Update 2025-04-01 4020 candle_min
This commit is contained in:
715
214610/min/candle-20250401.csv
Normal file
715
214610/min/candle-20250401.csv
Normal file
@@ -0,0 +1,715 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,205300,392161638,529,529,529,529,1507
|
||||
20250401,205200,392161638,529,529,529,529,0
|
||||
20250401,205100,392161638,529,529,529,529,0
|
||||
20250401,205000,392161638,529,529,529,529,0
|
||||
20250401,204900,392161638,529,529,529,529,0
|
||||
20250401,204800,392161638,529,529,529,529,0
|
||||
20250401,204700,392161638,529,529,529,529,0
|
||||
20250401,204600,392161638,529,529,529,529,0
|
||||
20250401,204500,392161638,529,529,529,529,0
|
||||
20250401,204400,392161638,529,529,529,529,0
|
||||
20250401,204300,392161638,529,529,529,529,0
|
||||
20250401,204200,392161638,529,529,529,529,0
|
||||
20250401,204100,392161638,529,529,529,529,0
|
||||
20250401,204000,392161638,529,529,529,529,0
|
||||
20250401,203900,392161638,529,529,529,529,0
|
||||
20250401,203800,392161638,529,529,529,529,0
|
||||
20250401,203700,392161638,529,529,529,529,0
|
||||
20250401,203600,392161638,529,529,529,529,0
|
||||
20250401,203500,392161638,529,529,529,529,0
|
||||
20250401,203400,392161638,529,529,529,529,0
|
||||
20250401,203300,392161638,529,529,529,529,0
|
||||
20250401,203200,392161638,529,529,529,529,0
|
||||
20250401,203100,392161638,529,529,529,529,0
|
||||
20250401,203000,392161638,529,529,529,529,0
|
||||
20250401,202900,392161638,529,529,529,529,0
|
||||
20250401,202800,392161638,529,529,529,529,0
|
||||
20250401,202700,392161638,529,529,529,529,0
|
||||
20250401,202600,392161638,529,529,529,529,0
|
||||
20250401,202500,392161638,529,529,529,529,0
|
||||
20250401,202400,392161638,529,529,529,529,0
|
||||
20250401,202300,392161638,529,529,529,529,1507
|
||||
20250401,202200,392161638,529,529,529,529,0
|
||||
20250401,202100,392161638,529,529,529,529,0
|
||||
20250401,202000,392161638,529,529,529,529,0
|
||||
20250401,201900,392161638,529,529,529,529,0
|
||||
20250401,201800,392161638,529,529,529,529,0
|
||||
20250401,201700,392161638,529,529,529,529,0
|
||||
20250401,201600,392161638,529,529,529,529,0
|
||||
20250401,201500,392161638,529,529,529,529,0
|
||||
20250401,201400,392161638,529,529,529,529,0
|
||||
20250401,201300,392161638,529,529,529,529,0
|
||||
20250401,201200,392161638,529,529,529,529,0
|
||||
20250401,201100,392161638,529,529,529,529,0
|
||||
20250401,201000,392161638,529,529,529,529,0
|
||||
20250401,200900,392161638,529,529,529,529,0
|
||||
20250401,200800,392161638,529,529,529,529,0
|
||||
20250401,200700,392161638,529,529,529,529,0
|
||||
20250401,200600,392161638,529,529,529,529,0
|
||||
20250401,200500,392161638,529,529,529,529,0
|
||||
20250401,200400,392161638,529,529,529,529,0
|
||||
20250401,200300,392161638,529,529,529,529,0
|
||||
20250401,200200,392161638,529,529,529,529,0
|
||||
20250401,200100,392161638,529,529,529,529,0
|
||||
20250401,200000,392161638,529,529,529,529,0
|
||||
20250401,195900,392161638,529,529,529,529,0
|
||||
20250401,195800,392161638,529,529,529,529,0
|
||||
20250401,195700,392161638,529,529,529,529,0
|
||||
20250401,195600,392161638,529,529,529,529,0
|
||||
20250401,195500,392161638,529,529,529,529,0
|
||||
20250401,195400,392161638,529,529,529,529,0
|
||||
20250401,195300,392161638,529,529,529,529,1507
|
||||
20250401,195200,392161638,529,529,529,529,0
|
||||
20250401,195100,392161638,529,529,529,529,0
|
||||
20250401,195000,392161638,529,529,529,529,0
|
||||
20250401,194900,392161638,529,529,529,529,0
|
||||
20250401,194800,392161638,529,529,529,529,0
|
||||
20250401,194700,392161638,529,529,529,529,0
|
||||
20250401,194600,392161638,529,529,529,529,0
|
||||
20250401,194500,392161638,529,529,529,529,0
|
||||
20250401,194400,392161638,529,529,529,529,0
|
||||
20250401,194300,392161638,529,529,529,529,0
|
||||
20250401,194200,392161638,529,529,529,529,0
|
||||
20250401,194100,392161638,529,529,529,529,0
|
||||
20250401,194000,392161638,529,529,529,529,0
|
||||
20250401,193900,392161638,529,529,529,529,0
|
||||
20250401,193800,392161638,529,529,529,529,0
|
||||
20250401,193700,392161638,529,529,529,529,0
|
||||
20250401,193600,392161638,529,529,529,529,0
|
||||
20250401,193500,392161638,529,529,529,529,0
|
||||
20250401,193400,392161638,529,529,529,529,0
|
||||
20250401,193300,392161638,529,529,529,529,0
|
||||
20250401,193200,392161638,529,529,529,529,0
|
||||
20250401,193100,392161638,529,529,529,529,0
|
||||
20250401,193000,392161638,529,529,529,529,0
|
||||
20250401,192900,392161638,529,529,529,529,0
|
||||
20250401,192800,392161638,529,529,529,529,0
|
||||
20250401,192700,392161638,529,529,529,529,0
|
||||
