Update 2025-04-29 2740 candle_min
This commit is contained in:
619
052400/min/candle-20250429.csv
Normal file
619
052400/min/candle-20250429.csv
Normal file
@@ -0,0 +1,619 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,191700,39505322425,35800,35800,35800,35800,11328
|
||||
20250429,191600,39505322425,35800,35800,35800,35800,0
|
||||
20250429,191500,39505322425,35800,35800,35800,35800,0
|
||||
20250429,191400,39505322425,35800,35800,35800,35800,0
|
||||
20250429,191300,39505322425,35800,35800,35800,35800,0
|
||||
20250429,191200,39505322425,35800,35800,35800,35800,0
|
||||
20250429,191100,39505322425,35800,35800,35800,35800,0
|
||||
20250429,191000,39505322425,35800,35800,35800,35800,0
|
||||
20250429,190900,39505322425,35800,35800,35800,35800,0
|
||||
20250429,190800,39505322425,35800,35800,35800,35800,0
|
||||
20250429,190700,39505322425,35800,35800,35800,35800,0
|
||||
20250429,190600,39505322425,35800,35800,35800,35800,0
|
||||
20250429,190500,39505322425,35800,35800,35800,35800,0
|
||||
20250429,190400,39505322425,35800,35800,35800,35800,0
|
||||
20250429,190300,39505322425,35800,35800,35800,35800,0
|
||||
20250429,190200,39505322425,35800,35800,35800,35800,0
|
||||
20250429,190100,39505322425,35800,35800,35800,35800,0
|
||||
20250429,190000,39505322425,35800,35800,35800,35800,0
|
||||
20250429,185900,39505322425,35800,35800,35800,35800,0
|
||||
20250429,185800,39505322425,35800,35800,35800,35800,0
|
||||
20250429,185700,39505322425,35800,35800,35800,35800,0
|
||||
20250429,185600,39505322425,35800,35800,35800,35800,0
|
||||
20250429,185500,39505322425,35800,35800,35800,35800,0
|
||||
20250429,185400,39505322425,35800,35800,35800,35800,0
|
||||
20250429,185300,39505322425,35800,35800,35800,35800,0
|
||||
20250429,185200,39505322425,35800,35800,35800,35800,0
|
||||
20250429,185100,39505322425,35800,35800,35800,35800,0
|
||||
20250429,185000,39505322425,35800,35800,35800,35800,0
|
||||
20250429,184900,39505322425,35800,35800,35800,35800,0
|
||||
20250429,184800,39505322425,35800,35800,35800,35800,0
|
||||
20250429,184700,39505322425,35800,35800,35800,35800,11328
|
||||
20250429,184600,39505322425,35800,35800,35800,35800,0
|
||||
20250429,184500,39505322425,35800,35800,35800,35800,0
|
||||
20250429,184400,39505322425,35800,35800,35800,35800,0
|
||||
20250429,184300,39505322425,35800,35800,35800,35800,0
|
||||
20250429,184200,39505322425,35800,35800,35800,35800,0
|
||||
20250429,184100,39505322425,35800,35800,35800,35800,0
|
||||
20250429,184000,39505322425,35800,35800,35800,35800,0
|
||||
20250429,183900,39505322425,35800,35800,35800,35800,0
|
||||
20250429,183800,39505322425,35800,35800,35800,35800,0
|
||||
20250429,183700,39505322425,35800,35800,35800,35800,0
|
||||
20250429,183600,39505322425,35800,35800,35800,35800,0
|
||||
20250429,183500,39505322425,35800,35800,35800,35800,0
|
||||
20250429,183400,39505322425,35800,35800,35800,35800,0
|
||||
20250429,183300,39505322425,35800,35800,35800,35800,0
|
||||
20250429,183200,39505322425,35800,35800,35800,35800,0
|
||||
20250429,183100,39505322425,35800,35800,35800,35800,0
|
||||
20250429,183000,39505322425,35800,35800,35800,35800,0
|
||||
20250429,182900,39505322425,35800,35800,35800,35800,0
|
||||
20250429,182800,39505322425,35800,35800,35800,35800,0
|
||||
20250429,182700,39505322425,35800,35800,35800,35800,0
|
||||
20250429,182600,39505322425,35800,35800,35800,35800,0
|
||||
20250429,182500,39505322425,35800,35800,35800,35800,0
|
||||
20250429,182400,39505322425,35800,35800,35800,35800,0
|
||||
20250429,182300,39505322425,35800,35800,35800,35800,0
|
||||
20250429,182200,39505322425,35800,35800,35800,35800,0
|
||||
20250429,182100,39505322425,35800,35800,35800,35800,0
|
||||
20250429,182000,39505322425,35800,35800,35800,35800,0
|
||||
20250429,181900,39505322425,35800,35800,35800,35800,0
|
||||
20250429,181800,39505322425,35800,35800,35800,35800,0
|
||||
20250429,181700,39505322425,35800,35800,35800,35800,11328
|
||||
20250429,181600,39505322425,35800,35800,35800,35800,0
|
||||
20250429,181500,39505322425,35800,35800,35800,35800,0
|
||||
20250429,181400,39505322425,35800,35800,35800,35800,0
|
||||
20250429,181300,39505322425,35800,35800,35800,35800,0
|
||||
20250429,181200,39505322425,35800,35800,35800,35800,0
|
||||
20250429,181100,39505322425,35800,35800,35800,35800,0
|
||||
20250429,181000,39505322425,35800,35800,35800,35800,0
|
||||
20250429,180900,39505322425,35800,35800,35800,35800,0
|
||||
20250429,180800,39505322425,35800,35800,35800,35800,0
|
||||
20250429,180700,39505322425,35800,35800,35800,35800,0
|
||||
20250429,180600,39505322425,35800,35800,35800,35800,0
|
||||
20250429,180500,39505322425,35800,35800,35800,35800,0
|
||||
20250429,180400,39505322425,35800,35800,35800,35800,0
|
||||
20250429,180300,39505322425,35800,35800,35800,35800,0
|
||||
20250429,180200,39505322425,35800,35800,35800,35800,0
