Update 2025-04-29 2740 candle_min
This commit is contained in:
599
031980/min/candle-20250429.csv
Normal file
599
031980/min/candle-20250429.csv
Normal file
@@ -0,0 +1,599 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,185700,4865220200,35050,35050,35050,35050,2010
|
||||
20250429,185600,4865220200,35050,35050,35050,35050,0
|
||||
20250429,185500,4865220200,35050,35050,35050,35050,0
|
||||
20250429,185400,4865220200,35050,35050,35050,35050,0
|
||||
20250429,185300,4865220200,35050,35050,35050,35050,0
|
||||
20250429,185200,4865220200,35050,35050,35050,35050,0
|
||||
20250429,185100,4865220200,35050,35050,35050,35050,0
|
||||
20250429,185000,4865220200,35050,35050,35050,35050,0
|
||||
20250429,184900,4865220200,35050,35050,35050,35050,0
|
||||
20250429,184800,4865220200,35050,35050,35050,35050,0
|
||||
20250429,184700,4865220200,35050,35050,35050,35050,0
|
||||
20250429,184600,4865220200,35050,35050,35050,35050,0
|
||||
20250429,184500,4865220200,35050,35050,35050,35050,0
|
||||
20250429,184400,4865220200,35050,35050,35050,35050,0
|
||||
20250429,184300,4865220200,35050,35050,35050,35050,0
|
||||
20250429,184200,4865220200,35050,35050,35050,35050,0
|
||||
20250429,184100,4865220200,35050,35050,35050,35050,0
|
||||
20250429,184000,4865220200,35050,35050,35050,35050,0
|
||||
20250429,183900,4865220200,35050,35050,35050,35050,0
|
||||
20250429,183800,4865220200,35050,35050,35050,35050,0
|
||||
20250429,183700,4865220200,35050,35050,35050,35050,0
|
||||
20250429,183600,4865220200,35050,35050,35050,35050,0
|
||||
20250429,183500,4865220200,35050,35050,35050,35050,0
|
||||
20250429,183400,4865220200,35050,35050,35050,35050,0
|
||||
20250429,183300,4865220200,35050,35050,35050,35050,0
|
||||
20250429,183200,4865220200,35050,35050,35050,35050,0
|
||||
20250429,183100,4865220200,35050,35050,35050,35050,0
|
||||
20250429,183000,4865220200,35050,35050,35050,35050,0
|
||||
20250429,182900,4865220200,35050,35050,35050,35050,0
|
||||
20250429,182800,4865220200,35050,35050,35050,35050,0
|
||||
20250429,182700,4865220200,35050,35050,35050,35050,2010
|
||||
20250429,182600,4865220200,35050,35050,35050,35050,0
|
||||
20250429,182500,4865220200,35050,35050,35050,35050,0
|
||||
20250429,182400,4865220200,35050,35050,35050,35050,0
|
||||
20250429,182300,4865220200,35050,35050,35050,35050,0
|
||||
20250429,182200,4865220200,35050,35050,35050,35050,0
|
||||
20250429,182100,4865220200,35050,35050,35050,35050,0
|
||||
20250429,182000,4865220200,35050,35050,35050,35050,0
|
||||
20250429,181900,4865220200,35050,35050,35050,35050,0
|
||||
20250429,181800,4865220200,35050,35050,35050,35050,0
|
||||
20250429,181700,4865220200,35050,35050,35050,35050,0
|
||||
20250429,181600,4865220200,35050,35050,35050,35050,0
|
||||
20250429,181500,4865220200,35050,35050,35050,35050,0
|
||||
20250429,181400,4865220200,35050,35050,35050,35050,0
|
||||
20250429,181300,4865220200,35050,35050,35050,35050,0
|
||||
20250429,181200,4865220200,35050,35050,35050,35050,0
|
||||
20250429,181100,4865220200,35050,35050,35050,35050,0
|
||||
20250429,181000,4865220200,35050,35050,35050,35050,0
|
||||
20250429,180900,4865220200,35050,35050,35050,35050,0
|
||||
20250429,180800,4865220200,35050,35050,35050,35050,0
|
||||
20250429,180700,4865220200,35050,35050,35050,35050,0
|
||||
20250429,180600,4865220200,35050,35050,35050,35050,0
|
||||
20250429,180500,4865220200,35050,35050,35050,35050,0
|
||||
20250429,180400,4865220200,35050,35050,35050,35050,0
|
||||
20250429,180300,4865220200,35050,35050,35050,35050,0
|
||||
20250429,180200,4865220200,35050,35050,35050,35050,0
|
||||
20250429,180100,4865220200,35050,35050,35050,35050,0
|
||||
20250429,180000,4865220200,35050,35050,35050,35050,0
|
||||
20250429,175900,4865220200,35050,35050,35050,35050,0
|
||||
20250429,175800,4865220200,35050,35050,35050,35050,0
|
||||
20250429,175700,4865220200,35050,35050,35050,35050,2010
|
||||
20250429,175600,4865220200,35050,35050,35050,35050,0
|
||||
20250429,175500,4865220200,35050,35050,35050,35050,0
|
||||
20250429,175400,4865220200,35050,35050,35050,35050,0
|
||||
20250429,175300,4865220200,35050,35050,35050,35050,0
|
||||
20250429,175200,4865220200,35050,35050,35050,35050,0
|
||||
20250429,175100,4865220200,35050,35050,35050,35050,0
|
||||
20250429,175000,4865220200,35050,35050,35050,35050,0
|
||||
20250429,174900,4865220200,35050,35050,35050,35050,0
|
||||
20250429,174800,4865220200,35050,35050,35050,35050,0
|
||||
20250429,174700,4865220200,35050,35050,35050,35050,0
|
||||
20250429,174600,4865220200,35050,35050,35050,35050,0
|
||||
20250429,174500,4865220200,35050,35050,35050,35050,0
