Update 2025-04-29 2740 candle_min
This commit is contained in:
620
053300/min/candle-20250429.csv
Normal file
620
053300/min/candle-20250429.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,191800,11743599172,4505,4505,4505,4505,20603
|
||||
20250429,191700,11743599172,4505,4505,4505,4505,0
|
||||
20250429,191600,11743599172,4505,4505,4505,4505,0
|
||||
20250429,191500,11743599172,4505,4505,4505,4505,0
|
||||
20250429,191400,11743599172,4505,4505,4505,4505,0
|
||||
20250429,191300,11743599172,4505,4505,4505,4505,0
|
||||
20250429,191200,11743599172,4505,4505,4505,4505,0
|
||||
20250429,191100,11743599172,4505,4505,4505,4505,0
|
||||
20250429,191000,11743599172,4505,4505,4505,4505,0
|
||||
20250429,190900,11743599172,4505,4505,4505,4505,0
|
||||
20250429,190800,11743599172,4505,4505,4505,4505,0
|
||||
20250429,190700,11743599172,4505,4505,4505,4505,0
|
||||
20250429,190600,11743599172,4505,4505,4505,4505,0
|
||||
20250429,190500,11743599172,4505,4505,4505,4505,0
|
||||
20250429,190400,11743599172,4505,4505,4505,4505,0
|
||||
20250429,190300,11743599172,4505,4505,4505,4505,0
|
||||
20250429,190200,11743599172,4505,4505,4505,4505,0
|
||||
20250429,190100,11743599172,4505,4505,4505,4505,0
|
||||
20250429,190000,11743599172,4505,4505,4505,4505,0
|
||||
20250429,185900,11743599172,4505,4505,4505,4505,0
|
||||
20250429,185800,11743599172,4505,4505,4505,4505,0
|
||||
20250429,185700,11743599172,4505,4505,4505,4505,0
|
||||
20250429,185600,11743599172,4505,4505,4505,4505,0
|
||||
20250429,185500,11743599172,4505,4505,4505,4505,0
|
||||
20250429,185400,11743599172,4505,4505,4505,4505,0
|
||||
20250429,185300,11743599172,4505,4505,4505,4505,0
|
||||
20250429,185200,11743599172,4505,4505,4505,4505,0
|
||||
20250429,185100,11743599172,4505,4505,4505,4505,0
|
||||
20250429,185000,11743599172,4505,4505,4505,4505,0
|
||||
20250429,184900,11743599172,4505,4505,4505,4505,0
|
||||
20250429,184800,11743599172,4505,4505,4505,4505,20603
|
||||
20250429,184700,11743599172,4505,4505,4505,4505,0
|
||||
20250429,184600,11743599172,4505,4505,4505,4505,0
|
||||
20250429,184500,11743599172,4505,4505,4505,4505,0
|
||||
20250429,184400,11743599172,4505,4505,4505,4505,0
|
||||
20250429,184300,11743599172,4505,4505,4505,4505,0
|
||||
20250429,184200,11743599172,4505,4505,4505,4505,0
|
||||
20250429,184100,11743599172,4505,4505,4505,4505,0
|
||||
20250429,184000,11743599172,4505,4505,4505,4505,0
|
||||
20250429,183900,11743599172,4505,4505,4505,4505,0
|
||||
20250429,183800,11743599172,4505,4505,4505,4505,0
|
||||
20250429,183700,11743599172,4505,4505,4505,4505,0
|
||||
20250429,183600,11743599172,4505,4505,4505,4505,0
|
||||
20250429,183500,11743599172,4505,4505,4505,4505,0
|
||||
20250429,183400,11743599172,4505,4505,4505,4505,0
|
||||
20250429,183300,11743599172,4505,4505,4505,4505,0
|
||||
20250429,183200,11743599172,4505,4505,4505,4505,0
|
||||
20250429,183100,11743599172,4505,4505,4505,4505,0
|
||||
20250429,183000,11743599172,4505,4505,4505,4505,0
|
||||
20250429,182900,11743599172,4505,4505,4505,4505,0
|
||||
20250429,182800,11743599172,4505,4505,4505,4505,0
|
||||
20250429,182700,11743599172,4505,4505,4505,4505,0
|
||||
20250429,182600,11743599172,4505,4505,4505,4505,0
|
||||
20250429,182500,11743599172,4505,4505,4505,4505,0
|
||||
20250429,182400,11743599172,4505,4505,4505,4505,0
|
||||
20250429,182300,11743599172,4505,4505,4505,4505,0
