Update 2025-04-07 2741 candle_min
This commit is contained in:
637
078930/min/candle-20250407.csv
Normal file
637
078930/min/candle-20250407.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,193500,14659176275,35650,35650,35650,35650,19582
|
||||
20250407,193400,14659176275,35650,35650,35650,35650,0
|
||||
20250407,193300,14659176275,35650,35650,35650,35650,0
|
||||
20250407,193200,14659176275,35650,35650,35650,35650,0
|
||||
20250407,193100,14659176275,35650,35650,35650,35650,0
|
||||
20250407,193000,14659176275,35650,35650,35650,35650,0
|
||||
20250407,192900,14659176275,35650,35650,35650,35650,0
|
||||
20250407,192800,14659176275,35650,35650,35650,35650,0
|
||||
20250407,192700,14659176275,35650,35650,35650,35650,0
|
||||
20250407,192600,14659176275,35650,35650,35650,35650,0
|
||||
20250407,192500,14659176275,35650,35650,35650,35650,0
|
||||
20250407,192400,14659176275,35650,35650,35650,35650,0
|
||||
20250407,192300,14659176275,35650,35650,35650,35650,0
|
||||
20250407,192200,14659176275,35650,35650,35650,35650,0
|
||||
20250407,192100,14659176275,35650,35650,35650,35650,0
|
||||
20250407,192000,14659176275,35650,35650,35650,35650,0
|
||||
20250407,191900,14659176275,35650,35650,35650,35650,0
|
||||
20250407,191800,14659176275,35650,35650,35650,35650,0
|
||||
20250407,191700,14659176275,35650,35650,35650,35650,0
|
||||
20250407,191600,14659176275,35650,35650,35650,35650,0
|
||||
20250407,191500,14659176275,35650,35650,35650,35650,0
|
||||
20250407,191400,14659176275,35650,35650,35650,35650,0
|
||||
20250407,191300,14659176275,35650,35650,35650,35650,0
|
||||
20250407,191200,14659176275,35650,35650,35650,35650,0
|
||||
20250407,191100,14659176275,35650,35650,35650,35650,0
|
||||
20250407,191000,14659176275,35650,35650,35650,35650,0
|
||||
20250407,190900,14659176275,35650,35650,35650,35650,0
|
||||
20250407,190800,14659176275,35650,35650,35650,35650,0
|
||||
20250407,190700,14659176275,35650,35650,35650,35650,0
|
||||
20250407,190600,14659176275,35650,35650,35650,35650,0
|
||||
20250407,190500,14659176275,35650,35650,35650,35650,19582
|
||||
20250407,190400,14659176275,35650,35650,35650,35650,0
|
||||
20250407,190300,14659176275,35650,35650,35650,35650,0
|
||||
20250407,190200,14659176275,35650,35650,35650,35650,0
|
||||
20250407,190100,14659176275,35650,35650,35650,35650,0
|
||||
20250407,190000,14659176275,35650,35650,35650,35650,0
|
||||
20250407,185900,14659176275,35650,35650,35650,35650,0
|
||||
20250407,185800,14659176275,35650,35650,35650,35650,0
|
||||
20250407,185700,14659176275,35650,35650,35650,35650,0
|
||||
20250407,185600,14659176275,35650,35650,35650,35650,0
|
||||
20250407,185500,14659176275,35650,35650,35650,35650,0
|
||||
20250407,185400,14659176275,35650,35650,35650,35650,0
|
||||
20250407,185300,14659176275,35650,35650,35650,35650,0
|
||||
20250407,185200,14659176275,35650,35650,35650,35650,0
|
||||
20250407,185100,14659176275,35650,35650,35650,35650,0
|
||||
20250407,185000,14659176275,35650,35650,35650,35650,0
|
||||
20250407,184900,14659176275,35650,35650,35650,35650,0
|
||||
20250407,184800,14659176275,35650,35650,35650,35650,0
|
||||
20250407,184700,14659176275,35650,35650,35650,35650,0
|
||||
20250407,184600,14659176275,35650,35650,35650,35650,0
|
||||
20250407,184500,14659176275,35650,35650,35650,35650,0
|
||||
20250407,184400,14659176275,35650,35650,35650,35650,0
|
||||
20250407,184300,14659176275,35650,35650,35650,35650,0
|
||||
20250407,184200,14659176275,35650,35650,35650,35650,0
|
||||
20250407,184100,14659176275,35650,35650,35650,35650,0
|
||||
20250407,184000,14659176275,35650,35650,35650,35650,0
|
||||
20250407,183900,14659176275,35650,35650,35650,35650,0
|
||||
20250407,183800,14659176275,35650,35650,35650,35650,0
|
||||
20250407,183700,14659176275,35650,35650,35650,35650,0
|
||||
20250407,183600,14659176275,35650,35650,35650,35650,0
|
||||
20250407,183500,14659176275,35650,35650,35650,35650,19582
|
||||
20250407,183400,14659176275,35650,35650,35650,35650,0
|
||||
20250407,183300,14659176275,35650,35650,35650,35650,0
|
||||
20250407,183200,14659176275,35650,35650,35650,35650,0
|
||||
20250407,183100,14659176275,35650,35650,35650,35650,0
|
||||
20250407,183000,14659176275,35650,35650,35650,35650,0
|
||||
20250407,182900,14659176275,35650,35650,35650,35650,0
|
||||
20250407,182800,14659176275,35650,35650,35650,35650,0
|
||||
20250407,182700,14659176275,35650,35650,35650,35650,0
|
||||
20250407,182600,14659176275,35650,35650,35650,35650,0
|
||||
20250407,182500,14659176275,35650,35650,35650,35650,0
|
||||
20250407,182400,14659176275,35650,35650,35650,35650,0
|
||||
20250407,182300,14659176275,35650,35650,35650,35650,0
|
||||
20250407,182200,14659176275,35650,35650,35650,35650,0
|
||||
20250407,182100,14659176275,35650,35650,35650,35650,0
|
||||
20250407,182000,14659176275,35650,35650,35650,35650,0
|
||||
20250407,181900,14659176275,35650,35650,35650,35650,0
|
||||
20250407,181800,14659176275,35650,35650,35650,35650,0