|
||||
20250429,174400,4865220200,35050,35050,35050,35050,0
|
||||
20250429,174300,4865220200,35050,35050,35050,35050,0
|
||||
20250429,174200,4865220200,35050,35050,35050,35050,0
|
||||
20250429,174100,4865220200,35050,35050,35050,35050,0
|
||||
20250429,174000,4865220200,35050,35050,35050,35050,0
|
||||
20250429,173900,4865220200,35050,35050,35050,35050,0
|
||||
20250429,173800,4865220200,35050,35050,35050,35050,0
|
||||
20250429,173700,4865220200,35050,35050,35050,35050,0
|
||||
20250429,173600,4865220200,35050,35050,35050,35050,0
|
||||
20250429,173500,4865220200,35050,35050,35050,35050,0
|
||||
20250429,173400,4865220200,35050,35050,35050,35050,0
|
||||
20250429,173300,4865220200,35050,35050,35050,35050,0
|
||||
20250429,173200,4865220200,35050,35050,35050,35050,0
|
||||
20250429,173100,4865220200,35050,35050,35050,35050,0
|
||||
20250429,173000,4865220200,35050,35050,35050,35050,0
|
||||
20250429,172900,4865220200,35050,35050,35050,35050,0
|
||||
20250429,172800,4865220200,35050,35050,35050,35050,0
|
||||
20250429,172700,4865220200,35050,35050,35050,35050,2010
|
||||
20250429,172600,4865220200,35050,35050,35050,35050,0
|
||||
20250429,172500,4865220200,35050,35050,35050,35050,0
|
||||
20250429,172400,4865220200,35050,35050,35050,35050,0
|
||||
20250429,172300,4865220200,35050,35050,35050,35050,0
|
||||
20250429,172200,4865220200,35050,35050,35050,35050,0
|
||||
20250429,172100,4865220200,35050,35050,35050,35050,0
|
||||
20250429,172000,4865220200,35050,35050,35050,35050,0
|
||||
20250429,171900,4865220200,35050,35050,35050,35050,0
|
||||
20250429,171800,4865220200,35050,35050,35050,35050,0
|
||||
20250429,171700,4865220200,35050,35050,35050,35050,0
|
||||
20250429,171600,4865220200,35050,35050,35050,35050,0
|
||||
20250429,171500,4865220200,35050,35050,35050,35050,0
|
||||
20250429,171400,4865220200,35050,35050,35050,35050,0
|
||||
20250429,171300,4865220200,35050,35050,35050,35050,0
|
||||
20250429,171200,4865220200,35050,35050,35050,35050,0
|
||||
20250429,171100,4865220200,35050,35050,35050,35050,0
|
||||
20250429,171000,4865220200,35050,35050,35050,35050,0
|
||||
20250429,170900,4865220200,35050,35050,35050,35050,0
|
||||
20250429,170800,4865220200,35050,35050,35050,35050,0
|
||||
20250429,170700,4865220200,35050,35050,35050,35050,0
|
||||
20250429,170600,4865220200,35050,35050,35050,35050,0
|
||||
20250429,170500,4865220200,35050,35050,35050,35050,0
|
||||
20250429,170400,4865220200,35050,35050,35050,35050,0
|
||||
20250429,170300,4865220200,35050,35050,35050,35050,0
|
||||
20250429,170200,4865220200,35050,35050,35050,35050,0
|
||||
20250429,170100,4865220200,35050,35050,35050,35050,0
|
||||
20250429,170000,4865220200,35050,35050,35050,35050,0
|
||||
20250429,165900,4865220200,35050,35050,35050,35050,0
|
||||
20250429,165800,4865220200,35050,35050,35050,35050,0
|
||||
20250429,165700,4865220200,35050,35050,35050,35050,2010
|
||||
20250429,165600,4865220200,35050,35050,35050,35050,0
|
||||
20250429,165500,4865220200,35050,35050,35050,35050,0
|
||||
20250429,165400,4865220200,35050,35050,35050,35050,0
|
||||
20250429,165300,4865220200,35050,35050,35050,35050,0
|
||||
20250429,165200,4865220200,35050,35050,35050,35050,0
|
||||
20250429,165100,4865220200,35050,35050,35050,35050,0
|
||||
20250429,165000,4865220200,35050,35050,35050,35050,0
|
||||
20250429,164900,4865220200,35050,35050,35050,35050,0
|
||||
20250429,164800,4865220200,35050,35050,35050,35050,0
|
||||
20250429,164700,4865220200,35050,35050,35050,35050,0
|
||||
20250429,164600,4865220200,35050,35050,35050,35050,0
|
||||
20250429,164500,4865220200,35050,35050,35050,35050,0
|
||||
20250429,164400,4865220200,35050,35050,35050,35050,0
|
||||
20250429,164300,4865220200,35050,35050,35050,35050,0
|
||||
20250429,164200,4865220200,35050,35050,35050,35050,0
|
||||
20250429,164100,4865220200,35050,35050,35050,35050,0
|
||||
20250429,164000,4865220200,35050,35050,35050,35050,0
|
||||
20250429,163900,4865220200,35050,35050,35050,35050,0
|
||||
20250429,163800,4865220200,35050,35050,35050,35050,0
|
||||
20250429,163700,4865220200,35050,35050,35050,35050,0
|
||||
20250429,163600,4865220200,35050,35050,35050,35050,0
|
||||
20250429,163500,4865220200,35050,35050,35050,35050,0
|
||||
20250429,163400,4865220200,35050,35050,35050,35050,0
|
||||
20250429,163300,4865220200,35050,35050,35050,35050,0
|
||||
20250429,163200,4865220200,35050,35050,35050,35050,0
|
||||
20250429,163100,4865220200,35050,35050,35050,35050,0
|
||||
20250429,163000,4865220200,35050,35050,35050,35050,0
|
||||
20250429,162900,4865220200,35050,35050,35050,35050,0