|
||||
20250429,180100,39505322425,35800,35800,35800,35800,0
|
||||
20250429,180000,39505322425,35800,35800,35800,35800,0
|
||||
20250429,175900,39505322425,35800,35800,35800,35800,0
|
||||
20250429,175800,39505322425,35800,35800,35800,35800,0
|
||||
20250429,175700,39505322425,35800,35800,35800,35800,0
|
||||
20250429,175600,39505322425,35800,35800,35800,35800,0
|
||||
20250429,175500,39505322425,35800,35800,35800,35800,0
|
||||
20250429,175400,39505322425,35800,35800,35800,35800,0
|
||||
20250429,175300,39505322425,35800,35800,35800,35800,0
|
||||
20250429,175200,39505322425,35800,35800,35800,35800,0
|
||||
20250429,175100,39505322425,35800,35800,35800,35800,0
|
||||
20250429,175000,39505322425,35800,35800,35800,35800,0
|
||||
20250429,174900,39505322425,35800,35800,35800,35800,0
|
||||
20250429,174800,39505322425,35800,35800,35800,35800,0
|
||||
20250429,174700,39505322425,35800,35800,35800,35800,11328
|
||||
20250429,174600,39505322425,35800,35800,35800,35800,0
|
||||
20250429,174500,39505322425,35800,35800,35800,35800,0
|
||||
20250429,174400,39505322425,35800,35800,35800,35800,0
|
||||
20250429,174300,39505322425,35800,35800,35800,35800,0
|
||||
20250429,174200,39505322425,35800,35800,35800,35800,0
|
||||
20250429,174100,39505322425,35800,35800,35800,35800,0
|
||||
20250429,174000,39505322425,35800,35800,35800,35800,0
|
||||
20250429,173900,39505322425,35800,35800,35800,35800,0
|
||||
20250429,173800,39505322425,35800,35800,35800,35800,0
|
||||
20250429,173700,39505322425,35800,35800,35800,35800,0
|
||||
20250429,173600,39505322425,35800,35800,35800,35800,0
|
||||
20250429,173500,39505322425,35800,35800,35800,35800,0
|
||||
20250429,173400,39505322425,35800,35800,35800,35800,0
|
||||
20250429,173300,39505322425,35800,35800,35800,35800,0
|
||||
20250429,173200,39505322425,35800,35800,35800,35800,0
|
||||
20250429,173100,39505322425,35800,35800,35800,35800,0
|
||||
20250429,173000,39505322425,35800,35800,35800,35800,0
|
||||
20250429,172900,39505322425,35800,35800,35800,35800,0
|
||||
20250429,172800,39505322425,35800,35800,35800,35800,0
|
||||
20250429,172700,39505322425,35800,35800,35800,35800,0
|
||||
20250429,172600,39505322425,35800,35800,35800,35800,0
|
||||
20250429,172500,39505322425,35800,35800,35800,35800,0
|
||||
20250429,172400,39505322425,35800,35800,35800,35800,0
|
||||
20250429,172300,39505322425,35800,35800,35800,35800,0
|
||||
20250429,172200,39505322425,35800,35800,35800,35800,0
|
||||
20250429,172100,39505322425,35800,35800,35800,35800,0
|
||||
20250429,172000,39505322425,35800,35800,35800,35800,0
|
||||
20250429,171900,39505322425,35800,35800,35800,35800,0
|
||||
20250429,171800,39505322425,35800,35800,35800,35800,0
|
||||
20250429,171700,39505322425,35800,35800,35800,35800,11328
|
||||
20250429,171600,39505322425,35800,35800,35800,35800,0
|
||||
20250429,171500,39505322425,35800,35800,35800,35800,0
|
||||
20250429,171400,39505322425,35800,35800,35800,35800,0
|
||||
20250429,171300,39505322425,35800,35800,35800,35800,0
|
||||
20250429,171200,39505322425,35800,35800,35800,35800,0
|
||||
20250429,171100,39505322425,35800,35800,35800,35800,0
|
||||
20250429,171000,39505322425,35800,35800,35800,35800,0
|
||||
20250429,170900,39505322425,35800,35800,35800,35800,0
|
||||
20250429,170800,39505322425,35800,35800,35800,35800,0
|
||||
20250429,170700,39505322425,35800,35800,35800,35800,0
|
||||
20250429,170600,39505322425,35800,35800,35800,35800,0
|
||||
20250429,170500,39505322425,35800,35800,35800,35800,0
|
||||
20250429,170400,39505322425,35800,35800,35800,35800,0
|
||||
20250429,170300,39505322425,35800,35800,35800,35800,0
|
||||
20250429,170200,39505322425,35800,35800,35800,35800,0
|
||||
20250429,170100,39505322425,35800,35800,35800,35800,0
|
||||
20250429,170000,39505322425,35800,35800,35800,35800,0
|
||||
20250429,165900,39505322425,35800,35800,35800,35800,0
|
||||
20250429,165800,39505322425,35800,35800,35800,35800,0
|
||||
20250429,165700,39505322425,35800,35800,35800,35800,0
|
||||
20250429,165600,39505322425,35800,35800,35800,35800,0
|
||||
20250429,165500,39505322425,35800,35800,35800,35800,0
|
||||
20250429,165400,39505322425,35800,35800,35800,35800,0
|
||||
20250429,165300,39505322425,35800,35800,35800,35800,0
|
||||
20250429,165200,39505322425,35800,35800,35800,35800,0
|
||||
20250429,165100,39505322425,35800,35800,35800,35800,0
|
||||
20250429,165000,39505322425,35800,35800,35800,35800,0
|
||||
20250429,164900,39505322425,35800,35800,35800,35800,0
|
||||
20250429,164800,39505322425,35800,35800,35800,35800,0
|
||||
20250429,164700,39505322425,35800,35800,35800,35800,11328
|
||||
20250429,164600,39505322425,35800,35800,35800,35800,0
|
||||
20250429,164500,39505322425,35800,35800,35800,35800,0
|
||||
20250429,164400,39505322425,35800,35800,35800,35800,0
|
||||
20250429,164300,39505322425,35800,35800,35800,35800,0
|
||||