|
||||
20250407,181700,14659176275,35650,35650,35650,35650,0
|
||||
20250407,181600,14659176275,35650,35650,35650,35650,0
|
||||
20250407,181500,14659176275,35650,35650,35650,35650,0
|
||||
20250407,181400,14659176275,35650,35650,35650,35650,0
|
||||
20250407,181300,14659176275,35650,35650,35650,35650,0
|
||||
20250407,181200,14659176275,35650,35650,35650,35650,0
|
||||
20250407,181100,14659176275,35650,35650,35650,35650,0
|
||||
20250407,181000,14659176275,35650,35650,35650,35650,0
|
||||
20250407,180900,14659176275,35650,35650,35650,35650,0
|
||||
20250407,180800,14659176275,35650,35650,35650,35650,0
|
||||
20250407,180700,14659176275,35650,35650,35650,35650,0
|
||||
20250407,180600,14659176275,35650,35650,35650,35650,0
|
||||
20250407,180500,14659176275,35650,35650,35650,35650,19582
|
||||
20250407,180400,14659176275,35650,35650,35650,35650,0
|
||||
20250407,180300,14659176275,35650,35650,35650,35650,0
|
||||
20250407,180200,14659176275,35650,35650,35650,35650,0
|
||||
20250407,180100,14659176275,35650,35650,35650,35650,0
|
||||
20250407,180000,14659176275,35650,35650,35650,35650,0
|
||||
20250407,175900,14659176275,35650,35650,35650,35650,0
|
||||
20250407,175800,14659176275,35650,35650,35650,35650,0
|
||||
20250407,175700,14659176275,35650,35650,35650,35650,0
|
||||
20250407,175600,14659176275,35650,35650,35650,35650,0
|
||||
20250407,175500,14659176275,35650,35650,35650,35650,0
|
||||
20250407,175400,14659176275,35650,35650,35650,35650,0
|
||||
20250407,175300,14659176275,35650,35650,35650,35650,0
|
||||
20250407,175200,14659176275,35650,35650,35650,35650,0
|
||||
20250407,175100,14659176275,35650,35650,35650,35650,0
|
||||
20250407,175000,14659176275,35650,35650,35650,35650,0
|
||||
20250407,174900,14659176275,35650,35650,35650,35650,0
|
||||
20250407,174800,14659176275,35650,35650,35650,35650,0
|
||||
20250407,174700,14659176275,35650,35650,35650,35650,0
|
||||
20250407,174600,14659176275,35650,35650,35650,35650,0
|
||||
20250407,174500,14659176275,35650,35650,35650,35650,0
|
||||
20250407,174400,14659176275,35650,35650,35650,35650,0
|
||||
20250407,174300,14659176275,35650,35650,35650,35650,0
|
||||
20250407,174200,14659176275,35650,35650,35650,35650,0
|
||||
20250407,174100,14659176275,35650,35650,35650,35650,0
|
||||
20250407,174000,14659176275,35650,35650,35650,35650,0
|
||||
20250407,173900,14659176275,35650,35650,35650,35650,0
|
||||
20250407,173800,14659176275,35650,35650,35650,35650,0
|
||||
20250407,173700,14659176275,35650,35650,35650,35650,0
|
||||
20250407,173600,14659176275,35650,35650,35650,35650,0
|
||||
20250407,173500,14659176275,35650,35650,35650,35650,19582
|
||||
20250407,173400,14659176275,35650,35650,35650,35650,0
|
||||
20250407,173300,14659176275,35650,35650,35650,35650,0
|
||||
20250407,173200,14659176275,35650,35650,35650,35650,0
|
||||
20250407,173100,14659176275,35650,35650,35650,35650,0
|
||||
20250407,173000,14659176275,35650,35650,35650,35650,0
|
||||
20250407,172900,14659176275,35650,35650,35650,35650,0
|
||||
20250407,172800,14659176275,35650,35650,35650,35650,0
|
||||
20250407,172700,14659176275,35650,35650,35650,35650,0
|
||||
20250407,172600,14659176275,35650,35650,35650,35650,0
|
||||
20250407,172500,14659176275,35650,35650,35650,35650,0
|
||||
20250407,172400,14659176275,35650,35650,35650,35650,0
|
||||
20250407,172300,14659176275,35650,35650,35650,35650,0
|
||||
20250407,172200,14659176275,35650,35650,35650,35650,0
|
||||
20250407,172100,14659176275,35650,35650,35650,35650,0
|
||||
20250407,172000,14659176275,35650,35650,35650,35650,0
|
||||
20250407,171900,14659176275,35650,35650,35650,35650,0
|
||||
20250407,171800,14659176275,35650,35650,35650,35650,0
|
||||
20250407,171700,14659176275,35650,35650,35650,35650,0
|
||||
20250407,171600,14659176275,35650,35650,35650,35650,0
|
||||
20250407,171500,14659176275,35650,35650,35650,35650,0
|
||||
20250407,171400,14659176275,35650,35650,35650,35650,0
|
||||
20250407,171300,14659176275,35650,35650,35650,35650,0
|
||||
20250407,171200,14659176275,35650,35650,35650,35650,0
|
||||
20250407,171100,14659176275,35650,35650,35650,35650,0
|
||||
20250407,171000,14659176275,35650,35650,35650,35650,0
|
||||
20250407,170900,14659176275,35650,35650,35650,35650,0
|
||||
20250407,170800,14659176275,35650,35650,35650,35650,0
|
||||
20250407,170700,14659176275,35650,35650,35650,35650,0
|
||||
20250407,170600,14659176275,35650,35650,35650,35650,0
|
||||
20250407,170500,14659176275,35650,35650,35650,35650,19582
|
||||
20250407,170400,14659176275,35650,35650,35650,35650,0
|
||||
20250407,170300,14659176275,35650,35650,35650,35650,0
|
||||
20250407,170200,14659176275,35650,35650,35650,35650,0
|
||||
20250407,170100,14659176275,35650,35650,35650,35650,0
|
||||
20250407,170000,14659176275,35650,35650,35650,35650,0
|
||||
20250407,165900,14659176275,35650,35650,35650,35650,0
|
||||
20250407,165800,14659176275,35650,35650,35650,35650,0
|
||||
20250407,165700,14659176275,35650,35650,35650,35650,0