|
||||
20250429,162800,4865220200,35050,35050,35050,35050,0
|
||||
20250429,162700,4865220200,35050,35050,35050,35050,2010
|
||||
20250429,162600,4865220200,35050,35050,35050,35050,0
|
||||
20250429,162500,4865220200,35050,35050,35050,35050,0
|
||||
20250429,162400,4865220200,35050,35050,35050,35050,0
|
||||
20250429,162300,4865220200,35050,35050,35050,35050,0
|
||||
20250429,162200,4865220200,35050,35050,35050,35050,0
|
||||
20250429,162100,4865220200,35050,35050,35050,35050,0
|
||||
20250429,162000,4865220200,35050,35050,35050,35050,0
|
||||
20250429,161900,4865220200,35050,35050,35050,35050,0
|
||||
20250429,161800,4865220200,35050,35050,35050,35050,0
|
||||
20250429,161700,4865220200,35050,35050,35050,35050,0
|
||||
20250429,161600,4865220200,35050,35050,35050,35050,0
|
||||
20250429,161500,4865220200,35050,35050,35050,35050,0
|
||||
20250429,161400,4865220200,35050,35050,35050,35050,0
|
||||
20250429,161300,4865220200,35050,35050,35050,35050,0
|
||||
20250429,161200,4865220200,35050,35050,35050,35050,0
|
||||
20250429,161100,4865220200,35050,35050,35050,35050,0
|
||||
20250429,161000,4865220200,35050,35050,35050,35050,0
|
||||
20250429,160900,4865220200,35050,35050,35050,35050,0
|
||||
20250429,160800,4865220200,35050,35050,35050,35050,0
|
||||
20250429,160700,4865220200,35050,35050,35050,35050,0
|
||||
20250429,160600,4865220200,35050,35050,35050,35050,0
|
||||
20250429,160500,4865220200,35050,35050,35050,35050,0
|
||||
20250429,160400,4865220200,35050,35050,35050,35050,0
|
||||
20250429,160300,4865220200,35050,35050,35050,35050,0
|
||||
20250429,160200,4865220200,35050,35050,35050,35050,0
|
||||
20250429,160100,4865220200,35050,35050,35050,35050,0
|
||||
20250429,160000,4865220200,35050,35050,35050,35050,0
|
||||
20250429,155900,4865220200,35050,35050,35050,35050,0
|
||||
20250429,155800,4865220200,35050,35050,35050,35050,0
|
||||
20250429,155700,4865220200,35050,35050,35050,35050,2010
|
||||
20250429,155600,4865220200,35050,35050,35050,35050,0
|
||||
20250429,155500,4865220200,35050,35050,35050,35050,0
|
||||
20250429,155400,4865220200,35050,35050,35050,35050,0
|
||||
20250429,155300,4865220200,35050,35050,35050,35050,0
|
||||
20250429,155200,4865220200,35050,35050,35050,35050,0
|
||||
20250429,155100,4865220200,35050,35050,35050,35050,0
|
||||
20250429,155000,4865220200,35050,35050,35050,35050,0
|
||||
20250429,154900,4865220200,35050,35050,35050,35050,0
|
||||
20250429,154800,4865220200,35050,35050,35050,35050,0
|
||||
20250429,154700,4865220200,35050,35050,35050,35050,0
|
||||
20250429,154600,4865220200,35050,35050,35050,35050,0
|
||||
20250429,154500,4865220200,35050,35050,35050,35050,0
|
||||
20250429,154400,4865220200,35050,35050,35050,35050,0
|
||||
20250429,154300,4865220200,35050,35050,35050,35050,0
|
||||
20250429,154200,4865220200,35050,35050,35050,35050,0
|
||||
20250429,154100,4865220200,35050,35050,35050,35050,0
|
||||
20250429,154000,4865220200,35050,35050,35050,35050,0
|
||||
20250429,153900,4865220200,35050,35050,35050,35050,0
|
||||
20250429,153800,4865220200,35050,35050,35050,35050,0
|
||||
20250429,153700,4865220200,35050,35050,35050,35050,0
|
||||
20250429,153600,4865220200,35050,35050,35050,35050,0
|
||||
20250429,153500,4865220200,35050,35050,35050,35050,0
|
||||
20250429,153400,4865220200,35050,35050,35050,35050,0
|
||||
20250429,153300,4865220200,35050,35050,35050,35050,0
|
||||
20250429,153200,4865220200,35050,35050,35050,35050,0
|
||||
20250429,153100,4865220200,35050,35050,35050,35050,0
|
||||
20250429,153000,4865220200,35050,35050,35050,35050,2010
|
||||
20250429,152900,4794769700,35000,35000,35000,35000,0
|
||||
20250429,152800,4794769700,35000,35000,35000,35000,0
|
||||
20250429,152700,4794769700,35000,35000,35000,35000,0
|
||||
20250429,152600,4794769700,35000,35000,35000,35000,0
|
||||
20250429,152500,4794769700,35000,35000,35000,35000,0
|
||||
20250429,152400,4794769700,35000,35000,35000,35000,0
|
||||
20250429,152300,4794769700,35000,35000,35000,35000,0
|
||||
20250429,152200,4794769700,35000,35000,35000,35000,0
|
||||
20250429,152100,4794769700,35000,35000,35000,35000,0
|
||||
20250429,152000,4794769700,35000,35000,35000,35000,0
|
||||
20250429,151900,4794769700,35000,35000,35000,34950,219
|
||||
20250429,151800,4787109750,35000,34950,35000,34950,759
|
||||
20250429,151700,4760576000,35000,34950,35000,34950,90
|
||||
20250429,151600,4757430450,34950,34975,34975,34950,143
|
||||
20250429,151500,4752432200,34975,34950,34975,34950,455
|
||||
20250429,151400,4736529850,34950,35000,35025,34950,890
|
||||
20250429,151300,4705403075,35000,35000,35000,35000,17
