Update 2025-04-29 2740 candle_min
This commit is contained in:
587
015760/min/candle-20250429.csv
Normal file
587
015760/min/candle-20250429.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,184500,49792345000,25700,25700,25700,25700,94918
|
||||
20250429,184400,49792345000,25700,25700,25700,25700,0
|
||||
20250429,184300,49792345000,25700,25700,25700,25700,0
|
||||
20250429,184200,49792345000,25700,25700,25700,25700,0
|
||||
20250429,184100,49792345000,25700,25700,25700,25700,0
|
||||
20250429,184000,49792345000,25700,25700,25700,25700,0
|
||||
20250429,183900,49792345000,25700,25700,25700,25700,0
|
||||
20250429,183800,49792345000,25700,25700,25700,25700,0
|
||||
20250429,183700,49792345000,25700,25700,25700,25700,0
|
||||
20250429,183600,49792345000,25700,25700,25700,25700,0
|
||||
20250429,183500,49792345000,25700,25700,25700,25700,0
|
||||
20250429,183400,49792345000,25700,25700,25700,25700,0
|
||||
20250429,183300,49792345000,25700,25700,25700,25700,0
|
||||
20250429,183200,49792345000,25700,25700,25700,25700,0
|
||||
20250429,183100,49792345000,25700,25700,25700,25700,0
|
||||
20250429,183000,49792345000,25700,25700,25700,25700,0
|
||||
20250429,182900,49792345000,25700,25700,25700,25700,0
|
||||
20250429,182800,49792345000,25700,25700,25700,25700,0
|
||||
20250429,182700,49792345000,25700,25700,25700,25700,0
|
||||
20250429,182600,49792345000,25700,25700,25700,25700,0
|
||||
20250429,182500,49792345000,25700,25700,25700,25700,0
|
||||
20250429,182400,49792345000,25700,25700,25700,25700,0
|
||||
20250429,182300,49792345000,25700,25700,25700,25700,0
|
||||
20250429,182200,49792345000,25700,25700,25700,25700,0
|
||||
20250429,182100,49792345000,25700,25700,25700,25700,0
|
||||
20250429,182000,49792345000,25700,25700,25700,25700,0
|
||||
20250429,181900,49792345000,25700,25700,25700,25700,0
|
||||
20250429,181800,49792345000,25700,25700,25700,25700,0
|
||||
20250429,181700,49792345000,25700,25700,25700,25700,0
|
||||
20250429,181600,49792345000,25700,25700,25700,25700,0
|
||||
20250429,181500,49792345000,25700,25700,25700,25700,94918
|
||||
20250429,181400,49792345000,25700,25700,25700,25700,0
|
||||
20250429,181300,49792345000,25700,25700,25700,25700,0
|
||||
20250429,181200,49792345000,25700,25700,25700,25700,0
|
||||
20250429,181100,49792345000,25700,25700,25700,25700,0
|
||||
20250429,181000,49792345000,25700,25700,25700,25700,0
|
||||
20250429,180900,49792345000,25700,25700,25700,25700,0
|
||||
20250429,180800,49792345000,25700,25700,25700,25700,0
|
||||
20250429,180700,49792345000,25700,25700,25700,25700,0
|
||||
20250429,180600,49792345000,25700,25700,25700,25700,0
|
||||
20250429,180500,49792345000,25700,25700,25700,25700,0
|
||||
20250429,180400,49792345000,25700,25700,25700,25700,0
|
||||
20250429,180300,49792345000,25700,25700,25700,25700,0
|
||||
20250429,180200,49792345000,25700,25700,25700,25700,0
|
||||
20250429,180100,49792345000,25700,25700,25700,25700,0
|
||||
20250429,180000,49792345000,25700,25700,25700,25700,0
|
||||
20250429,175900,49792345000,25700,25700,25700,25700,0
|
||||
20250429,175800,49792345000,25700,25700,25700,25700,0
|
||||
20250429,175700,49792345000,25700,25700,25700,25700,0
|
||||
20250429,175600,49792345000,25700,25700,25700,25700,0
|
||||
20250429,175500,49792345000,25700,25700,25700,25700,0
|
||||
20250429,175400,49792345000,25700,25700,25700,25700,0
|
||||
20250429,175300,49792345000,25700,25700,25700,25700,0
|
||||
20250429,175200,49792345000,25700,25700,25700,25700,0
|
||||
20250429,175100,49792345000,25700,25700,25700,25700,0
|
||||
20250429,175000,49792345000,25700,25700,25700,25700,0
|
||||
20250429,174900,49792345000,25700,25700,25700,25700,0
|
||||
20250429,174800,49792345000,25700,25700,25700,25700,0
|
||||
20250429,174700,49792345000,25700,25700,25700,25700,0
|
||||
20250429,174600,49792345000,25700,25700,25700,25700,0
|
||||
20250429,174500,49792345000,25700,25700,25700,25700,94918
|
||||
20250429,174400,49792345000,25700,25700,25700,25700,0
|
||||
20250429,174300,49792345000,25700,25700,25700,25700,0
|
||||
20250429,174200,49792345000,25700,25700,25700,25700,0
|
||||
20250429,174100,49792345000,25700,25700,25700,25700,0
|
||||
20250429,174000,49792345000,25700,25700,25700,25700,0
|
||||
20250429,173900,49792345000,25700,25700,25700,25700,0
|
||||
20250429,173800,49792345000,25700,25700,25700,25700,0
|
||||
20250429,173700,49792345000,25700,25700,25700,25700,0
|
||||
20250429,173600,49792345000,25700,25700,25700,25700,0
|
||||
20250429,173500,49792345000,25700,25700,25700,25700,0
|
||||
20250429,173400,49792345000,25700,25700,25700,25700,0
|
||||
20250429,173300,49792345000,25700,25700,25700,25700,0
