Update 2025-04-29 2740 candle_min
This commit is contained in:
597
027830/min/candle-20250429.csv
Normal file
597
027830/min/candle-20250429.csv
Normal file
@@ -0,0 +1,597 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,185500,5028784550,2455,2455,2455,2455,18596
|
||||
20250429,185400,5028784550,2455,2455,2455,2455,0
|
||||
20250429,185300,5028784550,2455,2455,2455,2455,0
|
||||
20250429,185200,5028784550,2455,2455,2455,2455,0
|
||||
20250429,185100,5028784550,2455,2455,2455,2455,0
|
||||
20250429,185000,5028784550,2455,2455,2455,2455,0
|
||||
20250429,184900,5028784550,2455,2455,2455,2455,0
|
||||
20250429,184800,5028784550,2455,2455,2455,2455,0
|
||||
20250429,184700,5028784550,2455,2455,2455,2455,0
|
||||
20250429,184600,5028784550,2455,2455,2455,2455,0
|
||||
20250429,184500,5028784550,2455,2455,2455,2455,0
|
||||
20250429,184400,5028784550,2455,2455,2455,2455,0
|
||||
20250429,184300,5028784550,2455,2455,2455,2455,0
|
||||
20250429,184200,5028784550,2455,2455,2455,2455,0
|
||||
20250429,184100,5028784550,2455,2455,2455,2455,0
|
||||
20250429,184000,5028784550,2455,2455,2455,2455,0
|
||||
20250429,183900,5028784550,2455,2455,2455,2455,0
|
||||
20250429,183800,5028784550,2455,2455,2455,2455,0
|
||||
20250429,183700,5028784550,2455,2455,2455,2455,0
|
||||
20250429,183600,5028784550,2455,2455,2455,2455,0
|
||||
20250429,183500,5028784550,2455,2455,2455,2455,0
|
||||
20250429,183400,5028784550,2455,2455,2455,2455,0
|
||||
20250429,183300,5028784550,2455,2455,2455,2455,0
|
||||
20250429,183200,5028784550,2455,2455,2455,2455,0
|
||||
20250429,183100,5028784550,2455,2455,2455,2455,0
|
||||
20250429,183000,5028784550,2455,2455,2455,2455,0
|
||||
20250429,182900,5028784550,2455,2455,2455,2455,0
|
||||
20250429,182800,5028784550,2455,2455,2455,2455,0
|
||||
20250429,182700,5028784550,2455,2455,2455,2455,0
|
||||
20250429,182600,5028784550,2455,2455,2455,2455,0
|
||||
20250429,182500,5028784550,2455,2455,2455,2455,18596
|
||||
20250429,182400,5028784550,2455,2455,2455,2455,0
|
||||
20250429,182300,5028784550,2455,2455,2455,2455,0
|
||||
20250429,182200,5028784550,2455,2455,2455,2455,0
|
||||
20250429,182100,5028784550,2455,2455,2455,2455,0
|
||||
20250429,182000,5028784550,2455,2455,2455,2455,0
|
||||
20250429,181900,5028784550,2455,2455,2455,2455,0
|
||||
20250429,181800,5028784550,2455,2455,2455,2455,0
|
||||
20250429,181700,5028784550,2455,2455,2455,2455,0
|
||||
20250429,181600,5028784550,2455,2455,2455,2455,0
|
||||
20250429,181500,5028784550,2455,2455,2455,2455,0
|
||||
20250429,181400,5028784550,2455,2455,2455,2455,0
|
||||
20250429,181300,5028784550,2455,2455,2455,2455,0
|
||||
20250429,181200,5028784550,2455,2455,2455,2455,0
|
||||
20250429,181100,5028784550,2455,2455,2455,2455,0
|
||||
20250429,181000,5028784550,2455,2455,2455,2455,0
|
||||
20250429,180900,5028784550,2455,2455,2455,2455,0
|
||||
20250429,180800,5028784550,2455,2455,2455,2455,0
|
||||
20250429,180700,5028784550,2455,2455,2455,2455,0
|
||||
20250429,180600,5028784550,2455,2455,2455,2455,0
|
||||
20250429,180500,5028784550,2455,2455,2455,2455,0
|
||||
20250429,180400,5028784550,2455,2455,2455,2455,0
|
||||
20250429,180300,5028784550,2455,2455,2455,2455,0
|
||||
20250429,180200,5028784550,2455,2455,2455,2455,0
|
||||
20250429,180100,5028784550,2455,2455,2455,2455,0
|
||||
20250429,180000,5028784550,2455,2455,2455,2455,0
|
||||
20250429,175900,5028784550,2455,2455,2455,2455,0
|
||||
20250429,175800,5028784550,2455,2455,2455,2455,0
|
||||
20250429,175700,5028784550,2455,2455,2455,2455,0
|
||||
20250429,175600,5028784550,2455,2455,2455,2455,0
|
||||
20250429,175500,5028784550,2455,2455,2455,2455,18596
|
||||
20250429,175400,5028784550,2455,2455,2455,2455,0
|
||||
20250429,175300,5028784550,2455,2455,2455,2455,0
|
||||
20250429,175200,5028784550,2455,2455,2455,2455,0
|
||||
20250429,175100,5028784550,2455,2455,2455,2455,0
|
||||
20250429,175000,5028784550,2455,2455,2455,2455,0
|
||||
20250429,174900,5028784550,2455,2455,2455,2455,0
|
||||
20250429,174800,5028784550,2455,2455,2455,2455,0
|
||||
20250429,174700,5028784550,2455,2455,2455,2455,0
|
||||
20250429,174600,5028784550,2455,2455,2455,2455,0
|
||||
20250429,174500,5028784550,2455,2455,2455,2455,0
|
||||
20250429,174400,5028784550,2455,2455,2455,2455,0
|
||||
20250429,174300,5028784550,2455,2455,2455,2455,0
|
||||