|
||||
20250429,151200,4704808075,35000,35000,35000,35000,1017
|
||||
20250429,151100,4669213075,35000,35000,35050,35000,699
|
||||
20250429,151000,4644747875,35000,35000,35050,35000,675
|
||||
20250429,150900,4621120975,35000,35000,35050,35000,1333
|
||||
20250429,150800,4574465925,35000,35000,35050,35000,987
|
||||
20250429,150700,4539872525,35050,35000,35050,35000,232
|
||||
20250429,150600,4531741875,35000,35000,35050,35000,90
|
||||
20250429,150500,4528588475,35000,35050,35050,35000,75
|
||||
20250429,150400,4525960125,35050,35050,35050,35050,3
|
||||
20250429,150300,4525854975,35050,35050,35050,35050,339
|
||||
20250429,150200,4513973025,35100,35100,35100,35100,6
|
||||
20250429,150100,4513762425,35100,35050,35100,35000,1498
|
||||
20250429,150000,4461185525,35050,35050,35050,35050,629
|
||||
20250429,145900,4439139075,35050,35050,35050,35050,4
|
||||
20250429,145800,4438998875,35050,35050,35050,35050,211
|
||||
20250429,145700,4431603325,35100,35050,35100,35050,74
|
||||
20250429,145600,4429009375,35050,35100,35100,35050,8
|
||||
20250429,145500,4428728725,35100,35100,35100,35100,1469
|
||||
20250429,145400,4377166825,35150,35100,35150,35100,70
|
||||
20250429,145300,4374707025,35150,35150,35150,35150,0
|
||||
20250429,145200,4374707025,35150,35150,35150,35150,50
|
||||
20250429,145100,4372949525,35150,35100,35150,35100,804
|
||||
20250429,145000,4344689725,35150,35100,35200,35100,1910
|
||||
20250429,144900,4277566575,35150,35150,35150,35150,401
|
||||
20250429,144800,4263471425,35150,35150,35150,35150,3
|
||||
20250429,144700,4263365975,35150,35150,35150,35150,331
|
||||
20250429,144600,4251731325,35200,35200,35200,35200,89
|
||||
20250429,144500,4248598525,35200,35200,35200,35200,414
|
||||
20250429,144400,4234025725,35200,35200,35200,35200,7
|
||||
20250429,144300,4233779325,35200,35250,35250,35200,72
|
||||
20250429,144200,4231244875,35250,35200,35250,35200,8
|
||||
20250429,144100,4230963025,35200,35200,35250,35200,17
|
||||
20250429,144000,4230364450,35250,35200,35250,35200,6
|
||||
20250429,143900,4230153150,35250,35300,35300,35200,491
|
||||
20250429,143800,4212861950,35250,35250,35250,35250,49
|
||||
20250429,143700,4211134700,35250,35250,35275,35250,9
|
||||
20250429,143600,4210817425,35250,35300,35300,35250,59
|
||||
20250429,143500,4208737425,35250,35250,35250,35250,168
|
||||
20250429,143400,4202815425,35300,35300,35300,35300,0
|
||||
20250429,143300,4202815425,35300,35300,35300,35300,1
|
||||
20250429,143200,4202780125,35300,35300,35300,35300,5
|
||||
20250429,143100,4202603625,35250,35250,35250,35250,205
|
||||
20250429,143000,4195377375,35250,35300,35300,35250,9
|
||||
20250429,142900,4195060025,35250,35300,35300,35250,11
|
||||
20250429,142800,4194671775,35300,35300,35350,35300,127
|
||||
20250429,142700,4190188625,35300,35200,35300,35200,596
|
||||
20250429,142600,4169184025,35200,35250,35250,35200,97
|
||||
20250429,142500,4165765075,35300,35250,35300,35200,506
|
||||
20250429,142400,4147912875,35250,35250,35250,35250,15
|
||||
20250429,142300,4147384125,35250,35250,35250,35250,125
|
||||
20250429,142200,4142977875,35300,35250,35300,35250,12
|
||||
20250429,142100,4142554575,35250,35250,35250,35250,519
|
||||
20250429,142000,4124259825,35300,35250,35300,35250,30
|
||||
20250429,141900,4123200925,35300,35250,35300,35250,14
|
||||
20250429,141800,4122707125,35250,35250,35250,35250,201
|
||||
20250429,141700,4115621875,35300,35250,35300,35250,456
|
||||
20250429,141600,4099535075,35300,35300,35300,35300,31
|
||||
20250429,141500,4098440775,35300,35300,35300,35300,213
|
||||
20250429,141400,4090921875,35300,35300,35350,35300,69
|
||||
20250429,141300,4088485175,35300,35350,35350,35300,17
|
||||
20250429,141200,4087885025,35350,35300,35350,35300,24
|
||||
20250429,141100,4087037025,35300,35300,35300,35250,216
|
||||
20250429,141000,4079412375,35350,35300,35350,35250,126
|
||||
20250429,140900,4074968375,35300,35350,35350,35300,6
|
||||
20250429,140800,4074756325,35300,35300,35300,35300,12
|
||||
20250429,140700,4074332725,35350,35300,35350,35250,8
|
||||
20250429,140600,4074050325,35350,35250,35350,35250,74
|
||||
20250429,140500,4071438025,35250,35300,35300,35150,908
|
||||
20250429,140400,4039449575,35300,35250,35300,35250,80
|
||||
20250429,140300,4036626025,35250,35250,35250,35000,3329
|
||||
20250429,140200,3919898775,35150,35300,35350,35150,2163
|
||||
20250429,140100,3843780075,35300,35450,35450,35000,6515
|
||||
20250429,140000,3614209275,35450,35450,35450,35300,4090
|
||||
20250429,135900,3469490175,35450,35500,35500,35450,444
|
||||