20250401,192600,392161638,529,529,529,529,0
|
||||
20250401,192500,392161638,529,529,529,529,0
|
||||
20250401,192400,392161638,529,529,529,529,0
|
||||
20250401,192300,392161638,529,529,529,529,1507
|
||||
20250401,192200,392161638,529,529,529,529,0
|
||||
20250401,192100,392161638,529,529,529,529,0
|
||||
20250401,192000,392161638,529,529,529,529,0
|
||||
20250401,191900,392161638,529,529,529,529,0
|
||||
20250401,191800,392161638,529,529,529,529,0
|
||||
20250401,191700,392161638,529,529,529,529,0
|
||||
20250401,191600,392161638,529,529,529,529,0
|
||||
20250401,191500,392161638,529,529,529,529,0
|
||||
20250401,191400,392161638,529,529,529,529,0
|
||||
20250401,191300,392161638,529,529,529,529,0
|
||||
20250401,191200,392161638,529,529,529,529,0
|
||||
20250401,191100,392161638,529,529,529,529,0
|
||||
20250401,191000,392161638,529,529,529,529,0
|
||||
20250401,190900,392161638,529,529,529,529,0
|
||||
20250401,190800,392161638,529,529,529,529,0
|
||||
20250401,190700,392161638,529,529,529,529,0
|
||||
20250401,190600,392161638,529,529,529,529,0
|
||||
20250401,190500,392161638,529,529,529,529,0
|
||||
20250401,190400,392161638,529,529,529,529,0
|
||||
20250401,190300,392161638,529,529,529,529,0
|
||||
20250401,190200,392161638,529,529,529,529,0
|
||||
20250401,190100,392161638,529,529,529,529,0
|
||||
20250401,190000,392161638,529,529,529,529,0
|
||||
20250401,185900,392161638,529,529,529,529,0
|
||||
20250401,185800,392161638,529,529,529,529,0
|
||||
20250401,185700,392161638,529,529,529,529,0
|
||||
20250401,185600,392161638,529,529,529,529,0
|
||||
20250401,185500,392161638,529,529,529,529,0
|
||||
20250401,185400,392161638,529,529,529,529,0
|
||||
20250401,185300,392161638,529,529,529,529,1507
|
||||
20250401,185200,392161638,529,529,529,529,0
|
||||
20250401,185100,392161638,529,529,529,529,0
|
||||
20250401,185000,392161638,529,529,529,529,0
|
||||
20250401,184900,392161638,529,529,529,529,0
|
||||
20250401,184800,392161638,529,529,529,529,0
|
||||
20250401,184700,392161638,529,529,529,529,0
|
||||
20250401,184600,392161638,529,529,529,529,0
|
||||
20250401,184500,392161638,529,529,529,529,0
|
||||
20250401,184400,392161638,529,529,529,529,0
|
||||
20250401,184300,392161638,529,529,529,529,0
|
||||
20250401,184200,392161638,529,529,529,529,0
|
||||
20250401,184100,392161638,529,529,529,529,0
|
||||
20250401,184000,392161638,529,529,529,529,0
|
||||
20250401,183900,392161638,529,529,529,529,0
|
||||
20250401,183800,392161638,529,529,529,529,0
|
||||
20250401,183700,392161638,529,529,529,529,0
|
||||
20250401,183600,392161638,529,529,529,529,0
|
||||
20250401,183500,392161638,529,529,529,529,0
|
||||
20250401,183400,392161638,529,529,529,529,0
|
||||
20250401,183300,392161638,529,529,529,529,0
|
||||
20250401,183200,392161638,529,529,529,529,0
|
||||
20250401,183100,392161638,529,529,529,529,0
|
||||
20250401,183000,392161638,529,529,529,529,0
|
||||
20250401,182900,392161638,529,529,529,529,0
|
||||
20250401,182800,392161638,529,529,529,529,0
|
||||
20250401,182700,392161638,529,529,529,529,0
|
||||
20250401,182600,392161638,529,529,529,529,0
|
||||
20250401,182500,392161638,529,529,529,529,0
|
||||
20250401,182400,392161638,529,529,529,529,0
|
||||
20250401,182300,392161638,529,529,529,529,1507
|
||||
20250401,182200,392161638,529,529,529,529,0
|
||||
20250401,182100,392161638,529,529,529,529,0
|
||||
20250401,182000,392161638,529,529,529,529,0
|
||||
20250401,181900,392161638,529,529,529,529,0
|
||||
20250401,181800,392161638,529,529,529,529,0
|
||||
20250401,181700,392161638,529,529,529,529,0
|
||||
20250401,181600,392161638,529,529,529,529,0
|
||||
20250401,181500,392161638,529,529,529,529,0
|
||||
20250401,181400,392161638,529,529,529,529,0
|
||||
20250401,181300,392161638,529,529,529,529,0
|
||||
20250401,181200,392161638,529,529,529,529,0
|
||||
20250401,181100,392161638,529,529,529,529,0
|
||||
20250401,181000,392161638,529,529,529,529,0
|
||||
20250401,180900,392161638,529,529,529,529,0
|
||||
20250401,180800,392161638,529,529,529,529,0
|
||||
20250401,180700,392161638,529,529,529,529,0
|
||||
20250401,180600,392161638,529,529,529,529,0
|
||||
20250401,180500,392161638,529,529,529,529,0
|
||||
20250401,180400,392161638,529,529,529,529,0
|
||||
20250401,180300,392161638,529,529,529,529,0
|
||||
20250401,180200,392161638,529,529,529,529,0
|
||||
20250401,180100,392161638,529,529,529,529,0
|
||||
20250401,180000,392161638,529,529,529,529,0
|
||||
20250401,175900,392161638,529,529,529,529,0
|
||||
20250401,175800,392161638,529,529,529,529,0
|
||||
20250401,175700,392161638,529,529,529,529,0
|
||||
20250401,175600,392161638,529,529,529,529,0
|
||||
