|
||||
20250214,134900,167758771,345,345,345,345,1
|
||||
20250214,134800,167758426,345,345,345,345,128
|
||||
20250214,134700,167714266,345,345,345,345,174
|
||||
20250214,134600,167654236,345,343,345,343,799
|
||||
20250214,134500,167379861,344,345,345,344,119
|
||||
20250214,134400,167338923,345,345,345,345,102
|
||||
20250214,134300,167303733,345,345,345,345,150
|
||||
20250214,134200,167251983,344,345,345,344,15
|
||||
20250214,134100,167246813,345,344,345,344,499
|
||||
20250214,134000,167075147,345,345,345,345,0
|
||||
20250214,133900,167075147,345,345,345,345,0
|
||||
20250214,133800,167075147,345,345,345,345,500
|
||||
20250214,133700,166902647,346,344,346,344,570
|
||||
20250214,133600,166706394,344,344,344,344,444
|
||||
20250214,133500,166553658,344,344,344,344,936
|
||||
20250214,133400,166231674,344,344,344,344,1383
|
||||
20250214,133300,165755922,346,346,346,346,0
|
||||
20250214,133200,165755922,346,346,346,346,1
|
||||
20250214,133100,165755576,346,345,346,345,197
|
||||
20250214,133000,165687435,345,345,345,345,4
|
||||
20250214,132900,165686055,345,344,345,344,942
|
||||
20250214,132800,165361998,344,344,344,344,0
|
||||
20250214,132700,165361998,344,344,344,344,6830
|
||||
20250214,132600,163012478,344,344,344,344,7
|
||||
20250214,132500,163010070,344,344,344,344,216
|
||||
20250214,132400,162935766,344,344,344,344,193
|
||||
20250214,132300,162869374,344,344,344,344,100
|
||||
20250214,132200,162834974,344,344,344,344,49
|
||||
20250214,132100,162818118,344,344,344,344,109
|
||||
20250214,132000,162780622,344,344,344,344,242
|
||||
20250214,131900,162697374,344,344,344,344,661
|
||||
20250214,131800,162469990,344,344,344,344,363
|
||||
20250214,131700,162345118,343,343,343,343,0
|
||||
20250214,131600,162345118,343,343,343,343,3166
|
||||
20250214,131500,161259180,344,345,345,344,552
|
||||
20250214,131400,161069115,345,345,345,345,0
|
||||
20250214,131300,161069115,345,345,345,345,0
|
||||
20250214,131200,161069115,345,345,345,345,0
|
||||
20250214,131100,161069115,345,345,345,345,0
|
||||
20250214,131000,161069115,345,345,345,345,30
|
||||
20250214,130900,161058765,345,345,345,345,54
|
||||
20250214,130800,161040135,345,345,345,345,280
|
||||
20250214,130700,160943535,345,345,345,345,0
|
||||
20250214,130600,160943535,345,345,345,345,117
|
||||
20250214,130500,160903170,345,345,345,345,33
|
||||
20250214,130400,160891785,345,345,345,345,242
|
||||
20250214,130300,160808295,344,344,344,344,0
|
||||
20250214,130200,160808295,344,344,344,344,656
|
||||
20250214,130100,160582631,344,344,344,344,100
|
||||
20250214,130000,160548231,344,344,344,344,0
|
||||
20250214,125900,160548231,344,344,344,344,0
|
||||
20250214,125800,160548231,344,344,344,344,0
|
||||
20250214,125700,160548231,344,344,344,344,50
|
||||
20250214,125600,160531031,344,344,344,344,36
|
||||
20250214,125500,160518647,344,344,344,344,38
|
||||
20250214,125400,160505575,343,343,343,343,7156
|
||||
20250214,125300,158051067,343,343,343,343,1037
|
||||
20250214,125200,157695376,341,343,343,341,20000
|
||||
20250214,125100,150866248,344,344,344,344,6
|
||||
20250214,125000,150864184,344,344,344,344,164
|
||||
20250214,124900,150807768,344,344,344,344,2
|
||||
20250214,124800,150807080,344,344,344,344,1001
|
||||
20250214,124700,150462736,344,344,344,344,2007
|
||||
20250214,124600,149772328,344,344,344,344,0
|
||||
20250214,124500,149772328,344,344,344,344,0
|
||||
20250214,124400,149772328,344,343,344,343,544
|
||||
20250214,124300,149585692,344,344,344,344,15
|
||||
20250214,124200,149580532,344,344,344,344,2
|
||||
20250214,124100,149579844,344,344,344,344,2
|
||||
20250214,124000,149579156,344,344,344,344,1
|
||||
20250214,123900,149578812,344,344,344,344,4
|
||||
20250214,123800,149577436,344,344,344,344,3
|
||||