|
||||
20250429,182200,11743599172,4505,4505,4505,4505,0
|
||||
20250429,182100,11743599172,4505,4505,4505,4505,0
|
||||
20250429,182000,11743599172,4505,4505,4505,4505,0
|
||||
20250429,181900,11743599172,4505,4505,4505,4505,0
|
||||
20250429,181800,11743599172,4505,4505,4505,4505,20603
|
||||
20250429,181700,11743599172,4505,4505,4505,4505,0
|
||||
20250429,181600,11743599172,4505,4505,4505,4505,0
|
||||
20250429,181500,11743599172,4505,4505,4505,4505,0
|
||||
20250429,181400,11743599172,4505,4505,4505,4505,0
|
||||
20250429,181300,11743599172,4505,4505,4505,4505,0
|
||||
20250429,181200,11743599172,4505,4505,4505,4505,0
|
||||
20250429,181100,11743599172,4505,4505,4505,4505,0
|
||||
20250429,181000,11743599172,4505,4505,4505,4505,0
|
||||
20250429,180900,11743599172,4505,4505,4505,4505,0
|
||||
20250429,180800,11743599172,4505,4505,4505,4505,0
|
||||
20250429,180700,11743599172,4505,4505,4505,4505,0
|
||||
20250429,180600,11743599172,4505,4505,4505,4505,0
|
||||
20250429,180500,11743599172,4505,4505,4505,4505,0
|
||||
20250429,180400,11743599172,4505,4505,4505,4505,0
|
||||
20250429,180300,11743599172,4505,4505,4505,4505,0
|
||||
20250429,180200,11743599172,4505,4505,4505,4505,0
|
||||
20250429,180100,11743599172,4505,4505,4505,4505,0
|
||||
20250429,180000,11743599172,4505,4505,4505,4505,0
|
||||
20250429,175900,11743599172,4505,4505,4505,4505,0
|
||||
20250429,175800,11743599172,4505,4505,4505,4505,0
|
||||
20250429,175700,11743599172,4505,4505,4505,4505,0
|
||||
20250429,175600,11743599172,4505,4505,4505,4505,0
|
||||
20250429,175500,11743599172,4505,4505,4505,4505,0
|
||||
20250429,175400,11743599172,4505,4505,4505,4505,0
|
||||
20250429,175300,11743599172,4505,4505,4505,4505,0
|
||||
20250429,175200,11743599172,4505,4505,4505,4505,0
|
||||
20250429,175100,11743599172,4505,4505,4505,4505,0
|
||||
20250429,175000,11743599172,4505,4505,4505,4505,0
|
||||
20250429,174900,11743599172,4505,4505,4505,4505,0
|
||||
20250429,174800,11743599172,4505,4505,4505,4505,20603
|
||||
20250429,174700,11743599172,4505,4505,4505,4505,0
|
||||
20250429,174600,11743599172,4505,4505,4505,4505,0
|
||||
20250429,174500,11743599172,4505,4505,4505,4505,0
|
||||
20250429,174400,11743599172,4505,4505,4505,4505,0
|
||||
20250429,174300,11743599172,4505,4505,4505,4505,0
|
||||
20250429,174200,11743599172,4505,4505,4505,4505,0
|
||||
20250429,174100,11743599172,4505,4505,4505,4505,0
|
||||
20250429,174000,11743599172,4505,4505,4505,4505,0
|
||||
20250429,173900,11743599172,4505,4505,4505,4505,0
|
||||
20250429,173800,11743599172,4505,4505,4505,4505,0
|
||||
20250429,173700,11743599172,4505,4505,4505,4505,0
|
||||
20250429,173600,11743599172,4505,4505,4505,4505,0
|
||||
20250429,173500,11743599172,4505,4505,4505,4505,0
|
||||
20250429,173400,11743599172,4505,4505,4505,4505,0
|
||||
20250429,173300,11743599172,4505,4505,4505,4505,0
|
||||
20250429,173200,11743599172,4505,4505,4505,4505,0
|
||||
20250429,173100,11743599172,4505,4505,4505,4505,0
|
||||
20250429,173000,11743599172,4505,4505,4505,4505,0
|
||||
20250429,172900,11743599172,4505,4505,4505,4505,0
|
||||
20250429,172800,11743599172,4505,4505,4505,4505,0
|
||||
20250429,172700,11743599172,4505,4505,4505,4505,0
|
||||
20250429,172600,11743599172,4505,4505,4505,4505,0
|
||||
20250429,172500,11743599172,4505,4505,4505,4505,0
|
||||
20250429,172400,11743599172,4505,4505,4505,4505,0