20250429,164200,39505322425,35800,35800,35800,35800,0
|
||||
20250429,164100,39505322425,35800,35800,35800,35800,0
|
||||
20250429,164000,39505322425,35800,35800,35800,35800,0
|
||||
20250429,163900,39505322425,35800,35800,35800,35800,0
|
||||
20250429,163800,39505322425,35800,35800,35800,35800,0
|
||||
20250429,163700,39505322425,35800,35800,35800,35800,0
|
||||
20250429,163600,39505322425,35800,35800,35800,35800,0
|
||||
20250429,163500,39505322425,35800,35800,35800,35800,0
|
||||
20250429,163400,39505322425,35800,35800,35800,35800,0
|
||||
20250429,163300,39505322425,35800,35800,35800,35800,0
|
||||
20250429,163200,39505322425,35800,35800,35800,35800,0
|
||||
20250429,163100,39505322425,35800,35800,35800,35800,0
|
||||
20250429,163000,39505322425,35800,35800,35800,35800,0
|
||||
20250429,162900,39505322425,35800,35800,35800,35800,0
|
||||
20250429,162800,39505322425,35800,35800,35800,35800,0
|
||||
20250429,162700,39505322425,35800,35800,35800,35800,0
|
||||
20250429,162600,39505322425,35800,35800,35800,35800,0
|
||||
20250429,162500,39505322425,35800,35800,35800,35800,0
|
||||
20250429,162400,39505322425,35800,35800,35800,35800,0
|
||||
20250429,162300,39505322425,35800,35800,35800,35800,0
|
||||
20250429,162200,39505322425,35800,35800,35800,35800,0
|
||||
20250429,162100,39505322425,35800,35800,35800,35800,0
|
||||
20250429,162000,39505322425,35800,35800,35800,35800,0
|
||||
20250429,161900,39505322425,35800,35800,35800,35800,0
|
||||
20250429,161800,39505322425,35800,35800,35800,35800,0
|
||||
20250429,161700,39505322425,35800,35800,35800,35800,11328
|
||||
20250429,161600,39505322425,35800,35800,35800,35800,0
|
||||
20250429,161500,39505322425,35800,35800,35800,35800,0
|
||||
20250429,161400,39505322425,35800,35800,35800,35800,0
|
||||
20250429,161300,39505322425,35800,35800,35800,35800,0
|
||||
20250429,161200,39505322425,35800,35800,35800,35800,0
|
||||
20250429,161100,39505322425,35800,35800,35800,35800,0
|
||||
20250429,161000,39505322425,35800,35800,35800,35800,0
|
||||
20250429,160900,39505322425,35800,35800,35800,35800,0
|
||||
20250429,160800,39505322425,35800,35800,35800,35800,0
|
||||
20250429,160700,39505322425,35800,35800,35800,35800,0
|
||||
20250429,160600,39505322425,35800,35800,35800,35800,0
|
||||
20250429,160500,39505322425,35800,35800,35800,35800,0
|
||||
20250429,160400,39505322425,35800,35800,35800,35800,0
|
||||
20250429,160300,39505322425,35800,35800,35800,35800,0
|
||||
20250429,160200,39505322425,35800,35800,35800,35800,0
|
||||
20250429,160100,39505322425,35800,35800,35800,35800,0
|
||||
20250429,160000,39505322425,35800,35800,35800,35800,0
|
||||
20250429,155900,39505322425,35800,35800,35800,35800,0
|
||||
20250429,155800,39505322425,35800,35800,35800,35800,0
|
||||
20250429,155700,39505322425,35800,35800,35800,35800,0
|
||||
20250429,155600,39505322425,35800,35800,35800,35800,0
|
||||
20250429,155500,39505322425,35800,35800,35800,35800,0
|
||||
20250429,155400,39505322425,35800,35800,35800,35800,0
|
||||
20250429,155300,39505322425,35800,35800,35800,35800,0
|
||||
20250429,155200,39505322425,35800,35800,35800,35800,0
|
||||
20250429,155100,39505322425,35800,35800,35800,35800,0
|
||||
20250429,155000,39505322425,35800,35800,35800,35800,0
|
||||
20250429,154900,39505322425,35800,35800,35800,35800,0
|
||||
20250429,154800,39505322425,35800,35800,35800,35800,0
|
||||
20250429,154700,39505322425,35800,35800,35800,35800,11328
|
||||
20250429,154600,39505322425,35800,35800,35800,35800,0
|
||||
20250429,154500,39505322425,35800,35800,35800,35800,0
|
||||
20250429,154400,39505322425,35800,35800,35800,35800,0
|
||||
20250429,154300,39505322425,35800,35800,35800,35800,0
|
||||
20250429,154200,39505322425,35800,35800,35800,35800,0
|
||||
20250429,154100,39505322425,35800,35800,35800,35800,0
|
||||
20250429,154000,39505322425,35800,35800,35800,35800,0
|
||||
20250429,153900,39505322425,35800,35800,35800,35800,0
|
||||
20250429,153800,39505322425,35800,35800,35800,35800,0
|
||||
20250429,153700,39505322425,35800,35800,35800,35800,0
|
||||
20250429,153600,39505322425,35800,35800,35800,35800,0
|
||||
20250429,153500,39505322425,35800,35800,35800,35800,0
|
||||
20250429,153400,39505322425,35800,35800,35800,35800,0
|
||||
20250429,153300,39505322425,35800,35800,35800,35800,0
|
||||
20250429,153200,39505322425,35800,35800,35800,35800,0
|
||||
20250429,153100,39505322425,35800,35800,35800,35800,0
|
||||
20250429,153000,39505322425,35800,35800,35800,35800,11328
|
||||
20250429,152900,39099780025,36000,36000,36000,36000,0
|
||||
20250429,152800,39099780025,36000,36000,36000,36000,0
|
||||
20250429,152700,39099780025,36000,36000,36000,36000,0
|
||||
20250429,152600,39099780025,36000,36000,36000,36000,0
|
||||
20250429,152500,39099780025,36000,36000,36000,36000,0
|
||||
20250429,152400,39099780025,36000,36000,36000,36000,0
|
||||
20250429,152300,39099780025,36000,36000,36000,36000,0