20250401,175500,392161638,529,529,529,529,0
|
||||
20250401,175400,392161638,529,529,529,529,0
|
||||
20250401,175300,392161638,529,529,529,529,1507
|
||||
20250401,175200,392161638,529,529,529,529,0
|
||||
20250401,175100,392161638,529,529,529,529,0
|
||||
20250401,175000,392161638,529,529,529,529,0
|
||||
20250401,174900,392161638,529,529,529,529,0
|
||||
20250401,174800,392161638,529,529,529,529,0
|
||||
20250401,174700,392161638,529,529,529,529,0
|
||||
20250401,174600,392161638,529,529,529,529,0
|
||||
20250401,174500,392161638,529,529,529,529,0
|
||||
20250401,174400,392161638,529,529,529,529,0
|
||||
20250401,174300,392161638,529,529,529,529,0
|
||||
20250401,174200,392161638,529,529,529,529,0
|
||||
20250401,174100,392161638,529,529,529,529,0
|
||||
20250401,174000,392161638,529,529,529,529,0
|
||||
20250401,173900,392161638,529,529,529,529,0
|
||||
20250401,173800,392161638,529,529,529,529,0
|
||||
20250401,173700,392161638,529,529,529,529,0
|
||||
20250401,173600,392161638,529,529,529,529,0
|
||||
20250401,173500,392161638,529,529,529,529,0
|
||||
20250401,173400,392161638,529,529,529,529,0
|
||||
20250401,173300,392161638,529,529,529,529,0
|
||||
20250401,173200,392161638,529,529,529,529,0
|
||||
20250401,173100,392161638,529,529,529,529,0
|
||||
20250401,173000,392161638,529,529,529,529,0
|
||||
20250401,172900,392161638,529,529,529,529,0
|
||||
20250401,172800,392161638,529,529,529,529,0
|
||||
20250401,172700,392161638,529,529,529,529,0
|
||||
20250401,172600,392161638,529,529,529,529,0
|
||||
20250401,172500,392161638,529,529,529,529,0
|
||||
20250401,172400,392161638,529,529,529,529,0
|
||||
20250401,172300,392161638,529,529,529,529,1507
|
||||
20250401,172200,392161638,529,529,529,529,0
|
||||
20250401,172100,392161638,529,529,529,529,0
|
||||
20250401,172000,392161638,529,529,529,529,0
|
||||
20250401,171900,392161638,529,529,529,529,0
|
||||
20250401,171800,392161638,529,529,529,529,0
|
||||
20250401,171700,392161638,529,529,529,529,0
|
||||
20250401,171600,392161638,529,529,529,529,0
|
||||
20250401,171500,392161638,529,529,529,529,0
|
||||
20250401,171400,392161638,529,529,529,529,0
|
||||
20250401,171300,392161638,529,529,529,529,0
|
||||
20250401,171200,392161638,529,529,529,529,0
|
||||
20250401,171100,392161638,529,529,529,529,0
|
||||
20250401,171000,392161638,529,529,529,529,0
|
||||
20250401,170900,392161638,529,529,529,529,0
|
||||
20250401,170800,392161638,529,529,529,529,0
|
||||
20250401,170700,392161638,529,529,529,529,0
|
||||
20250401,170600,392161638,529,529,529,529,0
|
||||
20250401,170500,392161638,529,529,529,529,0
|
||||
20250401,170400,392161638,529,529,529,529,0
|
||||
20250401,170300,392161638,529,529,529,529,0
|
||||
20250401,170200,392161638,529,529,529,529,0
|
||||
20250401,170100,392161638,529,529,529,529,0
|
||||
20250401,170000,392161638,529,529,529,529,0
|
||||
20250401,165900,392161638,529,529,529,529,0
|
||||
20250401,165800,392161638,529,529,529,529,0
|
||||
20250401,165700,392161638,529,529,529,529,0
|
||||
20250401,165600,392161638,529,529,529,529,0
|
||||
20250401,165500,392161638,529,529,529,529,0
|
||||
20250401,165400,392161638,529,529,529,529,0
|
||||
20250401,165300,392161638,529,529,529,529,1507
|
||||
20250401,165200,392161638,529,529,529,529,0
|
||||
20250401,165100,392161638,529,529,529,529,0
|
||||
20250401,165000,392161638,529,529,529,529,0
|
||||
20250401,164900,392161638,529,529,529,529,0
|
||||
20250401,164800,392161638,529,529,529,529,0
|
||||
20250401,164700,392161638,529,529,529,529,0
|
||||
20250401,164600,392161638,529,529,529,529,0
|
||||
20250401,164500,392161638,529,529,529,529,0
|
||||
20250401,164400,392161638,529,529,529,529,0
|
||||
20250401,164300,392161638,529,529,529,529,0
|
||||
20250401,164200,392161638,529,529,529,529,0
|
||||
20250401,164100,392161638,529,529,529,529,0
|
||||
20250401,164000,392161638,529,529,529,529,0
|
||||
20250401,163900,392161638,529,529,529,529,0
|
||||
20250401,163800,392161638,529,529,529,529,0
|
||||
20250401,163700,392161638,529,529,529,529,0
|
||||
20250401,163600,392161638,529,529,529,529,0
|
||||
20250401,163500,392161638,529,529,529,529,0
|
||||
20250401,163400,392161638,529,529,529,529,0
|
||||
20250401,163300,392161638,529,529,529,529,0
|
||||
20250401,163200,392161638,529,529,529,529,0
|
||||
20250401,163100,392161638,529,529,529,529,0
|
||||
20250401,163000,392161638,529,529,529,529,0
|
||||
20250401,162900,392161638,529,529,529,529,0
|
||||
20250401,162800,392161638,529,529,529,529,0
|
||||
20250401,162700,392161638,529,529,529,529,0
|
||||
20250401,162600,392161638,529,529,529,529,0
|
||||
20250401,162500,392161638,529,529,529,529,0
|
||||
