114 lines
6.8 KiB
CSV
114 lines
6.8 KiB
CSV
time,open,high,low,close,tick_volume,spread,real_volume
|
|
2025-09-01 06:00:00,3483.67,3486.04,3469.75,3474.52,4558,5,0
|
|
2025-09-01 07:00:00,3474.67,3479.48,3472.25,3475.07,3789,11,0
|
|
2025-09-01 08:00:00,3475.09,3482.77,3474.45,3477.38,4535,5,0
|
|
2025-09-01 09:00:00,3477.28,3489.81,3476.89,3479.42,4716,8,0
|
|
2025-09-01 10:00:00,3479.33,3480.98,3467.88,3477.84,4722,5,0
|
|
2025-09-01 11:00:00,3477.87,3479.82,3474.57,3477.01,4078,8,0
|
|
2025-09-01 12:00:00,3477.0,3477.1,3467.31,3469.46,4047,5,0
|
|
2025-09-01 13:00:00,3469.5,3473.95,3466.4,3470.55,4486,11,0
|
|
2025-09-01 14:00:00,3470.5,3473.5,3467.68,3470.04,4532,5,0
|
|
2025-09-01 15:00:00,3470.04,3471.56,3467.16,3469.47,4219,5,0
|
|
2025-09-01 16:00:00,3469.56,3479.1,3468.96,3475.34,4378,5,0
|
|
2025-09-01 17:00:00,3475.3,3481.23,3473.72,3475.59,4107,8,0
|
|
2025-09-01 18:00:00,3475.58,3479.07,3473.51,3474.07,3192,14,0
|
|
2025-09-01 19:00:00,3474.07,3477.7,3472.36,3477.35,2428,5,0
|
|
2025-09-01 20:00:00,3477.36,3478.86,3476.14,3477.91,2257,5,0
|
|
2025-09-01 21:00:00,3477.91,3478.0,3476.14,3476.37,1194,5,0
|
|
2025-09-02 01:00:00,3476.41,3480.48,3475.32,3475.32,2394,7,0
|
|
2025-09-02 02:00:00,3475.38,3481.54,3474.55,3479.25,3002,5,0
|
|
2025-09-02 03:00:00,3479.2,3485.08,3478.22,3479.26,4701,5,0
|
|
2025-09-02 04:00:00,3479.26,3508.69,3477.09,3497.72,5684,5,0
|
|
2025-09-02 05:00:00,3497.79,3500.64,3491.6,3496.33,4906,12,0
|
|
2025-09-02 06:00:00,3496.32,3496.32,3490.15,3495.16,4311,10,0
|
|
2025-09-02 07:00:00,3495.09,3498.31,3493.36,3496.77,4016,5,0
|
|
2025-09-02 08:00:00,3496.69,3497.81,3492.17,3493.13,4162,8,0
|
|
2025-09-02 09:00:00,3493.37,3495.74,3483.4,3485.43,4821,5,0
|
|
2025-09-02 10:00:00,3485.96,3488.54,3472.1,3476.85,5205,5,0
|
|
2025-09-02 11:00:00,3476.84,3481.38,3470.34,3477.59,5238,5,0
|
|
2025-09-02 12:00:00,3477.62,3480.3,3476.06,3476.76,4634,5,0
|
|
2025-09-02 13:00:00,3476.76,3485.96,3475.75,3485.74,4708,5,0
|
|
2025-09-02 14:00:00,3485.75,3490.0,3478.66,3489.68,5050,5,0
|
|
2025-09-02 15:00:00,3489.7,3494.08,3474.03,3482.15,5692,5,0
|
|
2025-09-02 16:00:00,3482.76,3493.48,3478.32,3489.53,5717,5,0
|
|
2025-09-02 17:00:00,3489.44,3513.85,3489.09,3511.1,5931,5,0
|
|
2025-09-02 18:00:00,3511.37,3520.27,3509.63,3520.24,5313,5,0
|
|
2025-09-02 19:00:00,3520.37,3528.73,3518.2,3527.7,5143,5,0
|
|
2025-09-02 20:00:00,3527.74,3530.55,3521.93,3529.35,4731,5,0
|
|
2025-09-02 21:00:00,3529.39,3532.08,3525.26,3528.3,4395,5,0