20250429,174200,5028784550,2455,2455,2455,2455,0
|
||||
20250429,174100,5028784550,2455,2455,2455,2455,0
|
||||
20250429,174000,5028784550,2455,2455,2455,2455,0
|
||||
20250429,173900,5028784550,2455,2455,2455,2455,0
|
||||
20250429,173800,5028784550,2455,2455,2455,2455,0
|
||||
20250429,173700,5028784550,2455,2455,2455,2455,0
|
||||
20250429,173600,5028784550,2455,2455,2455,2455,0
|
||||
20250429,173500,5028784550,2455,2455,2455,2455,0
|
||||
20250429,173400,5028784550,2455,2455,2455,2455,0
|
||||
20250429,173300,5028784550,2455,2455,2455,2455,0
|
||||
20250429,173200,5028784550,2455,2455,2455,2455,0
|
||||
20250429,173100,5028784550,2455,2455,2455,2455,0
|
||||
20250429,173000,5028784550,2455,2455,2455,2455,0
|
||||
20250429,172900,5028784550,2455,2455,2455,2455,0
|
||||
20250429,172800,5028784550,2455,2455,2455,2455,0
|
||||
20250429,172700,5028784550,2455,2455,2455,2455,0
|
||||
20250429,172600,5028784550,2455,2455,2455,2455,0
|
||||
20250429,172500,5028784550,2455,2455,2455,2455,18596
|
||||
20250429,172400,5028784550,2455,2455,2455,2455,0
|
||||
20250429,172300,5028784550,2455,2455,2455,2455,0
|
||||
20250429,172200,5028784550,2455,2455,2455,2455,0
|
||||
20250429,172100,5028784550,2455,2455,2455,2455,0
|
||||
20250429,172000,5028784550,2455,2455,2455,2455,0
|
||||
20250429,171900,5028784550,2455,2455,2455,2455,0
|
||||
20250429,171800,5028784550,2455,2455,2455,2455,0
|
||||
20250429,171700,5028784550,2455,2455,2455,2455,0
|
||||
20250429,171600,5028784550,2455,2455,2455,2455,0
|
||||
20250429,171500,5028784550,2455,2455,2455,2455,0
|
||||
20250429,171400,5028784550,2455,2455,2455,2455,0
|
||||
20250429,171300,5028784550,2455,2455,2455,2455,0
|
||||
20250429,171200,5028784550,2455,2455,2455,2455,0
|
||||
20250429,171100,5028784550,2455,2455,2455,2455,0
|
||||
20250429,171000,5028784550,2455,2455,2455,2455,0
|
||||
20250429,170900,5028784550,2455,2455,2455,2455,0
|
||||
20250429,170800,5028784550,2455,2455,2455,2455,0
|
||||
20250429,170700,5028784550,2455,2455,2455,2455,0
|
||||
20250429,170600,5028784550,2455,2455,2455,2455,0
|
||||
20250429,170500,5028784550,2455,2455,2455,2455,0
|
||||
20250429,170400,5028784550,2455,2455,2455,2455,0
|
||||
20250429,170300,5028784550,2455,2455,2455,2455,0
|
||||
20250429,170200,5028784550,2455,2455,2455,2455,0
|
||||
20250429,170100,5028784550,2455,2455,2455,2455,0
|
||||
20250429,170000,5028784550,2455,2455,2455,2455,0
|
||||
20250429,165900,5028784550,2455,2455,2455,2455,0
|
||||
20250429,165800,5028784550,2455,2455,2455,2455,0
|
||||
20250429,165700,5028784550,2455,2455,2455,2455,0
|
||||
20250429,165600,5028784550,2455,2455,2455,2455,0
|
||||
20250429,165500,5028784550,2455,2455,2455,2455,18596
|
||||
20250429,165400,5028784550,2455,2455,2455,2455,0
|
||||
20250429,165300,5028784550,2455,2455,2455,2455,0
|
||||
20250429,165200,5028784550,2455,2455,2455,2455,0
|
||||
20250429,165100,5028784550,2455,2455,2455,2455,0
|
||||
20250429,165000,5028784550,2455,2455,2455,2455,0
|
||||
20250429,164900,5028784550,2455,2455,2455,2455,0
|
||||
20250429,164800,5028784550,2455,2455,2455,2455,0
|
||||
20250429,164700,5028784550,2455,2455,2455,2455,0
|
||||
20250429,164600,5028784550,2455,2455,2455,2455,0
|
||||
20250429,164500,5028784550,2455,2455,2455,2455,0
|
||||
20250429,164400,5028784550,2455,2455,2455,2455,0
|
||||
20250429,164300,5028784550,2455,2455,2455,2455,0
|
||||
20250429,164200,5028784550,2455,2455,2455,2455,0
|
||||
20250429,164100,5028784550,2455,2455,2455,2455,0
|
||||
20250429,164000,5028784550,2455,2455,2455,2455,0
|
||||
20250429,163900,5028784550,2455,2455,2455,2455,0
|
||||
20250429,163800,5028784550,2455,2455,2455,2455,0
|
||||
20250429,163700,5028784550,2455,2455,2455,2455,0
|
||||
20250429,163600,5028784550,2455,2455,2455,2455,0
|
||||
20250429,163500,5028784550,2455,2455,2455,2455,0
|
||||
20250429,163400,5028784550,2455,2455,2455,2455,0
|
||||
20250429,163300,5028784550,2455,2455,2455,2455,0
|
||||
20250429,163200,5028784550,2455,2455,2455,2455,0
|
||||
20250429,163100,5028784550,2455,2455,2455,2455,0
|
||||
20250429,163000,5028784550,2455,2455,2455,2455,0
|
||||
20250429,162900,5028784550,2455,2455,2455,2455,0
|
||||
20250429,162800,5028784550,2455,2455,2455,2455,0
|
||||
20250429,162700,5028784550,2455,2455,2455,2455,0
|
||||
20250429,162600,5028784550,2455,2455,2455,2455,0
|
||||