|
||||
20250407,165600,14659176275,35650,35650,35650,35650,0
|
||||
20250407,165500,14659176275,35650,35650,35650,35650,0
|
||||
20250407,165400,14659176275,35650,35650,35650,35650,0
|
||||
20250407,165300,14659176275,35650,35650,35650,35650,0
|
||||
20250407,165200,14659176275,35650,35650,35650,35650,0
|
||||
20250407,165100,14659176275,35650,35650,35650,35650,0
|
||||
20250407,165000,14659176275,35650,35650,35650,35650,0
|
||||
20250407,164900,14659176275,35650,35650,35650,35650,0
|
||||
20250407,164800,14659176275,35650,35650,35650,35650,0
|
||||
20250407,164700,14659176275,35650,35650,35650,35650,0
|
||||
20250407,164600,14659176275,35650,35650,35650,35650,0
|
||||
20250407,164500,14659176275,35650,35650,35650,35650,0
|
||||
20250407,164400,14659176275,35650,35650,35650,35650,0
|
||||
20250407,164300,14659176275,35650,35650,35650,35650,0
|
||||
20250407,164200,14659176275,35650,35650,35650,35650,0
|
||||
20250407,164100,14659176275,35650,35650,35650,35650,0
|
||||
20250407,164000,14659176275,35650,35650,35650,35650,0
|
||||
20250407,163900,14659176275,35650,35650,35650,35650,0
|
||||
20250407,163800,14659176275,35650,35650,35650,35650,0
|
||||
20250407,163700,14659176275,35650,35650,35650,35650,0
|
||||
20250407,163600,14659176275,35650,35650,35650,35650,0
|
||||
20250407,163500,14659176275,35650,35650,35650,35650,19582
|
||||
20250407,163400,14659176275,35650,35650,35650,35650,0
|
||||
20250407,163300,14659176275,35650,35650,35650,35650,0
|
||||
20250407,163200,14659176275,35650,35650,35650,35650,0
|
||||
20250407,163100,14659176275,35650,35650,35650,35650,0
|
||||
20250407,163000,14659176275,35650,35650,35650,35650,0
|
||||
20250407,162900,14659176275,35650,35650,35650,35650,0
|
||||
20250407,162800,14659176275,35650,35650,35650,35650,0
|
||||
20250407,162700,14659176275,35650,35650,35650,35650,0
|
||||
20250407,162600,14659176275,35650,35650,35650,35650,0
|
||||
20250407,162500,14659176275,35650,35650,35650,35650,0
|
||||
20250407,162400,14659176275,35650,35650,35650,35650,0
|
||||
20250407,162300,14659176275,35650,35650,35650,35650,0
|
||||
20250407,162200,14659176275,35650,35650,35650,35650,0
|
||||
20250407,162100,14659176275,35650,35650,35650,35650,0
|
||||
20250407,162000,14659176275,35650,35650,35650,35650,0
|
||||
20250407,161900,14659176275,35650,35650,35650,35650,0
|
||||
20250407,161800,14659176275,35650,35650,35650,35650,0
|
||||
20250407,161700,14659176275,35650,35650,35650,35650,0
|
||||
20250407,161600,14659176275,35650,35650,35650,35650,0
|
||||
20250407,161500,14659176275,35650,35650,35650,35650,0
|
||||
20250407,161400,14659176275,35650,35650,35650,35650,0
|
||||
20250407,161300,14659176275,35650,35650,35650,35650,0
|
||||
20250407,161200,14659176275,35650,35650,35650,35650,0
|
||||
20250407,161100,14659176275,35650,35650,35650,35650,0
|
||||
20250407,161000,14659176275,35650,35650,35650,35650,0
|
||||
20250407,160900,14659176275,35650,35650,35650,35650,0
|
||||
20250407,160800,14659176275,35650,35650,35650,35650,0
|
||||
20250407,160700,14659176275,35650,35650,35650,35650,0
|
||||
20250407,160600,14659176275,35650,35650,35650,35650,0
|
||||
20250407,160500,14659176275,35650,35650,35650,35650,19582
|
||||
20250407,160400,14659176275,35650,35650,35650,35650,0
|
||||
20250407,160300,14659176275,35650,35650,35650,35650,0
|
||||
20250407,160200,14659176275,35650,35650,35650,35650,0
|
||||
20250407,160100,14659176275,35650,35650,35650,35650,0
|
||||
20250407,160000,14659176275,35650,35650,35650,35650,0
|
||||
20250407,155900,14659176275,35650,35650,35650,35650,0
|
||||
20250407,155800,14659176275,35650,35650,35650,35650,0
|
||||
20250407,155700,14659176275,35650,35650,35650,35650,0
|
||||
20250407,155600,14659176275,35650,35650,35650,35650,0
|
||||
20250407,155500,14659176275,35650,35650,35650,35650,0
|
||||
20250407,155400,14659176275,35650,35650,35650,35650,0
|
||||
20250407,155300,14659176275,35650,35650,35650,35650,0
|
||||
20250407,155200,14659176275,35650,35650,35650,35650,0
|
||||
20250407,155100,14659176275,35650,35650,35650,35650,0
|
||||
20250407,155000,14659176275,35650,35650,35650,35650,0
|
||||
20250407,154900,14659176275,35650,35650,35650,35650,0
|
||||
20250407,154800,14659176275,35650,35650,35650,35650,0
|
||||
20250407,154700,14659176275,35650,35650,35650,35650,0
|
||||
20250407,154600,14659176275,35650,35650,35650,35650,0
|
||||
20250407,154500,14659176275,35650,35650,35650,35650,0
|
||||
20250407,154400,14659176275,35650,35650,35650,35650,0
|
||||
20250407,154300,14659176275,35650,35650,35650,35650,0
|
||||
20250407,154200,14659176275,35650,35650,35650,35650,0
|
||||
20250407,154100,14659176275,35650,35650,35650,35650,0
|
||||
20250407,154000,14659176275,35650,35650,35650,35650,0
|
||||
20250407,153900,14659176275,35650,35650,35650,35650,0
|
||||
20250407,153800,14659176275,35650,35650,35650,35650,0
|
||||
20250407,153700,14659176275,35650,35650,35650,35650,0
|
||||
20250407,153600,14659176275,35650,35650,35650,35650,0