|
||||
20250429,173200,49792345000,25700,25700,25700,25700,0
|
||||
20250429,173100,49792345000,25700,25700,25700,25700,0
|
||||
20250429,173000,49792345000,25700,25700,25700,25700,0
|
||||
20250429,172900,49792345000,25700,25700,25700,25700,0
|
||||
20250429,172800,49792345000,25700,25700,25700,25700,0
|
||||
20250429,172700,49792345000,25700,25700,25700,25700,0
|
||||
20250429,172600,49792345000,25700,25700,25700,25700,0
|
||||
20250429,172500,49792345000,25700,25700,25700,25700,0
|
||||
20250429,172400,49792345000,25700,25700,25700,25700,0
|
||||
20250429,172300,49792345000,25700,25700,25700,25700,0
|
||||
20250429,172200,49792345000,25700,25700,25700,25700,0
|
||||
20250429,172100,49792345000,25700,25700,25700,25700,0
|
||||
20250429,172000,49792345000,25700,25700,25700,25700,0
|
||||
20250429,171900,49792345000,25700,25700,25700,25700,0
|
||||
20250429,171800,49792345000,25700,25700,25700,25700,0
|
||||
20250429,171700,49792345000,25700,25700,25700,25700,0
|
||||
20250429,171600,49792345000,25700,25700,25700,25700,0
|
||||
20250429,171500,49792345000,25700,25700,25700,25700,94918
|
||||
20250429,171400,49792345000,25700,25700,25700,25700,0
|
||||
20250429,171300,49792345000,25700,25700,25700,25700,0
|
||||
20250429,171200,49792345000,25700,25700,25700,25700,0
|
||||
20250429,171100,49792345000,25700,25700,25700,25700,0
|
||||
20250429,171000,49792345000,25700,25700,25700,25700,0
|
||||
20250429,170900,49792345000,25700,25700,25700,25700,0
|
||||
20250429,170800,49792345000,25700,25700,25700,25700,0
|
||||
20250429,170700,49792345000,25700,25700,25700,25700,0
|
||||
20250429,170600,49792345000,25700,25700,25700,25700,0
|
||||
20250429,170500,49792345000,25700,25700,25700,25700,0
|
||||
20250429,170400,49792345000,25700,25700,25700,25700,0
|
||||
20250429,170300,49792345000,25700,25700,25700,25700,0
|
||||
20250429,170200,49792345000,25700,25700,25700,25700,0
|
||||
20250429,170100,49792345000,25700,25700,25700,25700,0
|
||||
20250429,170000,49792345000,25700,25700,25700,25700,0
|
||||
20250429,165900,49792345000,25700,25700,25700,25700,0
|
||||
20250429,165800,49792345000,25700,25700,25700,25700,0
|
||||
20250429,165700,49792345000,25700,25700,25700,25700,0
|
||||
20250429,165600,49792345000,25700,25700,25700,25700,0
|
||||
20250429,165500,49792345000,25700,25700,25700,25700,0
|
||||
20250429,165400,49792345000,25700,25700,25700,25700,0
|
||||
20250429,165300,49792345000,25700,25700,25700,25700,0
|
||||
20250429,165200,49792345000,25700,25700,25700,25700,0
|
||||
20250429,165100,49792345000,25700,25700,25700,25700,0
|
||||
20250429,165000,49792345000,25700,25700,25700,25700,0
|
||||
20250429,164900,49792345000,25700,25700,25700,25700,0
|
||||
20250429,164800,49792345000,25700,25700,25700,25700,0
|
||||
20250429,164700,49792345000,25700,25700,25700,25700,0
|
||||
20250429,164600,49792345000,25700,25700,25700,25700,0
|
||||
20250429,164500,49792345000,25700,25700,25700,25700,94918
|
||||
20250429,164400,49792345000,25700,25700,25700,25700,0
|
||||
20250429,164300,49792345000,25700,25700,25700,25700,0
|
||||
20250429,164200,49792345000,25700,25700,25700,25700,0
|
||||
20250429,164100,49792345000,25700,25700,25700,25700,0
|
||||
20250429,164000,49792345000,25700,25700,25700,25700,0
|
||||
20250429,163900,49792345000,25700,25700,25700,25700,0
|
||||
20250429,163800,49792345000,25700,25700,25700,25700,0
|
||||
20250429,163700,49792345000,25700,25700,25700,25700,0
|
||||
20250429,163600,49792345000,25700,25700,25700,25700,0
|
||||
20250429,163500,49792345000,25700,25700,25700,25700,0
|
||||
20250429,163400,49792345000,25700,25700,25700,25700,0
|
||||
20250429,163300,49792345000,25700,25700,25700,25700,0
|
||||
20250429,163200,49792345000,25700,25700,25700,25700,0
|
||||
20250429,163100,49792345000,25700,25700,25700,25700,0
|
||||
20250429,163000,49792345000,25700,25700,25700,25700,0
|
||||
20250429,162900,49792345000,25700,25700,25700,25700,0
|
||||
20250429,162800,49792345000,25700,25700,25700,25700,0
|
||||
20250429,162700,49792345000,25700,25700,25700,25700,0
|
||||
20250429,162600,49792345000,25700,25700,25700,25700,0
|
||||
20250429,162500,49792345000,25700,25700,25700,25700,0
|
||||
20250429,162400,49792345000,25700,25700,25700,25700,0
|
||||
20250429,162300,49792345000,25700,25700,25700,25700,0
|
||||
20250429,162200,49792345000,25700,25700,25700,25700,0
|
||||
20250429,162100,49792345000,25700,25700,25700,25700,0
|
||||
20250429,162000,49792345000,25700,25700,25700,25700,0
|
||||
20250429,161900,49792345000,25700,25700,25700,25700,0
|
||||
20250429,161800,49792345000,25700,25700,25700,25700,0
|
||||
20250429,161700,49792345000,25700,25700,25700,25700,0