|
|
2025-09-02 22:00:00,3528.33,3540.17,3528.33,3536.94,4746,5,0
|
|
2025-09-02 23:00:00,3537.4,3537.75,3533.4,3534.4,2580,7,0
|
|
2025-09-03 01:00:00,3532.61,3534.92,3529.13,3529.29,2162,7,0
|
|
2025-09-03 02:00:00,3529.45,3533.25,3526.3,3530.03,3043,6,0
|
|
2025-09-03 03:00:00,3529.82,3546.81,3528.09,3536.09,4849,5,0
|
|
2025-09-03 04:00:00,3536.11,3541.72,3531.97,3538.75,5022,6,0
|
|
2025-09-03 05:00:00,3538.7,3545.98,3531.34,3531.61,4679,5,0
|
|
2025-09-03 06:00:00,3531.73,3533.37,3529.36,3530.85,4266,11,0
|
|
2025-09-03 07:00:00,3530.82,3538.28,3530.74,3536.87,3882,5,0
|
|
2025-09-03 08:00:00,3536.86,3538.03,3527.09,3529.94,4334,5,0
|
|
2025-09-03 09:00:00,3529.92,3537.29,3529.92,3535.32,4376,8,0
|
|
2025-09-03 10:00:00,3535.25,3537.27,3529.46,3533.91,4511,5,0
|
|
2025-09-03 11:00:00,3533.81,3541.11,3533.81,3540.07,4638,5,0
|
|
2025-09-03 12:00:00,3540.07,3541.89,3534.01,3534.37,4412,6,0
|
|
2025-09-03 13:00:00,3534.44,3541.64,3532.38,3539.96,4593,5,0
|
|
2025-09-03 14:00:00,3540.02,3549.61,3539.92,3547.6,4759,5,0
|
|
2025-09-03 15:00:00,3547.6,3551.47,3541.35,3550.4,5096,5,0
|
|
2025-09-03 16:00:00,3550.37,3561.39,3549.44,3553.84,5850,5,0
|
|
2025-09-03 17:00:00,3553.88,3565.47,3551.48,3558.48,5890,5,0
|
|
2025-09-03 18:00:00,3558.49,3567.28,3557.42,3563.86,5138,5,0
|
|
2025-09-03 19:00:00,3563.92,3572.54,3562.22,3572.45,4624,5,0
|
|
2025-09-03 20:00:00,3572.45,3575.98,3570.25,3574.29,4743,7,0
|
|
2025-09-03 21:00:00,3574.53,3578.46,3565.48,3570.38,5003,5,0
|
|
2025-09-03 22:00:00,3570.4,3571.56,3561.31,3563.68,5069,5,0
|
|
2025-09-03 23:00:00,3563.62,3566.09,3559.62,3560.62,3036,5,0
|
|
2025-09-04 01:00:00,3560.3,3564.19,3559.66,3561.9,3123,10,0
|
|
2025-09-04 02:00:00,3561.76,3561.8,3554.63,3560.3,3859,5,0
|
|
2025-09-04 03:00:00,3560.73,3562.59,3552.16,3561.58,4435,14,0
|
|
2025-09-04 04:00:00,3561.71,3563.47,3543.65,3546.13,5351,5,0
|
|
2025-09-04 05:00:00,3546.18,3550.45,3526.34,3530.79,5203,5,0
|
|
2025-09-04 06:00:00,3530.78,3531.74,3511.45,3529.03,4874,5,0
|
|
2025-09-04 07:00:00,3529.11,3534.37,3528.82,3533.07,3925,5,0
|
|
2025-09-04 08:00:00,3533.08,3534.07,3525.39,3527.37,4399,10,0
|
|
2025-09-04 09:00:00,3527.39,3541.63,3524.59,3536.0,4853,5,0
|
|
2025-09-04 10:00:00,3535.96,3541.24,3532.66,3541.13,4445,5,0
|
|
2025-09-04 11:00:00,3541.18,3545.48,3537.37,3541.25,4513,5,0
|
|
2025-09-04 12:00:00,3541.22,3544.94,3536.84,3538.71,4135,5,0
|
|
2025-09-04 13:00:00,3538.75,3546.85,3538.45,3540.88,4340,5,0