|
||||
20250407,153500,14659176275,35650,35650,35650,35650,19582
|
||||
20250407,153400,14659176275,35650,35650,35650,35650,0
|
||||
20250407,153300,14659176275,35650,35650,35650,35650,0
|
||||
20250407,153200,14659176275,35650,35650,35650,35650,0
|
||||
20250407,153100,14659176275,35650,35650,35650,35650,0
|
||||
20250407,153000,14659176275,35650,35650,35650,35650,19582
|
||||
20250407,152900,13961077975,35650,35650,35650,35650,0
|
||||
20250407,152800,13961077975,35650,35650,35650,35650,0
|
||||
20250407,152700,13961077975,35650,35650,35650,35650,0
|
||||
20250407,152600,13961077975,35650,35650,35650,35650,0
|
||||
20250407,152500,13961077975,35650,35650,35650,35650,0
|
||||
20250407,152400,13961077975,35650,35650,35650,35650,0
|
||||
20250407,152300,13961077975,35650,35650,35650,35650,0
|
||||
20250407,152200,13961077975,35650,35650,35650,35650,0
|
||||
20250407,152100,13961077975,35650,35650,35650,35650,0
|
||||
20250407,152000,13961077975,35650,35650,35650,35650,0
|
||||
20250407,151900,13961077975,35650,35600,35650,35500,2857
|
||||
20250407,151800,13859492725,35650,35650,35650,35600,453
|
||||
20250407,151700,13843361925,35600,35650,35650,35550,915
|
||||
20250407,151600,13810793450,35650,35625,35700,35550,2527
|
||||
20250407,151500,13720745750,35650,35650,35650,35600,84
|
||||
20250407,151400,13717751500,35650,35600,35650,35600,232
|
||||
20250407,151300,13709482700,35650,35700,35700,35600,992
|
||||
20250407,151200,13674145850,35700,35650,35700,35650,1348
|
||||
20250407,151100,13626086400,35650,35650,35650,35625,340
|
||||
20250407,151000,13613967500,35650,35650,35650,35600,52
|
||||
20250407,150900,13612114250,35650,35600,35700,35600,636
|
||||
20250407,150800,13589460550,35600,35650,35650,35600,1119
|
||||
20250407,150700,13549619950,35650,35600,35650,35600,298
|
||||
20250407,150600,13539007350,35600,35600,35600,35550,523
|
||||
20250407,150500,13520391050,35550,35600,35600,35550,360
|
||||
20250407,150400,13507575400,35600,35600,35600,35550,2318
|
||||
20250407,150300,13425149025,35600,35600,35600,35575,83
|
||||
20250407,150200,13422194825,35600,35600,35600,35550,110
|
||||
20250407,150100,13418279300,35600,35600,35600,35550,562
|
||||
20250407,150000,13398295775,35550,35500,35750,35500,2468
|
||||
20250407,145900,13310552675,35550,35550,35550,35500,778
|
||||
20250407,145800,13282894900,35550,35550,35550,35500,736
|
||||
20250407,145700,13256736300,35550,35550,35550,35500,2014
|
||||
20250407,145600,13185139750,35550,35550,35600,35500,9102
|
||||
20250407,145500,12861799550,35550,35550,35550,35500,4654
|
||||
20250407,145400,12696351100,35550,35600,35600,35500,4835
|
||||
20250407,145300,12524541675,35600,35600,35600,35550,411
|
||||
20250407,145200,12509911375,35600,35600,35650,35550,676
|
||||
20250407,145100,12485846275,35600,35600,35600,35550,1480
|
||||
20250407,145000,12433185625,35600,35550,35600,35550,438
|
||||
20250407,144900,12417594025,35600,35600,35600,35550,1107
|
||||
20250407,144800,12378216275,35600,35650,35650,35550,734
|
||||
20250407,144700,12352086325,35650,35600,35650,35600,567
|
||||
20250407,144600,12331893525,35600,35650,35700,35600,1469
|
||||
20250407,144500,12279559775,35650,35600,35700,35550,1108
|
||||
20250407,144400,12240103275,35550,35600,35600,35550,159
|
||||
20250407,144300,12234443375,35600,35650,35650,35550,4902
|
||||
20250407,144200,12059883575,35650,35650,35650,35600,890
|
||||
20250407,144100,12028182325,35650,35650,35700,35600,381
|
||||
20250407,144000,12014600775,35650,35650,35650,35600,267
|
||||
20250407,143900,12005083425,35650,35650,35650,35600,929
|
||||
20250407,143800,11971965025,35650,35650,35650,35600,624
|
||||
20250407,143700,11949720275,35650,35650,35650,35600,738
|
||||
20250407,143600,11923437875,35650,35650,35650,35600,251
|
||||
20250407,143500,11914490925,35650,35650,35650,35600,689
|
||||
20250407,143400,11889929275,35650,35650,35650,35600,590
|
||||
20250407,143300,11868896875,35650,35650,35650,35600,287
|
||||
20250407,143200,11858666625,35650,35650,35650,35600,1357
|
||||
20250407,143100,11810316925,35650,35600,35750,35600,788
|
||||
20250407,143000,11782214775,35650,35650,35650,35600,943
|
||||
20250407,142900,11748598025,35650,35650,35700,35600,636
|
||||
20250407,142800,11725925025,35650,35650,35700,35600,6833
|
||||
20250407,142700,11482325175,35650,35650,35700,35600,4784
|
||||
20250407,142600,11311790825,35650,35650,35700,35600,990
|
||||
20250407,142500,11276490275,35650,35700,35700,35600,4561
|
||||
20250407,142400,11113854175,35700,35650,35700,35600,2629
|
||||
20250407,142300,11020131175,35600,35650,35650,35600,1887
|
||||
20250407,142200,10952886125,35650,35650,35650,35600,1020
|
||||
20250407,142100,10916524375,35650,35650,35700,35600,403
|
||||
20250407,142000,10902156825,35650,35650,35700,35600,1278
|
||||
20250407,141900,10856597875,35650,35650,35700,35600,2265
|
||||
20250407,141800,10775810225,35650,35650,35650,35600,1379
|
||||