20250429,135800,3453750275,35500,35450,35500,35450,16
|
||||
20250429,135700,3453182725,35450,35500,35500,35450,547
|
||||
20250429,135600,3433786375,35450,35500,35500,35450,620
|
||||
20250429,135500,3411806225,35500,35500,35500,35450,27
|
||||
20250429,135400,3410847775,35450,35450,35450,35450,12
|
||||
20250429,135300,3410422375,35500,35500,35500,35450,201
|
||||
20250429,135200,3403296675,35450,35450,35500,35450,39
|
||||
20250429,135100,3401913875,35450,35450,35450,35450,276
|
||||
20250429,135000,3392129675,35450,35450,35450,35450,310
|
||||
20250429,134900,3381140175,35450,35500,35500,35450,26
|
||||
20250429,134800,3380218075,35500,35450,35500,35450,192
|
||||
20250429,134700,3373411375,35450,35450,35500,35450,76
|
||||
20250429,134600,3370717075,35450,35450,35450,35450,7
|
||||
20250429,134500,3370468925,35500,35450,35500,35450,1009
|
||||
20250429,134400,3334698575,35450,35450,35450,35450,4
|
||||
20250429,134300,3334556775,35450,35450,35450,35450,191
|
||||
20250429,134200,3327785825,35450,35500,35500,35450,218
|
||||
20250429,134100,3320057425,35450,35450,35500,35450,123
|
||||
20250429,134000,3315696675,35450,35450,35450,35450,9
|
||||
20250429,133900,3315377625,35500,35450,35500,35450,148
|
||||
20250429,133800,3310130925,35500,35450,35500,35450,13
|
||||
20250429,133700,3309669825,35450,35450,35450,35450,197
|
||||
20250429,133600,3302686175,35450,35450,35450,35450,103
|
||||
20250429,133500,3299034825,35450,35450,35500,35450,493
|
||||
20250429,133400,3281557725,35450,35450,35450,35450,8
|
||||
20250429,133300,3281274125,35450,35450,35450,35450,280
|
||||
20250429,133200,3271348125,35450,35500,35500,35450,530
|
||||
20250429,133100,3252559325,35500,35450,35500,35450,219
|
||||
20250429,133000,3244795725,35450,35450,35500,35450,32
|
||||
20250429,132900,3243660425,35450,35450,35500,35450,11
|
||||
20250429,132800,3243270425,35500,35500,35500,35500,85
|
||||
20250429,132700,3240252925,35450,35500,35500,35450,23
|
||||
20250429,132600,3239436725,35450,35475,35475,35450,5
|
||||
20250429,132500,3239259400,35500,35450,35500,35425,809
|
||||
20250429,132400,3210579475,35450,35350,35450,35350,2390
|
||||
20250429,132300,3126069225,35350,35350,35350,35350,386
|
||||
20250429,132200,3112424125,35300,35250,35300,35250,1179
|
||||
20250429,132100,3070832475,35250,35250,35250,35250,109
|
||||
20250429,132000,3066990225,35250,35250,35300,35250,272
|
||||
20250429,131900,3057400875,35250,35300,35300,35200,1064
|
||||
20250429,131800,3019894450,35300,35250,35300,35250,25
|
||||
20250429,131700,3019012200,35250,35300,35300,35250,13
|
||||
20250429,131600,3018553450,35300,35250,35300,35250,2178
|
||||
20250429,131500,2941772750,35250,35250,35250,35250,11108
|
||||
20250429,131400,2550215750,35250,35250,35250,35250,0
|
||||
20250429,131300,2550215750,35250,35200,35250,35200,300
|
||||
20250429,131200,2539655350,35200,35200,35200,35200,176
|
||||
20250429,131100,2533460150,35250,35200,35250,35200,220
|
||||
20250429,131000,2525715900,35250,35250,35250,35250,2
|
||||
20250429,130900,2525645400,35200,35200,35200,35200,1
|
||||
20250429,130800,2525610200,35250,35200,35250,35200,90
|
||||
20250429,130700,2522441900,35250,35200,35250,35200,7
|
||||
20250429,130600,2522195200,35250,35250,35250,35250,13
|
||||
20250429,130500,2521736950,35250,35250,35250,35250,15
|
||||
20250429,130400,2521208200,35250,35250,35250,35250,290
|
||||
20250429,130300,2510985700,35200,35200,35200,35200,48
|
||||
20250429,130200,2509296100,35200,35200,35200,35200,1327
|
||||
20250429,130100,2462585700,35200,35200,35200,35200,6
|
||||
20250429,130000,2462374500,35150,35200,35200,35150,9
|
||||
20250429,125900,2462057750,35150,35150,35200,35150,38
|
||||
20250429,125800,2460721700,35200,35150,35200,35150,467
|
||||
20250429,125700,2444306400,35200,35200,35200,35200,20
|
||||
20250429,125600,2443602400,35200,35150,35200,35150,213
|
||||
20250429,125500,2436106000,35200,35200,35200,35200,13
|
||||
20250429,125400,2435648400,35200,35200,35200,35150,22
|
||||
20250429,125300,2434874050,35200,35200,35200,35200,0
|
||||
20250429,125200,2434874050,35200,35200,35200,35200,639
|
||||
20250429,125100,2412381250,35200,35200,35200,35200,169
|
||||
20250429,125000,2406432450,35200,35250,35250,35200,657
|
||||
20250429,124900,2383303200,35250,35300,35300,35250,87
|
||||
20250429,124800,2380236050,35250,35300,35300,35250,6
|
||||
20250429,124700,2380024300,35250,35250,35250,35250,91
|
||||
20250429,124600,2376816550,35300,35300,35300,35300,8
|
||||
20250429,124500,2376534150,35300,35250,35300,35250,244
|
||||
20250429,124400,2367933050,35300,35300,35300,35300,675
|
||||