|
||||
20250429,172300,11743599172,4505,4505,4505,4505,0
|
||||
20250429,172200,11743599172,4505,4505,4505,4505,0
|
||||
20250429,172100,11743599172,4505,4505,4505,4505,0
|
||||
20250429,172000,11743599172,4505,4505,4505,4505,0
|
||||
20250429,171900,11743599172,4505,4505,4505,4505,0
|
||||
20250429,171800,11743599172,4505,4505,4505,4505,20603
|
||||
20250429,171700,11743599172,4505,4505,4505,4505,0
|
||||
20250429,171600,11743599172,4505,4505,4505,4505,0
|
||||
20250429,171500,11743599172,4505,4505,4505,4505,0
|
||||
20250429,171400,11743599172,4505,4505,4505,4505,0
|
||||
20250429,171300,11743599172,4505,4505,4505,4505,0
|
||||
20250429,171200,11743599172,4505,4505,4505,4505,0
|
||||
20250429,171100,11743599172,4505,4505,4505,4505,0
|
||||
20250429,171000,11743599172,4505,4505,4505,4505,0
|
||||
20250429,170900,11743599172,4505,4505,4505,4505,0
|
||||
20250429,170800,11743599172,4505,4505,4505,4505,0
|
||||
20250429,170700,11743599172,4505,4505,4505,4505,0
|
||||
20250429,170600,11743599172,4505,4505,4505,4505,0
|
||||
20250429,170500,11743599172,4505,4505,4505,4505,0
|
||||
20250429,170400,11743599172,4505,4505,4505,4505,0
|
||||
20250429,170300,11743599172,4505,4505,4505,4505,0
|
||||
20250429,170200,11743599172,4505,4505,4505,4505,0
|
||||
20250429,170100,11743599172,4505,4505,4505,4505,0
|
||||
20250429,170000,11743599172,4505,4505,4505,4505,0
|
||||
20250429,165900,11743599172,4505,4505,4505,4505,0
|
||||
20250429,165800,11743599172,4505,4505,4505,4505,0
|
||||
20250429,165700,11743599172,4505,4505,4505,4505,0
|
||||
20250429,165600,11743599172,4505,4505,4505,4505,0
|
||||
20250429,165500,11743599172,4505,4505,4505,4505,0
|
||||
20250429,165400,11743599172,4505,4505,4505,4505,0
|
||||
20250429,165300,11743599172,4505,4505,4505,4505,0
|
||||
20250429,165200,11743599172,4505,4505,4505,4505,0
|
||||
20250429,165100,11743599172,4505,4505,4505,4505,0
|
||||
20250429,165000,11743599172,4505,4505,4505,4505,0
|
||||
20250429,164900,11743599172,4505,4505,4505,4505,0
|
||||
20250429,164800,11743599172,4505,4505,4505,4505,20603
|
||||
20250429,164700,11743599172,4505,4505,4505,4505,0
|
||||
20250429,164600,11743599172,4505,4505,4505,4505,0
|
||||
20250429,164500,11743599172,4505,4505,4505,4505,0
|
||||
20250429,164400,11743599172,4505,4505,4505,4505,0
|
||||
20250429,164300,11743599172,4505,4505,4505,4505,0
|
||||
20250429,164200,11743599172,4505,4505,4505,4505,0
|
||||
20250429,164100,11743599172,4505,4505,4505,4505,0
|
||||
20250429,164000,11743599172,4505,4505,4505,4505,0
|
||||
20250429,163900,11743599172,4505,4505,4505,4505,0
|
||||
20250429,163800,11743599172,4505,4505,4505,4505,0
|
||||
20250429,163700,11743599172,4505,4505,4505,4505,0
|
||||
20250429,163600,11743599172,4505,4505,4505,4505,0
|
||||
20250429,163500,11743599172,4505,4505,4505,4505,0
|
||||
20250429,163400,11743599172,4505,4505,4505,4505,0
|
||||
20250429,163300,11743599172,4505,4505,4505,4505,0
|
||||
20250429,163200,11743599172,4505,4505,4505,4505,0
|
||||
20250429,163100,11743599172,4505,4505,4505,4505,0
|
||||
20250429,163000,11743599172,4505,4505,4505,4505,0
|
||||
20250429,162900,11743599172,4505,4505,4505,4505,0
|
||||
20250429,162800,11743599172,4505,4505,4505,4505,0
|
||||
20250429,162700,11743599172,4505,4505,4505,4505,0
|
||||
20250429,162600,11743599172,4505,4505,4505,4505,0
|
||||
20250429,162500,11743599172,4505,4505,4505,4505,0