|
||||
20250429,152200,39099780025,36000,36000,36000,36000,0
|
||||
20250429,152100,39099780025,36000,36000,36000,36000,0
|
||||
20250429,152000,39099780025,36000,36000,36000,36000,0
|
||||
20250429,151900,39099780025,36000,36000,36000,35950,1176
|
||||
20250429,151800,39057461100,36000,35950,36000,35950,219
|
||||
20250429,151700,39049579700,35950,36000,36000,35950,495
|
||||
20250429,151600,39031783300,36000,36000,36025,35950,1481
|
||||
20250429,151500,38978528075,36000,36050,36050,36000,3427
|
||||
20250429,151400,38855152225,36025,36000,36100,36000,1317
|
||||
20250429,151300,38807682625,36000,36100,36150,36000,5361
|
||||
20250429,151200,38614176375,36100,36100,36150,36100,2299
|
||||
20250429,151100,38531181075,36150,36150,36150,36100,49
|
||||
20250429,151000,38529409825,36100,36200,36200,36100,1196
|
||||
20250429,150900,38486164475,36150,36150,36200,36150,526
|
||||
20250429,150800,38467148325,36150,36150,36200,36100,471
|
||||
20250429,150700,38450118775,36150,36200,36250,36100,479
|
||||
20250429,150600,38432792825,36200,36175,36250,36150,2035
|
||||
20250429,150500,38359218025,36150,36150,36200,36150,882
|
||||
20250429,150400,38327327250,36150,36200,36200,36150,427
|
||||
20250429,150300,38311879100,36200,36200,36250,36200,114
|
||||
20250429,150200,38307750250,36200,36250,36250,36150,1282
|
||||
20250429,150100,38261338550,36250,36250,36250,36200,241
|
||||
20250429,150000,38252602400,36250,36250,36250,36200,167
|
||||
20250429,145900,38246549600,36250,36250,36250,36200,364
|
||||
20250429,145800,38233370600,36200,36250,36250,36200,421
|
||||
20250429,145700,38218129350,36200,36150,36200,36150,62
|
||||
20250429,145600,38215885150,36150,36150,36250,36150,446
|
||||
20250429,145500,38199747650,36150,36100,36200,36100,417
|
||||
20250429,145400,38184663300,36100,36150,36250,36100,633
|
||||
20250429,145300,38161791900,36150,36150,36200,36100,350
|
||||
20250429,145200,38149139100,36150,36100,36150,36100,56
|
||||
20250429,145100,38147115750,36100,36100,36150,36100,805
|
||||
20250429,145000,38118054600,36150,36200,36200,36100,620
|
||||
20250429,144900,38095633350,36200,36150,36200,36150,129
|
||||
20250429,144800,38090966100,36200,36200,36200,36100,303
|
||||
20250429,144700,38080023350,36150,36100,36200,36100,678
|
||||
20250429,144600,38055517450,36100,36200,36200,36100,206
|
||||
20250429,144500,38048073300,36150,36150,36200,36100,635
|
||||
20250429,144400,38025121000,36150,36200,36250,36150,321
|
||||
20250429,144300,38013501000,36250,36150,36250,36100,219
|
||||
20250429,144200,38005573750,36100,36150,36200,36100,1322
|
||||
20250429,144100,37957780850,36100,36100,36200,36100,555
|
||||
20250429,144000,37937728525,36100,36200,36200,36100,1402
|
||||
20250429,143900,37887078975,36225,36275,36275,36200,247
|
||||
20250429,143800,37878133675,36300,36250,36300,36250,72
|
||||
20250429,143700,37875522575,36250,36300,36300,36200,507
|
||||
20250429,143600,37857165075,36200,36200,36250,36200,98
|
||||
20250429,143500,37853617425,36200,36200,36300,36200,123
|
||||
20250429,143400,37849158675,36200,36300,36300,36200,277
|
||||
20250429,143300,37839117925,36250,36300,36300,36250,120
|
||||
20250429,143200,37834762125,36300,36350,36350,36300,2417
|
||||
20250429,143100,37747009575,36300,36350,36350,36300,101
|
||||
20250429,143000,37743338775,36350,36350,36350,36300,124
|
||||
20250429,142900,37738831825,36300,36300,36350,36250,285
|
||||
20250429,142800,37728486025,36300,36300,36300,36300,160
|
||||
20250429,142700,37722678025,36250,36300,36350,36250,213
|
||||
20250429,142600,37714945325,36250,36200,36300,36150,204
|
||||
20250429,142500,37707543375,36150,36200,36250,36150,279
|
||||
20250429,142400,37697439525,36150,36150,36200,36150,23
|
||||
20250429,142300,37696607625,36150,36150,36150,36100,178
|
||||
20250429,142200,37690172975,36100,36100,36150,36100,90
|
||||
20250429,142100,37686922475,36100,36050,36200,36050,398
|
||||
20250429,142000,37672554525,36050,36050,36100,36050,61
|
||||
20250429,141900,37670355325,36100,36050,36100,36050,65
|
||||
20250429,141800,37668009925,36050,36000,36100,36000,277
|
||||
20250429,141700,37658023675,36050,36075,36075,36000,629
|
||||
20250429,141600,37635365350,36050,36100,36100,36050,260
|
||||
20250429,141500,37625985400,36100,36100,36100,36050,185
|
||||
20250429,141400,37619307850,36050,36100,36100,36050,682
|
||||
20250429,141300,37594714800,36100,36100,36100,36050,80
|
||||
20250429,141200,37591830350,36100,36050,36100,36000,499
|
||||
20250429,141100,37573847050,36050,36050,36100,36050,175
|
||||
20250429,141000,37567537400,36050,36000,36050,36000,371
|
||||
20250429,140900,37554162950,36000,36100,36100,36000,1397
|
||||
20250429,140800,37503812900,36100,36050,36100,36050,1504
|
||||
20250429,140700,37449581675,36050,36100,36150,36050,1672
|
||||
20250429,140600,37389251725,36100,36150,36150,36100,1746
