Update 2025-04-29 2740 candle_min
This commit is contained in:
605
036460/min/candle-20250429.csv
Normal file
605
036460/min/candle-20250429.csv
Normal file
@@ -0,0 +1,605 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,190300,11143569925,38850,38850,38850,38850,16017
|
||||
20250429,190200,11143569925,38850,38850,38850,38850,0
|
||||
20250429,190100,11143569925,38850,38850,38850,38850,0
|
||||
20250429,190000,11143569925,38850,38850,38850,38850,0
|
||||
20250429,185900,11143569925,38850,38850,38850,38850,0
|
||||
20250429,185800,11143569925,38850,38850,38850,38850,0
|
||||
20250429,185700,11143569925,38850,38850,38850,38850,0
|
||||
20250429,185600,11143569925,38850,38850,38850,38850,0
|
||||
20250429,185500,11143569925,38850,38850,38850,38850,0
|
||||
20250429,185400,11143569925,38850,38850,38850,38850,0
|
||||
20250429,185300,11143569925,38850,38850,38850,38850,0
|
||||
20250429,185200,11143569925,38850,38850,38850,38850,0
|
||||
20250429,185100,11143569925,38850,38850,38850,38850,0
|
||||
20250429,185000,11143569925,38850,38850,38850,38850,0
|
||||
20250429,184900,11143569925,38850,38850,38850,38850,0
|
||||
20250429,184800,11143569925,38850,38850,38850,38850,0
|
||||
20250429,184700,11143569925,38850,38850,38850,38850,0
|
||||
20250429,184600,11143569925,38850,38850,38850,38850,0
|
||||
20250429,184500,11143569925,38850,38850,38850,38850,0
|
||||
20250429,184400,11143569925,38850,38850,38850,38850,0
|
||||
20250429,184300,11143569925,38850,38850,38850,38850,0
|
||||
20250429,184200,11143569925,38850,38850,38850,38850,0
|
||||
20250429,184100,11143569925,38850,38850,38850,38850,0
|
||||
20250429,184000,11143569925,38850,38850,38850,38850,0
|
||||
20250429,183900,11143569925,38850,38850,38850,38850,0
|
||||
20250429,183800,11143569925,38850,38850,38850,38850,0
|
||||
20250429,183700,11143569925,38850,38850,38850,38850,0
|
||||
20250429,183600,11143569925,38850,38850,38850,38850,0
|
||||
20250429,183500,11143569925,38850,38850,38850,38850,0
|
||||
20250429,183400,11143569925,38850,38850,38850,38850,0
|
||||
20250429,183300,11143569925,38850,38850,38850,38850,16017
|
||||
20250429,183200,11143569925,38850,38850,38850,38850,0
|
||||
20250429,183100,11143569925,38850,38850,38850,38850,0
|
||||
20250429,183000,11143569925,38850,38850,38850,38850,0
|
||||
20250429,182900,11143569925,38850,38850,38850,38850,0
|
||||
20250429,182800,11143569925,38850,38850,38850,38850,0
|
||||
20250429,182700,11143569925,38850,38850,38850,38850,0
|
||||
20250429,182600,11143569925,38850,38850,38850,38850,0
|
||||
20250429,182500,11143569925,38850,38850,38850,38850,0
|
||||
20250429,182400,11143569925,38850,38850,38850,38850,0
|
||||
20250429,182300,11143569925,38850,38850,38850,38850,0
|
||||
20250429,182200,11143569925,38850,38850,38850,38850,0
|
||||
20250429,182100,11143569925,38850,38850,38850,38850,0
|
||||
20250429,182000,11143569925,38850,38850,38850,38850,0
|
||||
20250429,181900,11143569925,38850,38850,38850,38850,0
|
||||
20250429,181800,11143569925,38850,38850,38850,38850,0
|
||||
20250429,181700,11143569925,38850,38850,38850,38850,0
|
||||
20250429,181600,11143569925,38850,38850,38850,38850,0
|
||||
20250429,181500,11143569925,38850,38850,38850,38850,0
|
||||
20250429,181400,11143569925,38850,38850,38850,38850,0
|
||||
20250429,181300,11143569925,38850,38850,38850,38850,0
|
||||
20250429,181200,11143569925,38850,38850,38850,38850,0
|
||||
20250429,181100,11143569925,38850,38850,38850,38850,0
|
||||
20250429,181000,11143569925,38850,38850,38850,38850,0
|
||||
20250429,180900,11143569925,38850,38850,38850,38850,0
|
||||
20250429,180800,11143569925,38850,38850,38850,38850,0
|
||||
20250429,180700,11143569925,38850,38850,38850,38850,0
|
||||
20250429,180600,11143569925,38850,38850,38850,38850,0
|
||||
20250429,180500,11143569925,38850,38850,38850,38850,0
|
||||
20250429,180400,11143569925,38850,38850,38850,38850,0
|
||||
20250429,180300,11143569925,38850,38850,38850,38850,16017
|
||||
20250429,180200,11143569925,38850,38850,38850,38850,0
|
||||
20250429,180100,11143569925,38850,38850,38850,38850,0
|
||||
20250429,180000,11143569925,38850,38850,38850,38850,0
|
||||
20250429,175900,11143569925,38850,38850,38850,38850,0
|
||||
20250429,175800,11143569925,38850,38850,38850,38850,0
|
||||
20250429,175700,11143569925,38850,38850,38850,38850,0
|
||||
20250429,175600,11143569925,38850,38850,38850,38850,0
|
||||
20250429,175500,11143569925,38850,38850,38850,38850,0
|
||||
20250429,175400,11143569925,38850,38850,38850,38850,0
|
||||
20250429,175300,11143569925,38850,38850,38850,38850,0
|
||||
20250429,175200,11143569925,38850,38850,38850,38850,0
|
||||
20250429,175100,11143569925,38850,38850,38850,38850,0
|
||||