20250407,141700,10726675375,35650,35650,35700,35600,1267
|
||||
20250407,141600,10681505175,35650,35650,35650,35600,258
|
||||
20250407,141500,10672308625,35650,35650,35650,35600,363
|
||||
20250407,141400,10659368775,35650,35650,35700,35600,937
|
||||
20250407,141300,10625965825,35650,35700,35700,35650,1981
|
||||
20250407,141200,10555338800,35700,35650,35700,35600,362
|
||||
20250407,141100,10542428400,35625,35650,35700,35625,8293
|
||||
20250407,141000,10246782500,35650,35650,35700,35650,6483
|
||||
20250407,140900,10015662350,35650,35650,35700,35650,4655
|
||||
20250407,140800,9849710150,35650,35700,35700,35600,7269
|
||||
20250407,140700,9590588000,35650,35700,35700,35650,139
|
||||
20250407,140600,9585626900,35700,35700,35700,35650,347
|
||||
20250407,140500,9573240150,35650,35700,35700,35650,1521
|
||||
20250407,140400,9519008250,35700,35650,35700,35650,729
|
||||
20250407,140300,9493010750,35700,35700,35700,35700,186
|
||||
20250407,140200,9486370550,35700,35700,35750,35650,476
|
||||
20250407,140100,9469377700,35700,35700,35700,35650,239
|
||||
20250407,140000,9460846500,35700,35700,35700,35650,2451
|
||||
20250407,135900,9373437850,35700,35750,35750,35650,4809
|
||||
20250407,135800,9201745950,35750,35750,35800,35750,177
|
||||
20250407,135700,9195416350,35750,35750,35750,35700,262
|
||||
20250407,135600,9186050350,35750,35750,35750,35700,399
|
||||
20250407,135500,9171789050,35750,35800,35800,35700,110
|
||||
20250407,135400,9167857600,35800,35750,35800,35700,1617
|
||||
20250407,135300,9110077800,35750,35700,35750,35700,309
|
||||
20250407,135200,9099033300,35750,35750,35750,35700,231
|
||||
20250407,135100,9090776500,35700,35750,35750,35700,204
|
||||
20250407,135000,9083484700,35700,35750,35750,35700,128
|
||||
20250407,134900,9078910950,35750,35750,35750,35700,688
|
||||
20250407,134800,9054343250,35750,35750,35800,35700,1484
|
||||
20250407,134700,9001290800,35750,35750,35750,35700,6147
|
||||
20250407,134600,8781810200,35750,35750,35750,35700,309
|
||||
20250407,134500,8770765650,35750,35750,35800,35700,2409
|
||||
20250407,134400,8684670200,35700,35750,35750,35700,411
|
||||
20250407,134300,8669988050,35750,35750,35750,35700,286
|
||||
20250407,134200,8659765750,35750,35800,35800,35700,1318
|
||||
20250407,134100,8612649700,35800,35800,35800,35750,2584
|
||||
20250407,134000,8520256350,35750,35800,35800,35750,1044
|
||||
20250407,133900,8482929050,35800,35750,35800,35750,288
|
||||
20250407,133800,8472620900,35800,35800,35800,35750,91
|
||||
20250407,133700,8469364450,35800,35800,35800,35750,808
|
||||
20250407,133600,8440439500,35800,35750,35800,35750,847
|
||||
20250407,133500,8410156250,35750,35750,35750,35700,818
|
||||
20250407,133400,8380941000,35750,35750,35800,35700,979
|
||||
20250407,133300,8345946400,35750,35800,35800,35750,2523
|
||||
20250407,133200,8255729800,35800,35800,35800,35800,152
|
||||
20250407,133100,8250288200,35800,35750,35800,35750,837
|
||||
20250407,133000,8220353750,35800,35800,35850,35750,253
|
||||
20250407,132900,8211297800,35800,35800,35800,35750,761
|
||||
20250407,132800,8184056750,35800,35800,35850,35750,782
|
||||
20250407,132700,8156077400,35800,35825,35850,35800,1137
|
||||
20250407,132600,8115372150,35800,35850,35850,35800,279
|
||||
20250407,132500,8105380950,35800,35850,35850,35800,240
|
||||
20250407,132400,8096784750,35850,35850,35850,35800,138
|
||||
20250407,132300,8091839700,35800,35800,35850,35750,1235
|
||||
20250407,132200,8047658950,35800,35800,35850,35800,5863
|
||||
20250407,132100,7837745100,35750,35800,35800,35750,197
|
||||
20250407,132000,7830694750,35800,35750,35800,35750,5069
|
||||
20250407,131900,7649469650,35700,35750,35750,35700,105
|
||||
20250407,131800,7645718650,35750,35750,35750,35700,77
|
||||
20250407,131700,7642968150,35750,35700,35750,35650,1060
|
||||
20250407,131600,7605117950,35750,35750,35750,35700,122
|
||||
20250407,131500,7600757050,35750,35750,35750,35700,1870
|
||||
20250407,131400,7533946650,35750,35750,35750,35700,75
|
||||
20250407,131300,7531266200,35750,35700,35750,35700,96
|
||||
20250407,131200,7527835500,35750,35750,35750,35700,142
|
||||
20250407,131100,7522759850,35750,35800,35800,35700,1414
|
||||
20250407,131000,7472208950,35800,35800,35800,35750,51
|
||||
20250407,130900,7470384225,35800,35800,35800,35750,105
|
||||
20250407,130800,7466626225,35800,35775,35800,35750,112
|
||||
20250407,130700,7462617700,35800,35800,35800,35750,178
|
||||
20250407,130600,7456246000,35800,35800,35800,35800,62
|
||||
20250407,130500,7454026400,35800,35800,35800,35750,64
|
||||
20250407,130400,7451736000,35800,35800,35800,35750,165
|
||||
20250407,130300,7445830200,35800,35800,35800,35750,38
|
||||
20250407,130200,7444470500,35800,35750,35800,35700,301
|
||||
20250407,130100,7433706700,35750,35750,35750,35750,202
|
||||
20250407,130000,7426485200,35700,35750,35750,35700,56
|
||||
20250407,125900,7424483950,35750,35750,35750,35700,2127
|
||||
20250407,125800,7348544400,35750,35750,35750,35700,154