|
|
2025-09-04 14:00:00,3540.87,3549.73,3536.67,3545.43,4779,5,0
|
|
2025-09-04 15:00:00,3545.52,3553.12,3541.26,3548.33,5307,5,0
|
|
2025-09-04 16:00:00,3548.32,3558.81,3539.62,3546.56,5746,5,0
|
|
2025-09-04 17:00:00,3543.51,3546.44,3535.07,3545.88,5706,5,0
|
|
2025-09-04 18:00:00,3545.88,3553.26,3542.42,3552.77,4791,5,0
|
|
2025-09-04 19:00:00,3553.1,3556.16,3549.11,3552.54,4456,5,0
|
|
2025-09-04 20:00:00,3552.51,3555.39,3542.61,3542.94,4160,11,0
|
|
2025-09-04 21:00:00,3542.93,3548.27,3542.84,3546.34,3579,7,0
|
|
2025-09-04 22:00:00,3546.32,3551.03,3545.68,3549.7,3597,5,0
|
|
2025-09-04 23:00:00,3550.0,3550.5,3544.53,3545.39,1817,5,0
|
|
2025-09-05 01:00:00,3545.44,3545.49,3539.79,3540.8,2038,11,0
|
|
2025-09-05 02:00:00,3540.82,3554.51,3540.76,3552.61,3251,7,0
|
|
2025-09-05 03:00:00,3552.63,3556.39,3549.02,3552.11,4429,5,0
|
|
2025-09-05 04:00:00,3552.1,3556.46,3550.1,3552.41,4832,13,0
|
|
2025-09-05 05:00:00,3552.43,3555.17,3546.15,3550.75,4093,5,0
|
|
2025-09-05 06:00:00,3550.74,3559.06,3548.65,3558.38,3641,5,0
|
|
2025-09-05 07:00:00,3558.4,3559.11,3556.28,3558.47,3058,12,0
|
|
2025-09-05 08:00:00,3558.5,3561.09,3555.79,3557.81,3567,7,0
|
|
2025-09-05 09:00:00,3557.84,3558.07,3548.44,3552.63,4084,6,0
|
|
2025-09-05 10:00:00,3552.69,3554.31,3546.7,3548.16,4256,5,0
|
|
2025-09-05 11:00:00,3547.99,3549.83,3544.86,3546.04,3993,8,0
|
|
2025-09-05 12:00:00,3546.04,3553.69,3546.01,3552.39,3811,5,0
|
|
2025-09-05 13:00:00,3552.31,3552.95,3549.49,3551.81,3718,9,0
|
|
2025-09-05 14:00:00,3551.8,3555.09,3547.75,3553.23,4249,6,0
|
|
2025-09-05 15:00:00,3553.24,3586.81,3548.83,3580.24,5836,5,0
|
|
2025-09-05 16:00:00,3580.69,3595.15,3573.44,3594.4,6166,5,0
|
|
2025-09-05 17:00:00,3594.29,3597.63,3573.44,3590.04,6001,5,0
|
|
2025-09-05 18:00:00,3590.05,3595.5,3581.82,3591.98,5469,5,0
|
|
2025-09-05 19:00:00,3592.13,3600.0,3591.24,3595.25,4860,5,0
|
|
2025-09-05 20:00:00,3595.42,3597.39,3590.57,3596.39,4611,5,0
|
|
2025-09-05 21:00:00,3596.41,3597.23,3592.61,3595.49,4063,5,0
|
|
2025-09-05 22:00:00,3595.48,3595.96,3592.68,3594.85,4228,8,0
|
|
2025-09-05 23:00:00,3595.01,3595.4,3586.49,3587.37,2841,7,0
|
|
2025-09-08 01:00:00,3592.28,3596.56,3587.35,3592.19,4011,7,0
|
|
2025-09-08 02:00:00,3592.2,3594.02,3587.72,3591.22,3577,5,0
|
|
2025-09-08 03:00:00,3591.26,3594.25,3586.91,3594.17,4376,10,0
|
|
2025-09-08 04:00:00,3594.23,3597.07,3584.98,3589.46,4975,10,0
|
|
2025-09-08 05:00:00,3589.61,3594.31,3586.64,3590.57,4543,8,0
|