20250429,175000,11143569925,38850,38850,38850,38850,0
|
||||
20250429,174900,11143569925,38850,38850,38850,38850,0
|
||||
20250429,174800,11143569925,38850,38850,38850,38850,0
|
||||
20250429,174700,11143569925,38850,38850,38850,38850,0
|
||||
20250429,174600,11143569925,38850,38850,38850,38850,0
|
||||
20250429,174500,11143569925,38850,38850,38850,38850,0
|
||||
20250429,174400,11143569925,38850,38850,38850,38850,0
|
||||
20250429,174300,11143569925,38850,38850,38850,38850,0
|
||||
20250429,174200,11143569925,38850,38850,38850,38850,0
|
||||
20250429,174100,11143569925,38850,38850,38850,38850,0
|
||||
20250429,174000,11143569925,38850,38850,38850,38850,0
|
||||
20250429,173900,11143569925,38850,38850,38850,38850,0
|
||||
20250429,173800,11143569925,38850,38850,38850,38850,0
|
||||
20250429,173700,11143569925,38850,38850,38850,38850,0
|
||||
20250429,173600,11143569925,38850,38850,38850,38850,0
|
||||
20250429,173500,11143569925,38850,38850,38850,38850,0
|
||||
20250429,173400,11143569925,38850,38850,38850,38850,0
|
||||
20250429,173300,11143569925,38850,38850,38850,38850,16017
|
||||
20250429,173200,11143569925,38850,38850,38850,38850,0
|
||||
20250429,173100,11143569925,38850,38850,38850,38850,0
|
||||
20250429,173000,11143569925,38850,38850,38850,38850,0
|
||||
20250429,172900,11143569925,38850,38850,38850,38850,0
|
||||
20250429,172800,11143569925,38850,38850,38850,38850,0
|
||||
20250429,172700,11143569925,38850,38850,38850,38850,0
|
||||
20250429,172600,11143569925,38850,38850,38850,38850,0
|
||||
20250429,172500,11143569925,38850,38850,38850,38850,0
|
||||
20250429,172400,11143569925,38850,38850,38850,38850,0
|
||||
20250429,172300,11143569925,38850,38850,38850,38850,0
|
||||
20250429,172200,11143569925,38850,38850,38850,38850,0
|
||||
20250429,172100,11143569925,38850,38850,38850,38850,0
|
||||
20250429,172000,11143569925,38850,38850,38850,38850,0
|
||||
20250429,171900,11143569925,38850,38850,38850,38850,0
|
||||
20250429,171800,11143569925,38850,38850,38850,38850,0
|
||||
20250429,171700,11143569925,38850,38850,38850,38850,0
|
||||
20250429,171600,11143569925,38850,38850,38850,38850,0
|
||||
20250429,171500,11143569925,38850,38850,38850,38850,0
|
||||
20250429,171400,11143569925,38850,38850,38850,38850,0
|
||||
20250429,171300,11143569925,38850,38850,38850,38850,0
|
||||
20250429,171200,11143569925,38850,38850,38850,38850,0
|
||||
20250429,171100,11143569925,38850,38850,38850,38850,0
|
||||
20250429,171000,11143569925,38850,38850,38850,38850,0
|
||||
20250429,170900,11143569925,38850,38850,38850,38850,0
|
||||
20250429,170800,11143569925,38850,38850,38850,38850,0
|
||||
20250429,170700,11143569925,38850,38850,38850,38850,0
|
||||
20250429,170600,11143569925,38850,38850,38850,38850,0
|
||||
20250429,170500,11143569925,38850,38850,38850,38850,0
|
||||
20250429,170400,11143569925,38850,38850,38850,38850,0
|
||||
20250429,170300,11143569925,38850,38850,38850,38850,16017
|
||||
20250429,170200,11143569925,38850,38850,38850,38850,0
|
||||
20250429,170100,11143569925,38850,38850,38850,38850,0
|
||||
20250429,170000,11143569925,38850,38850,38850,38850,0
|
||||
20250429,165900,11143569925,38850,38850,38850,38850,0
|
||||
20250429,165800,11143569925,38850,38850,38850,38850,0
|
||||
20250429,165700,11143569925,38850,38850,38850,38850,0
|
||||
20250429,165600,11143569925,38850,38850,38850,38850,0
|
||||
20250429,165500,11143569925,38850,38850,38850,38850,0
|
||||
20250429,165400,11143569925,38850,38850,38850,38850,0
|
||||
20250429,165300,11143569925,38850,38850,38850,38850,0
|
||||
20250429,165200,11143569925,38850,38850,38850,38850,0
|
||||
20250429,165100,11143569925,38850,38850,38850,38850,0
|
||||
20250429,165000,11143569925,38850,38850,38850,38850,0
|
||||
20250429,164900,11143569925,38850,38850,38850,38850,0
|
||||
20250429,164800,11143569925,38850,38850,38850,38850,0
|
||||
20250429,164700,11143569925,38850,38850,38850,38850,0
|
||||
20250429,164600,11143569925,38850,38850,38850,38850,0
|
||||
20250429,164500,11143569925,38850,38850,38850,38850,0
|
||||
20250429,164400,11143569925,38850,38850,38850,38850,0
|
||||
20250429,164300,11143569925,38850,38850,38850,38850,0
|
||||
20250429,164200,11143569925,38850,38850,38850,38850,0
|
||||
20250429,164100,11143569925,38850,38850,38850,38850,0
|
||||
20250429,164000,11143569925,38850,38850,38850,38850,0
|
||||
20250429,163900,11143569925,38850,38850,38850,38850,0
|
||||
20250429,163800,11143569925,38850,38850,38850,38850,0
|
||||
20250429,163700,11143569925,38850,38850,38850,38850,0
|
||||
20250429,163600,11143569925,38850,38850,38850,38850,0
|
||||
20250429,163500,11143569925,38850,38850,38850,38850,0
|
||||
20250429,163400,11143569925,38850,38850,38850,38850,0
|
||||