20250429,162500,5028784550,2455,2455,2455,2455,18596
|
||||
20250429,162400,5028784550,2455,2455,2455,2455,0
|
||||
20250429,162300,5028784550,2455,2455,2455,2455,0
|
||||
20250429,162200,5028784550,2455,2455,2455,2455,0
|
||||
20250429,162100,5028784550,2455,2455,2455,2455,0
|
||||
20250429,162000,5028784550,2455,2455,2455,2455,0
|
||||
20250429,161900,5028784550,2455,2455,2455,2455,0
|
||||
20250429,161800,5028784550,2455,2455,2455,2455,0
|
||||
20250429,161700,5028784550,2455,2455,2455,2455,0
|
||||
20250429,161600,5028784550,2455,2455,2455,2455,0
|
||||
20250429,161500,5028784550,2455,2455,2455,2455,0
|
||||
20250429,161400,5028784550,2455,2455,2455,2455,0
|
||||
20250429,161300,5028784550,2455,2455,2455,2455,0
|
||||
20250429,161200,5028784550,2455,2455,2455,2455,0
|
||||
20250429,161100,5028784550,2455,2455,2455,2455,0
|
||||
20250429,161000,5028784550,2455,2455,2455,2455,0
|
||||
20250429,160900,5028784550,2455,2455,2455,2455,0
|
||||
20250429,160800,5028784550,2455,2455,2455,2455,0
|
||||
20250429,160700,5028784550,2455,2455,2455,2455,0
|
||||
20250429,160600,5028784550,2455,2455,2455,2455,0
|
||||
20250429,160500,5028784550,2455,2455,2455,2455,0
|
||||
20250429,160400,5028784550,2455,2455,2455,2455,0
|
||||
20250429,160300,5028784550,2455,2455,2455,2455,0
|
||||
20250429,160200,5028784550,2455,2455,2455,2455,0
|
||||
20250429,160100,5028784550,2455,2455,2455,2455,0
|
||||
20250429,160000,5028784550,2455,2455,2455,2455,0
|
||||
20250429,155900,5028784550,2455,2455,2455,2455,0
|
||||
20250429,155800,5028784550,2455,2455,2455,2455,0
|
||||
20250429,155700,5028784550,2455,2455,2455,2455,0
|
||||
20250429,155600,5028784550,2455,2455,2455,2455,0
|
||||
20250429,155500,5028784550,2455,2455,2455,2455,18596
|
||||
20250429,155400,5028784550,2455,2455,2455,2455,0
|
||||
20250429,155300,5028784550,2455,2455,2455,2455,0
|
||||
20250429,155200,5028784550,2455,2455,2455,2455,0
|
||||
20250429,155100,5028784550,2455,2455,2455,2455,0
|
||||
20250429,155000,5028784550,2455,2455,2455,2455,0
|
||||
20250429,154900,5028784550,2455,2455,2455,2455,0
|
||||
20250429,154800,5028784550,2455,2455,2455,2455,0
|
||||
20250429,154700,5028784550,2455,2455,2455,2455,0
|
||||
20250429,154600,5028784550,2455,2455,2455,2455,0
|
||||
20250429,154500,5028784550,2455,2455,2455,2455,0
|
||||
20250429,154400,5028784550,2455,2455,2455,2455,0
|
||||
20250429,154300,5028784550,2455,2455,2455,2455,0
|
||||
20250429,154200,5028784550,2455,2455,2455,2455,0
|
||||
20250429,154100,5028784550,2455,2455,2455,2455,0
|
||||
20250429,154000,5028784550,2455,2455,2455,2455,0
|
||||
20250429,153900,5028784550,2455,2455,2455,2455,0
|
||||
20250429,153800,5028784550,2455,2455,2455,2455,0
|
||||
20250429,153700,5028784550,2455,2455,2455,2455,0
|
||||
20250429,153600,5028784550,2455,2455,2455,2455,0
|
||||
20250429,153500,5028784550,2455,2455,2455,2455,0
|
||||
20250429,153400,5028784550,2455,2455,2455,2455,0
|
||||
20250429,153300,5028784550,2455,2455,2455,2455,0
|
||||
20250429,153200,5028784550,2455,2455,2455,2455,0
|
||||
20250429,153100,5028784550,2455,2455,2455,2455,0
|
||||
20250429,153000,5028784550,2455,2455,2455,2455,18596
|
||||
20250429,152900,4983131370,2460,2460,2460,2460,0
|
||||
20250429,152800,4983131370,2460,2460,2460,2460,0
|
||||
20250429,152700,4983131370,2460,2460,2460,2460,0
|
||||
20250429,152600,4983131370,2460,2460,2460,2460,0
|
||||
20250429,152500,4983131370,2460,2460,2460,2460,0
|
||||
20250429,152400,4983131370,2460,2460,2460,2460,0
|
||||
20250429,152300,4983131370,2460,2460,2460,2460,0
|
||||
20250429,152200,4983131370,2460,2460,2460,2460,0
|
||||
20250429,152100,4983131370,2460,2460,2460,2460,0
|
||||
20250429,152000,4983131370,2460,2460,2460,2460,0
|
||||
20250429,151900,4983131370,2460,2460,2465,2455,3709
|
||||
20250429,151800,4974004135,2460,2460,2460,2450,3243
|
||||
20250429,151700,4966036355,2450,2460,2465,2450,12364
|
||||
20250429,151600,4935681105,2460,2460,2470,2455,8082
|
||||
20250429,151500,4915785945,2460,2460,2465,2455,1823
|
||||
20250429,151400,4911304610,2460,2455,2470,2455,8506
|
||||
20250429,151300,4890332330,2460,2450,2460,2450,3513
|
||||
20250429,151200,4881706915,2450,2450,2455,2450,9473
|
||||
20250429,151100,4858498045,2450,2445,2450,2435,1919
|
||||
20250429,151000,4853818545,2450,2450,2455,2435,3166
|
||||
20250429,150900,4846077735,2455,2460,2465,2445,4226
|