20250401,162400,392161638,529,529,529,529,0
|
||||
20250401,162300,392161638,529,529,529,529,1507
|
||||
20250401,162200,392161638,529,529,529,529,0
|
||||
20250401,162100,392161638,529,529,529,529,0
|
||||
20250401,162000,392161638,529,529,529,529,0
|
||||
20250401,161900,392161638,529,529,529,529,0
|
||||
20250401,161800,392161638,529,529,529,529,0
|
||||
20250401,161700,392161638,529,529,529,529,0
|
||||
20250401,161600,392161638,529,529,529,529,0
|
||||
20250401,161500,392161638,529,529,529,529,0
|
||||
20250401,161400,392161638,529,529,529,529,0
|
||||
20250401,161300,392161638,529,529,529,529,0
|
||||
20250401,161200,392161638,529,529,529,529,0
|
||||
20250401,161100,392161638,529,529,529,529,0
|
||||
20250401,161000,392161638,529,529,529,529,0
|
||||
20250401,160900,392161638,529,529,529,529,0
|
||||
20250401,160800,392161638,529,529,529,529,0
|
||||
20250401,160700,392161638,529,529,529,529,0
|
||||
20250401,160600,392161638,529,529,529,529,0
|
||||
20250401,160500,392161638,529,529,529,529,0
|
||||
20250401,160400,392161638,529,529,529,529,0
|
||||
20250401,160300,392161638,529,529,529,529,0
|
||||
20250401,160200,392161638,529,529,529,529,0
|
||||
20250401,160100,392161638,529,529,529,529,0
|
||||
20250401,160000,392161638,529,529,529,529,0
|
||||
20250401,155900,392161638,529,529,529,529,0
|
||||
20250401,155800,392161638,529,529,529,529,0
|
||||
20250401,155700,392161638,529,529,529,529,0
|
||||
20250401,155600,392161638,529,529,529,529,0
|
||||
20250401,155500,392161638,529,529,529,529,0
|
||||
20250401,155400,392161638,529,529,529,529,0
|
||||
20250401,155300,392161638,529,529,529,529,1507
|
||||
20250401,155200,392161638,529,529,529,529,0
|
||||
20250401,155100,392161638,529,529,529,529,0
|
||||
20250401,155000,392161638,529,529,529,529,0
|
||||
20250401,154900,392161638,529,529,529,529,0
|
||||
20250401,154800,392161638,529,529,529,529,0
|
||||
20250401,154700,392161638,529,529,529,529,0
|
||||
20250401,154600,392161638,529,529,529,529,0
|
||||
20250401,154500,392161638,529,529,529,529,0
|
||||
20250401,154400,392161638,529,529,529,529,0
|
||||
20250401,154300,392161638,529,529,529,529,0
|
||||
20250401,154200,392161638,529,529,529,529,0
|
||||
20250401,154100,392161638,529,529,529,529,0
|
||||
20250401,154000,392161638,529,529,529,529,0
|
||||
20250401,153900,392161638,529,529,529,529,0
|
||||
20250401,153800,392161638,529,529,529,529,0
|
||||
20250401,153700,392161638,529,529,529,529,0
|
||||
20250401,153600,392161638,529,529,529,529,0
|
||||
20250401,153500,392161638,529,529,529,529,0
|
||||
20250401,153400,392161638,529,529,529,529,0
|
||||
20250401,153300,392161638,529,529,529,529,0
|
||||
20250401,153200,392161638,529,529,529,529,0
|
||||
20250401,153100,392161638,529,529,529,529,0
|
||||
20250401,153000,392161638,529,529,529,529,1507
|
||||
20250401,152900,391364435,535,535,535,535,0
|
||||
20250401,152800,391364435,535,535,535,535,0
|
||||
20250401,152700,391364435,535,535,535,535,0
|
||||
20250401,152600,391364435,535,535,535,535,0
|
||||
20250401,152500,391364435,535,535,535,535,0
|
||||
20250401,152400,391364435,535,535,535,535,0
|
||||
20250401,152300,391364435,535,535,535,535,0
|
||||
20250401,152200,391364435,535,535,535,535,0
|
||||
20250401,152100,391364435,535,535,535,535,0
|
||||
20250401,152000,391364435,535,535,535,535,0
|
||||
20250401,151900,391364435,535,528,535,528,5980
|
||||
20250401,151800,388187084,532,532,532,530,3501
|
||||
20250401,151700,386326552,532,532,532,530,5125
|
||||
20250401,151600,383602261,532,532,532,532,2180
|
||||
20250401,151500,382442501,532,530,532,530,3074
|
||||
20250401,151400,380808160,530,538,538,527,15701
|
||||
20250401,151300,372499689,538,539,539,538,77
|
||||
20250401,151200,372458253,539,537,539,536,1139
|
||||
20250401,151100,371847411,537,536,537,536,260
|
||||
20250401,151000,371707991,537,537,537,537,954
|
||||
20250401,150900,371195693,537,536,537,536,765
|
||||
20250401,150800,370785651,535,535,535,535,108
|
||||
20250401,150700,370727871,535,535,536,535,3158
|
||||
20250401,150600,369038340,535,537,537,535,251
|
||||
20250401,150500,368903833,538,540,540,536,2111
|
||||
20250401,150400,367772013,540,539,540,537,363
|
||||
20250401,150300,367576816,539,539,540,539,423
|
||||
20250401,150200,367348818,538,538,538,538,504
|
||||
20250401,150100,367077666,537,539,539,537,349
|
||||
20250401,150000,366889745,539,537,539,537,291
|
||||
20250401,145900,366733259,537,537,537,537,1269
|
||||
20250401,145800,366051806,537,537,537,537,725
|
||||
20250401,145700,365662481,537,537,537,537,0
|
||||
20250401,145600,365662481,537,537,537,537,1
|
||||
20250401,145500,365661944,536,539,540,535,13567
|
||||
20250401,145400,358390077,537,540,540,537,6502