20250429,163300,11143569925,38850,38850,38850,38850,16017
|
||||
20250429,163200,11143569925,38850,38850,38850,38850,0
|
||||
20250429,163100,11143569925,38850,38850,38850,38850,0
|
||||
20250429,163000,11143569925,38850,38850,38850,38850,0
|
||||
20250429,162900,11143569925,38850,38850,38850,38850,0
|
||||
20250429,162800,11143569925,38850,38850,38850,38850,0
|
||||
20250429,162700,11143569925,38850,38850,38850,38850,0
|
||||
20250429,162600,11143569925,38850,38850,38850,38850,0
|
||||
20250429,162500,11143569925,38850,38850,38850,38850,0
|
||||
20250429,162400,11143569925,38850,38850,38850,38850,0
|
||||
20250429,162300,11143569925,38850,38850,38850,38850,0
|
||||
20250429,162200,11143569925,38850,38850,38850,38850,0
|
||||
20250429,162100,11143569925,38850,38850,38850,38850,0
|
||||
20250429,162000,11143569925,38850,38850,38850,38850,0
|
||||
20250429,161900,11143569925,38850,38850,38850,38850,0
|
||||
20250429,161800,11143569925,38850,38850,38850,38850,0
|
||||
20250429,161700,11143569925,38850,38850,38850,38850,0
|
||||
20250429,161600,11143569925,38850,38850,38850,38850,0
|
||||
20250429,161500,11143569925,38850,38850,38850,38850,0
|
||||
20250429,161400,11143569925,38850,38850,38850,38850,0
|
||||
20250429,161300,11143569925,38850,38850,38850,38850,0
|
||||
20250429,161200,11143569925,38850,38850,38850,38850,0
|
||||
20250429,161100,11143569925,38850,38850,38850,38850,0
|
||||
20250429,161000,11143569925,38850,38850,38850,38850,0
|
||||
20250429,160900,11143569925,38850,38850,38850,38850,0
|
||||
20250429,160800,11143569925,38850,38850,38850,38850,0
|
||||
20250429,160700,11143569925,38850,38850,38850,38850,0
|
||||
20250429,160600,11143569925,38850,38850,38850,38850,0
|
||||
20250429,160500,11143569925,38850,38850,38850,38850,0
|
||||
20250429,160400,11143569925,38850,38850,38850,38850,0
|
||||
20250429,160300,11143569925,38850,38850,38850,38850,16017
|
||||
20250429,160200,11143569925,38850,38850,38850,38850,0
|
||||
20250429,160100,11143569925,38850,38850,38850,38850,0
|
||||
20250429,160000,11143569925,38850,38850,38850,38850,0
|
||||
20250429,155900,11143569925,38850,38850,38850,38850,0
|
||||
20250429,155800,11143569925,38850,38850,38850,38850,0
|
||||
20250429,155700,11143569925,38850,38850,38850,38850,0
|
||||
20250429,155600,11143569925,38850,38850,38850,38850,0
|
||||
20250429,155500,11143569925,38850,38850,38850,38850,0
|
||||
20250429,155400,11143569925,38850,38850,38850,38850,0
|
||||
20250429,155300,11143569925,38850,38850,38850,38850,0
|
||||
20250429,155200,11143569925,38850,38850,38850,38850,0
|
||||
20250429,155100,11143569925,38850,38850,38850,38850,0
|
||||
20250429,155000,11143569925,38850,38850,38850,38850,0
|
||||
20250429,154900,11143569925,38850,38850,38850,38850,0
|
||||
20250429,154800,11143569925,38850,38850,38850,38850,0
|
||||
20250429,154700,11143569925,38850,38850,38850,38850,0
|
||||
20250429,154600,11143569925,38850,38850,38850,38850,0
|
||||
20250429,154500,11143569925,38850,38850,38850,38850,0
|
||||
20250429,154400,11143569925,38850,38850,38850,38850,0
|
||||
20250429,154300,11143569925,38850,38850,38850,38850,0
|
||||
20250429,154200,11143569925,38850,38850,38850,38850,0
|
||||
20250429,154100,11143569925,38850,38850,38850,38850,0
|
||||
20250429,154000,11143569925,38850,38850,38850,38850,0
|
||||
20250429,153900,11143569925,38850,38850,38850,38850,0
|
||||
20250429,153800,11143569925,38850,38850,38850,38850,0
|
||||
20250429,153700,11143569925,38850,38850,38850,38850,0
|
||||
20250429,153600,11143569925,38850,38850,38850,38850,0
|
||||
20250429,153500,11143569925,38850,38850,38850,38850,0
|
||||
20250429,153400,11143569925,38850,38850,38850,38850,0
|
||||
20250429,153300,11143569925,38850,38850,38850,38850,16017
|
||||
20250429,153200,11143569925,38850,38850,38850,38850,0
|
||||
20250429,153100,11143569925,38850,38850,38850,38850,0
|
||||
20250429,153000,11143569925,38850,38850,38850,38850,16017
|
||||
20250429,152900,10521309475,38850,38850,38850,38850,0
|
||||
20250429,152800,10521309475,38850,38850,38850,38850,0
|
||||
20250429,152700,10521309475,38850,38850,38850,38850,0
|
||||
20250429,152600,10521309475,38850,38850,38850,38850,0
|
||||
20250429,152500,10521309475,38850,38850,38850,38850,0
|
||||
20250429,152400,10521309475,38850,38850,38850,38850,0
|
||||
20250429,152300,10521309475,38850,38850,38850,38850,0
|
||||
20250429,152200,10521309475,38850,38850,38850,38850,0
|
||||
20250429,152100,10521309475,38850,38850,38850,38850,0
|
||||
20250429,152000,10521309475,38850,38850,38850,38850,0
|
||||
20250429,151900,10521309475,38850,38850,38850,38750,1770
|
||||
20250429,151800,10452586875,38800,38800,38850,38750,1656
|
||||
20250429,151700,10388326825,38750,38750,38850,38750,1541