||||
20250429,150800,4835716885,2460,2445,2460,2445,15134
|
||||
20250429,150700,4798603000,2445,2440,2445,2440,4062
|
||||
20250429,150600,4788681710,2440,2420,2440,2420,4269
|
||||
20250429,150500,4778309025,2425,2425,2425,2420,2344
|
||||
20250429,150400,4772629825,2420,2425,2425,2420,913
|
||||
20250429,150300,4770418465,2425,2425,2425,2420,3729
|
||||
20250429,150200,4761386740,2425,2425,2425,2422,617
|
||||
20250429,150100,4759890575,2425,2425,2425,2420,3193
|
||||
20250429,150000,4752151545,2430,2430,2440,2430,3710
|
||||
20250429,145900,4743135945,2430,2435,2435,2430,3423
|
||||
20250429,145800,4734814605,2440,2440,2445,2435,2296
|
||||
20250429,145700,4729215565,2440,2440,2440,2435,3880
|
||||
20250429,145600,4719759195,2440,2435,2440,2430,4372
|
||||
20250429,145500,4709117465,2430,2425,2435,2425,554
|
||||
20250429,145400,4707771055,2425,2435,2440,2425,4366
|
||||
20250429,145300,4697163525,2435,2435,2435,2430,2081
|
||||
20250429,145200,4692099790,2430,2435,2435,2430,373
|
||||
20250429,145100,4691192995,2430,2430,2430,2430,560
|
||||
20250429,145000,4689832195,2430,2425,2430,2425,4458
|
||||
20250429,144900,4679005810,2425,2425,2425,2425,1069
|
||||
20250429,144800,4676413485,2425,2435,2435,2425,11856
|
||||
20250429,144700,4647617465,2435,2440,2440,2435,3711
|
||||
20250429,144600,4638566995,2440,2440,2450,2440,2834
|
||||
20250429,144500,4631644090,2445,2450,2450,2445,1880
|
||||
20250429,144400,4627046695,2450,2465,2465,2450,3509
|
||||
20250429,144300,4618443665,2470,2460,2470,2450,3227
|
||||
20250429,144200,4610503065,2455,2455,2455,2455,1150
|
||||
20250429,144100,4607679815,2455,2460,2460,2455,2550
|
||||
20250429,144000,4601418065,2465,2465,2465,2465,5
|
||||
20250429,143900,4601405740,2455,2470,2470,2455,10129
|
||||
20250429,143800,4576413265,2465,2465,2465,2465,180
|
||||
20250429,143700,4575969565,2470,2470,2470,2470,74
|
||||
20250429,143600,4575786785,2470,2470,2470,2470,9347
|
||||
20250429,143500,4552699695,2475,2475,2475,2472,424
|
||||
20250429,143400,4551650655,2475,2475,2475,2470,1866
|
||||
20250429,143300,4547037305,2475,2475,2480,2470,3010
|
||||
20250429,143200,4539599905,2480,2480,2480,2470,1323
|
||||
20250429,143100,4536322065,2480,2475,2480,2475,3536
|
||||
20250429,143000,4527570450,2475,2475,2475,2475,487
|
||||
20250429,142900,4526365125,2470,2475,2480,2470,2075
|
||||
20250429,142800,4521228000,2475,2470,2475,2470,4626
|
||||
20250429,142700,4509783145,2470,2470,2470,2465,993
|
||||
20250429,142600,4507330830,2470,2470,2470,2465,1852
|
||||
20250429,142500,4502756645,2470,2470,2470,2470,2291
|
||||
20250429,142400,4497097875,2475,2475,2475,2475,1671
|
||||
20250429,142300,4492962150,2475,2480,2480,2475,863
|
||||
20250429,142200,4490823640,2480,2475,2480,2475,4588
|
||||
20250429,142100,4479456425,2475,2470,2475,2470,6694
|
||||
20250429,142000,4462910600,2470,2475,2475,2470,73
|
||||
20250429,141900,4462729930,2475,2475,2480,2475,2366
|
||||
20250429,141800,4456874075,2475,2470,2475,2470,5192
|
||||
20250429,141700,4444026875,2475,2480,2480,2470,393
|
||||
20250429,141600,4443054205,2475,2480,2480,2470,2481
|
||||
20250429,141500,4436913040,2480,2475,2480,2475,2774
|
||||
20250429,141400,4430047000,2475,2465,2480,2465,11300
|
||||
20250429,141300,4402105215,2465,2470,2470,2460,2006
|
||||
20250429,141200,4397170405,2470,2460,2470,2460,9621
|
||||
20250429,141100,4373433800,2460,2450,2460,2450,2311
|
||||
20250429,141000,4367760490,2450,2445,2455,2445,2221
|
||||
20250429,140900,4362329470,2445,2445,2445,2445,105
|
||||
20250429,140800,4362072745,2455,2455,2455,2445,674
|
||||
20250429,140700,4360418105,2455,2445,2460,2445,6791
|
||||
20250429,140600,4343744270,2445,2445,2445,2445,1558
|
||||
20250429,140500,4339934960,2445,2445,2445,2445,303
|
||||
20250429,140400,4339194125,2445,2440,2445,2440,1542
|
||||
20250429,140300,4335428160,2440,2445,2445,2440,913
|
||||
20250429,140200,4333196190,2445,2450,2460,2445,5231
|
||||
20250429,140100,4320387890,2450,2460,2460,2450,1616
|
||||
20250429,140000,4316423760,2455,2450,2465,2450,11504
|
||||
20250429,135900,4288149460,2460,2455,2460,2450,1913
|
||||
20250429,135800,4283461345,2455,2450,2460,2450,722
|
||||
20250429,135700,4281688375,2445,2460,2460,2445,1217
|
||||
20250429,135600,4278706385,2460,2465,2465,2460,3435
|
||||
20250429,135500,4270249345,2465,2460,2465,2455,5501