|
||||
20250407,125700,7343039650,35750,35750,35750,35700,354
|
||||
20250407,125600,7330388350,35750,35750,35750,35750,159
|
||||
20250407,125500,7324704100,35750,35750,35750,35700,933
|
||||
20250407,125400,7291374750,35750,35750,35750,35700,254
|
||||
20250407,125300,7282299850,35750,35750,35775,35750,263
|
||||
20250407,125200,7272897350,35750,35750,35750,35700,329
|
||||
20250407,125100,7261140100,35750,35750,35750,35750,126
|
||||
20250407,125000,7256635600,35750,35750,35800,35750,2383
|
||||
20250407,124900,7171440700,35750,35800,35800,35750,476
|
||||
20250407,124800,7154422500,35800,35750,35800,35750,591
|
||||
20250407,124700,7133290750,35750,35750,35800,35750,2660
|
||||
20250407,124600,7038192200,35750,35750,35800,35750,3461
|
||||
20250407,124500,6914461400,35750,35750,35750,35700,2551
|
||||
20250407,124400,6823263200,35750,35750,35800,35700,261
|
||||
20250407,124300,6813930850,35750,35750,35800,35750,295
|
||||
20250407,124200,6803384550,35750,35750,35750,35700,179
|
||||
20250407,124100,6796986050,35700,35750,35750,35700,1081
|
||||
20250407,124000,6758388800,35750,35700,35750,35700,343
|
||||
20250407,123900,6746140700,35700,35675,35700,35675,311
|
||||
20250407,123800,6735040600,35675,35700,35700,35675,442
|
||||
20250407,123700,6719271100,35700,35700,35700,35700,320
|
||||
20250407,123600,6707847100,35700,35700,35700,35700,341
|
||||
20250407,123500,6695673400,35700,35750,35750,35650,1718
|
||||
20250407,123400,6634341650,35750,35750,35750,35700,269
|
||||
20250407,123300,6624731250,35750,35750,35750,35700,682
|
||||
20250407,123200,6600381100,35750,35750,35750,35750,145
|
||||
20250407,123100,6595197350,35750,35750,35750,35750,136
|
||||
20250407,123000,6590335350,35750,35800,35800,35750,796
|
||||
20250407,122900,6561878250,35800,35800,35800,35800,184
|
||||
20250407,122800,6555291050,35800,35800,35800,35800,519
|
||||
20250407,122700,6536710850,35800,35800,35800,35800,349
|
||||
20250407,122600,6524216650,35800,35750,35800,35750,474
|
||||
20250407,122500,6507269350,35750,35750,35750,35750,362
|
||||
20250407,122400,6494327850,35700,35750,35750,35700,967
|
||||
20250407,122300,6459786600,35750,35750,35800,35700,903
|
||||
20250407,122200,6427516250,35750,35800,35800,35750,3461
|
||||
20250407,122100,6303782650,35800,35800,35800,35800,72
|
||||
20250407,122000,6301205050,35800,35800,35800,35800,104
|
||||
20250407,121900,6297481850,35800,35850,35850,35750,924
|
||||
20250407,121800,6264402800,35850,35850,35850,35850,46
|
||||
20250407,121700,6262753700,35850,35825,35850,35800,343
|
||||
20250407,121600,6250459225,35850,35850,35850,35850,40
|
||||
20250407,121500,6249025225,35850,35850,35900,35800,887
|
||||
20250407,121400,6217251925,35850,35850,35850,35750,1684
|
||||
20250407,121300,6156961875,35850,35850,35850,35850,17
|
||||
20250407,121200,6156352425,35850,35850,35850,35800,98
|
||||
20250407,121100,6152839675,35850,35900,35900,35850,985
|
||||
20250407,121000,6117526625,35900,35875,35900,35850,188
|
||||
20250407,120900,6110778375,35900,35900,35900,35850,158
|
||||
20250407,120800,6105106425,35900,35900,35900,35850,41
|
||||
20250407,120700,6103634575,35900,35900,35900,35900,99
|
||||
20250407,120600,6100080475,35900,35900,35900,35900,29
|
||||
20250407,120500,6099039375,35900,35900,35900,35900,89
|
||||
20250407,120400,6095844275,35850,35900,35900,35800,1451
|
||||
20250407,120300,6043826225,35850,35900,35900,35850,645
|
||||
20250407,120200,6020701025,35900,35900,35900,35900,232
|
||||
20250407,120100,6012372225,35900,35900,35900,35900,134
|
||||
20250407,120000,6007561625,35900,35950,35950,35900,416
|
||||
20250407,115900,5992612525,36000,35950,36000,35950,80
|
||||
20250407,115800,5989736175,35950,35900,36100,35900,1856
|
||||
20250407,115700,5922946375,35900,35950,35950,35900,112
|
||||
20250407,115600,5918922375,35900,35900,35950,35900,101
|
||||
20250407,115500,5915295625,35900,35900,35950,35850,1049
|
||||
20250407,115400,5877635925,35950,35950,35950,35900,311
|
||||
20250407,115300,5866457425,35900,35950,35950,35900,654
|
||||
20250407,115200,5842949625,35900,35950,35950,35900,135
|
||||
20250407,115100,5838098725,35950,35950,35950,35950,172
|
||||
20250407,115000,5831915325,35950,35950,35950,35950,113
|
||||
20250407,114900,5827852975,35900,35900,35900,35900,599
|
||||
20250407,114800,5806348875,35900,35850,35900,35850,45
|
||||
20250407,114700,5804734075,35850,35900,35900,35850,148
|
||||
20250407,114600,5799421475,35900,35850,35900,35850,57
|
||||
20250407,114500,5797376725,35900,35900,35900,35900,34
|
||||
20250407,114400,5796156125,35900,35900,35900,35900,45
|
||||
20250407,114300,5794540625,35900,35900,35900,35900,144
|
||||
20250407,114200,5789371025,35900,35900,35900,35900,73
|
||||
20250407,114100,5786750325,35850,35850,35900,35800,768
|
||||
20250407,114000,5759217775,35850,35850,35850,35850,73
|
||||
20250407,113900,5756600725,35850,35850,35850,35850,198
|
||||