|
||||
20250429,151600,10328545375,38800,38750,38850,38750,739
|
||||
20250429,151500,10299877325,38750,38750,38850,38750,1018
|
||||
20250429,151400,10260369475,38750,38750,38800,38700,1855
|
||||
20250429,151300,10188461900,38800,38800,38800,38750,532
|
||||
20250429,151200,10167828700,38750,38800,38800,38750,767
|
||||
20250429,151100,10138072800,38750,38750,38850,38750,2220
|
||||
20250429,151000,10051933650,38800,38750,38800,38700,998
|
||||
20250429,150900,10013267850,38700,38700,38750,38700,358
|
||||
20250429,150800,9999398650,38750,38750,38750,38700,576
|
||||
20250429,150700,9977088250,38700,38750,38800,38700,1136
|
||||
20250429,150600,9933065200,38750,38700,38750,38700,671
|
||||
20250429,150500,9907067950,38750,38650,38750,38650,820
|
||||
20250429,150400,9875338600,38700,38650,38750,38650,1100
|
||||
20250429,150300,9832759350,38700,38650,38700,38550,1118
|
||||
20250429,150200,9789544750,38700,38650,38700,38650,528
|
||||
20250429,150100,9769119650,38700,38650,38700,38600,627
|
||||
20250429,150000,9744888900,38600,38600,38700,38600,783
|
||||
20250429,145900,9714624100,38600,38550,38650,38550,659
|
||||
20250429,145800,9689193500,38600,38550,38600,38550,491
|
||||
20250429,145700,9670257150,38600,38550,38600,38550,578
|
||||
20250429,145600,9647962700,38550,38550,38600,38550,346
|
||||
20250429,145500,9634619350,38550,38600,38650,38550,608
|
||||
20250429,145400,9611149600,38600,38600,38700,38600,438
|
||||
20250429,145300,9594227450,38600,38600,38650,38550,474
|
||||
20250429,145200,9575923700,38650,38600,38650,38550,618
|
||||
20250429,145100,9552060950,38600,38600,38650,38600,570
|
||||
20250429,145000,9530050025,38600,38500,38650,38450,4484
|
||||
20250429,144900,9357247075,38500,38450,38500,38450,796
|
||||
20250429,144800,9326627325,38450,38450,38500,38450,1194
|
||||
20250429,144700,9280708025,38450,38500,38500,38450,827
|
||||
20250429,144600,9248894575,38500,38450,38500,38450,487
|
||||
20250429,144500,9230160075,38450,38500,38500,38450,367
|
||||
20250429,144400,9216038625,38450,38500,38500,38450,1039
|
||||
20250429,144300,9176078625,38500,38450,38500,38450,1487
|
||||
20250429,144200,9118891625,38450,38450,38500,38450,357
|
||||
20250429,144100,9105154025,38450,38500,38550,38450,2051
|
||||
20250429,144000,9026167525,38550,38500,38550,38500,499
|
||||
20250429,143900,9006939275,38500,38550,38550,38500,442
|
||||
20250429,143800,8989910875,38500,38500,38550,38500,598
|
||||
20250429,143700,8966877825,38500,38500,38600,38500,363
|
||||
20250429,143600,8952888275,38500,38500,38600,38500,591
|
||||
20250429,143500,8930116625,38500,38550,38600,38500,429
|
||||
20250429,143400,8913580475,38600,38500,38600,38500,391
|
||||
20250429,143300,8898506675,38500,38550,38600,38500,720
|
||||
20250429,143200,8870744025,38550,38500,38600,38500,226
|
||||
20250429,143100,8862024125,38600,38500,38600,38500,512
|
||||
20250429,143000,8842290525,38500,38550,38550,38500,765
|
||||
20250429,142900,8812812875,38500,38500,38550,38500,527
|
||||
20250429,142800,8792513825,38550,38500,38550,38500,263
|
||||
20250429,142700,8782384625,38500,38500,38550,38500,498
|
||||
20250429,142600,8763199675,38500,38500,38550,38500,396
|
||||
20250429,142500,8747947225,38500,38500,38550,38500,429
|
||||
20250429,142400,8731420975,38500,38500,38550,38500,393
|
||||
20250429,142300,8716283475,38500,38500,38550,38500,324
|
||||
20250429,142200,8703798325,38550,38550,38550,38500,343
|
||||
20250429,142100,8690586925,38500,38500,38550,38500,412
|
||||
20250429,142000,8674711825,38500,38550,38600,38500,579
|
||||
20250429,141900,8652401575,38550,38550,38650,38550,446
|
||||
20250429,141800,8635190375,38550,38550,38600,38550,233
|
||||
20250429,141700,8626200825,38550,38550,38650,38550,379
|
||||
20250429,141600,8611581675,38550,38550,38650,38550,349
|
||||
20250429,141500,8598121975,38650,38550,38650,38550,342
|
||||
20250429,141400,8584922075,38550,38550,38650,38550,336
|
||||
20250429,141300,8571959775,38600,38550,38650,38550,433
|
||||
20250429,141200,8555249475,38550,38550,38650,38550,201
|
||||
20250429,141100,8547493575,38550,38500,38650,38500,370
|
||||
20250429,141000,8533234925,38550,38550,38600,38500,482
|
||||
20250429,140900,8514658825,38550,38550,38600,38550,374
|
||||
20250429,140800,8500230675,38550,38550,38600,38550,501
|
||||
20250429,140700,8480905325,38600,38550,38650,38550,380
|
||||
20250429,140600,8466248625,38650,38600,38650,38500,1529
|
||||
20250429,140500,8407252975,38600,38550,38600,38550,291
|
||||
20250429,140400,8396028475,38600,38550,38650,38550,492
|
||||
20250429,140300,8377045125,38600,38550,38600,38550,508
|
||||
20250429,140200,8357451825,38550,38550,38600,38550,320
|
||||