|
||||
20250429,161600,49792345000,25700,25700,25700,25700,0
|
||||
20250429,161500,49792345000,25700,25700,25700,25700,94918
|
||||
20250429,161400,49792345000,25700,25700,25700,25700,0
|
||||
20250429,161300,49792345000,25700,25700,25700,25700,0
|
||||
20250429,161200,49792345000,25700,25700,25700,25700,0
|
||||
20250429,161100,49792345000,25700,25700,25700,25700,0
|
||||
20250429,161000,49792345000,25700,25700,25700,25700,0
|
||||
20250429,160900,49792345000,25700,25700,25700,25700,0
|
||||
20250429,160800,49792345000,25700,25700,25700,25700,0
|
||||
20250429,160700,49792345000,25700,25700,25700,25700,0
|
||||
20250429,160600,49792345000,25700,25700,25700,25700,0
|
||||
20250429,160500,49792345000,25700,25700,25700,25700,0
|
||||
20250429,160400,49792345000,25700,25700,25700,25700,0
|
||||
20250429,160300,49792345000,25700,25700,25700,25700,0
|
||||
20250429,160200,49792345000,25700,25700,25700,25700,0
|
||||
20250429,160100,49792345000,25700,25700,25700,25700,0
|
||||
20250429,160000,49792345000,25700,25700,25700,25700,0
|
||||
20250429,155900,49792345000,25700,25700,25700,25700,0
|
||||
20250429,155800,49792345000,25700,25700,25700,25700,0
|
||||
20250429,155700,49792345000,25700,25700,25700,25700,0
|
||||
20250429,155600,49792345000,25700,25700,25700,25700,0
|
||||
20250429,155500,49792345000,25700,25700,25700,25700,0
|
||||
20250429,155400,49792345000,25700,25700,25700,25700,0
|
||||
20250429,155300,49792345000,25700,25700,25700,25700,0
|
||||
20250429,155200,49792345000,25700,25700,25700,25700,0
|
||||
20250429,155100,49792345000,25700,25700,25700,25700,0
|
||||
20250429,155000,49792345000,25700,25700,25700,25700,0
|
||||
20250429,154900,49792345000,25700,25700,25700,25700,0
|
||||
20250429,154800,49792345000,25700,25700,25700,25700,0
|
||||
20250429,154700,49792345000,25700,25700,25700,25700,0
|
||||
20250429,154600,49792345000,25700,25700,25700,25700,0
|
||||
20250429,154500,49792345000,25700,25700,25700,25700,94918
|
||||
20250429,154400,49792345000,25700,25700,25700,25700,0
|
||||
20250429,154300,49792345000,25700,25700,25700,25700,0
|
||||
20250429,154200,49792345000,25700,25700,25700,25700,0
|
||||
20250429,154100,49792345000,25700,25700,25700,25700,0
|
||||
20250429,154000,49792345000,25700,25700,25700,25700,0
|
||||
20250429,153900,49792345000,25700,25700,25700,25700,0
|
||||
20250429,153800,49792345000,25700,25700,25700,25700,0
|
||||
20250429,153700,49792345000,25700,25700,25700,25700,0
|
||||
20250429,153600,49792345000,25700,25700,25700,25700,0
|
||||
20250429,153500,49792345000,25700,25700,25700,25700,0
|
||||
20250429,153400,49792345000,25700,25700,25700,25700,0
|
||||
20250429,153300,49792345000,25700,25700,25700,25700,0
|
||||
20250429,153200,49792345000,25700,25700,25700,25700,0
|
||||
20250429,153100,49792345000,25700,25700,25700,25700,0
|
||||
20250429,153000,49792345000,25700,25700,25700,25700,94918
|
||||
20250429,152900,47352952400,25700,25700,25700,25700,0
|
||||
20250429,152800,47352952400,25700,25700,25700,25700,0
|
||||
20250429,152700,47352952400,25700,25700,25700,25700,0
|
||||
20250429,152600,47352952400,25700,25700,25700,25700,0
|
||||
20250429,152500,47352952400,25700,25700,25700,25700,0
|
||||
20250429,152400,47352952400,25700,25700,25700,25700,0
|
||||
20250429,152300,47352952400,25700,25700,25700,25700,0
|
||||
20250429,152200,47352952400,25700,25700,25700,25700,0
|
||||
20250429,152100,47352952400,25700,25700,25700,25700,0
|
||||
20250429,152000,47352952400,25700,25700,25700,25700,0
|
||||
20250429,151900,47352952400,25700,25650,25700,25600,16395
|
||||
20250429,151800,46932520050,25650,25550,25650,25550,23810
|
||||
20250429,151700,46323055950,25550,25600,25600,25550,3278
|
||||
20250429,151600,46239151000,25600,25550,25600,25550,5564
|
||||
20250429,151500,46096723500,25550,25550,25600,25550,7146
|
||||
20250429,151400,45913819550,25550,25550,25600,25550,3528
|
||||
20250429,151300,45823519800,25550,25600,25600,25550,3079
|
||||
20250429,151200,45744744750,25600,25600,25600,25550,6219
|
||||
20250429,151100,45585556225,25600,25600,25600,25550,2489
|
||||
20250429,151000,45521849375,25550,25600,25600,25550,3420
|
||||
20250429,150900,45434310325,25600,25550,25600,25550,1606
|
||||
20250429,150800,45393212275,25600,25600,25600,25550,2471
|
||||
20250429,150700,45329979025,25550,25600,25600,25550,1798
|
||||
20250429,150600,45283969550,25550,25550,25600,25550,1881
|
||||
20250429,150500,45235841350,25600,25550,25600,25500,4255
|
||||
20250429,150400,45127128450,25550,25500,25550,25500,4653
|
||||
20250429,150300,45008280700,25500,25550,25550,25500,2751
|
||||
20250429,150200,44938032625,25550,25500,25550,25500,2797