|
||||
20250429,140500,37326202925,36150,36150,36200,36100,862
|
||||
20250429,140400,37295028375,36100,36200,36200,36100,190
|
||||
20250429,140300,37288164125,36150,36150,36200,36150,1135
|
||||
20250429,140200,37247132975,36150,36200,36200,36150,136
|
||||
20250429,140100,37242210825,36200,36250,36250,36150,534
|
||||
20250429,140000,37222882875,36150,36150,36250,36150,757
|
||||
20250429,135900,37195502125,36150,36250,36250,36150,3113
|
||||
20250429,135800,37082825475,36250,36300,36350,36250,323
|
||||
20250429,135700,37071101975,36300,36300,36300,36250,38
|
||||
20250429,135600,37069722725,36250,36300,36350,36250,880
|
||||
20250429,135500,37037798975,36350,36350,36350,36300,55
|
||||
20250429,135400,37035802175,36350,36300,36350,36300,115
|
||||
20250429,135300,37031625400,36350,36300,36350,36250,338
|
||||
20250429,135200,37019357150,36250,36300,36300,36250,265
|
||||
20250429,135100,37009740700,36300,36250,36300,36250,44
|
||||
20250429,135000,37008143600,36250,36300,36300,36250,141
|
||||
20250429,134900,37003029750,36250,36250,36300,36250,127
|
||||
20250429,134800,36998423600,36300,36250,36300,36250,65
|
||||
20250429,134700,36996067000,36250,36300,36350,36200,288
|
||||
20250429,134600,36985622250,36300,36300,36300,36250,54
|
||||
20250429,134500,36983662150,36250,36300,36350,36200,194
|
||||
20250429,134400,36976617050,36400,36250,36400,36200,846
|
||||
20250429,134300,36945969700,36250,36250,36350,36200,613
|
||||
20250429,134200,36923721000,36250,36300,36300,36200,1209
|
||||
20250429,134100,36879865450,36300,36200,36300,36200,320
|
||||
20250429,134000,36868274400,36300,36300,36300,36200,365
|
||||
20250429,133900,36855043250,36300,36250,36300,36250,949
|
||||
20250429,133800,36820618000,36300,36300,36350,36300,343
|
||||
20250429,133700,36808166700,36350,36325,36350,36300,67
|
||||
20250429,133600,36805731525,36300,36250,36300,36250,27
|
||||
20250429,133500,36804751675,36300,36300,36350,36250,140
|
||||
20250429,133400,36799669075,36300,36300,36300,36250,281
|
||||
20250429,133300,36789472975,36250,36250,36300,36250,87
|
||||
20250429,133200,36786318675,36250,36300,36300,36250,162
|
||||
20250429,133100,36780439625,36300,36300,36300,36250,118
|
||||
20250429,133000,36776161175,36300,36350,36400,36250,2204
|
||||
20250429,132900,36696136275,36400,36400,36450,36400,170
|
||||
20250429,132800,36689944275,36450,36450,36450,36400,36
|
||||
20250429,132700,36688632125,36450,36350,36450,36350,134
|
||||
20250429,132600,36683755275,36400,36450,36450,36400,10
|
||||
20250429,132500,36683391075,36350,36400,36500,36350,345
|
||||
20250429,132400,36670821425,36400,36350,36450,36350,263
|
||||
20250429,132300,36661259325,36450,36450,36500,36350,608
|
||||
20250429,132200,36639107125,36450,36450,36450,36400,387
|
||||
20250429,132100,36625013525,36450,36350,36450,36350,228
|
||||
20250429,132000,36616716925,36350,36450,36450,36350,201
|
||||
20250429,131900,36609399125,36450,36350,36450,36300,127
|
||||
20250429,131800,36604781675,36350,36400,36400,36300,365
|
||||
20250429,131700,36591518225,36400,36350,36400,36350,51
|
||||
20250429,131600,36589662975,36350,36400,36450,36300,729
|
||||
20250429,131500,36563162075,36400,36550,36550,36400,1083
|
||||
20250429,131400,36523692425,36550,36600,36600,36500,339
|
||||
20250429,131300,36511308325,36600,36550,36600,36550,163
|
||||
20250429,131200,36505344175,36600,36550,36600,36550,50
|
||||
20250429,131100,36503516075,36600,36550,36600,36550,333
|
||||
20250429,131000,36491335475,36550,36500,36550,36500,339
|
||||
20250429,130900,36478947575,36500,36500,36500,36500,119
|
||||
20250429,130800,36474604075,36500,36500,36500,36500,238
|
||||
20250429,130700,36465917075,36500,36500,36500,36450,754
|
||||
20250429,130600,36438430375,36500,36450,36500,36450,357
|
||||
20250429,130500,36425400325,36450,36450,36500,36450,409
|
||||
20250429,130400,36410491925,36500,36500,36600,36450,428
|
||||
20250429,130300,36394836675,36550,36450,36550,36400,835
|
||||
20250429,130200,36364396575,36500,36450,36500,36400,345
|
||||
20250429,130100,36351827025,36450,36450,36450,36450,66
|
||||
20250429,130000,36349421325,36400,36450,36450,36400,144
|
||||
20250429,125900,36344178525,36450,36450,36450,36400,186
|
||||
20250429,125800,36337402500,36450,36450,36450,36400,88
|
||||
20250429,125700,36334197950,36400,36475,36475,36400,206
|
||||
20250429,125600,36326691525,36475,36450,36550,36450,421
|
||||
20250429,125500,36311336125,36450,36450,36550,36400,849
|
||||
20250429,125400,36280364525,36450,36500,36500,36450,157
|
||||
20250429,125300,36274641225,36500,36550,36550,36450,449
|
||||
20250429,125200,36258260675,36550,36550,36550,36500,92
|
||||
20250429,125100,36254901575,36500,36500,36500,36450,179
|
||||
20250429,125000,36248371725,36500,36500,36550,36500,114
|
||||
20250429,124900,36244208725,36500,36550,36600,36450,265
|
||||