20250429,140100,8345107775,38550,38600,38650,38550,367
|
||||
20250429,140000,8330943625,38550,38550,38600,38550,236
|
||||
20250429,135900,8321839425,38550,38550,38600,38550,1404
|
||||
20250429,135800,8267649725,38550,38550,38600,38550,448
|
||||
20250429,135700,8250367325,38550,38550,38600,38550,353
|
||||
20250429,135600,8236751525,38600,38550,38600,38550,314
|
||||
20250429,135500,8224637775,38550,38550,38600,38550,252
|
||||
20250429,135400,8214915075,38600,38550,38600,38550,310
|
||||
20250429,135300,8202958225,38550,38550,38600,38550,363
|
||||
20250429,135200,8188958275,38600,38550,38600,38550,238
|
||||
20250429,135100,8179775925,38550,38550,38600,38550,399
|
||||
20250429,135000,8164384325,38550,38550,38600,38550,205
|
||||
20250429,134900,8156475025,38550,38550,38600,38550,1665
|
||||
20250429,134800,8092276725,38550,38550,38600,38550,408
|
||||
20250429,134700,8076537775,38550,38550,38600,38550,297
|
||||
20250429,134600,8065079925,38550,38550,38600,38550,498
|
||||
20250429,134500,8045870825,38600,38550,38600,38550,292
|
||||
20250429,134400,8034606175,38550,38600,38600,38550,797
|
||||
20250429,134300,8003860725,38550,38550,38600,38550,330
|
||||
20250429,134200,7991129275,38550,38575,38575,38550,284
|
||||
20250429,134100,7980177775,38550,38550,38650,38550,249
|
||||
20250429,134000,7970570325,38550,38650,38650,38550,1438
|
||||
20250429,133900,7915059475,38600,38650,38650,38600,414
|
||||
20250429,133800,7899071825,38650,38600,38650,38600,300
|
||||
20250429,133700,7887483125,38650,38600,38650,38600,342
|
||||
20250429,133600,7874269825,38600,38600,38700,38600,1010
|
||||
20250429,133500,7835258125,38600,38600,38700,38600,273
|
||||
20250429,133400,7824706875,38600,38550,38700,38550,344
|
||||
20250429,133300,7811414525,38550,38550,38650,38550,191
|
||||
20250429,133200,7804040175,38600,38550,38700,38550,355
|
||||
20250429,133100,7790326925,38550,38550,38650,38550,334
|
||||
20250429,133000,7777430225,38550,38650,38650,38550,384
|
||||
20250429,132900,7762603325,38600,38550,38650,38550,326
|
||||
20250429,132800,7750018425,38550,38550,38600,38550,300
|
||||
20250429,132700,7738446475,38550,38550,38650,38550,329
|
||||
20250429,132600,7725750975,38550,38600,38650,38550,349
|
||||
20250429,132500,7712283625,38650,38550,38650,38550,180
|
||||
20250429,132400,7705340025,38550,38550,38650,38550,343
|
||||
20250429,132300,7692099875,38550,38550,38650,38550,208
|
||||
20250429,132200,7684077325,38550,38550,38650,38550,1762
|
||||
20250429,132100,7616129725,38550,38600,38650,38550,433
|
||||
20250429,132000,7599414225,38600,38550,38650,38550,220
|
||||
20250429,131900,7590919275,38550,38550,38650,38500,942
|
||||
20250429,131800,7554597975,38600,38600,38600,38550,268
|
||||
20250429,131700,7544257975,38550,38550,38600,38550,210
|
||||
20250429,131600,7536159125,38550,38600,38650,38550,298
|
||||
20250429,131500,7524654975,38600,38600,38650,38600,361
|
||||
20250429,131400,7510716325,38600,38650,38700,38500,3465
|
||||
20250429,131300,7377055425,38650,38700,38700,38650,266
|
||||
20250429,131200,7366769525,38700,38700,38700,38650,1776
|
||||
20250429,131100,7298115525,38700,38700,38750,38650,500
|
||||
20250429,131000,7278762975,38750,38700,38750,38700,199
|
||||
20250429,130900,7271058925,38700,38700,38750,38700,209
|
||||
20250429,130800,7262963525,38700,38700,38750,38700,226
|
||||
20250429,130700,7254214475,38700,38650,38750,38650,243
|
||||
20250429,130600,7244806275,38650,38650,38750,38650,609
|
||||
20250429,130500,7221235925,38650,38600,38700,38550,2940
|
||||
20250429,130400,7107589725,38600,38650,38650,38600,366
|
||||
20250429,130300,7093454775,38600,38700,38700,38600,1478
|
||||
20250429,130200,7036395025,38700,38650,38700,38600,447
|
||||
20250429,130100,7019126275,38600,38650,38700,38600,1705
|
||||
20250429,130000,6953240225,38650,38650,38700,38650,215
|
||||
20250429,125900,6944926975,38650,38650,38700,38650,232
|
||||
20250429,125800,6935953825,38650,38700,38700,38650,178
|
||||
20250429,125700,6929070325,38700,38650,38700,38650,184
|
||||
20250429,125600,6921953175,38650,38650,38700,38650,275
|
||||
20250429,125500,6911314575,38650,38650,38750,38650,467
|
||||
20250429,125400,6893250725,38650,38700,38800,38650,481
|
||||
20250429,125300,6874627225,38700,38700,38800,38700,117
|
||||
20250429,125200,6870096525,38700,38700,38800,38700,553
|
||||
20250429,125100,6848683725,38700,38700,38750,38700,151
|
||||
20250429,125000,6842837775,38700,38700,38750,38700,293
|
||||
20250429,124900,6831493375,38700,38700,38750,38700,235
|
||||
20250429,124800,6822393175,38700,38700,38750,38700,498
|
||||
20250429,124700,6803115075,38700,38700,38750,38700,463
|
||||
20250429,124600,6785177925,38750,38700,38750,38700,139