|
||||
20250429,150100,44866666600,25500,25550,25550,25500,3220
|
||||
20250429,150000,44784516900,25550,25500,25550,25500,1166
|
||||
20250429,145900,44754742300,25550,25500,25550,25500,2462
|
||||
20250429,145800,44691904550,25500,25500,25550,25500,1704
|
||||
20250429,145700,44648389650,25500,25500,25550,25500,1459
|
||||
20250429,145600,44611141475,25500,25600,25600,25500,1691
|
||||
20250429,145500,44567953075,25550,25550,25600,25500,2401
|
||||
20250429,145400,44506616175,25550,25550,25600,25500,4115
|
||||
20250429,145300,44401438825,25550,25550,25600,25500,11311
|
||||
20250429,145200,44112460075,25550,25550,25550,25500,3765
|
||||
20250429,145100,44016286675,25550,25500,25550,25500,4409
|
||||
20250429,145000,43903662175,25500,25450,25550,25450,16266
|
||||
20250429,144900,43488835825,25450,25450,25500,25450,2235
|
||||
20250429,144800,43431890925,25450,25450,25500,25450,2547
|
||||
20250429,144700,43367011925,25450,25450,25500,25450,3762
|
||||
20250429,144600,43271224425,25450,25450,25500,25400,2625
|
||||
20250429,144500,43204369075,25450,25450,25500,25400,10429
|
||||
20250429,144400,42938964525,25450,25450,25500,25450,6316
|
||||
20250429,144300,42778119175,25450,25475,25500,25450,2710
|
||||
20250429,144200,42709054875,25450,25450,25500,25400,2246
|
||||
20250429,144100,42651859825,25450,25450,25500,25400,5708
|
||||
20250429,144000,42506573225,25450,25400,25500,25400,10306
|
||||
20250429,143900,42244304325,25450,25450,25500,25400,7807
|
||||
20250429,143800,42045648250,25450,25400,25500,25400,16821
|
||||
20250429,143700,41617410800,25400,25400,25450,25400,2860
|
||||
20250429,143600,41544665400,25400,25450,25450,25400,2366
|
||||
20250429,143500,41484500750,25450,25400,25450,25400,1865
|
||||
20250429,143400,41437079500,25450,25400,25450,25400,1564
|
||||
20250429,143300,41397315325,25400,25450,25450,25400,2625
|
||||
20250429,143200,41330582525,25400,25400,25450,25400,5548
|
||||
20250429,143100,41189636350,25400,25350,25450,25350,12729
|
||||
20250429,143000,40866340250,25350,25350,25400,25350,1399
|
||||
20250429,142900,40830859875,25350,25350,25400,25350,5378
|
||||
20250429,142800,40694491750,25350,25350,25400,25350,1997
|
||||
20250429,142700,40643820050,25350,25350,25400,25350,2352
|
||||
20250429,142600,40584165700,25350,25350,25400,25350,2572
|
||||
20250429,142500,40518900750,25350,25350,25400,25350,1426
|
||||
20250429,142400,40482719400,25350,25400,25400,25350,1589
|
||||
20250429,142300,40442398700,25350,25350,25400,25350,1680
|
||||
20250429,142200,40399763700,25350,25350,25400,25350,4765
|
||||
20250429,142100,40278937550,25350,25350,25400,25350,1602
|
||||
20250429,142000,40238288850,25400,25350,25400,25350,1638
|
||||
20250429,141900,40196720550,25400,25350,25400,25350,1676
|
||||
20250429,141800,40154195800,25350,25350,25400,25350,3939
|
||||
20250429,141700,40054195250,25350,25350,25400,25350,2034
|
||||
20250429,141600,40002606700,25350,25350,25400,25300,3334
|
||||
20250429,141500,39918045700,25350,25350,25400,25300,5958
|
||||
20250429,141400,39766975350,25350,25400,25400,25350,2178
|
||||
20250429,141300,39711737800,25350,25350,25400,25350,1549
|
||||
20250429,141200,39672429725,25350,25350,25400,25350,3153
|
||||
20250429,141100,39592478025,25350,25350,25400,25350,2210
|
||||
20250429,141000,39536411600,25350,25350,25400,25350,4631
|
||||
20250429,140900,39418847400,25400,25300,25400,25250,10884
|
||||
20250429,140800,39142984475,25250,25300,25350,25250,21488
|
||||
20250429,140700,38599422125,25300,25300,25350,25300,2019
|
||||
20250429,140600,38548297150,25350,25300,25350,25300,2503
|
||||
20250429,140500,38484876450,25300,25300,25350,25300,4787
|
||||
20250429,140400,38363681275,25300,25300,25350,25300,1808
|
||||
20250429,140300,38317893600,25300,25350,25350,25300,3010
|
||||
20250429,140200,38241647825,25350,25350,25350,25300,2533
|
||||
20250429,140100,38177497025,25300,25350,25350,25300,6268
|
||||
20250429,140000,38018726600,25350,25350,25350,25300,2784
|
||||
20250429,135900,37948229900,25300,25300,25350,25300,1232
|
||||
20250429,135800,37917032925,25300,25300,25350,25250,10960
|
||||
20250429,135700,37639716800,25300,25300,25350,25300,2763
|
||||
20250429,135600,37569762850,25300,25300,25350,25300,2346
|
||||
20250429,135500,37510375975,25350,25250,25350,25250,12122
|
||||
20250429,135400,37203498225,25300,25250,25300,25250,840
|
||||
20250429,135300,37182271900,25250,25300,25300,25250,2362
|
||||
20250429,135200,37122595250,25250,25250,25300,25250,996
|
||||
20250429,135100,37097433100,25250,25250,25300,25250,2783
|
||||
20250429,135000,37027132650,25250,25200,25300,25200,7556
|