|
||||
20250429,135400,4256726995,2460,2455,2460,2450,8687
|
||||
20250429,135300,4235384670,2450,2450,2450,2440,8902
|
||||
20250429,135200,4213577770,2445,2440,2445,2440,3198
|
||||
20250429,135100,4205759710,2440,2445,2445,2440,32
|
||||
20250429,135000,4205681620,2445,2440,2445,2440,2509
|
||||
20250429,134900,4199558195,2445,2445,2445,2440,2171
|
||||
20250429,134800,4194251100,2440,2445,2445,2440,2163
|
||||
20250429,134700,4188968065,2445,2440,2445,2435,1448
|
||||
20250429,134600,4185435115,2440,2435,2440,2435,4063
|
||||
20250429,134500,4175535205,2430,2430,2430,2430,720
|
||||
20250429,134400,4173785605,2430,2430,2430,2430,538
|
||||
20250429,134300,4172478265,2435,2425,2435,2425,5333
|
||||
20250429,134200,4159537510,2425,2425,2430,2425,606
|
||||
20250429,134100,4158065510,2425,2430,2430,2425,1313
|
||||
20250429,134000,4154880990,2425,2430,2430,2425,736
|
||||
20250429,133900,4153095010,2430,2430,2430,2430,965
|
||||
20250429,133800,4150750060,2430,2430,2430,2430,620
|
||||
20250429,133700,4149243460,2430,2430,2430,2430,15
|
||||
20250429,133600,4149207010,2435,2435,2435,2435,1
|
||||
20250429,133500,4149204575,2435,2430,2435,2430,506
|
||||
20250429,133400,4147972495,2425,2425,2425,2425,381
|
||||
20250429,133300,4147048570,2425,2430,2430,2425,700
|
||||
20250429,133200,4145350570,2430,2425,2430,2420,628
|
||||
20250429,133100,4143827210,2430,2430,2430,2430,105
|
||||
20250429,133000,4143572060,2425,2420,2425,2420,419
|
||||
20250429,132900,4142556335,2425,2420,2425,2420,887
|
||||
20250429,132800,4140407295,2420,2425,2425,2420,864
|
||||
20250429,132700,4138313800,2415,2425,2425,2415,2211
|
||||
20250429,132600,4132966965,2425,2425,2425,2425,500
|
||||
20250429,132500,4131754465,2420,2410,2420,2410,1662
|
||||
20250429,132400,4127732665,2410,2415,2415,2410,4500
|
||||
20250429,132300,4116875485,2415,2415,2415,2415,1099
|
||||
20250429,132200,4114221400,2410,2410,2410,2410,1
|
||||
20250429,132100,4114218990,2410,2415,2415,2410,660
|
||||
20250429,132000,4112626430,2420,2420,2420,2420,0
|
||||
20250429,131900,4112626430,2420,2410,2420,2410,2433
|
||||
20250429,131800,4106745570,2410,2405,2420,2405,342
|
||||
20250429,131700,4105922285,2405,2425,2425,2405,8506
|
||||
20250429,131600,4085445995,2425,2420,2425,2420,965
|
||||
20250429,131500,4083110680,2420,2420,2420,2420,110
|
||||
20250429,131400,4082844480,2420,2420,2420,2420,4
|
||||
20250429,131300,4082834800,2420,2420,2420,2420,6
|
||||
20250429,131200,4082820280,2410,2410,2410,2410,7038
|
||||
20250429,131100,4065858700,2410,2410,2410,2410,101
|
||||
20250429,131000,4065615290,2410,2410,2410,2410,1938
|
||||
20250429,130900,4060944710,2410,2417,2420,2410,6253
|
||||
20250429,130800,4045840063,2420,2420,2420,2420,2714
|
||||
20250429,130700,4039272183,2425,2425,2425,2425,485
|
||||
20250429,130600,4038096058,2425,2425,2425,2425,1386
|
||||
20250429,130500,4034735008,2427,2425,2427,2425,189
|
||||
20250429,130400,4034276497,2427,2435,2440,2427,3959
|
||||
20250429,130300,4024634700,2425,2430,2430,2425,334
|
||||
20250429,130200,4023824730,2435,2435,2435,2435,1
|
||||
20250429,130100,4023822295,2430,2425,2430,2425,213
|
||||
20250429,130000,4023304755,2425,2425,2425,2425,0
|
||||
20250429,125900,4023304755,2425,2430,2430,2425,94
|
||||
20250429,125800,4023076395,2435,2430,2435,2425,1124
|
||||
20250429,125700,4020348015,2425,2425,2425,2425,646
|
||||
20250429,125600,4018781465,2425,2425,2425,2425,466
|
||||
20250429,125500,4017651415,2425,2425,2425,2425,660
|
||||
20250429,125400,4016050915,2425,2425,2425,2425,500
|
||||
20250429,125300,4014838415,2425,2420,2425,2420,463
|
||||
20250429,125200,4013715655,2420,2420,2425,2410,5224
|
||||
20250429,125100,4001123233,2415,2415,2415,2415,5467
|
||||
20250429,125000,3987920428,2415,2420,2420,2415,800
|
||||
20250429,124900,3985984478,2420,2420,2420,2415,1915
|
||||
20250429,124800,3981351453,2425,2415,2425,2415,215
|
||||
20250429,124700,3980831008,2415,2420,2420,2415,1659
|
||||
20250429,124600,3976816723,2415,2415,2420,2415,102
|
||||
20250429,124500,3976570388,2420,2420,2420,2410,4517
|
||||
20250429,124400,3965640448,2410,2415,2420,2410,810
|
||||
20250429,124300,3963685748,2410,2410,2415,2410,642
|
||||
20250429,124200,3962138513,2410,2410,2415,2410,3295
|
||||
20250429,124100,3954194828,2410,2415,2415,2410,666
|
||||