20250429,124300,2344105550,35300,35300,35300,35300,31
|
||||
20250429,124200,2343011250,35300,35300,35300,35300,270
|
||||
20250429,124100,2333480250,35350,35300,35350,35300,566
|
||||
20250429,124000,2313499800,35300,35300,35300,35300,820
|
||||
20250429,123900,2284553800,35300,35350,35350,35300,45
|
||||
20250429,123800,2282964750,35350,35350,35350,35300,43
|
||||
20250429,123700,2281446000,35350,35300,35350,35300,42
|
||||
20250429,123600,2279962950,35300,35300,35300,35300,1
|
||||
20250429,123500,2279927650,35350,35300,35350,35300,21
|
||||
20250429,123400,2279185800,35350,35300,35350,35300,82
|
||||
20250429,123300,2276290550,35300,35350,35350,35300,456
|
||||
20250429,123200,2260188750,35350,35350,35350,35350,8
|
||||
20250429,123100,2259905950,35350,35350,35350,35350,5
|
||||
20250429,123000,2259729200,35300,35300,35300,35300,196
|
||||
20250429,122900,2252810400,35350,35300,35350,35300,155
|
||||
20250429,122800,2247337050,35300,35300,35300,35300,35
|
||||
20250429,122700,2246101550,35350,35300,35350,35300,318
|
||||
20250429,122600,2234875850,35300,35350,35350,35300,207
|
||||
20250429,122500,2227567200,35350,35300,35350,35300,41
|
||||
20250429,122400,2226119500,35300,35300,35350,35300,452
|
||||
20250429,122300,2210163650,35300,35300,35300,35300,6
|
||||
20250429,122200,2209951850,35350,35350,35350,35350,7
|
||||
20250429,122100,2209704400,35300,35300,35350,35300,682
|
||||
20250429,122000,2185629500,35300,35300,35300,35300,322
|
||||
20250429,121900,2174262900,35350,35350,35350,35350,8
|
||||
20250429,121800,2173980100,35300,35300,35300,35300,1
|
||||
20250429,121700,2173944800,35350,35350,35350,35350,8
|
||||
20250429,121600,2173662000,35350,35350,35350,35350,116
|
||||
20250429,121500,2169561400,35350,35350,35350,35350,88
|
||||
20250429,121400,2166450600,35350,35350,35350,35350,216
|
||||
20250429,121300,2158815000,35300,35350,35350,35300,203
|
||||
20250429,121200,2151640400,35350,35350,35350,35300,14
|
||||
20250429,121100,2151145550,35350,35350,35350,35300,452
|
||||
20250429,121000,2135186950,35350,35350,35350,35350,214
|
||||
20250429,120900,2127622050,35350,35350,35350,35350,35
|
||||
20250429,120800,2126384800,35350,35350,35350,35350,467
|
||||
20250429,120700,2109876350,35400,35400,35400,35350,38
|
||||
20250429,120600,2108532750,35400,35400,35400,35300,152
|
||||
20250429,120500,2103160150,35400,35350,35400,35350,47
|
||||
20250429,120400,2101498300,35375,35350,35400,35350,17
|
||||
20250429,120300,2100897000,35400,35400,35400,35400,4
|
||||
20250429,120200,2100755400,35400,35400,35400,35400,108
|
||||
20250429,120100,2096932200,35350,35400,35450,35350,108
|
||||
20250429,120000,2093112600,35400,35400,35400,35400,355
|
||||
20250429,115900,2080545600,35450,35450,35450,35450,220
|
||||
20250429,115800,2072746600,35475,35500,35525,35475,305
|
||||
20250429,115700,2061918700,35550,35600,35625,35550,1031
|
||||
20250429,115600,2025227325,35600,35600,35600,35600,450
|
||||
20250429,115500,2009207325,35600,35600,35600,35600,5
|
||||
20250429,115400,2009029325,35625,35625,35625,35600,53
|
||||
20250429,115300,2007141225,35625,35600,35650,35600,26
|
||||
20250429,115200,2006214950,35600,35650,35650,35600,30
|
||||
20250429,115100,2005146450,35650,35650,35650,35650,2
|
||||
20250429,115000,2005075150,35650,35650,35650,35600,115
|
||||
20250429,114900,2000980650,35650,35650,35650,35650,8
|
||||
20250429,114800,2000695450,35600,35600,35600,35600,1
|
||||
20250429,114700,2000659850,35650,35650,35650,35600,142
|
||||
20250429,114600,1995598050,35650,35650,35650,35650,7
|
||||
20250429,114500,1995348500,35650,35650,35650,35600,769
|
||||
20250429,114400,1967933700,35650,35600,35650,35600,212
|
||||
20250429,114300,1960375950,35600,35650,35650,35600,97
|
||||
20250429,114200,1956920250,35650,35650,35650,35600,1285
|
||||
20250429,114100,1911110050,35650,35650,35650,35650,0
|
||||
20250429,114000,1911110050,35650,35600,35650,35600,705
|
||||
20250429,113900,1886011750,35650,35600,35650,35600,695
|
||||
20250429,113800,1861269300,35600,35600,35600,35600,1066
|
||||
20250429,113700,1823319700,35600,35650,35650,35600,15
|
||||
20250429,113600,1822785050,35650,35600,35650,35600,374
|
||||
20250429,113500,1809467600,35600,35600,35600,35600,0
|
||||
20250429,113400,1809467600,35600,35650,35650,35600,640
|
||||
20250429,113300,1786682900,35600,35600,35600,35600,25
|
||||
20250429,113200,1785792900,35600,35650,35650,35600,383
|
||||
20250429,113100,1772144250,35650,35700,35700,35650,1429
|
||||
20250429,113000,1721133450,35700,35700,35750,35700,544
|
||||
20250429,112900,1701712400,35700,35750,35750,35700,34