||||
20250429,134900,36836287375,25200,25250,25300,25200,8124
|
||||
20250429,134800,36631210975,25250,25200,25250,25200,1345
|
||||
20250429,134700,36597286375,25200,25200,25300,25200,6242
|
||||
20250429,134600,36439698925,25200,25200,25250,25150,10024
|
||||
20250429,134500,36187097150,25200,25250,25300,25200,5438
|
||||
20250429,134400,36049910850,25250,25250,25300,25250,8588
|
||||
20250429,134300,35833034500,25300,25250,25300,25250,2010
|
||||
20250429,134200,35782246925,25250,25250,25300,25250,1390
|
||||
20250429,134100,35747142575,25250,25250,25300,25250,1461
|
||||
20250429,134000,35710199200,25275,25250,25300,25250,1549
|
||||
20250429,133900,35671025700,25250,25300,25350,25250,3903
|
||||
20250429,133800,35572322225,25350,25350,25350,25300,5241
|
||||
20250429,133700,35439662375,25350,25300,25350,25300,1350
|
||||
20250429,133600,35405470200,25350,25300,25350,25300,3189
|
||||
20250429,133500,35324704700,25300,25300,25350,25300,2346
|
||||
20250429,133400,35265312350,25350,25300,25350,25300,1765
|
||||
20250429,133300,35220625050,25300,25300,25350,25300,1345
|
||||
20250429,133200,35186552400,25300,25300,25350,25300,2544
|
||||
20250429,133100,35122129350,25300,25350,25400,25300,3857
|
||||
20250429,133000,35024390475,25350,25400,25400,25300,1865
|
||||
20250429,132900,34977115075,25400,25300,25400,25300,8100
|
||||
20250429,132800,34771829650,25350,25250,25350,25250,19870
|
||||
20250429,132700,34269138050,25250,25250,25300,25200,7394
|
||||
20250429,132600,34082411475,25250,25275,25300,25250,1061
|
||||
20250429,132500,34055584200,25275,25250,25300,25200,3806
|
||||
20250429,132400,33959445350,25250,25250,25300,25250,3862
|
||||
20250429,132300,33861860175,25250,25250,25300,25250,2103
|
||||
20250429,132200,33808725175,25250,25250,25300,25250,1900
|
||||
20250429,132100,33760728500,25250,25250,25300,25200,3376
|
||||
20250429,132000,33675441900,25250,25150,25300,25150,5315
|
||||
20250429,131900,33541352950,25150,25200,25250,25150,4216
|
||||
20250429,131800,33434998150,25200,25300,25300,25150,7176
|
||||
20250429,131700,33253940850,25250,25200,25350,25200,38629
|
||||
20250429,131600,32277827600,25200,25200,25250,25100,22739
|
||||
20250429,131500,31705355275,25200,25150,25250,25150,12109
|
||||
20250429,131400,31400222825,25200,25250,25250,25150,18035
|
||||
20250429,131300,30945451375,25200,25200,25250,25150,12985
|
||||
20250429,131200,30618100025,25200,25100,25200,25050,14402
|
||||
20250429,131100,30256002075,25100,25200,25250,25100,40423
|
||||
20250429,131000,29239293425,25200,25350,25350,25200,20115
|
||||
20250429,130900,28730947825,25350,25450,25450,25300,26146
|
||||
20250429,130800,28067661275,25400,25475,25500,25400,64456
|
||||
20250429,130700,26427461650,25475,25475,25500,25450,1537
|
||||
20250429,130600,26388321325,25450,25450,25500,25450,3298
|
||||
20250429,130500,26304323425,25450,25450,25500,25450,4515
|
||||
20250429,130400,26189337725,25450,25475,25500,25450,5846
|
||||
20250429,130300,26040473625,25500,25475,25500,25450,958
|
||||
20250429,130200,26016069950,25500,25500,25550,25450,27849
|
||||
20250429,130100,25306254675,25500,25500,25550,25500,890
|
||||
20250429,130000,25283536225,25525,25500,25550,25500,1208
|
||||
20250429,125900,25252699075,25500,25500,25550,25500,2607
|
||||
20250429,125800,25186137975,25550,25550,25550,25500,27729
|
||||
20250429,125700,24478849425,25550,25550,25600,25500,7011
|
||||
20250429,125600,24299787225,25550,25550,25600,25550,25162
|
||||
20250429,125500,23656716425,25550,25600,25600,25550,1654
|
||||
20250429,125400,23614386225,25600,25600,25650,25550,18182
|
||||
20250429,125300,23148882775,25650,25650,25650,25600,3181
|
||||
20250429,125200,23067326925,25600,25600,25650,25600,849
|
||||
20250429,125100,23045575975,25600,25600,25650,25600,12611
|
||||
20250429,125000,22722545075,25600,25600,25650,25600,1340
|
||||
20250429,124900,22688204675,25600,25600,25650,25600,2444
|
||||
20250429,124800,22625563875,25650,25600,25650,25600,948
|
||||
20250429,124700,22601279100,25650,25650,25650,25600,1472
|
||||
20250429,124600,22563569350,25600,25600,25650,25600,2133
|
||||
20250429,124500,22508895200,25600,25650,25700,25600,1523
|
||||
20250429,124400,22469833525,25650,25650,25700,25600,1210
|
||||
20250429,124300,22438807575,25650,25650,25650,25600,678
|
||||
20250429,124200,22421419175,25650,25650,25700,25600,3467
|
||||
20250429,124100,22332464125,25650,25650,25700,25600,2616
|
||||
20250429,124000,22265364475,25650,25600,25650,25600,1654
|
||||
20250429,123900,22222944625,25650,25650,25700,25600,17063
|
||||
20250429,123800,21785217275,25650,25700,25700,25650,4022
|
||||