|
||||
20250429,124500,6779794325,38700,38700,38750,38700,248
|
||||
20250429,124400,6770190675,38700,38700,38750,38700,134
|
||||
20250429,124300,6765002025,38700,38700,38750,38700,150
|
||||
20250429,124200,6759194550,38700,38700,38750,38700,269
|
||||
20250429,124100,6748778350,38700,38650,38750,38650,371
|
||||
20250429,124000,6734417950,38650,38700,38750,38650,933
|
||||
20250429,123900,6698311500,38700,38700,38750,38700,364
|
||||
20250429,123800,6684217400,38700,38750,38750,38700,157
|
||||
20250429,123700,6678136650,38750,38650,38750,38650,254
|
||||
20250429,123600,6668309550,38650,38700,38750,38650,522
|
||||
20250429,123500,6648106650,38700,38750,38750,38700,781
|
||||
20250429,123400,6617874950,38700,38700,38750,38700,146
|
||||
20250429,123300,6612221500,38700,38750,38750,38700,148
|
||||
20250429,123200,6606490250,38700,38700,38750,38700,220
|
||||
20250429,123100,6597969700,38700,38750,38750,38700,681
|
||||
20250429,123000,6571601550,38750,38750,38750,38700,416
|
||||
20250429,122900,6555485800,38700,38700,38750,38700,171
|
||||
20250429,122800,6548862950,38700,38700,38750,38700,277
|
||||
20250429,122700,6538134550,38700,38700,38750,38700,405
|
||||
20250429,122600,6522453150,38700,38700,38750,38700,133
|
||||
20250429,122500,6517304100,38700,38700,38750,38700,581
|
||||
20250429,122400,6494800350,38700,38750,38800,38700,406
|
||||
20250429,122300,6479065475,38750,38750,38800,38750,1091
|
||||
20250429,122200,6436780375,38750,38750,38800,38750,398
|
||||
20250429,122100,6421346175,38750,38800,38800,38750,225
|
||||
20250429,122000,6412619925,38800,38750,38800,38750,138
|
||||
20250429,121900,6407268525,38750,38750,38800,38750,205
|
||||
20250429,121800,6399321275,38750,38750,38800,38750,157
|
||||
20250429,121700,6393231675,38750,38700,38800,38700,166
|
||||
20250429,121600,6386801675,38700,38750,38800,38700,354
|
||||
20250429,121500,6373084325,38750,38750,38800,38700,110
|
||||
20250429,121400,6368822125,38750,38700,38800,38700,170
|
||||
20250429,121300,6362236275,38700,38750,38750,38700,676
|
||||
20250429,121200,6336047725,38700,38700,38750,38700,176
|
||||
20250429,121100,6329231275,38750,38700,38750,38700,204
|
||||
20250429,121000,6321330825,38700,38750,38750,38700,175
|
||||
20250429,120900,6314552525,38700,38750,38750,38700,241
|
||||
20250429,120800,6305223275,38700,38700,38750,38700,303
|
||||
20250429,120700,6293490275,38700,38700,38750,38700,165
|
||||
20250429,120600,6287099425,38700,38700,38800,38700,188
|
||||
20250429,120500,6279816575,38700,38700,38750,38700,300
|
||||
20250429,120400,6268197175,38700,38700,38800,38700,415
|
||||
20250429,120300,6252116675,38750,38700,38750,38700,194
|
||||
20250429,120200,6244604025,38700,38700,38750,38700,205
|
||||
20250429,120100,6236666175,38700,38700,38750,38700,157
|
||||
20250429,120000,6230587375,38750,38700,38750,38700,270
|
||||
20250429,115900,6220129950,38700,38750,38750,38700,154
|
||||
20250429,115800,6214168100,38750,38700,38750,38700,219
|
||||
20250429,115700,6205684300,38700,38700,38750,38700,150
|
||||
20250429,115600,6199875000,38800,38750,38800,38750,910
|
||||
20250429,115500,6164604050,38750,38700,38800,38700,123
|
||||
20250429,115400,6159835200,38700,38750,38800,38700,292
|
||||
20250429,115300,6148519650,38750,38750,38800,38700,322
|
||||
20250429,115200,6136037400,38800,38700,38800,38700,643
|
||||
20250429,115100,6111100550,38700,38650,38750,38650,256
|
||||
20250429,115000,6101193050,38650,38650,38700,38650,262
|
||||
20250429,114900,6091058650,38700,38750,38750,38650,812
|
||||
20250429,114800,6059640250,38750,38750,38800,38750,210
|
||||
20250429,114700,6051497400,38800,38750,38800,38700,470
|
||||
20250429,114600,6033280750,38750,38750,38800,38750,266
|
||||
20250429,114500,6022967050,38750,38750,38800,38700,210
|
||||
20250429,114400,6014829800,38750,38750,38800,38700,377
|
||||
20250429,114300,6000221950,38700,38700,38800,38700,239
|
||||
20250429,114200,5990961450,38750,38750,38750,38700,274
|
||||
20250429,114100,5980349150,38700,38700,38750,38700,187
|
||||
20250429,114000,5973105550,38700,38700,38800,38700,452
|
||||
20250429,113900,5955592750,38700,38700,38800,38700,307
|
||||
20250429,113800,5943695450,38700,38750,38750,38650,156
|
||||
20250429,113700,5937652800,38700,38700,38750,38650,528
|
||||
20250429,113600,5917228825,38700,38700,38800,38700,422
|
||||
20250429,113500,5900878675,38700,38700,38750,38700,160
|
||||
20250429,113400,5894684225,38700,38700,38750,38700,764
|
||||
20250429,113300,5865107625,38700,38750,38800,38700,212
|
||||
20250429,113200,5856897525,38750,38750,38800,38700,662
|
||||
20250429,113100,5831243225,38750,38700,38750,38700,542
|
||||
20250429,113000,5810258675,38700,38700,38750,38700,178