|
||||
20250401,145300,354888815,541,542,543,541,1942
|
||||
20250401,145200,353837867,543,543,543,543,0
|
||||
20250401,145100,353837867,543,540,543,540,1529
|
||||
20250401,145000,353012204,544,543,544,539,4049
|
||||
20250401,144900,350824674,544,542,544,542,4596
|
||||
20250401,144800,348330817,541,540,541,540,616
|
||||
20250401,144700,347997562,540,540,540,540,1001
|
||||
20250401,144600,347457022,541,540,541,540,4000
|
||||
20250401,144500,345293024,541,538,541,537,3215
|
||||
20250401,144400,343564233,537,537,537,537,0
|
||||
20250401,144300,343564233,537,537,537,537,0
|
||||
20250401,144200,343564233,537,537,537,537,200
|
||||
20250401,144100,343456833,542,542,542,542,0
|
||||
20250401,144000,343456833,542,542,542,542,0
|
||||
20250401,143900,343456833,542,540,542,537,21235
|
||||
20250401,143800,332005486,542,542,542,542,0
|
||||
20250401,143700,332005486,542,542,542,542,0
|
||||
20250401,143600,332005486,542,542,542,542,0
|
||||
20250401,143500,332005486,542,543,543,542,431
|
||||
20250401,143400,331771483,540,541,543,537,3422
|
||||
20250401,143300,329922411,541,542,542,541,34
|
||||
20250401,143200,329904005,540,539,542,539,3018
|
||||
20250401,143100,328270362,539,539,539,538,947
|
||||
20250401,143000,327759935,538,537,539,537,4
|
||||
20250401,142900,327757783,537,537,538,537,1036
|
||||
20250401,142800,327201441,539,540,540,539,496
|
||||
20250401,142700,326933851,540,540,540,540,5
|
||||
20250401,142600,326931151,540,540,540,540,0
|
||||
20250401,142500,326931151,540,540,540,540,40
|
||||
20250401,142400,326909551,540,541,541,540,926
|
||||
20250401,142300,326408643,540,540,540,540,1237
|
||||
20250401,142200,325740663,540,539,540,539,56
|
||||
20250401,142100,325710424,539,541,541,539,3641
|
||||
20250401,142000,323747589,541,541,541,541,5
|
||||
20250401,141900,323744884,542,541,542,541,101
|
||||
20250401,141800,323690242,541,541,541,541,6
|
||||
20250401,141700,323686996,542,539,542,539,6752
|
||||
20250401,141600,320043594,539,539,539,539,100
|
||||
20250401,141500,319989694,539,539,539,539,0
|
||||
20250401,141400,319989694,539,539,539,539,0
|
||||
20250401,141300,319989694,539,539,539,539,4
|
||||
20250401,141200,319987538,539,539,539,539,5
|
||||
20250401,141100,319984843,538,538,538,538,601
|
||||
20250401,141000,319661505,537,538,538,537,194
|
||||
20250401,140900,319557233,538,538,538,538,0
|
||||
20250401,140800,319557233,538,538,538,538,38
|
||||
20250401,140700,319536789,538,538,538,538,92
|
||||
20250401,140600,319487293,538,538,538,538,1
|
||||
20250401,140500,319486755,538,538,538,538,3547
|
||||
20250401,140400,317578469,539,538,539,538,29
|
||||
20250401,140300,317562866,538,538,538,538,986
|
||||
20250401,140200,317032398,538,538,538,538,1
|
||||
20250401,140100,317031860,539,539,539,539,2
|
||||
20250401,140000,317030782,539,539,539,539,1
|
||||
20250401,135900,317030243,540,540,540,540,1
|
||||
20250401,135800,317029703,540,540,540,540,0
|
||||
20250401,135700,317029703,540,540,540,540,1
|
||||
20250401,135600,317029163,541,541,541,541,101
|
||||
20250401,135500,316974522,541,540,541,540,3652
|
||||
20250401,135400,315002336,540,540,540,540,1791
|
||||
20250401,135300,314035196,541,540,541,540,2535
|
||||
20250401,135200,312666295,541,535,541,535,19346
|
||||
20250401,135100,302237726,535,535,535,535,604
|
||||
20250401,135000,301914586,535,535,535,535,798
|
||||
20250401,134900,301487656,535,535,537,535,7097
|
||||
20250401,134800,297681050,535,532,535,532,1500
|
||||
20250401,134700,296881550,535,534,535,534,181
|
||||
20250401,134600,296784857,534,533,534,533,21
|
||||
20250401,134500,296773662,533,533,533,533,4
|
||||
20250401,134400,296771530,533,533,533,533,196
|
||||
20250401,134300,296667062,532,532,532,532,0
|
||||
20250401,134200,296667062,532,532,532,532,2115
|
||||
20250401,134100,295541882,531,531,531,531,0
|
||||
20250401,134000,295541882,531,533,533,531,1311
|
||||
20250401,133900,294845063,533,533,533,533,0
|
||||
20250401,133800,294845063,533,533,533,533,1
|
||||
20250401,133700,294844530,531,531,531,531,15
|
||||
20250401,133600,294836565,531,531,531,531,80
|
||||
20250401,133500,294794085,531,531,531,531,1
|
||||
20250401,133400,294793554,531,531,531,531,2
|
||||
20250401,133300,294792492,531,532,532,531,1071
|
||||
20250401,133200,294223341,531,530,531,530,5166
|
||||
20250401,133100,291482145,531,532,532,531,10610
|
||||
20250401,133000,285848185,531,532,532,531,1775
|
||||
20250401,132900,284903985,532,533,533,532,2900
|
||||
20250401,132800,283358885,533,533,533,533,347
|
||||
20250401,132700,283173934,534,534,534,534,0
|
||||
20250401,132600,283173934,534,536,536,534,631
|
||||