20250214,123700,149576404,344,343,344,343,133
|
||||
20250214,123600,149530676,344,344,344,342,15471
|
||||
20250214,123500,144239155,344,344,344,342,20013
|
||||
20250214,123400,137382005,345,345,345,345,2
|
||||
20250214,123300,137381315,345,346,346,344,9439
|
||||
20250214,123200,134134293,346,346,346,346,2278
|
||||
20250214,123100,133346105,346,346,346,346,2
|
||||
20250214,123000,133345413,346,346,346,346,3
|
||||
20250214,122900,133344375,346,345,346,344,576
|
||||
20250214,122800,133146191,345,344,345,344,617
|
||||
20250214,122700,132933941,345,345,345,345,2
|
||||
20250214,122600,132933251,345,345,345,344,303
|
||||
20250214,122500,132829016,345,345,345,345,2
|
||||
20250214,122400,132828326,345,345,345,345,2
|
||||
20250214,122300,132827636,346,346,346,346,2
|
||||
20250214,122200,132826944,346,345,346,345,226
|
||||
20250214,122100,132748972,345,345,345,345,3
|
||||
20250214,122000,132747937,345,345,345,345,1
|
||||
20250214,121900,132747592,346,346,346,346,101
|
||||
20250214,121800,132712646,346,346,346,346,52
|
||||
20250214,121700,132694654,346,346,346,346,30
|
||||
20250214,121600,132684274,346,346,346,346,0
|
||||
20250214,121500,132684274,346,346,346,346,0
|
||||
20250214,121400,132684274,346,346,346,346,0
|
||||
20250214,121300,132684274,346,346,346,346,0
|
||||
20250214,121200,132684274,346,346,346,346,0
|
||||
20250214,121100,132684274,346,346,346,346,0
|
||||
20250214,121000,132684274,346,346,346,346,0
|
||||
20250214,120900,132684274,346,346,346,346,0
|
||||
20250214,120800,132684274,346,346,346,346,0
|
||||
20250214,120700,132684274,346,346,346,346,0
|
||||
20250214,120600,132684274,346,346,346,346,0
|
||||
20250214,120500,132684274,346,346,346,346,0
|
||||
20250214,120400,132684274,346,346,346,346,0
|
||||
20250214,120300,132684274,346,346,346,346,0
|
||||
20250214,120200,132684274,346,344,346,344,25
|
||||
20250214,120100,132675645,346,345,346,345,710
|
||||
20250214,120000,132430694,344,344,344,344,0
|
||||
20250214,115900,132430694,344,344,344,344,7592
|
||||
20250214,115800,129819046,345,345,345,345,600
|
||||
20250214,115700,129612046,344,344,344,344,0
|
||||
20250214,115600,129612046,344,344,344,344,0
|
||||
20250214,115500,129612046,344,344,344,344,35
|
||||
20250214,115400,129600006,345,344,345,343,3064
|
||||
20250214,115300,128546677,345,345,345,345,2660
|
||||
20250214,115200,127628977,344,344,344,344,0
|
||||
20250214,115100,127628977,344,344,344,344,16
|
||||
20250214,115000,127623473,343,344,344,343,2589
|
||||
20250214,114900,126734646,344,344,344,344,10292
|
||||
20250214,114800,123194198,344,344,344,344,14
|
||||
20250214,114700,123189382,344,344,344,344,5
|
||||
20250214,114600,123187662,344,344,344,344,0
|
||||
20250214,114500,123187662,344,344,344,344,79
|
||||
20250214,114400,123160486,344,344,344,344,0
|
||||
20250214,114300,123160486,344,344,344,344,77
|
||||
20250214,114200,123133998,344,344,344,344,8
|
||||
20250214,114100,123131246,343,343,343,343,5008
|
||||
20250214,114000,121413502,343,343,343,343,550
|
||||
20250214,113900,121224852,343,343,343,343,25
|
||||
20250214,113800,121216277,343,344,344,343,484
|
||||
20250214,113700,121050264,343,344,344,343,4
|
||||
20250214,113600,121048890,344,344,344,344,54
|
||||
20250214,113500,121030314,342,345,345,342,4001
|
||||
20250214,113400,119661555,345,344,345,343,30001
|
||||
20250214,113300,109366578,346,346,346,346,0
|
||||
20250214,113200,109366578,346,344,346,344,1411
|
||||
20250214,113100,108881190,346,346,346,346,101
|
||||
20250214,113000,108846244,346,346,346,346,2
|
||||
20250214,112900,108845552,346,346,346,346,1
|
||||
20250214,112800,108845206,346,344,346,344,127
|
||||
20250214,112700,108801512,346,346,346,346,100
|
||||
20250214,112600,108766912,346,346,346,346,26
|
||||
20250214,112500,108757916,346,346,346,344,60
|
||||