20250429,124800,36234535925,36500,36650,36650,36500,1103
|
||||
20250429,124700,36194193325,36650,36650,36700,36600,955
|
||||
20250429,124600,36159209725,36650,36550,36700,36550,1483
|
||||
20250429,124500,36104903525,36550,36450,36550,36450,587
|
||||
20250429,124400,36083484425,36450,36450,36500,36450,703
|
||||
20250429,124300,36057857925,36400,36350,36400,36300,397
|
||||
20250429,124200,36043423225,36400,36300,36450,36300,839
|
||||
20250429,124100,36012911025,36350,36300,36350,36300,239
|
||||
20250429,124000,36004232475,36350,36350,36350,36300,102
|
||||
20250429,123900,36000527925,36350,36300,36350,36250,383
|
||||
20250429,123800,35986630125,36300,36300,36350,36300,242
|
||||
20250429,123700,35977844175,36300,36300,36300,36250,985
|
||||
20250429,123600,35942130475,36300,36300,36300,36300,17
|
||||
20250429,123500,35941513375,36300,36300,36300,36250,95
|
||||
20250429,123400,35938064925,36300,36300,36350,36200,1247
|
||||
20250429,123300,35892852725,36300,36350,36350,36300,300
|
||||
20250429,123200,35881961875,36350,36300,36350,36300,278
|
||||
20250429,123100,35871862275,36300,36350,36350,36300,293
|
||||
20250429,123000,35861219325,36300,36350,36350,36300,47
|
||||
20250429,122900,35859511475,36300,36350,36350,36300,552
|
||||
20250429,122800,35839470675,36350,36300,36350,36300,57
|
||||
20250429,122700,35837400925,36300,36250,36300,36250,380
|
||||
20250429,122600,35823609975,36300,36250,36300,36250,64
|
||||
20250429,122500,35821288025,36250,36300,36300,36250,274
|
||||
20250429,122400,35811351875,36350,36300,36350,36250,381
|
||||
20250429,122300,35797534725,36300,36250,36300,36250,258
|
||||
20250429,122200,35788180650,36300,36250,36300,36250,177
|
||||
20250429,122100,35781761150,36250,36250,36300,36200,250
|
||||
20250429,122000,35772696300,36250,36250,36300,36250,259
|
||||
20250429,121900,35763307250,36300,36200,36300,36200,97
|
||||
20250429,121800,35759791650,36250,36250,36350,36250,278
|
||||
20250429,121700,35749706000,36250,36250,36300,36200,716
|
||||
20250429,121600,35723775600,36300,36200,36350,36200,252
|
||||
20250429,121500,35714628950,36250,36250,36250,36200,588
|
||||
20250429,121400,35693335250,36200,36250,36300,36200,385
|
||||
20250429,121300,35679376875,36250,36300,36300,36200,464
|
||||
20250429,121200,35662564825,36300,36300,36300,36250,98
|
||||
20250429,121100,35659010425,36250,36250,36300,36200,279
|
||||
20250429,121000,35648888175,36250,36250,36300,36200,354
|
||||
20250429,120900,35636055225,36250,36400,36400,36250,1774
|
||||
20250429,120800,35571629925,36400,36400,36400,36350,213
|
||||
20250429,120700,35563879450,36450,36400,36450,36350,79
|
||||
20250429,120600,35561003750,36350,36400,36400,36350,276
|
||||
20250429,120500,35550958300,36400,36400,36450,36350,219
|
||||
20250429,120400,35542985350,36450,36350,36450,36350,418
|
||||
20250429,120300,35527766050,36400,36300,36400,36200,1061
|
||||
20250429,120200,35489269850,36200,36250,36300,36200,353
|
||||
20250429,120100,35476473750,36250,36200,36250,36200,644
|
||||
20250429,120000,35453158300,36200,36250,36250,36200,35
|
||||
20250429,115900,35451890450,36250,36250,36250,36200,149
|
||||
20250429,115800,35446492975,36250,36250,36300,36200,336
|
||||
20250429,115700,35434313725,36250,36200,36250,36200,185
|
||||
20250429,115600,35427613975,36200,36250,36250,36200,219
|
||||
20250429,115500,35419678225,36250,36250,36300,36200,221
|
||||
20250429,115400,35411666725,36300,36200,36300,36200,922
|
||||
20250429,115300,35378282050,36200,36250,36250,36200,276
|
||||
20250429,115200,35368286700,36250,36250,36250,36200,301
|
||||
20250429,115100,35357382900,36250,36300,36300,36200,143
|
||||
20250429,115000,35352198800,36250,36250,36300,36200,309
|
||||
20250429,114900,35340996550,36250,36250,36250,36200,576
|
||||
20250429,114800,35320132800,36250,36350,36350,36250,706
|
||||
20250429,114700,35294524000,36350,36350,36400,36250,165
|
||||
20250429,114600,35288531950,36350,36400,36400,36300,273
|
||||
20250429,114500,35278609500,36350,36300,36400,36300,331
|
||||
20250429,114400,35266589200,36250,36250,36300,36250,52
|
||||
20250429,114300,35264703600,36250,36250,36300,36200,774
|
||||
20250429,114200,35236643200,36250,36250,36300,36200,325
|
||||
20250429,114100,35224862150,36200,36300,36300,36200,1293
|
||||
20250429,114000,35177983800,36300,36350,36350,36250,742
|
||||
20250429,113900,35151044100,36400,36450,36450,36350,140
|
||||
20250429,113800,35145949600,36400,36450,36550,36400,150
|
||||
20250429,113700,35140480950,36500,36450,36550,36450,181
|
||||
20250429,113600,35133875650,36400,36350,36400,36300,182
|
||||
20250429,113500,35127257200,36350,36300,36350,36300,122
|
||||
20250429,113400,35122827300,36300,36350,36350,36250,723
|
||||
20250429,113300,35096581450,36300,36350,36350,36300,388
|
||||
20250429,113200,35082489000,36300,36400,36450,36300,529
|
||||