20250401,132500,282836951,536,536,536,536,871
|
||||
20250401,132400,282370095,537,537,537,537,3586
|
||||
20250401,132300,280444413,537,537,537,537,100
|
||||
20250401,132200,280390713,537,537,537,537,2
|
||||
20250401,132100,280389639,537,536,537,536,817
|
||||
20250401,132000,279950911,537,536,537,536,30
|
||||
20250401,131900,279934818,536,537,537,536,4
|
||||
20250401,131800,279932671,536,536,536,536,475
|
||||
20250401,131700,279678071,536,536,536,536,12
|
||||
20250401,131600,279671639,536,535,536,535,292
|
||||
20250401,131500,279515129,535,534,535,534,3489
|
||||
20250401,131400,277649606,534,533,534,533,2474
|
||||
20250401,131300,276329646,533,533,533,533,366
|
||||
20250401,131200,276134568,531,531,531,531,32
|
||||
20250401,131100,276117576,531,531,531,531,2206
|
||||
20250401,131000,274946190,530,536,536,530,6882
|
||||
20250401,130900,271292462,536,536,536,536,0
|
||||
20250401,130800,271292462,536,535,536,535,770
|
||||
20250401,130700,270880310,535,535,535,535,0
|
||||
20250401,130600,270880310,535,535,535,535,0
|
||||
20250401,130500,270880310,535,536,536,535,2
|
||||
20250401,130400,270879239,537,537,537,537,1157
|
||||
20250401,130300,270257930,537,537,538,537,6230
|
||||
20250401,130200,266912399,537,533,537,533,5205
|
||||
20250401,130100,264123451,533,530,533,530,12155
|
||||
20250401,130000,257675796,530,530,530,530,1000
|
||||
20250401,125900,257145796,531,531,531,531,0
|
||||
20250401,125800,257145796,531,531,531,531,461
|
||||
20250401,125700,256901005,531,531,531,531,6
|
||||
20250401,125600,256897819,530,530,530,530,140
|
||||
20250401,125500,256823619,530,530,530,530,100
|
||||
20250401,125400,256770619,530,530,530,530,1019
|
||||
20250401,125300,256230549,531,531,531,531,0
|
||||
20250401,125200,256230549,531,530,531,530,2001
|
||||
20250401,125100,255170018,530,529,530,529,5409
|
||||
20250401,125000,252304563,529,529,529,528,1174
|
||||
20250401,124900,251683672,529,529,529,529,0
|
||||
20250401,124800,251683672,529,529,529,529,0
|
||||
20250401,124700,251683672,529,529,529,529,0
|
||||
20250401,124600,251683672,529,529,529,529,0
|
||||
20250401,124500,251683672,529,530,530,529,1315
|
||||
20250401,124400,250988028,530,530,530,530,484
|
||||
20250401,124300,250731508,530,530,530,530,68
|
||||
20250401,124200,250695468,529,529,530,529,8608
|
||||
20250401,124100,246139057,531,529,531,529,139
|
||||
20250401,124000,246065477,531,531,531,531,8
|
||||
20250401,123900,246061229,531,531,531,531,50
|
||||
20250401,123800,246034679,531,531,531,531,53
|
||||
20250401,123700,246006536,530,530,530,530,0
|
||||
20250401,123600,246006536,530,530,530,530,0
|
||||
20250401,123500,246006536,530,530,531,530,1413
|
||||
20250401,123400,245257645,531,532,532,531,490
|
||||
20250401,123300,244997453,532,532,532,532,2
|
||||
20250401,123200,244996389,532,530,532,526,9600
|
||||
20250401,123100,239929944,533,533,533,533,148
|
||||
20250401,123000,239851060,533,533,533,533,9
|
||||
20250401,122900,239846263,533,531,533,531,16405
|
||||
20250401,122800,231102428,530,530,530,530,0
|
||||
20250401,122700,231102428,530,530,530,530,2540
|
||||
20250401,122600,229756228,534,534,534,534,300
|
||||
20250401,122500,229596028,534,528,534,528,4800
|
||||
20250401,122400,227049806,528,528,528,528,3
|
||||
20250401,122300,227048222,530,530,530,530,5
|
||||
20250401,122200,227045572,530,529,530,525,2664
|
||||
20250401,122100,225637154,529,531,531,529,54
|
||||
20250401,122000,225608580,531,529,531,529,1113
|
||||
20250401,121900,225019789,531,530,531,529,2296
|
||||
20250401,121800,223804797,529,529,529,529,680
|
||||
20250401,121700,223445077,530,530,530,530,476
|
||||
20250401,121600,223192797,531,531,531,531,0
|
||||
20250401,121500,223192797,531,532,532,531,283
|
||||
20250401,121400,223042520,532,532,532,532,37
|
||||
20250401,121300,223022836,532,532,532,532,100
|
||||
20250401,121200,222969636,532,532,532,532,10
|
||||
20250401,121100,222964316,531,531,531,531,14
|
||||
20250401,121000,222956882,531,531,531,531,418
|
||||
20250401,120900,222734924,531,532,532,531,2292
|
||||
20250401,120800,221517822,532,532,532,532,0
|
||||
20250401,120700,221517822,532,532,532,532,1800
|
||||
20250401,120600,220560222,532,532,532,532,0
|
||||
20250401,120500,220560222,532,532,532,532,1
|
||||
20250401,120400,220559690,532,533,533,532,1700
|
||||
20250401,120300,219654790,535,535,535,534,1148
|
||||
20250401,120200,219041153,535,535,535,535,0
|
||||
20250401,120100,219041153,535,535,535,535,1
|
||||
20250401,120000,219040618,530,530,530,530,2480
|
||||
20250401,115900,217726218,537,536,537,536,7080
|
||||
20250401,115800,213926991,537,537,537,537,0
|
||||
20250401,115700,213926991,537,529,537,529,1075