20250214,112400,108737160,344,344,346,344,107
|
||||
20250214,112300,108700346,346,346,346,346,2
|
||||
20250214,112200,108699654,346,345,346,344,3658
|
||||
20250214,112100,107439948,346,346,346,345,5988
|
||||
20250214,112000,105374085,346,346,346,346,3
|
||||
20250214,111900,105373047,345,346,346,345,4946
|
||||
20250214,111800,103666646,346,346,346,346,1
|
||||
20250214,111700,103666300,346,346,346,346,4
|
||||
20250214,111600,103664916,346,346,346,346,0
|
||||
20250214,111500,103664916,346,346,346,346,2
|
||||
20250214,111400,103664224,346,346,346,346,377
|
||||
20250214,111300,103533782,347,347,347,347,0
|
||||
20250214,111200,103533782,347,347,347,347,0
|
||||
20250214,111100,103533782,347,346,347,346,722
|
||||
20250214,111000,103283968,346,346,346,346,0
|
||||
20250214,110900,103283968,346,346,346,346,116
|
||||
20250214,110800,103243832,346,345,346,345,1290
|
||||
20250214,110700,102798617,347,347,347,345,2003
|
||||
20250214,110600,102107576,347,347,347,347,0
|
||||
20250214,110500,102107576,347,346,347,346,517
|
||||
20250214,110400,101928692,346,346,346,346,5
|
||||
20250214,110300,101926962,347,347,347,347,3
|
||||
20250214,110200,101925921,347,347,347,347,100
|
||||
20250214,110100,101891221,347,347,347,347,100
|
||||
20250214,110000,101856521,347,346,347,346,965
|
||||
20250214,105900,101522402,347,347,347,347,0
|
||||
20250214,105800,101522402,347,345,347,345,11
|
||||
20250214,105700,101518587,347,347,347,347,1
|
||||
20250214,105600,101518240,347,347,347,347,0
|
||||
20250214,105500,101518240,347,347,347,347,0
|
||||
20250214,105400,101518240,347,347,347,345,473
|
||||
20250214,105300,101354957,347,347,347,347,6
|
||||
20250214,105200,101352875,345,345,345,345,1
|
||||
20250214,105100,101352530,347,347,347,347,1
|
||||
20250214,105000,101352183,347,347,347,346,164
|
||||
20250214,104900,101295375,347,347,347,347,1000
|
||||
20250214,104800,100948375,347,347,347,347,300
|
||||
20250214,104700,100844275,347,347,347,347,1000
|
||||
20250214,104600,100497275,347,347,347,347,0
|
||||
20250214,104500,100497275,347,347,347,347,500
|
||||
20250214,104400,100323775,347,346,347,346,2104
|
||||
20250214,104300,99595590,346,346,346,346,100
|
||||
20250214,104200,99560990,345,345,345,345,7594
|
||||
20250214,104100,96941060,345,345,345,345,0
|
||||
20250214,104000,96941060,345,344,345,344,385
|
||||
20250214,103900,96808270,344,344,344,344,4287
|
||||
20250214,103800,95333542,345,345,345,345,156
|
||||
20250214,103700,95279722,345,345,345,345,151
|
||||
20250214,103600,95227627,345,345,345,345,500
|
||||
20250214,103500,95055127,345,345,345,345,455
|
||||
20250214,103400,94898152,345,345,345,345,0
|
||||
20250214,103300,94898152,345,345,345,345,500
|
||||
20250214,103200,94725652,345,345,345,345,470
|
||||
20250214,103100,94563502,345,345,345,345,0
|
||||
20250214,103000,94563502,345,345,345,345,50
|
||||
20250214,102900,94546252,344,344,344,344,1
|
||||
20250214,102800,94545908,345,345,345,345,1000
|
||||
20250214,102700,94200908,345,345,345,345,23
|
||||
20250214,102600,94192973,345,345,345,345,506
|
||||
20250214,102500,94018403,345,345,345,345,1050
|
||||
20250214,102400,93656153,345,343,345,343,381
|
||||
20250214,102300,93524834,343,345,345,343,2010
|
||||
20250214,102200,92835254,345,345,345,344,3820
|
||||
20250214,102100,91517613,345,344,345,344,9583
|
||||
20250214,102000,88220979,344,345,345,344,2494
|
||||
20250214,101900,87361049,345,345,345,345,1328
|
||||
20250214,101800,86902889,347,346,347,346,19
|
||||
20250214,101700,86896312,347,347,347,345,121
|
||||
20250214,101600,86854343,345,345,345,345,34
|
||||
20250214,101500,86842613,347,347,347,347,890
|
||||
20250214,101400,86533783,347,347,347,347,161
|
||||
20250214,101300,86477916,347,347,347,347,0
|
||||
20250214,101200,86477916,347,347,347,347,238
|
||||