20250429,124000,3952589738,2410,2410,2410,2410,1096
|
||||
20250429,123900,3949948378,2410,2415,2415,2410,531
|
||||
20250429,123800,3948668663,2415,2415,2415,2415,1104
|
||||
20250429,123700,3946002503,2415,2415,2415,2415,400
|
||||
20250429,123600,3945036503,2415,2425,2425,2415,1396
|
||||
20250429,123500,3941661163,2425,2410,2425,2410,75
|
||||
20250429,123400,3941480398,2410,2425,2425,2410,12457
|
||||
20250429,123300,3911412953,2425,2425,2425,2425,99
|
||||
20250429,123200,3911172878,2425,2425,2425,2420,3960
|
||||
20250429,123100,3901570208,2425,2440,2440,2425,926
|
||||
20250429,123000,3899323253,2440,2440,2440,2440,12
|
||||
20250429,122900,3899293973,2425,2440,2440,2425,72
|
||||
20250429,122800,3899119238,2430,2440,2440,2430,1255
|
||||
20250429,122700,3896069548,2430,2430,2430,2430,500
|
||||
20250429,122600,3894854548,2430,2435,2440,2430,1663
|
||||
20250429,122500,3890808113,2440,2440,2440,2440,1168
|
||||
20250429,122400,3887958193,2440,2430,2440,2430,261
|
||||
20250429,122300,3887322553,2440,2440,2440,2430,728
|
||||
20250429,122200,3885547643,2440,2440,2440,2440,506
|
||||
20250429,122100,3884313003,2425,2445,2445,2425,210
|
||||
20250429,122000,3883801753,2445,2445,2445,2445,8
|
||||
20250429,121900,3883782193,2440,2430,2440,2430,6381
|
||||
20250429,121800,3868218413,2440,2440,2440,2430,38
|
||||
20250429,121700,3868125713,2440,2435,2450,2430,4457
|
||||
20250429,121600,3857223763,2435,2430,2435,2430,1575
|
||||
20250429,121500,3853393253,2425,2430,2430,2425,826
|
||||
20250429,121400,3851390198,2430,2430,2430,2430,600
|
||||
20250429,121300,3849932198,2425,2430,2430,2425,351
|
||||
20250429,121200,3849080768,2430,2425,2430,2425,1365
|
||||
20250429,121100,3845765638,2425,2425,2425,2425,9
|
||||
20250429,121000,3845743813,2425,2425,2425,2425,738
|
||||
20250429,120900,3843954163,2425,2420,2425,2420,766
|
||||
20250429,120800,3842097238,2425,2415,2425,2415,1529
|
||||
20250429,120700,3838402343,2415,2415,2415,2410,3279
|
||||
20250429,120600,3830485213,2420,2415,2420,2415,3138
|
||||
20250429,120500,3822895648,2420,2410,2420,2410,595
|
||||
20250429,120400,3821461663,2410,2415,2415,2410,2672
|
||||
20250429,120300,3815021993,2415,2417,2417,2415,1539
|
||||
20250429,120200,3811305296,2420,2422,2422,2420,43
|
||||
20250429,120100,3811201198,2420,2420,2425,2420,1107
|
||||
20250429,120000,3808517728,2415,2425,2425,2415,672
|
||||
20250429,115900,3806893813,2415,2415,2415,2415,26
|
||||
20250429,115800,3806831023,2415,2425,2425,2415,9638
|
||||
20250429,115700,3783554983,2415,2425,2425,2415,2000
|
||||
20250429,115600,3778721918,2430,2425,2430,2425,2
|
||||
20250429,115500,3778717063,2425,2425,2425,2425,80
|
||||
20250429,115400,3778523063,2425,2425,2425,2425,6246
|
||||
20250429,115300,3763376513,2425,2415,2425,2415,2264
|
||||
20250429,115200,3757902823,2425,2425,2425,2415,11934
|
||||
20250429,115100,3729049398,2430,2430,2430,2430,2092
|
||||
20250429,115000,3723965838,2435,2430,2435,2430,850
|
||||
20250429,114900,3721899838,2435,2435,2435,2435,3
|
||||
20250429,114800,3721892533,2430,2435,2440,2430,951
|
||||
20250429,114700,3719576823,2435,2440,2440,2435,1712
|
||||
20250429,114600,3715404893,2445,2435,2445,2435,2695
|
||||
20250429,114500,3708819448,2435,2435,2435,2435,0
|
||||
20250429,114400,3708819448,2435,2435,2435,2435,1624
|
||||
20250429,114300,3704865008,2435,2435,2435,2435,252
|
||||
20250429,114200,3704251388,2435,2425,2435,2425,1393
|
||||
20250429,114100,3700872853,2435,2435,2435,2435,1
|
||||
20250429,114000,3700870418,2425,2430,2430,2425,106
|
||||
20250429,113900,3700613338,2435,2430,2435,2430,45
|
||||
20250429,113800,3700503963,2425,2430,2430,2425,1110
|
||||
20250429,113700,3697811913,2425,2425,2425,2425,0
|
||||
20250429,113600,3697811913,2425,2435,2435,2425,2510
|
||||
20250429,113500,3691715033,2435,2435,2435,2435,2
|
||||
20250429,113400,3691710163,2435,2435,2435,2435,1
|
||||
20250429,113300,3691707728,2430,2430,2430,2425,608
|
||||
20250429,113200,3690230328,2435,2435,2435,2435,99
|
||||
20250429,113100,3689989263,2425,2430,2430,2425,100
|
||||
20250429,113000,3689746513,2430,2425,2435,2420,6301
|
||||
20250429,112900,3674490588,2425,2435,2435,2425,3286
|
||||
20250429,112800,3666518728,2435,2435,2435,2435,33
|
||||
20250429,112700,3666438373,2420,2427,2435,2410,11677
|
||||
20250429,112600,3638185976,2425,2430,2435,2425,2990