|
||||
20250429,112800,1700498200,35700,35750,35750,35700,340
|
||||
20250429,112700,1688345150,35750,35750,35750,35700,220
|
||||
20250429,112600,1680480200,35750,35750,35750,35750,54
|
||||
20250429,112500,1678549700,35750,35750,35750,35750,30
|
||||
20250429,112400,1677477200,35750,35750,35750,35750,116
|
||||
20250429,112300,1673330200,35800,35700,35800,35700,1610
|
||||
20250429,112200,1615775400,35700,35700,35700,35700,230
|
||||
20250429,112100,1607564400,35700,35750,35750,35700,453
|
||||
20250429,112000,1591391900,35700,35700,35750,35700,1797
|
||||
20250429,111900,1527237275,35750,35750,35750,35750,40
|
||||
20250429,111800,1525807275,35700,35700,35700,35700,0
|
||||
20250429,111700,1525807275,35700,35750,35750,35700,144
|
||||
20250429,111600,1520659325,35750,35750,35750,35750,137
|
||||
20250429,111500,1515761575,35750,35750,35750,35750,59
|
||||
20250429,111400,1513652325,35750,35750,35750,35750,217
|
||||
20250429,111300,1505894575,35750,35700,35750,35700,50
|
||||
20250429,111200,1504107825,35700,35650,35700,35650,191
|
||||
20250429,111100,1497291775,35650,35600,35650,35600,166
|
||||
20250429,111000,1491374575,35600,35600,35600,35600,46
|
||||
20250429,110900,1489736975,35550,35600,35600,35550,90
|
||||
20250429,110800,1486533275,35600,35600,35650,35600,536
|
||||
20250429,110700,1467427675,35600,35650,35650,35600,158
|
||||
20250429,110600,1461800575,35650,35650,35650,35650,2
|
||||
20250429,110500,1461729275,35675,35700,35700,35675,213
|
||||
20250429,110400,1454125200,35700,35650,35700,35650,70
|
||||
20250429,110300,1451629450,35650,35700,35700,35650,491
|
||||
20250429,110200,1434124450,35700,35700,35750,35700,262
|
||||
20250429,110100,1424771000,35700,35650,35700,35650,19
|
||||
20250429,110000,1424093100,35650,35650,35700,35650,160
|
||||
20250429,105900,1418388750,35650,35650,35650,35650,381
|
||||
20250429,105800,1404806100,35700,35700,35700,35650,309
|
||||
20250429,105700,1393779800,35700,35700,35700,35650,204
|
||||
20250429,105600,1386497450,35700,35600,35700,35600,358
|
||||
20250429,105500,1373734750,35650,35650,35650,35600,161
|
||||
20250429,105400,1367995150,35650,35650,35650,35650,252
|
||||
20250429,105300,1359011350,35600,35600,35650,35600,208
|
||||
20250429,105200,1351604500,35600,35650,35650,35600,363
|
||||
20250429,105100,1338681600,35650,35650,35650,35650,122
|
||||
20250429,105000,1334332300,35650,35600,35650,35600,328
|
||||
20250429,104900,1322639250,35600,35600,35600,35600,667
|
||||
20250429,104800,1298894050,35600,35600,35600,35600,99
|
||||
20250429,104700,1295369650,35600,35525,35600,35500,1121
|
||||
20250429,104600,1255497300,35550,35450,35550,35450,404
|
||||
20250429,104500,1241157550,35450,35400,35450,35400,484
|
||||
20250429,104400,1224017000,35350,35300,35350,35300,374
|
||||
20250429,104300,1210799250,35350,35300,35350,35300,2226
|
||||
20250429,104200,1132114300,35300,35300,35300,35300,117
|
||||
20250429,104100,1127984200,35300,35250,35300,35250,164
|
||||
20250429,104000,1122196350,35200,35200,35250,35200,254
|
||||
20250429,103900,1113243550,35250,35300,35300,35250,196
|
||||
20250429,103800,1106333600,35250,35250,35250,35250,102
|
||||
20250429,103700,1102738100,35250,35250,35250,35250,62
|
||||
20250429,103600,1100552600,35300,35250,35300,35250,49
|
||||
20250429,103500,1098823450,35250,35300,35350,35250,53
|
||||
20250429,103400,1096952100,35300,35300,35300,35300,93
|
||||
20250429,103300,1093669200,35300,35300,35300,35300,62
|
||||
20250429,103200,1091480600,35300,35300,35300,35300,80
|
||||
20250429,103100,1088656600,35300,35350,35350,35300,3
|
||||
20250429,103000,1088550600,35250,35350,35350,35250,7
|
||||
20250429,102900,1088303250,35250,35250,35250,35250,34
|
||||
20250429,102800,1087104750,35250,35350,35350,35250,79
|
||||
20250429,102700,1084319500,35350,35350,35350,35350,898
|
||||
20250429,102600,1052575200,35350,35300,35350,35300,56
|
||||
20250429,102500,1050597550,35300,35300,35300,35300,27
|
||||
20250429,102400,1049644450,35300,35300,35300,35300,60
|
||||
20250429,102300,1047526450,35250,35300,35350,35250,263
|
||||
20250429,102200,1038244450,35300,35400,35400,35300,266
|
||||
20250429,102100,1028843850,35350,35400,35450,35350,309
|
||||
20250429,102000,1017910750,35450,35450,35450,35450,0
|
||||
20250429,101900,1017910750,35450,35400,35450,35400,681
|
||||
20250429,101800,993794200,35400,35350,35400,35350,840
|
||||
20250429,101700,964076850,35350,35300,35350,35300,8
|
||||
20250429,101600,963794400,35350,35300,35350,35300,15
|
||||
20250429,101500,963264650,35350,35300,35350,35300,9
|
||||