20250429,123700,21681858275,25650,25650,25700,25650,4894
|
||||
20250429,123600,21556191625,25650,25650,25700,25650,1707
|
||||
20250429,123500,21512341575,25650,25650,25700,25650,1469
|
||||
20250429,123400,21474597225,25700,25650,25750,25650,2290
|
||||
20250429,123300,21415748975,25700,25700,25750,25650,1061
|
||||
20250429,123200,21388487975,25650,25650,25700,25650,5304
|
||||
20250429,123100,21252179825,25700,25650,25700,25650,1521
|
||||
20250429,123000,21213106525,25650,25650,25700,25650,861
|
||||
20250429,122900,21190990525,25700,25650,25700,25650,2169
|
||||
20250429,122800,21135303225,25650,25700,25750,25650,13474
|
||||
20250429,122700,20789017425,25750,25750,25750,25700,1709
|
||||
20250429,122600,20745037775,25700,25750,25750,25700,1380
|
||||
20250429,122500,20709508025,25750,25700,25750,25700,33019
|
||||
20250429,122400,19859278975,25700,25750,25750,25700,1857
|
||||
20250429,122300,19811475425,25700,25700,25750,25700,1289
|
||||
20250429,122200,19778303825,25700,25700,25750,25700,1447
|
||||
20250429,122100,19741056725,25700,25750,25750,25700,1520
|
||||
20250429,122000,19701926625,25750,25700,25750,25700,1157
|
||||
20250429,121900,19672148875,25750,25750,25750,25700,1632
|
||||
20250429,121800,19630136675,25750,25750,25750,25700,1497
|
||||
20250429,121700,19591605625,25750,25700,25750,25700,1466
|
||||
20250429,121600,19553866425,25700,25700,25750,25700,1550
|
||||
20250429,121500,19513967075,25700,25700,25750,25700,1228
|
||||
20250429,121400,19482356225,25750,25700,25750,25700,1540
|
||||
20250429,121300,19442714925,25700,25700,25750,25700,1129
|
||||
20250429,121200,19413656175,25700,25700,25750,25700,916
|
||||
20250429,121100,19390077175,25750,25700,25750,25700,957
|
||||
20250429,121000,19365444275,25700,25750,25750,25700,3717
|
||||
20250429,120900,19269745775,25750,25750,25800,25750,1890
|
||||
20250429,120800,19221027475,25750,25750,25800,25750,963
|
||||
20250429,120700,19196195775,25750,25750,25800,25750,2005
|
||||
20250429,120600,19144517875,25750,25750,25800,25750,1537
|
||||
20250429,120500,19104896175,25750,25750,25800,25750,1318
|
||||
20250429,120400,19070927150,25800,25750,25800,25700,2528
|
||||
20250429,120300,19005765600,25750,25800,25800,25700,5291
|
||||
20250429,120200,18869535200,25800,25800,25800,25750,2494
|
||||
20250429,120100,18805240500,25800,25750,25800,25700,2933
|
||||
20250429,120000,18729686400,25750,25750,25750,25700,1006
|
||||
20250429,115900,18703791250,25700,25700,25750,25700,4982
|
||||
20250429,115800,18575521550,25750,25700,25750,25700,1221
|
||||
20250429,115700,18544085850,25750,25750,25750,25700,2808
|
||||
20250429,115600,18471788700,25750,25700,25750,25700,1080
|
||||
20250429,115500,18443996700,25750,25700,25750,25700,1410
|
||||
20250429,115400,18407696400,25700,25700,25750,25700,2326
|
||||
20250429,115300,18347811400,25750,25700,25750,25700,1580
|
||||
20250429,115200,18307142850,25700,25700,25750,25700,1206
|
||||
20250429,115100,18276093600,25700,25700,25750,25700,1117
|
||||
20250429,115000,18247340050,25700,25750,25750,25700,1365
|
||||
20250429,114900,18212200950,25700,25700,25750,25700,1188
|
||||
20250429,114800,18181619500,25750,25750,25750,25700,2420
|
||||
20250429,114700,18119315250,25700,25700,25750,25700,2140
|
||||
20250429,114600,18064219950,25750,25700,25750,25700,629
|
||||
20250429,114500,18048030850,25750,25700,25750,25700,1538
|
||||
20250429,114400,18008438450,25750,25700,25750,25700,2916
|
||||
20250429,114300,17933373600,25750,25750,25750,25700,492
|
||||
20250429,114200,17920711750,25700,25750,25750,25700,2851
|
||||
20250429,114100,17847313800,25700,25750,25750,25700,1304
|
||||
20250429,114000,17813741425,25700,25750,25750,25700,862
|
||||
20250429,113900,17791550750,25700,25700,25750,25700,1689
|
||||
20250429,113800,17748072500,25700,25700,25750,25700,3728
|
||||
20250429,113700,17652092800,25700,25700,25750,25700,17188
|
||||
20250429,113600,17209546900,25700,25700,25750,25700,4578
|
||||
20250429,113500,17091676000,25750,25750,25750,25700,1059
|
||||
20250429,113400,17064414900,25700,25750,25750,25700,1277
|
||||
20250429,113300,17031541450,25700,25750,25750,25700,897
|
||||
20250429,113200,17008461150,25700,25700,25750,25700,2421
|
||||
20250429,113100,16946194650,25750,25700,25750,25700,1894
|
||||
20250429,113000,16897497250,25700,25700,25750,25700,567
|
||||
20250429,112900,16882913650,25700,25700,25750,25700,5105
|
||||
20250429,112800,16751679200,25700,25700,25750,25700,2522
|
||||
20250429,112700,16686844400,25700,25750,25800,25700,9910
|
||||
20250429,112600,16431638700,25800,25750,25800,25750,1266
|
||||
20250429,112500,16398979450,25750,25750,25800,25750,1014