|
||||
20250401,115600,213355090,528,528,528,528,986
|
||||
20250401,115500,212834482,529,528,529,525,450
|
||||
20250401,115400,212596877,527,525,527,524,12962
|
||||
20250401,115300,205791357,525,527,527,525,6000
|
||||
20250401,115200,202641150,525,525,525,525,0
|
||||
20250401,115100,202641150,525,531,531,525,5596
|
||||
20250401,115000,199680802,531,531,531,531,2193
|
||||
20250401,114900,198516319,534,531,534,531,219
|
||||
20250401,114800,198399973,531,534,535,531,3835
|
||||
20250401,114700,196356093,535,535,535,535,31
|
||||
20250401,114600,196339508,534,534,535,534,5321
|
||||
20250401,114500,193498090,535,535,535,535,0
|
||||
20250401,114400,193498090,535,537,537,535,3362
|
||||
20250401,114300,191698204,537,537,538,537,930
|
||||
20250401,114200,191198494,537,538,538,537,481
|
||||
20250401,114100,190940137,538,537,538,537,170
|
||||
20250401,114000,190848736,537,537,537,537,790
|
||||
20250401,113900,190424506,538,539,539,537,150
|
||||
20250401,113800,190343874,540,539,540,539,3339
|
||||
20250401,113700,188542851,539,538,540,538,3217
|
||||
20250401,113600,186809516,534,534,538,534,1126
|
||||
20250401,113500,186208224,537,537,537,537,11
|
||||
20250401,113400,186202317,533,536,537,533,5652
|
||||
20250401,113300,183167660,536,536,536,536,30
|
||||
20250401,113200,183151580,537,536,537,536,8
|
||||
20250401,113100,183147290,534,534,534,534,231
|
||||
20250401,113000,183023936,537,536,539,534,18518
|
||||
20250401,112900,173082333,533,535,536,533,1924
|
||||
20250401,112800,172053241,536,533,536,533,3701
|
||||
20250401,112700,170078657,533,537,537,531,995
|
||||
20250401,112600,169548669,537,537,538,534,12047
|
||||
20250401,112500,163098191,537,537,538,537,391
|
||||
20250401,112400,162888222,536,538,538,536,1486
|
||||
20250401,112300,162089228,535,534,539,534,538
|
||||
20250401,112200,161801510,535,534,535,534,15804
|
||||
20250401,112100,153348428,534,530,534,530,11879
|
||||
20250401,112000,147025586,530,529,530,528,2320
|
||||
20250401,111900,145797521,529,525,529,524,9448
|
||||
20250401,111800,140834126,526,526,526,526,1908
|
||||
20250401,111700,139830518,526,523,528,523,295
|
||||
20250401,111600,139675464,523,528,528,520,4947
|
||||
20250401,111500,137094530,530,530,530,529,7046
|
||||
20250401,111400,133362197,533,533,535,532,9674
|
||||
20250401,111300,128202298,531,528,531,528,8580
|
||||
20250401,111200,123658571,528,524,528,524,6401
|
||||
20250401,111100,120290045,523,525,525,523,8635
|
||||
20250401,111000,115765266,525,523,525,522,1447
|
||||
20250401,110900,115008884,525,522,525,522,1641
|
||||
20250401,110800,114148794,522,522,522,522,1059
|
||||
20250401,110700,113595996,522,520,522,519,14819
|
||||
20250401,110600,105887993,519,519,519,519,120
|
||||
20250401,110500,105825713,520,519,520,519,1609
|
||||
20250401,110400,104990641,519,519,519,519,1571
|
||||
20250401,110300,104175292,519,517,519,517,601
|
||||
20250401,110200,103864573,520,520,520,520,10358
|
||||
20250401,110100,98478413,520,518,520,518,1010
|
||||
20250401,110000,97953269,518,518,518,518,0
|
||||
20250401,105900,97953269,518,518,520,518,2728
|
||||
20250401,105800,96536031,519,519,519,519,7
|
||||
20250401,105700,96532398,520,520,520,520,0
|
||||
20250401,105600,96532398,520,519,520,519,5758
|
||||
20250401,105500,93538256,520,517,520,517,1020
|
||||
20250401,105400,93009236,516,518,518,516,3000
|
||||
20250401,105300,91461234,519,519,519,519,0
|
||||
20250401,105200,91461234,519,518,519,518,3321
|
||||
20250401,105100,89740891,518,518,518,518,0
|
||||
20250401,105000,89740891,518,517,518,517,5960
|
||||
20250401,104900,86658428,516,516,516,515,1043
|
||||
20250401,104800,86121099,519,519,519,519,543
|
||||
20250401,104700,85839282,519,519,519,519,0
|
||||
20250401,104600,85839282,519,519,519,519,0
|
||||
20250401,104500,85839282,519,519,519,519,4000
|
||||
20250401,104400,83763282,519,519,519,519,542
|
||||
20250401,104300,83481984,519,519,519,519,10
|
||||
20250401,104200,83476794,519,519,519,519,10
|
||||
20250401,104100,83471604,520,520,520,520,0
|
||||
20250401,104000,83471604,520,518,520,518,867
|
||||
20250401,103900,83021297,514,516,516,514,3252
|
||||
20250401,103800,81344539,516,517,520,516,8504
|
||||
20250401,103700,76944687,516,516,516,516,4000
|
||||
20250401,103600,74880687,514,515,515,514,267
|
||||
20250401,103500,74743184,514,514,514,514,307
|
||||
20250401,103400,74585386,513,513,514,513,275
|
||||
20250401,103300,74444201,514,515,515,514,1515
|
||||
20250401,103200,73665490,514,513,515,513,500
|
||||
20250401,103100,73408495,513,514,514,513,396
|
||||
20250401,103000,73204990,513,514,514,513,707
|
||||
20250401,102900,72842199,513,513,513,513,1181