|
||||
20250429,112500,3630921271,2435,2450,2450,2435,9679
|
||||
20250429,112400,3607351316,2450,2450,2450,2440,5002
|
||||
20250429,112300,3595146416,2445,2445,2445,2445,600
|
||||
20250429,112200,3593679416,2445,2435,2445,2435,2001
|
||||
20250429,112100,3588786981,2445,2440,2445,2440,1399
|
||||
20250429,112000,3585367776,2440,2435,2440,2430,3127
|
||||
20250429,111900,3577757276,2440,2435,2440,2430,2018
|
||||
20250429,111800,3572848471,2435,2435,2435,2435,2020
|
||||
20250429,111700,3567929771,2430,2435,2435,2430,931
|
||||
20250429,111600,3565666941,2430,2435,2435,2430,3029
|
||||
20250429,111500,3558298246,2435,2440,2440,2435,2629
|
||||
20250429,111400,3551890371,2440,2440,2440,2440,0
|
||||
20250429,111300,3551890371,2440,2445,2445,2440,2648
|
||||
20250429,111200,3545428481,2445,2445,2450,2445,2237
|
||||
20250429,111100,3539958516,2450,2445,2450,2445,405
|
||||
20250429,111000,3538966291,2445,2445,2445,2445,2379
|
||||
20250429,110900,3533149636,2445,2445,2445,2442,650
|
||||
20250429,110800,3531560986,2440,2440,2440,2440,12
|
||||
20250429,110700,3531531706,2445,2445,2445,2445,5
|
||||
20250429,110600,3531519481,2450,2435,2450,2435,937
|
||||
20250429,110500,3529233811,2435,2445,2445,2435,1233
|
||||
20250429,110400,3526224711,2445,2445,2445,2440,1437
|
||||
20250429,110300,3522718421,2440,2440,2445,2440,1798
|
||||
20250429,110200,3518331271,2445,2440,2445,2440,1901
|
||||
20250429,110100,3513692826,2445,2445,2445,2440,821
|
||||
20250429,110000,3511687586,2445,2450,2450,2440,3396
|
||||
20250429,105900,3503384896,2450,2450,2450,2450,1942
|
||||
20250429,105800,3498626996,2450,2450,2450,2440,5621
|
||||
20250429,105700,3484857646,2450,2445,2450,2445,1620
|
||||
20250429,105600,3480895721,2450,2445,2450,2445,2001
|
||||
20250429,105500,3476003266,2445,2440,2445,2440,258
|
||||
20250429,105400,3475372956,2440,2445,2445,2440,33
|
||||
20250429,105300,3475292431,2440,2440,2445,2440,2693
|
||||
20250429,105200,3468720736,2440,2440,2450,2440,4582
|
||||
20250429,105100,3457540636,2450,2445,2450,2445,301
|
||||
20250429,105000,3456804686,2450,2450,2450,2450,40
|
||||
20250429,104900,3456706686,2450,2445,2450,2445,603
|
||||
20250429,104800,3455232336,2450,2450,2450,2445,288
|
||||
20250429,104700,3454527271,2450,2450,2450,2450,150
|
||||
20250429,104600,3454159771,2445,2450,2450,2445,4482
|
||||
20250429,104500,3443178876,2450,2445,2450,2445,769
|
||||
20250429,104400,3441295041,2445,2450,2450,2445,250
|
||||
20250429,104300,3440683541,2450,2450,2450,2440,356
|
||||
20250429,104200,3439812101,2450,2445,2450,2445,2258
|
||||
20250429,104100,3434288791,2450,2440,2450,2440,1102
|
||||
20250429,104000,3431589641,2440,2440,2440,2440,290
|
||||
20250429,103900,3430882041,2440,2440,2440,2435,5396
|
||||
20250429,103800,3417723106,2440,2445,2450,2435,1181
|
||||
20250429,103700,3414836496,2445,2440,2445,2440,8735
|
||||
20250429,103600,3393492031,2440,2430,2440,2430,7384
|
||||
20250429,103500,3375509001,2430,2435,2440,2430,3817
|
||||
20250429,103400,3366209951,2440,2440,2440,2435,531
|
||||
20250429,103300,3364915811,2440,2440,2440,2440,298
|
||||
20250429,103200,3364188691,2440,2435,2440,2430,6591
|
||||
20250429,103100,3348131261,2430,2425,2430,2425,5098
|
||||
20250429,103000,3335744571,2430,2430,2430,2420,487
|
||||
20250429,102900,3334563661,2425,2425,2430,2420,2607
|
||||
20250429,102800,3328241931,2420,2425,2425,2420,1133
|
||||
20250429,102700,3325494411,2425,2417,2425,2415,1954
|
||||
20250429,102600,3320758054,2417,2425,2430,2417,484
|
||||
20250429,102500,3319583146,2430,2430,2430,2415,6823
|
||||
20250429,102400,3303008901,2430,2420,2430,2415,1126
|
||||
20250429,102300,3300283781,2420,2420,2420,2420,20
|
||||
20250429,102200,3300235381,2420,2420,2420,2415,772
|
||||
20250429,102100,3298367391,2420,2420,2420,2415,1152
|
||||
20250429,102000,3295579656,2420,2420,2420,2420,709
|
||||
20250429,101900,3293863876,2420,2410,2420,2410,1601
|
||||
20250429,101800,3290005456,2410,2420,2420,2410,13833
|
||||
20250429,101700,3256639861,2420,2425,2425,2415,6650
|
||||
20250429,101600,3240557636,2420,2415,2425,2415,589
|
||||
20250429,101500,3239133486,2415,2415,2415,2415,0
|
||||
20250429,101400,3239133486,2415,2410,2415,2410,5145
|
||||
20250429,101300,3226723681,2410,2425,2425,2405,12015
|
||||
20250429,101200,3197775771,2420,2430,2430,2420,7716