|
||||
20250429,112400,16372831000,25750,25750,25800,25750,1152
|
||||
20250429,112300,16343119550,25800,25750,25800,25700,7528
|
||||
20250429,112200,16149232250,25750,25700,25750,25700,5422
|
||||
20250429,112100,16009627150,25700,25700,25750,25700,1253
|
||||
20250429,112000,15977373450,25700,25750,25750,25700,1263
|
||||
20250429,111900,15944857800,25700,25750,25750,25700,2475
|
||||
20250429,111800,15881141900,25750,25700,25750,25700,1662
|
||||
20250429,111700,15838369225,25700,25725,25750,25700,4670
|
||||
20250429,111600,15718123575,25725,25750,25750,25700,1930
|
||||
20250429,111500,15668432675,25750,25700,25750,25700,1204
|
||||
20250429,111400,15637436525,25700,25725,25750,25700,1724
|
||||
20250429,111300,15593056525,25750,25725,25750,25725,1149
|
||||
20250429,111200,15563476925,25725,25700,25750,25700,1029
|
||||
20250429,111100,15536988425,25700,25700,25750,25700,774
|
||||
20250429,111000,15517080575,25700,25700,25750,25700,1153
|
||||
20250429,110900,15487410575,25700,25750,25750,25700,2371
|
||||
20250429,110800,15426431825,25700,25700,25750,25700,3626
|
||||
20250429,110700,15333238175,25700,25700,25750,25700,3819
|
||||
20250429,110600,15234920175,25700,25700,25750,25700,3209
|
||||
20250429,110500,15152387625,25700,25700,25750,25700,976
|
||||
20250429,110400,15127294725,25700,25650,25750,25650,806
|
||||
20250429,110300,15106553225,25700,25700,25750,25650,5821
|
||||
20250429,110200,14956944575,25700,25700,25700,25650,2358
|
||||
20250429,110100,14896359075,25700,25700,25700,25650,3985
|
||||
20250429,110000,14793949575,25650,25700,25700,25650,1617
|
||||
20250429,105900,14752402975,25650,25700,25700,25650,2430
|
||||
20250429,105800,14689975825,25700,25700,25750,25650,20909
|
||||
20250429,105700,14152534525,25650,25650,25700,25650,2704
|
||||
20250429,105600,14083068125,25650,25750,25750,25650,13545
|
||||
20250429,105500,13734948275,25700,25700,25750,25700,864
|
||||
20250429,105400,13712728125,25700,25700,25750,25700,1387
|
||||
20250429,105300,13677034975,25700,25700,25750,25700,3284
|
||||
20250429,105200,13592607875,25700,25700,25750,25700,2500
|
||||
20250429,105100,13528292875,25700,25700,25750,25700,1994
|
||||
20250429,105000,13476966475,25700,25750,25800,25700,2574
|
||||
20250429,104900,13410701700,25750,25700,25800,25700,5471
|
||||
20250429,104800,13269832750,25700,25700,25750,25700,1030
|
||||
20250429,104700,13243329700,25700,25700,25750,25700,1959
|
||||
20250429,104600,13192900200,25750,25700,25750,25700,1115
|
||||
20250429,104500,13164206450,25700,25700,25750,25700,1478
|
||||
20250429,104400,13126177900,25700,25750,25750,25700,1383
|
||||
20250429,104300,13090583150,25750,25700,25750,25700,1159
|
||||
20250429,104200,13060753300,25750,25750,25800,25700,4710
|
||||
20250429,104100,12939421950,25750,25750,25800,25750,1108
|
||||
20250429,104000,12910850800,25750,25750,25800,25750,1143
|
||||
20250429,103900,12881385400,25800,25750,25800,25750,4079
|
||||
20250429,103800,12776276300,25800,25750,25800,25700,1332
|
||||
20250429,103700,12741970700,25700,25750,25750,25700,3883
|
||||
20250429,103600,12641996900,25750,25750,25800,25700,17007
|
||||
20250429,103500,12204090900,25750,25800,25800,25750,1180
|
||||
20250429,103400,12173661250,25750,25800,25800,25750,1514
|
||||
20250429,103300,12134613100,25750,25800,25800,25750,1844
|
||||
20250429,103200,12087089500,25800,25750,25800,25750,7347
|
||||
20250429,103100,11897574650,25750,25800,25800,25750,1792
|
||||
20250429,103000,11851371450,25750,25750,25800,25750,1215
|
||||
20250429,102900,11820039250,25800,25800,25800,25750,1855
|
||||
20250429,102800,11772200500,25800,25800,25800,25750,1586
|
||||
20250429,102700,11731316300,25750,25800,25800,25750,2038
|
||||
20250429,102600,11678755900,25750,25750,25800,25750,1444
|
||||
20250429,102500,11641514800,25800,25800,25800,25750,1571
|
||||
20250429,102400,11600992650,25800,25750,25800,25750,3273
|
||||
20250429,102300,11516613450,25800,25800,25800,25750,1702
|
||||
20250429,102200,11472713200,25750,25775,25800,25750,3245
|
||||
20250429,102100,11389048525,25800,25800,25800,25750,2811
|
||||
20250429,102000,11316585325,25800,25750,25800,25750,3798
|
||||
20250429,101900,11218620025,25800,25750,25800,25750,2355
|
||||
20250429,101800,11157921700,25800,25750,25800,25750,1529
|
||||
20250429,101700,11118514750,25750,25800,25800,25750,3121
|
||||
20250429,101600,11038084600,25750,25750,25800,25750,2539
|
||||
20250429,101500,10972651150,25800,25800,25800,25750,3044
|
||||
20250429,101400,10894150125,25800,25750,25800,25750,4425
|
||||
20250429,101300,10780078400,25750,25800,25800,25750,1196
|
||||