|
||||
20250429,112900,5803366175,38700,38650,38750,38650,302
|
||||
20250429,112800,5791675175,38650,38650,38750,38650,264
|
||||
20250429,112700,5781463925,38650,38700,38750,38650,469
|
||||
20250429,112600,5763324975,38700,38700,38750,38650,576
|
||||
20250429,112500,5741036175,38700,38700,38750,38700,571
|
||||
20250429,112400,5718932075,38700,38700,38750,38650,817
|
||||
20250429,112300,5687312675,38650,38650,38700,38650,187
|
||||
20250429,112200,5680079675,38650,38700,38700,38650,349
|
||||
20250429,112100,5666582925,38650,38650,38700,38650,213
|
||||
20250429,112000,5658343625,38700,38700,38700,38650,181
|
||||
20250429,111900,5651343625,38650,38600,38700,38600,391
|
||||
20250429,111800,5636226275,38700,38550,38700,38550,315
|
||||
20250429,111700,5624050025,38550,38550,38700,38550,123
|
||||
20250429,111600,5619301675,38550,38550,38700,38550,608
|
||||
20250429,111500,5595817375,38550,38550,38600,38550,201
|
||||
20250429,111400,5588064675,38550,38550,38600,38550,271
|
||||
20250429,111300,5577612125,38550,38550,38600,38500,294
|
||||
20250429,111200,5566274275,38550,38550,38600,38500,539
|
||||
20250429,111100,5545493750,38550,38600,38600,38500,394
|
||||
20250429,111000,5530309950,38550,38450,38600,38450,1109
|
||||
20250429,110900,5487591150,38450,38500,38550,38450,502
|
||||
20250429,110800,5468264100,38550,38500,38550,38450,1367
|
||||
20250429,110700,5415639700,38500,38550,38550,38500,342
|
||||
20250429,110600,5402470050,38500,38500,38550,38500,609
|
||||
20250429,110500,5379020550,38450,38450,38550,38450,540
|
||||
20250429,110400,5358238950,38450,38550,38600,38450,2641
|
||||
20250429,110300,5256550300,38550,38550,38600,38550,315
|
||||
20250429,110200,5244402925,38550,38550,38600,38550,733
|
||||
20250429,110100,5216142775,38550,38550,38600,38550,576
|
||||
20250429,110000,5193933275,38550,38550,38600,38550,211
|
||||
20250429,105900,5185796675,38550,38550,38600,38550,177
|
||||
20250429,105800,5178969625,38550,38550,38600,38550,740
|
||||
20250429,105700,5150440175,38600,38550,38650,38550,225
|
||||
20250429,105600,5141757175,38550,38550,38600,38550,233
|
||||
20250429,105500,5132768425,38550,38600,38600,38550,504
|
||||
20250429,105400,5113336775,38550,38550,38600,38550,216
|
||||
20250429,105300,5105006325,38550,38550,38600,38550,115
|
||||
20250429,105200,5100571225,38550,38550,38600,38550,150
|
||||
20250429,105100,5094784625,38550,38550,38600,38550,599
|
||||
20250429,105000,5071689925,38550,38600,38600,38500,282
|
||||
20250429,104900,5060816225,38550,38550,38600,38550,91
|
||||
20250429,104800,5057306425,38550,38500,38600,38500,1264
|
||||
20250429,104700,5008596675,38500,38550,38600,38500,536
|
||||
20250429,104600,4987946975,38550,38550,38600,38500,205
|
||||
20250429,104500,4980039175,38550,38500,38650,38500,466
|
||||
20250429,104400,4962089325,38500,38600,38600,38500,310
|
||||
20250429,104300,4950136575,38650,38450,38650,38450,1709
|
||||
20250429,104200,4884288875,38450,38500,38550,38450,2391
|
||||
20250429,104100,4792239275,38550,38500,38600,38500,637
|
||||
20250429,104000,4767691825,38550,38600,38600,38500,356
|
||||
20250429,103900,4753967125,38550,38550,38600,38550,139
|
||||
20250429,103800,4748607675,38500,38500,38550,38500,398
|
||||
20250429,103700,4733274075,38500,38500,38550,38500,508
|
||||
20250429,103600,4713709425,38550,38500,38600,38500,765
|
||||
20250429,103500,4684219975,38600,38550,38600,38450,516
|
||||
20250429,103400,4664338275,38500,38550,38600,38400,4930
|
||||
20250429,103300,4474535675,38550,38700,38750,38550,2624
|
||||
20250429,103200,4373149025,38750,38750,38750,38700,403
|
||||
20250429,103100,4357546525,38700,38750,38750,38650,809
|
||||
20250429,103000,4326232675,38650,38650,38800,38650,491
|
||||
20250429,102900,4307224725,38800,38800,38850,38650,1376
|
||||
20250429,102800,4253911875,38750,38800,38800,38700,317
|
||||
20250429,102700,4241623225,38800,38800,38800,38750,455
|
||||
20250429,102600,4223982175,38800,38750,38800,38700,1333
|
||||
20250429,102500,4172328100,38700,38750,38750,38700,310
|
||||
20250429,102400,4160321450,38750,38750,38750,38650,899
|
||||
20250429,102300,4125524800,38750,38700,38750,38650,315
|
||||
20250429,102200,4113333250,38700,38750,38750,38700,741
|
||||
20250429,102100,4084647400,38750,38750,38750,38700,900
|
||||
20250429,102000,4049808800,38700,38750,38750,38700,362
|
||||
20250429,101900,4035782500,38750,38800,38800,38700,357
|
||||
20250429,101800,4021944250,38700,38800,38800,38700,763
|
||||
20250429,101700,3992366350,38800,38800,38800,38750,245
|
||||
20250429,101600,3982860450,38800,38850,38850,38750,323
|
||||
20250429,101500,3970321550,38800,38850,38850,38800,339
|
||||