|
||||
20250429,101100,3179096831,2430,2430,2435,2430,2646
|
||||
20250429,101000,3172667046,2430,2430,2430,2430,784
|
||||
20250429,100900,3170761926,2425,2420,2425,2420,1536
|
||||
20250429,100800,3167039736,2420,2420,2420,2420,971
|
||||
20250429,100700,3164689916,2420,2425,2425,2420,206
|
||||
20250429,100600,3164191271,2420,2420,2425,2415,283
|
||||
20250429,100500,3163506521,2425,2425,2430,2400,6200
|
||||
20250429,100400,3148572351,2425,2420,2430,2405,8730
|
||||
20250429,100300,3127446606,2425,2420,2430,2410,8834
|
||||
20250429,100200,3106099361,2420,2415,2420,2410,7658
|
||||
20250429,100100,3087631506,2410,2420,2420,2410,10649
|
||||
20250429,100000,3061889291,2425,2425,2430,2420,2495
|
||||
20250429,095900,3055837021,2425,2420,2425,2415,1465
|
||||
20250429,095800,3052293041,2420,2430,2430,2410,33987
|
||||
20250429,095700,2970215141,2440,2437,2440,2430,3870
|
||||
20250429,095600,2960805504,2440,2435,2440,2430,1752
|
||||
20250429,095500,2956543794,2445,2445,2450,2435,8747
|
||||
20250429,095400,2935199539,2445,2445,2445,2440,6054
|
||||
20250429,095300,2920398744,2450,2455,2455,2450,13489
|
||||
20250429,095200,2887343349,2455,2460,2460,2455,3804
|
||||
20250429,095100,2878003494,2455,2460,2460,2455,3292
|
||||
20250429,095000,2869915189,2460,2455,2460,2455,1754
|
||||
20250429,094900,2865603328,2455,2455,2455,2450,2415
|
||||
20250429,094800,2859679888,2455,2450,2455,2450,1444
|
||||
20250429,094700,2856139428,2455,2465,2465,2455,15153
|
||||
20250429,094600,2818892493,2465,2465,2465,2460,899
|
||||
20250429,094500,2816678423,2465,2470,2470,2465,3659
|
||||
20250429,094400,2807657413,2470,2470,2480,2465,16781
|
||||
20250429,094300,2766136398,2465,2465,2470,2465,10845
|
||||
20250429,094200,2739391783,2465,2470,2470,2460,1496
|
||||
20250429,094100,2735701807,2470,2470,2470,2465,4267
|
||||
20250429,094000,2725169672,2470,2475,2480,2465,2836
|
||||
20250429,093900,2718162177,2475,2470,2475,2460,11856
|
||||
20250429,093800,2688854182,2470,2455,2470,2455,18411
|
||||
20250429,093700,2643468767,2445,2450,2460,2445,15832
|
||||
20250429,093600,2604624002,2450,2450,2460,2450,6775
|
||||
20250429,093500,2587999327,2460,2450,2465,2450,21485
|
||||
20250429,093400,2535183067,2450,2435,2455,2435,26295
|
||||
20250429,093300,2470821920,2440,2435,2440,2430,14106
|
||||
20250429,093200,2436465315,2435,2435,2435,2430,5516
|
||||
20250429,093100,2423047215,2430,2420,2432,2420,5309
|
||||
20250429,093000,2410171235,2420,2430,2430,2420,5551
|
||||
20250429,092900,2396729645,2430,2430,2430,2420,5576
|
||||
20250429,092800,2383206040,2430,2435,2435,2425,3515
|
||||
20250429,092700,2374673905,2435,2440,2440,2425,19708
|
||||
20250429,092600,2326759322,2440,2435,2440,2430,9685
|
||||
20250429,092500,2303147717,2435,2425,2440,2425,7519
|
||||
20250429,092400,2284850077,2425,2420,2425,2410,10452
|
||||
20250429,092300,2259595837,2420,2420,2425,2415,3495
|
||||
20250429,092200,2251137177,2415,2420,2430,2410,10554
|
||||
20250429,092100,2225570697,2420,2445,2445,2410,20242
|
||||
20250429,092000,2176360367,2450,2400,2450,2400,20014
|
||||
20250429,091900,2127794982,2390,2385,2400,2380,23565
|
||||
20250429,091800,2071480662,2385,2375,2385,2360,24516
|
||||
20250429,091700,2013343777,2375,2365,2375,2360,13619
|
||||
20250429,091600,1981108747,2370,2365,2370,2360,6612
|
||||
20250429,091500,1965471332,2365,2365,2375,2355,14561
|
||||
20250429,091400,1931101667,2350,2375,2380,2350,41828
|
||||
20250429,091300,1832068072,2360,2355,2380,2345,37937
|
||||
20250429,091200,1742695612,2345,2370,2385,2345,54257
|
||||
20250429,091100,1614430792,2370,2400,2400,2345,52314
|
||||
20250429,091000,1490534522,2395,2425,2430,2375,71746
|
||||
20250429,090900,1317731132,2425,2462,2465,2420,48503
|
||||
20250429,090800,1199664902,2460,2475,2480,2450,24339
|
||||
20250429,090700,1139849970,2480,2460,2480,2435,33392
|
||||
20250429,090600,1057872615,2470,2505,2505,2455,73661
|
||||
20250429,090500,875410325,2505,2530,2530,2500,60625
|
||||
20250429,090400,723009615,2530,2535,2550,2525,49232
|
||||
20250429,090300,598370040,2535,2565,2565,2530,77783
|
||||
20250429,090200,400291085,2570,2570,2575,2560,15459
|
||||
20250429,090100,360605685,2565,2570,2585,2550,42653
|
||||
20250429,090000,251253045,2570,2600,2600,2555,96618
|
||||
|
Reference in New Issue
Block a user