20250429,113100,35063258400,36350,36550,36600,36350,510
|
||||
20250429,113000,35044648900,36500,36650,36650,36500,260
|
||||
20250429,112900,35035142100,36650,36600,36650,36600,211
|
||||
20250429,112800,35027418100,36600,36400,36600,36400,683
|
||||
20250429,112700,35002491500,36350,36450,36450,36350,311
|
||||
20250429,112600,34991174525,36450,36350,36450,36300,525
|
||||
20250429,112500,34972080975,36400,36450,36500,36400,482
|
||||
20250429,112400,34954522625,36450,36350,36450,36300,1033
|
||||
20250429,112300,34916988225,36350,36500,36500,36350,1438
|
||||
20250429,112200,34864623275,36500,36650,36650,36450,1779
|
||||
20250429,112100,34799638525,36650,36600,36650,36600,516
|
||||
20250429,112000,34780748575,36550,36650,36650,36550,641
|
||||
20250429,111900,34757284675,36650,36650,36700,36650,299
|
||||
20250429,111800,34746323975,36650,36700,36700,36650,150
|
||||
20250429,111700,34740825075,36700,36750,36750,36700,178
|
||||
20250429,111600,34734292175,36700,36750,36750,36700,114
|
||||
20250429,111500,34730105625,36750,36750,36750,36700,166
|
||||
20250429,111400,34724010125,36750,36800,36850,36750,416
|
||||
20250429,111300,34708711700,36850,36850,36850,36800,122
|
||||
20250429,111200,34704217700,36800,36850,36900,36800,530
|
||||
20250429,111100,34684691800,36900,36900,36900,36850,168
|
||||
20250429,111000,34678499750,36850,36750,36850,36750,207
|
||||
20250429,110900,34670883150,36750,36800,36850,36750,212
|
||||
20250429,110800,34663080350,36800,36850,36900,36800,586
|
||||
20250429,110700,34641493625,36900,36850,36950,36800,990
|
||||
20250429,110600,34604969825,36850,36850,36850,36800,462
|
||||
20250429,110500,34587947375,36850,36750,36900,36750,1176
|
||||
20250429,110400,34544632025,36650,36550,36750,36500,761
|
||||
20250429,110300,34516726225,36550,36550,36550,36400,707
|
||||
20250429,110200,34490933575,36525,36550,36550,36500,93
|
||||
20250429,110100,34487534800,36550,36550,36550,36500,1035
|
||||
20250429,110000,34449707200,36550,36600,36600,36400,1825
|
||||
20250429,105900,34383113700,36600,36600,36600,36500,372
|
||||
20250429,105800,34369515550,36600,36600,36600,36550,232
|
||||
20250429,105700,34361024600,36650,36650,36650,36550,398
|
||||
20250429,105600,34346457750,36650,36600,36650,36550,334
|
||||
20250429,105500,34334232650,36600,36600,36600,36550,327
|
||||
20250429,105400,34322265200,36600,36550,36600,36500,790
|
||||
20250429,105300,34293405850,36550,36600,36600,36550,288
|
||||
20250429,105200,34282876200,36600,36650,36700,36550,1045
|
||||
20250429,105100,34244610050,36700,36750,36750,36650,785
|
||||
20250429,105000,34215800450,36750,36750,36800,36750,363
|
||||
20250429,104900,34202447900,36750,36650,36750,36650,605
|
||||
20250429,104800,34180248100,36650,36600,36650,36500,606
|
||||
20250429,104700,34158077300,36550,36650,36650,36550,1852
|
||||
20250429,104600,34090306050,36700,36800,36800,36650,486
|
||||
20250429,104500,34072470050,36800,36750,36800,36650,1880
|
||||
20250429,104400,34003366750,36750,36800,36850,36700,1254
|
||||
20250429,104300,33957278900,36800,36850,36900,36800,1146
|
||||
20250429,104200,33915081200,36900,36850,36900,36800,686
|
||||
20250429,104100,33889806200,36850,36850,36850,36750,1238
|
||||
20250429,104000,33844208600,36800,36800,36850,36800,842
|
||||
20250429,103900,33813189000,36750,36850,36850,36700,1177
|
||||
20250429,103800,33769873100,36800,36700,36900,36700,2663
|
||||
20250429,103700,33671890300,36650,36600,36700,36600,583
|
||||
20250429,103600,33650523950,36650,36575,36650,36550,386
|
||||
20250429,103500,33636406250,36550,36650,36650,36550,746
|
||||
20250429,103400,33609115400,36650,36650,36700,36550,1911
|
||||
20250429,103300,33539122600,36650,36625,36750,36600,1141
|
||||
20250429,103200,33497306675,36650,36600,36650,36550,482
|
||||
20250429,103100,33479669325,36550,36700,36700,36500,2242
|
||||
20250429,103000,33397631075,36650,36800,36800,36600,2110
|
||||
20250429,102900,33320241000,36800,36600,36800,36550,4485
|
||||
20250429,102800,33155654325,36600,36450,36650,36400,2057
|
||||
20250429,102700,33080579250,36450,36350,36450,36350,900
|
||||
20250429,102600,33047825450,36350,36300,36400,36300,898
|
||||
20250429,102500,33015182350,36200,36200,36300,36150,303
|
||||
20250429,102400,33004213200,36200,36200,36250,36150,1000
|
||||
20250429,102300,32967999600,36250,36400,36400,36200,877
|
||||
20250429,102200,32936197200,36400,36300,36400,36200,964
|
||||
20250429,102100,32901168600,36300,36250,36350,36200,390
|
||||
20250429,102000,32887024950,36200,36150,36250,36100,994
|
||||
20250429,101900,32851060000,36150,36100,36150,36100,156
|
||||
20250429,101800,32845424900,36150,36050,36150,36050,659
|
||||
20250429,101700,32821628250,36050,36050,36100,36050,497
|
||||
20250429,101600,32803701150,36100,36100,36150,36050,977
|
||||
20250429,101500,32768435250,36100,36200,36250,36100,3144