20250214,101100,86395330,347,346,347,346,350
|
||||
20250214,101000,86274228,346,346,346,346,13
|
||||
20250214,100900,86269730,345,345,345,345,2457
|
||||
20250214,100800,85422065,346,345,346,345,544
|
||||
20250214,100700,85234247,346,345,346,345,1388
|
||||
20250214,100600,84755385,344,345,345,344,738
|
||||
20250214,100500,84501512,345,345,345,345,1013
|
||||
20250214,100400,84152027,345,345,345,345,1600
|
||||
20250214,100300,83600027,345,345,345,345,5020
|
||||
20250214,100200,81868127,346,346,346,346,1
|
||||
20250214,100100,81867781,346,345,346,345,13277
|
||||
20250214,100000,77286986,345,345,345,345,4001
|
||||
20250214,095900,75906641,346,346,346,346,2
|
||||
20250214,095800,75905949,346,346,346,346,4285
|
||||
20250214,095700,74423339,346,346,346,346,417
|
||||
20250214,095600,74279057,347,347,347,347,2
|
||||
20250214,095500,74278363,347,347,347,347,0
|
||||
20250214,095400,74278363,347,347,347,347,1581
|
||||
20250214,095300,73729756,347,347,347,347,35
|
||||
20250214,095200,73717611,346,346,346,346,10032
|
||||
20250214,095100,70246539,347,347,347,347,0
|
||||
20250214,095000,70246539,347,347,347,347,771
|
||||
20250214,094900,69979002,348,348,348,348,50
|
||||
20250214,094800,69961602,348,348,348,348,85
|
||||
20250214,094700,69932022,348,347,348,347,14468
|
||||
20250214,094600,64911389,347,347,347,347,571
|
||||
20250214,094500,64713252,347,347,347,347,4103
|
||||
20250214,094400,63289511,347,347,347,347,2820
|
||||
20250214,094300,62310971,347,347,347,347,79
|
||||
20250214,094200,62283558,347,347,347,347,883
|
||||
20250214,094100,61977157,347,347,347,347,50
|
||||
20250214,094000,61959807,348,348,348,348,1
|
||||
20250214,093900,61959459,347,348,348,347,1718
|
||||
20250214,093800,61361895,347,348,348,347,18
|
||||
20250214,093700,61355645,348,347,348,347,10135
|
||||
20250214,093600,57838665,348,347,348,347,1019
|
||||
20250214,093500,57484071,348,348,348,348,1
|
||||
20250214,093400,57483723,348,348,348,348,38
|
||||
20250214,093300,57470499,348,348,348,346,1593
|
||||
20250214,093200,56918672,348,347,348,346,9600
|
||||
20250214,093100,53597045,348,347,348,347,2843
|
||||
20250214,093000,52610522,347,347,347,347,20
|
||||
20250214,092900,52603582,347,346,347,346,2960
|
||||
20250214,092800,51579421,346,346,346,346,3
|
||||
20250214,092700,51578383,346,346,346,346,30
|
||||
20250214,092600,51568003,346,345,346,345,8394
|
||||
20250214,092500,48672072,345,345,345,345,4387
|
||||
20250214,092400,47158557,344,346,346,344,16285
|
||||
20250214,092300,41553898,346,346,347,345,2942
|
||||
20250214,092200,40538563,346,347,347,346,13
|
||||
20250214,092100,40534064,347,346,347,346,54
|
||||
20250214,092000,40515327,345,346,346,345,17704
|
||||
20250214,091900,34407072,346,346,346,346,2082
|
||||
20250214,091800,33686700,347,347,347,347,693
|
||||
20250214,091700,33446229,347,347,347,347,250
|
||||
20250214,091600,33359479,347,347,347,347,504
|
||||
20250214,091500,33184591,347,346,347,346,208
|
||||
20250214,091400,33112622,347,346,347,346,37
|
||||
20250214,091300,33099814,346,345,347,345,160
|
||||
20250214,091200,33044587,343,349,349,343,6002
|
||||
20250214,091100,30981191,349,349,349,349,0
|
||||
20250214,091000,30981191,349,349,349,349,1150
|
||||
20250214,090900,30579841,349,349,349,349,200
|
||||
20250214,090800,30510041,349,350,350,345,556
|
||||
20250214,090700,30316547,350,343,350,342,22873
|
||||
20250214,090600,22492640,343,344,344,343,2191
|
||||
20250214,090500,21740402,345,345,345,344,805
|
||||
20250214,090400,21463479,344,346,346,344,36054
|
||||
20250214,090300,9023881,347,349,349,347,18189
|
||||
20250214,090200,2686919,350,352,352,350,1125
|
||||
20250214,090100,2292919,353,348,353,348,107
|
||||
20250214,090000,2255153,347,347,347,347,6499
|
||||
|
Reference in New Issue
Block a user