|
||||
20250401,102800,72236346,515,515,515,515,50
|
||||
20250401,102700,72210596,515,515,515,515,0
|
||||
20250401,102600,72210596,515,515,515,515,10
|
||||
20250401,102500,72205446,517,517,517,517,0
|
||||
20250401,102400,72205446,517,517,517,517,0
|
||||
20250401,102300,72205446,517,517,517,517,0
|
||||
20250401,102200,72205446,517,517,517,517,10
|
||||
20250401,102100,72200276,517,517,517,517,2
|
||||
20250401,102000,72199242,517,518,518,514,447
|
||||
20250401,101900,71968481,517,515,517,514,2472
|
||||
20250401,101800,70695252,519,518,519,515,1419
|
||||
20250401,101700,69963209,515,519,520,515,2432
|
||||
20250401,101600,68703908,518,514,518,514,2082
|
||||
20250401,101500,67629688,513,514,514,512,489
|
||||
20250401,101400,67378767,515,519,520,515,314
|
||||
20250401,101300,67216611,519,519,519,519,930
|
||||
20250401,101200,66733941,519,519,520,519,620
|
||||
20250401,101100,66412160,513,519,520,513,1556
|
||||
20250401,101000,65612395,519,514,519,513,2726
|
||||
20250401,100900,64199626,520,517,520,517,878
|
||||
20250401,100800,63744789,519,519,519,515,1639
|
||||
20250401,100700,62895556,517,516,517,516,1593
|
||||
20250401,100600,62072372,515,514,515,513,8819
|
||||
20250401,100500,57544494,514,513,514,513,3264
|
||||
20250401,100400,55868739,513,510,513,510,559
|
||||
20250401,100300,55583191,510,508,510,508,2306
|
||||
20250401,100200,54409445,508,508,508,508,1135
|
||||
20250401,100100,53832865,507,508,508,507,80
|
||||
20250401,100000,53792226,507,507,507,507,3407
|
||||
20250401,095900,52064877,508,508,508,508,2000
|
||||
20250401,095800,51048877,507,508,509,507,422
|
||||
20250401,095700,50834855,508,508,508,508,52
|
||||
20250401,095600,50808439,509,510,510,508,1501
|
||||
20250401,095500,50045870,509,509,510,508,3190
|
||||
20250401,095400,48422757,510,510,511,510,3721
|
||||
20250401,095300,46524047,510,510,510,510,158
|
||||
20250401,095200,46443467,510,510,510,510,110
|
||||
20250401,095100,46387367,510,509,510,509,215
|
||||
20250401,095000,46277931,509,509,509,509,132
|
||||
20250401,094900,46210743,509,509,509,507,3803
|
||||
20250401,094800,44278679,509,508,510,508,256
|
||||
20250401,094700,44148621,509,510,510,508,637
|
||||
20250401,094600,43824937,510,510,510,510,10
|
||||
20250401,094500,43819837,510,512,514,509,3265
|
||||
20250401,094400,42153813,512,509,512,508,3032
|
||||
20250401,094300,40610518,508,509,509,508,4127
|
||||
20250401,094200,38509880,509,509,509,508,476
|
||||
20250401,094100,38267597,509,509,509,509,645
|
||||
20250401,094000,37939292,509,509,509,509,0
|
||||
20250401,093900,37939292,509,509,509,508,3201
|
||||
20250401,093800,36312967,510,510,510,509,1880
|
||||
20250401,093700,35354403,510,511,511,510,56
|
||||
20250401,093600,35325793,511,510,511,510,31
|
||||
20250401,093500,35309964,512,513,513,512,404
|
||||
20250401,093400,35103016,515,514,515,514,2290
|
||||
20250401,093300,33925425,512,511,512,510,1404
|
||||
20250401,093200,33208372,512,513,513,512,1720
|
||||
20250401,093100,32327209,514,514,516,514,524
|
||||
20250401,093000,32056943,514,515,516,514,389
|
||||
20250401,092900,31856967,515,516,517,515,7988
|
||||
20250401,092800,27742987,517,519,520,517,1820
|
||||
20250401,092700,26801547,517,517,517,517,0
|
||||
20250401,092600,26801547,517,515,517,515,1218
|
||||
20250401,092500,26171843,515,517,517,515,35
|
||||
20250401,092400,26153760,517,519,519,515,23599
|
||||
20250401,092300,13942075,520,522,522,520,4001
|
||||
20250401,092200,11853555,522,519,522,519,1046
|
||||
20250401,092100,11310133,518,520,520,518,1869
|
||||
20250401,092000,10341902,520,518,520,518,11
|
||||
20250401,091900,10336202,518,518,518,518,600
|
||||
20250401,091800,10025402,518,518,518,518,24
|
||||
20250401,091700,10012970,519,519,519,518,1618
|
||||
20250401,091600,9173990,520,519,522,518,366
|
||||
20250401,091500,8984062,519,520,520,519,1850
|
||||
20250401,091400,8022122,522,525,525,522,1483
|
||||
20250401,091300,7246020,525,525,525,524,2217
|
||||
20250401,091200,6082420,524,524,524,524,658
|
||||
20250401,091100,5737628,524,524,524,524,5
|
||||
20250401,091000,5735008,522,522,522,522,0
|
||||
20250401,090900,5735008,522,522,522,522,5
|
||||
20250401,090800,5732398,522,522,522,522,0
|
||||
20250401,090700,5732398,522,521,522,521,881
|
||||
20250401,090600,5272517,522,520,523,520,4555
|
||||
20250401,090500,2900241,520,520,520,520,1030
|
||||
20250401,090400,2364641,520,521,521,520,2000
|
||||
20250401,090300,1323744,521,522,522,520,868
|
||||
20250401,090200,871804,520,520,520,520,1
|
||||
20250401,090100,871284,525,525,525,524,371
|
||||
20250401,090000,676510,525,520,525,520,1298
|
||||
|
Reference in New Issue
Block a user