20250429,101400,3957161500,38850,38800,38850,38750,267
|
||||
20250429,101300,3946799650,38800,38900,38900,38750,1846
|
||||
20250429,101200,3875135525,38900,38950,38950,38850,1075
|
||||
20250429,101100,3833339975,38900,38950,39000,38900,1030
|
||||
20250429,101000,3793227875,38900,38975,38975,38900,1595
|
||||
20250429,100900,3731122750,38975,39050,39050,38950,1093
|
||||
20250429,100800,3688499050,39050,39050,39100,39000,4015
|
||||
20250429,100700,3531775550,39050,39025,39050,39000,1115
|
||||
20250429,100600,3488257000,39025,39100,39100,39000,2521
|
||||
20250429,100500,3389841450,39050,39050,39100,39000,1454
|
||||
20250429,100400,3333051900,39000,39000,39050,38950,6541
|
||||
20250429,100300,3077897675,38950,38900,39000,38800,4866
|
||||
20250429,100200,2888519450,38900,38750,38950,38650,5513
|
||||
20250429,100100,2674471300,38750,38650,38750,38650,2127
|
||||
20250429,100000,2592156600,38700,38750,38750,38650,275
|
||||
20250429,095900,2581521350,38700,38700,38750,38650,1161
|
||||
20250429,095800,2536580250,38700,38650,38700,38650,214
|
||||
20250429,095700,2528299250,38700,38650,38700,38650,227
|
||||
20250429,095600,2519515450,38700,38650,38700,38650,1198
|
||||
20250429,095500,2473199750,38600,38650,38650,38600,327
|
||||
20250429,095400,2460563350,38650,38575,38700,38550,1433
|
||||
20250429,095300,2405246500,38550,38600,38650,38550,282
|
||||
20250429,095200,2394360750,38600,38650,38650,38550,653
|
||||
20250429,095100,2369153550,38650,38625,38650,38550,1094
|
||||
20250429,095000,2326914875,38625,38500,38650,38500,151
|
||||
20250429,094900,2321080050,38500,38500,38600,38500,2003
|
||||
20250429,094800,2243846200,38550,38550,38550,38500,425
|
||||
20250429,094700,2227477550,38550,38550,38600,38500,253
|
||||
20250429,094600,2217723200,38550,38450,38600,38450,703
|
||||
20250429,094500,2190648300,38500,38550,38600,38500,702
|
||||
20250429,094400,2163600950,38550,38500,38550,38500,660
|
||||
20250429,094300,2138185400,38450,38500,38550,38450,1328
|
||||
20250429,094200,2087056500,38500,38500,38550,38450,534
|
||||
20250429,094100,2066482850,38500,38400,38550,38400,1261
|
||||
20250429,094000,2017985900,38400,38400,38400,38350,780
|
||||
20250429,093900,1988070200,38400,38350,38400,38300,143
|
||||
20250429,093800,1982582250,38350,38350,38350,38300,647
|
||||
20250429,093700,1957787050,38400,38350,38400,38300,281
|
||||
20250429,093600,1947014850,38400,38400,38400,38350,497
|
||||
20250429,093500,1927952500,38350,38400,38400,38300,2430
|
||||
20250429,093400,1834844100,38400,38450,38500,38350,2866
|
||||
20250429,093300,1724762200,38450,38400,38475,38350,1564
|
||||
20250429,093200,1664674450,38300,38300,38350,38250,747
|
||||
20250429,093100,1636054525,38300,38400,38400,38300,1164
|
||||
20250429,093000,1591465900,38350,38400,38400,38300,1911
|
||||
20250429,092900,1518153200,38400,38350,38400,38350,523
|
||||
20250429,092800,1498095050,38350,38400,38500,38350,890
|
||||
20250429,092700,1463913350,38400,38450,38450,38400,149
|
||||
20250429,092600,1458184450,38450,38450,38450,38400,386
|
||||
20250429,092500,1443357150,38450,38450,38450,38400,127
|
||||
20250429,092400,1438478300,38400,38500,38500,38400,91
|
||||
20250429,092300,1434979350,38450,38400,38450,38400,257
|
||||
20250429,092200,1425097800,38400,38450,38500,38400,1101
|
||||
20250429,092100,1382813950,38450,38450,38500,38450,270
|
||||
20250429,092000,1372430550,38450,38600,38600,38450,327
|
||||
20250429,091900,1359834850,38400,38350,38600,38350,1842
|
||||
20250429,091800,1289061800,38400,38400,38400,38350,887
|
||||
20250429,091700,1255034375,38400,38400,38450,38350,440
|
||||
20250429,091600,1238152425,38400,38450,38500,38400,640
|
||||
20250429,091500,1213573975,38500,38550,38600,38400,1765
|
||||
20250429,091400,1145600675,38550,38500,38600,38400,355
|
||||
20250429,091300,1131931475,38400,38400,38500,38400,1284
|
||||
20250429,091200,1082606375,38400,38550,38550,38400,1569
|
||||
20250429,091100,1022187775,38600,38550,38600,38500,758
|
||||
20250429,091000,992958875,38600,38600,38600,38550,2222
|
||||
20250429,090900,907205775,38600,38450,38600,38450,2057
|
||||
20250429,090800,827945875,38450,38500,38500,38400,1108
|
||||
20250429,090700,785349175,38450,38400,38450,38400,760
|
||||
20250429,090600,756151375,38400,38300,38450,38250,1418
|
||||
20250429,090500,701785175,38300,38300,38350,38250,1412
|
||||
20250429,090400,647720925,38300,38400,38425,38250,2533
|
||||
20250429,090300,550618775,38400,38550,38550,38400,2892
|
||||
20250429,090200,439451550,38550,38650,38700,38450,5608
|
||||
20250429,090100,223350975,38600,38800,38850,38600,2449
|
||||
20250429,090000,128584650,38750,38800,38850,38750,3314
|
||||
|
Reference in New Issue
Block a user