20250429,101400,962946850,35300,35350,35350,35300,368
|
||||
20250429,101300,949943250,35400,35400,35400,35375,90
|
||||
20250429,101200,946757550,35400,35350,35400,35350,2161
|
||||
20250429,101100,870358700,35350,35375,35375,35200,521
|
||||
20250429,101000,851969125,35400,35350,35400,35300,1012
|
||||
20250429,100900,816194225,35350,35350,35350,35350,6
|
||||
20250429,100800,815982125,35300,35300,35300,35300,100
|
||||
20250429,100700,812452125,35250,35300,35300,35250,143
|
||||
20250429,100600,807404275,35300,35250,35300,35250,577
|
||||
20250429,100500,787064975,35200,35250,35250,35200,5
|
||||
20250429,100400,786888875,35250,35200,35250,35200,5
|
||||
20250429,100300,786712725,35200,35150,35250,35150,1061
|
||||
20250429,100200,749393825,35100,35050,35100,35000,195
|
||||
20250429,100100,742550425,35000,35000,35000,35000,159
|
||||
20250429,100000,736985425,35050,35100,35100,35050,97
|
||||
20250429,095900,733585525,35100,35050,35100,35050,75
|
||||
20250429,095800,730956525,35100,35100,35100,35100,78
|
||||
20250429,095700,728218725,35100,35100,35100,35100,2
|
||||
20250429,095600,728148525,35100,35050,35150,35050,10
|
||||
20250429,095500,727797275,35050,35050,35050,35050,66
|
||||
20250429,095400,725483975,35050,35200,35200,35050,118
|
||||
20250429,095300,721341275,35100,35100,35100,35100,1
|
||||
20250429,095200,721306175,35200,35200,35200,35100,14
|
||||
20250429,095100,720813475,35150,35150,35150,35150,29
|
||||
20250429,095000,719794125,35350,35000,35350,35000,1019
|
||||
20250429,094900,683883925,35050,35150,35150,34950,1025
|
||||
20250429,094800,648042625,35000,35000,35000,35000,19
|
||||
20250429,094700,647377625,35000,35000,35150,35000,35
|
||||
20250429,094600,646151725,35100,35050,35100,35050,262
|
||||
20250429,094500,636959975,35100,35050,35100,34950,65
|
||||
20250429,094400,634686475,35050,34950,35100,34950,404
|
||||
20250429,094300,620535475,34950,35100,35100,34900,417
|
||||
20250429,094200,605962375,35100,35100,35150,35050,357
|
||||
20250429,094100,593433525,35100,35200,35200,35100,167
|
||||
20250429,094000,587561475,35200,35250,35250,35200,521
|
||||
20250429,093900,569210325,35200,35200,35250,35200,99
|
||||
20250429,093800,565725225,35200,35250,35250,35200,573
|
||||
20250429,093700,545554125,35250,35200,35300,35200,607
|
||||
20250429,093600,524158325,35300,35250,35300,35150,375
|
||||
20250429,093500,510950175,35250,35200,35250,35150,287
|
||||
20250429,093400,500849925,35150,35200,35200,35150,176
|
||||
20250429,093300,494662125,35200,35150,35200,35100,288
|
||||
20250429,093200,484531225,35150,35100,35250,35050,1042
|
||||
20250429,093100,447881375,34950,35050,35100,34900,897
|
||||
20250429,093000,416431975,35000,34900,35050,34800,793
|
||||
20250429,092900,388710275,34800,34900,34950,34800,298
|
||||
20250429,092800,378316725,34900,34900,35000,34850,360
|
||||
20250429,092700,365754525,34900,34950,34950,34900,114
|
||||
20250429,092600,361772175,35000,34925,35000,34900,192
|
||||
20250429,092500,355064100,34950,35000,35000,34950,125
|
||||
20250429,092400,350695200,34950,35050,35050,34950,47
|
||||
20250429,092300,349050200,35000,35000,35000,35000,11
|
||||
20250429,092200,348665200,35050,35050,35100,35050,54
|
||||
20250429,092100,346772200,35050,35050,35050,35050,11
|
||||
20250429,092000,346386650,34950,35000,35000,34950,156
|
||||
20250429,091900,340932900,35000,35050,35100,35000,882
|
||||
20250429,091800,310049450,35000,35000,35050,35000,156
|
||||
20250429,091700,304589200,35050,35075,35100,35050,155
|
||||
20250429,091600,299152625,35075,35100,35100,35075,51
|
||||
20250429,091500,297362650,35100,35100,35150,35000,498
|
||||
20250429,091400,279919200,35100,35100,35100,35100,49
|
||||
20250429,091300,278199300,35150,35150,35150,35100,491
|
||||
20250429,091200,260953150,35150,35150,35150,35100,79
|
||||
20250429,091100,258177150,35150,35150,35150,35100,170
|
||||
20250429,091000,252202150,35050,35050,35100,35000,809
|
||||
20250429,090900,223866700,35050,35050,35100,35000,704
|
||||
20250429,090800,199186900,35050,35100,35100,35050,291
|
||||
20250429,090700,188982350,35100,35050,35100,35050,631
|
||||
20250429,090600,166865750,35050,35100,35100,35050,1265
|
||||
20250429,090500,122512500,35100,35250,35250,35100,484
|
||||
20250429,090400,105514200,35200,35200,35200,35200,119
|
||||
20250429,090300,101325400,35150,35200,35250,35150,85
|
||||
20250429,090200,98330900,35200,35200,35200,35200,401
|
||||
20250429,090100,84215700,35200,35250,35250,35100,244
|
||||
20250429,090000,75641700,35300,35300,35350,35100,2144
|
||||
|
Reference in New Issue
Block a user