|
||||
20250429,101400,32654710450,36200,36300,36300,36150,1035
|
||||
20250429,101300,32617249050,36250,36300,36350,36200,1836
|
||||
20250429,101200,32550665225,36300,36250,36300,36200,643
|
||||
20250429,101100,32527333875,36300,36100,36300,36100,2096
|
||||
20250429,101000,32451422425,36200,36150,36200,36100,2795
|
||||
20250429,100900,32350369375,36150,36300,36350,36100,4345
|
||||
20250429,100800,32192885275,36300,36100,36300,36100,2051
|
||||
20250429,100700,32118599325,36150,36000,36150,35950,3584
|
||||
20250429,100600,31989377525,35950,35950,36000,35900,588
|
||||
20250429,100500,31968236375,35950,35950,35950,35850,591
|
||||
20250429,100400,31947027425,35950,35950,36000,35850,2243
|
||||
20250429,100300,31866463575,35950,35950,35950,35900,578
|
||||
20250429,100200,31845702675,35900,35950,36000,35850,347
|
||||
20250429,100100,31833236975,35900,35850,35900,35800,2088
|
||||
20250429,100000,31758429325,35875,35950,36050,35850,2927
|
||||
20250429,095900,31653150900,35950,35700,35950,35600,4369
|
||||
20250429,095800,31496983050,35700,36050,36050,35600,9346
|
||||
20250429,095700,31161707450,36000,36050,36100,36000,5411
|
||||
20250429,095600,30966749150,36000,36250,36300,36000,9383
|
||||
20250429,095500,30627927100,36300,36350,36350,36250,2452
|
||||
20250429,095400,30538938525,36350,36300,36350,36200,5030
|
||||
20250429,095300,30356665250,36350,36550,36600,36300,9316
|
||||
20250429,095200,30016975600,36550,36600,36650,36550,784
|
||||
20250429,095100,29988289550,36650,36700,36700,36550,4357
|
||||
20250429,095000,29828858175,36700,36750,36750,36650,1855
|
||||
20250429,094900,29760769575,36800,36850,36900,36750,866
|
||||
20250429,094800,29728887775,36850,36900,36900,36850,443
|
||||
20250429,094700,29712559275,36900,36950,37000,36800,1701
|
||||
20250429,094600,29649774875,36950,37000,37000,36800,1542
|
||||
20250429,094500,29592882975,37000,37050,37050,36950,723
|
||||
20250429,094400,29566120075,37000,37050,37100,37000,1326
|
||||
20250429,094300,29516987325,37050,36900,37050,36600,5654
|
||||
20250429,094200,29308500100,36850,36750,36900,36650,2030
|
||||
20250429,094100,29233749500,36750,36650,36750,36500,6754
|
||||
20250429,094000,28986665950,36650,36600,36750,36500,5141
|
||||
20250429,093900,28798417125,36550,36850,36850,36500,8498
|
||||
20250429,093800,28487068875,36850,36900,36950,36800,2950
|
||||
20250429,093700,28378344425,36900,37000,37050,36900,1759
|
||||
20250429,093600,28313342425,37050,36750,37050,36650,5536
|
||||
20250429,093500,28109801425,36750,37100,37150,36650,16540
|
||||
20250429,093400,27500312650,37100,37100,37200,37050,1652
|
||||
20250429,093300,27438997900,37150,37050,37150,37050,1546
|
||||
20250429,093200,27381606950,37050,37050,37100,37000,2154
|
||||
20250429,093100,27301812800,37050,37050,37100,37000,4005
|
||||
20250429,093000,27153411300,37050,37300,37300,37050,3074
|
||||
20250429,092900,27039257250,37300,37150,37350,37050,2503
|
||||
20250429,092800,26946084300,37050,37050,37100,36950,5906
|
||||
20250429,092700,26727414850,37050,37200,37300,37050,4789
|
||||
20250429,092600,26549598850,37250,37050,37350,37050,6459
|
||||
20250429,092500,26308895100,37150,37150,37200,36850,15730
|
||||
20250429,092400,25726874400,37200,37550,37600,37100,18705
|
||||
20250429,092300,25028890725,37600,37550,37850,37500,6697
|
||||
20250429,092200,24776518075,37550,37550,37650,37500,6966
|
||||
20250429,092100,24514972500,37575,38200,38200,37550,10252
|
||||
20250429,092000,24126071375,38150,37900,38250,37900,10463
|
||||
20250429,091900,23727168175,37900,37600,37950,37500,12124
|
||||
20250429,091800,23270751125,37550,37950,38000,37550,13020
|
||||
20250429,091700,22779834150,37950,38100,38100,37950,7875
|
||||
20250429,091600,22480393750,38100,37800,38150,37650,13008
|
||||
20250429,091500,21987382725,37800,38350,38400,37750,10534
|
||||
20250429,091400,21586204700,38350,38100,38600,38000,23378
|
||||
20250429,091300,20689145125,38100,38300,38400,37700,27692
|
||||
20250429,091200,19637098025,38300,38950,39100,38100,32436
|
||||
20250429,091100,18387351200,39000,39250,39350,38950,29129
|
||||
20250429,091000,17245724650,39250,39200,39350,39200,17168
|
||||
20250429,090900,16571542425,39200,39000,39500,38950,45379
|
||||
20250429,090800,14789506950,39100,39200,39300,38800,28152
|
||||
20250429,090700,13691385325,39250,38950,39350,38500,65072
|
||||
20250429,090600,11150703125,38950,38300,38950,38050,41726
|
||||
20250429,090500,9543945825,38250,38350,38750,38250,63941
|
||||
20250429,090400,7078845950,38400,37950,38600,37900,58504
|
||||
20250429,090300,4838690900,37900,38050,38050,37600,35039
|
||||
20250429,090200,3512344600,38050,37050,38100,37050,49294
|
||||
20250429,090100,1650183250,37050,37350,37400,37000,14492
|
||||
20250429,090000,1112402800,37400,37450,37500,37250,29748
|
||||
|
Reference in New Issue
Block a user