20250407,113800,5749502425,35850,35850,35850,35800,212
|
||||
20250407,113700,5741902325,35850,35850,35850,35800,982
|
||||
20250407,113600,5706738575,35850,35850,35850,35800,300
|
||||
20250407,113500,5695997975,35800,35900,35900,35800,2168
|
||||
20250407,113400,5618345125,35900,35900,35900,35900,161
|
||||
20250407,113300,5612565225,35900,35900,35900,35900,177
|
||||
20250407,113200,5606210925,35900,35850,35900,35800,154
|
||||
20250407,113100,5600689675,35850,35850,35900,35850,359
|
||||
20250407,113000,5587818225,35850,35850,35850,35800,1010
|
||||
20250407,112900,5551609775,35800,35800,35850,35800,203
|
||||
20250407,112800,5544332325,35800,35850,35850,35800,248
|
||||
20250407,112700,5535452050,35850,35850,35850,35850,115
|
||||
20250407,112600,5531329300,35850,35850,35850,35800,20
|
||||
20250407,112500,5530612350,35850,35850,35850,35800,82
|
||||
20250407,112400,5527672850,35850,35900,35900,35850,1315
|
||||
20250407,112300,5480528900,35900,35950,35950,35900,470
|
||||
20250407,112200,5463655600,35900,35950,35950,35900,378
|
||||
20250407,112100,5450069950,35950,35950,35950,35950,33
|
||||
20250407,112000,5448883600,35950,35850,35950,35850,724
|
||||
20250407,111900,5422889150,35850,35900,35900,35850,275
|
||||
20250407,111800,5413029600,35900,35950,35950,35850,1402
|
||||
20250407,111700,5362697350,35950,35950,35950,35900,241
|
||||
20250407,111600,5354042700,35950,35950,35950,35900,395
|
||||
20250407,111500,5339859350,35900,35950,35950,35900,126
|
||||
20250407,111400,5335329700,35950,35900,35950,35900,61
|
||||
20250407,111300,5333136800,35950,35950,35950,35900,251
|
||||
20250407,111200,5324113400,35900,35950,35950,35900,102
|
||||
20250407,111100,5320447800,35950,35900,35950,35900,24
|
||||
20250407,111000,5319585600,35900,35950,35950,35900,87
|
||||
20250407,110900,5316458050,35950,35950,35950,35950,129
|
||||
20250407,110800,5311820500,35950,35950,35950,35950,28
|
||||
20250407,110700,5310813900,35950,35950,35950,35900,338
|
||||
20250407,110600,5298662850,35950,35950,36000,35950,285
|
||||
20250407,110500,5288416600,36000,35950,36000,35900,475
|
||||
20250407,110400,5271340450,35950,35950,35950,35950,53
|
||||
20250407,110300,5269435100,35950,35900,35950,35900,37
|
||||
20250407,110200,5268106450,35900,35900,35900,35850,828
|
||||
20250407,110100,5238407300,35900,35950,35950,35850,829
|
||||
20250407,110000,5208653200,35950,35950,35950,35950,29
|
||||
20250407,105900,5207610650,35950,35950,35950,35900,25
|
||||
20250407,105800,5206712700,35900,35950,35950,35900,331
|
||||
20250407,105700,5194820900,35900,35950,35950,35900,41
|
||||
20250407,105600,5193347025,35950,35950,35950,35900,26
|
||||
20250407,105500,5192412375,35950,35950,35950,35900,140
|
||||
20250407,105400,5187380375,35950,35950,35950,35950,51
|
||||
20250407,105300,5185546925,35950,35950,35950,35900,682
|
||||
20250407,105200,5161034525,35950,35950,35950,35950,160
|
||||
20250407,105100,5155282525,35950,35950,35950,35900,110
|
||||
20250407,105000,5151332025,35950,35950,35950,35900,24
|
||||
20250407,104900,5150469875,35900,35950,35950,35900,269
|
||||
20250407,104800,5140811475,35900,35950,35950,35900,350
|
||||
20250407,104700,5128244525,35900,36000,36000,35900,677
|
||||
20250407,104600,5103912375,35950,35950,35950,35950,231
|
||||
20250407,104500,5095607925,35950,35950,35950,35850,75
|
||||
20250407,104400,5092915225,35950,35950,36000,35850,819
|
||||
20250407,104300,5063486275,35950,35950,35950,35950,429
|
||||
20250407,104200,5048063725,35900,35950,35950,35900,373
|
||||
20250407,104100,5034662850,35900,35950,35950,35900,175
|
||||
20250407,104000,5028378850,35900,35950,35950,35900,436
|
||||
20250407,103900,5012712150,35950,35950,35950,35950,199
|
||||
20250407,103800,5005558100,35925,35950,35950,35900,32
|
||||
20250407,103700,5004408550,35950,35900,36000,35900,590
|
||||
20250407,103600,4983213150,35900,35950,36000,35900,580
|
||||
20250407,103500,4962364350,35950,36000,36000,35900,2417
|
||||
20250407,103400,4875369750,36000,35950,36050,35950,3144
|
||||
20250407,103300,4762198150,35950,35950,35950,35900,133
|
||||
20250407,103200,4757417000,35950,35950,35950,35900,41
|
||||
20250407,103100,4755943150,35950,35950,35950,35900,55
|
||||
20250407,103000,4753966000,35950,35900,35950,35850,1008
|
||||
20250407,102900,4717778450,35900,35900,35900,35850,144
|
||||
20250407,102800,4712613100,35900,35900,35900,35900,6
|
||||
20250407,102700,4712397700,35900,35900,35900,35900,26
|
||||
20250407,102600,4711464300,35900,35850,35950,35850,1114
|
||||
20250407,102500,4671474050,35900,35900,35900,35900,165
|
||||
20250407,102400,4665550550,35900,35825,35900,35825,1670
|
||||
20250407,102300,4605670125,35825,35800,35850,35800,1316
|
||||
20250407,102200,4558551500,35800,35800,35800,35800,135
|
||||
20250407,102100,4553718500,35800,35750,35800,35700,854
|
||||
20250407,102000,4523177950,35750,35750,35800,35750,1117
|
||||
20250407,101900,4483243775,35750,35750,35750,35700,76
|
||||