20250429,101200,10749233475,25800,25800,25800,25750,1984
|
||||
20250429,101100,10698066225,25800,25800,25800,25750,1750
|
||||
20250429,101000,10652947825,25800,25800,25800,25750,1490
|
||||
20250429,100900,10614518925,25800,25750,25800,25750,1267
|
||||
20250429,100800,10581849275,25800,25800,25800,25750,2968
|
||||
20250429,100700,10505348975,25800,25750,25800,25750,1710
|
||||
20250429,100600,10461249850,25800,25800,25800,25700,6860
|
||||
20250429,100500,10284526500,25750,25750,25750,25700,8032
|
||||
20250429,100400,10077715550,25750,25750,25750,25700,825
|
||||
20250429,100300,10056480325,25700,25750,25750,25700,1269
|
||||
20250429,100200,10023819675,25750,25750,25750,25700,2812
|
||||
20250429,100100,9951485825,25750,25750,25750,25700,2257
|
||||
20250429,100000,9893378825,25750,25700,25750,25700,1089
|
||||
20250429,095900,9865348325,25750,25800,25800,25700,2392
|
||||
20250429,095800,9803776175,25750,25750,25800,25700,10592
|
||||
20250429,095700,9531023400,25700,25800,25800,25700,14098
|
||||
20250429,095600,9167967650,25800,25800,25800,25750,1738
|
||||
20250429,095500,9123152000,25800,25750,25800,25750,2261
|
||||
20250429,095400,9064845050,25750,25800,25800,25750,3635
|
||||
20250429,095300,8971100450,25800,25800,25800,25750,1919
|
||||
20250429,095200,8921623475,25800,25750,25800,25750,2935
|
||||
20250429,095100,8845938900,25800,25750,25800,25750,2358
|
||||
20250429,095000,8785111450,25800,25800,25800,25750,4722
|
||||
20250429,094900,8663309025,25800,25750,25800,25750,4206
|
||||
20250429,094800,8554818775,25800,25800,25800,25750,1295
|
||||
20250429,094700,8521417025,25800,25800,25800,25750,1926
|
||||
20250429,094600,8471753300,25800,25750,25800,25750,4199
|
||||
20250429,094500,8363563300,25750,25800,25800,25750,2860
|
||||
20250429,094400,8289840400,25800,25750,25800,25750,10759
|
||||
20250429,094300,8012260525,25800,25800,25800,25750,2263
|
||||
20250429,094200,7953908525,25800,25750,25800,25700,26996
|
||||
20250429,094100,7258641425,25750,25700,25750,25700,1948
|
||||
20250429,094000,7208521425,25750,25750,25750,25700,2737
|
||||
20250429,093900,7138093725,25750,25750,25750,25700,3183
|
||||
20250429,093800,7056178225,25750,25700,25750,25700,9904
|
||||
20250429,093700,6801582475,25750,25700,25750,25650,8498
|
||||
20250429,093600,6583139875,25700,25700,25700,25650,2004
|
||||
20250429,093500,6531637125,25700,25700,25700,25650,4468
|
||||
20250429,093400,6416815125,25700,25700,25700,25650,3599
|
||||
20250429,093300,6324364475,25700,25700,25750,25650,25265
|
||||
20250429,093200,5675011250,25650,25700,25700,25650,1474
|
||||
20250429,093100,5637161150,25700,25650,25700,25650,19006
|
||||
20250429,093000,5149612650,25650,25650,25700,25600,3568
|
||||
20250429,092900,5057961800,25650,25650,25700,25600,15538
|
||||
20250429,092800,4659410750,25650,25650,25650,25600,2225
|
||||
20250429,092700,4602441325,25650,25650,25650,25600,3629
|
||||
20250429,092600,4509433000,25650,25650,25700,25600,3484
|
||||
20250429,092500,4420068775,25650,25650,25700,25600,3449
|
||||
20250429,092400,4331664125,25650,25650,25700,25650,2512
|
||||
20250429,092300,4267231075,25650,25650,25700,25600,1267
|
||||
20250429,092200,4234732975,25650,25650,25700,25650,1377
|
||||
20250429,092100,4199396275,25600,25650,25700,25600,3184
|
||||
20250429,092000,4117726575,25650,25650,25700,25650,3961
|
||||
20250429,091900,4016109675,25650,25650,25700,25650,3129
|
||||
20250429,091800,3935846525,25650,25700,25700,25650,4210
|
||||
20250429,091700,3827814525,25700,25700,25700,25650,2140
|
||||
20250429,091600,3772848475,25700,25700,25700,25650,2616
|
||||
20250429,091500,3705644125,25650,25650,25700,25600,11067
|
||||
20250429,091400,3421744025,25700,25650,25700,25650,595
|
||||
20250429,091300,3406464400,25700,25650,25700,25650,2057
|
||||
20250429,091200,3353605950,25650,25700,25750,25650,1944
|
||||
20250429,091100,3303658700,25650,25700,25750,25650,7003
|
||||
20250429,091000,3123676400,25700,25750,25750,25650,9363
|
||||
20250429,090900,2882983175,25750,25700,25800,25650,46533
|
||||
20250429,090800,1685575825,25700,25600,25700,25600,16000
|
||||
20250429,090700,1274976025,25650,25650,25650,25600,1557
|
||||
20250429,090600,1235054300,25600,25575,25650,25550,3090
|
||||
20250429,090500,1155920950,25600,25600,25600,25550,2696
|
||||
20250429,090400,1086924700,25600,25600,25600,25550,1082
|
||||
20250429,090300,1059229650,25600,25600,25600,25500,6752
|
||||
20250429,090200,886576850,25600,25550,25600,25550,1593
|
||||
20250429,090100,845859075,25550,25600,25650,25500,13630
|
||||
20250429,090000,497360350,25600,25550,25650,25550,19453
|
||||
|
Reference in New Issue
Block a user