20250407,101800,4480527275,35750,35700,35750,35700,1257
|
||||
20250407,101700,4435651025,35700,35700,35700,35700,55
|
||||
20250407,101600,4433687525,35700,35700,35700,35650,1697
|
||||
20250407,101500,4373184175,35700,35700,35700,35650,396
|
||||
20250407,101400,4359061275,35700,35650,35700,35650,261
|
||||
20250407,101300,4349746025,35700,35650,35700,35600,2075
|
||||
20250407,101200,4275758325,35700,35700,35700,35650,114
|
||||
20250407,101100,4271691375,35700,35700,35700,35650,106
|
||||
20250407,101000,4267909775,35700,35700,35700,35700,61
|
||||
20250407,100900,4265732075,35700,35700,35700,35700,87
|
||||
20250407,100800,4262626175,35700,35650,35700,35650,1319
|
||||
20250407,100700,4215601075,35700,35700,35700,35650,184
|
||||
20250407,100600,4209038775,35700,35700,35700,35650,553
|
||||
20250407,100500,4189320925,35700,35700,35700,35650,292
|
||||
20250407,100400,4178907875,35700,35750,35750,35650,609
|
||||
20250407,100300,4157180125,35750,35750,35750,35700,360
|
||||
20250407,100200,4144325275,35750,35750,35750,35700,1155
|
||||
20250407,100100,4103089925,35750,35750,35750,35750,61
|
||||
20250407,100000,4100909175,35750,35675,35750,35650,1644
|
||||
20250407,095900,4042229300,35675,35700,35700,35650,386
|
||||
20250407,095800,4028466275,35700,35650,35700,35600,2823
|
||||
20250407,095700,3927825225,35650,35650,35650,35600,646
|
||||
20250407,095600,3904805375,35650,35650,35650,35600,115
|
||||
20250407,095500,3900708275,35650,35700,35700,35650,197
|
||||
20250407,095400,3893683525,35700,35650,35700,35650,448
|
||||
20250407,095300,3877711975,35650,35650,35700,35600,1339
|
||||
20250407,095200,3830027100,35650,35650,35700,35650,155
|
||||
20250407,095100,3824501150,35650,35650,35700,35600,1705
|
||||
20250407,095000,3763778450,35650,35600,35650,35550,820
|
||||
20250407,094900,3734584900,35600,35550,35650,35500,6663
|
||||
20250407,094800,3497519400,35550,35500,35550,35500,481
|
||||
20250407,094700,3480441500,35500,35550,35550,35500,1382
|
||||
20250407,094600,3431375200,35550,35500,35550,35450,382
|
||||
20250407,094500,3417811600,35500,35500,35550,35450,1274
|
||||
20250407,094400,3372588900,35550,35450,35550,35450,2989
|
||||
20250407,094300,3266502050,35500,35600,35600,35500,6157
|
||||
20250407,094200,3047660950,35600,35550,35600,35550,330
|
||||
20250407,094100,3035927850,35550,35550,35600,35550,2788
|
||||
20250407,094000,2936813550,35600,35650,35650,35600,220
|
||||
20250407,093900,2928981100,35650,35650,35650,35600,170
|
||||
20250407,093800,2922928650,35600,35600,35650,35600,447
|
||||
20250407,093700,2907014750,35600,35650,35650,35600,347
|
||||
20250407,093600,2894660750,35600,35600,35600,35550,1147
|
||||
20250407,093500,2853863250,35600,35550,35600,35500,2012
|
||||
20250407,093400,2782337550,35600,35550,35600,35550,551
|
||||
20250407,093300,2762749400,35500,35550,35550,35400,2955
|
||||
20250407,093200,2657874500,35500,35500,35550,35500,584
|
||||
20250407,093100,2637132050,35500,35500,35500,35450,466
|
||||
20250407,093000,2620597550,35500,35450,35500,35400,900
|
||||
20250407,092900,2588695350,35450,35450,35450,35400,1624
|
||||
20250407,092800,2531195100,35400,35350,35450,35350,3030
|
||||
20250407,092700,2424019500,35400,35500,35500,35350,9177
|
||||
20250407,092600,2099193500,35450,35500,35500,35450,1656
|
||||
20250407,092500,2040487150,35500,35450,35550,35450,1573
|
||||
20250407,092400,1984674100,35450,35450,35450,35450,759
|
||||
20250407,092300,1957767550,35450,35450,35450,35400,646
|
||||
20250407,092200,1934867650,35450,35450,35500,35400,4828
|
||||
20250407,092100,1763670625,35500,35500,35500,35450,635
|
||||
20250407,092000,1741129675,35500,35550,35550,35450,3653
|
||||
20250407,091900,1611421175,35550,35550,35625,35500,1810
|
||||
20250407,091800,1547051900,35550,35550,35600,35500,1635
|
||||
20250407,091700,1488946350,35550,35900,35900,35550,2989
|
||||
20250407,091600,1382495400,35700,35700,35900,35550,2592
|
||||
20250407,091500,1290183000,35750,35650,35750,35600,744
|
||||
20250407,091400,1263663550,35600,35700,35750,35550,755
|
||||
20250407,091300,1236755050,35600,35650,35700,35600,655
|
||||
20250407,091200,1213415100,35700,35550,35700,35550,904
|
||||
20250407,091100,1181218700,35550,35600,35700,35500,1379
|
||||
20250407,091000,1132187850,35600,35700,35750,35500,1587
|
||||
20250407,090900,1075664250,35700,35450,35700,35450,3493
|
||||
20250407,090800,951285350,35450,35500,35500,35400,1746
|
||||
20250407,090700,889381250,35500,35500,35500,35400,4330
|
||||
20250407,090600,735887200,35500,35550,35550,35450,1300
|
||||
20250407,090500,689732400,35500,35500,35600,35500,1841
|
||||
20250407,090400,624337200,35500,35400,35600,35400,2940
|
||||
20250407,090300,520036200,35400,35550,35550,35350,3012
|
||||
20250407,090200,413333900,35550,35500,35550,35400,1882
|
||||
20250407,090100,346569350,35500,35450,35500,35450,1509
|
||||
20250407,090000,293030300,35500,35600,35800,35350,8247
|
||||
|
Reference in New Issue
Block a user