|
||||
20250429,162400,11743599172,4505,4505,4505,4505,0
|
||||
20250429,162300,11743599172,4505,4505,4505,4505,0
|
||||
20250429,162200,11743599172,4505,4505,4505,4505,0
|
||||
20250429,162100,11743599172,4505,4505,4505,4505,0
|
||||
20250429,162000,11743599172,4505,4505,4505,4505,0
|
||||
20250429,161900,11743599172,4505,4505,4505,4505,0
|
||||
20250429,161800,11743599172,4505,4505,4505,4505,20603
|
||||
20250429,161700,11743599172,4505,4505,4505,4505,0
|
||||
20250429,161600,11743599172,4505,4505,4505,4505,0
|
||||
20250429,161500,11743599172,4505,4505,4505,4505,0
|
||||
20250429,161400,11743599172,4505,4505,4505,4505,0
|
||||
20250429,161300,11743599172,4505,4505,4505,4505,0
|
||||
20250429,161200,11743599172,4505,4505,4505,4505,0
|
||||
20250429,161100,11743599172,4505,4505,4505,4505,0
|
||||
20250429,161000,11743599172,4505,4505,4505,4505,0
|
||||
20250429,160900,11743599172,4505,4505,4505,4505,0
|
||||
20250429,160800,11743599172,4505,4505,4505,4505,0
|
||||
20250429,160700,11743599172,4505,4505,4505,4505,0
|
||||
20250429,160600,11743599172,4505,4505,4505,4505,0
|
||||
20250429,160500,11743599172,4505,4505,4505,4505,0
|
||||
20250429,160400,11743599172,4505,4505,4505,4505,0
|
||||
20250429,160300,11743599172,4505,4505,4505,4505,0
|
||||
20250429,160200,11743599172,4505,4505,4505,4505,0
|
||||
20250429,160100,11743599172,4505,4505,4505,4505,0
|
||||
20250429,160000,11743599172,4505,4505,4505,4505,0
|
||||
20250429,155900,11743599172,4505,4505,4505,4505,0
|
||||
20250429,155800,11743599172,4505,4505,4505,4505,0
|
||||
20250429,155700,11743599172,4505,4505,4505,4505,0
|
||||
20250429,155600,11743599172,4505,4505,4505,4505,0
|
||||
20250429,155500,11743599172,4505,4505,4505,4505,0
|
||||
20250429,155400,11743599172,4505,4505,4505,4505,0
|
||||
20250429,155300,11743599172,4505,4505,4505,4505,0
|
||||
20250429,155200,11743599172,4505,4505,4505,4505,0
|
||||
20250429,155100,11743599172,4505,4505,4505,4505,0
|
||||
20250429,155000,11743599172,4505,4505,4505,4505,0
|
||||
20250429,154900,11743599172,4505,4505,4505,4505,0
|
||||
20250429,154800,11743599172,4505,4505,4505,4505,20603
|
||||
20250429,154700,11743599172,4505,4505,4505,4505,0
|
||||
20250429,154600,11743599172,4505,4505,4505,4505,0
|
||||
20250429,154500,11743599172,4505,4505,4505,4505,0
|
||||
20250429,154400,11743599172,4505,4505,4505,4505,0
|
||||
20250429,154300,11743599172,4505,4505,4505,4505,0
|
||||
20250429,154200,11743599172,4505,4505,4505,4505,0
|
||||
20250429,154100,11743599172,4505,4505,4505,4505,0
|
||||
20250429,154000,11743599172,4505,4505,4505,4505,0
|
||||
20250429,153900,11743599172,4505,4505,4505,4505,0
|
||||
20250429,153800,11743599172,4505,4505,4505,4505,0
|
||||
20250429,153700,11743599172,4505,4505,4505,4505,0
|
||||
20250429,153600,11743599172,4505,4505,4505,4505,0
|
||||
20250429,153500,11743599172,4505,4505,4505,4505,0
|
||||
20250429,153400,11743599172,4505,4505,4505,4505,0
|
||||
20250429,153300,11743599172,4505,4505,4505,4505,0
|
||||
20250429,153200,11743599172,4505,4505,4505,4505,0
|
||||
20250429,153100,11743599172,4505,4505,4505,4505,0
|
||||
20250429,153000,11743599172,4505,4505,4505,4505,20603
|
||||
20250429,152900,11650782657,4520,4520,4520,4520,0
|
||||
20250429,152800,11650782657,4520,4520,4520,4520,0
|
||||
20250429,152700,11650782657,4520,4520,4520,4520,0
|
||||
20250429,152600,11650782657,4520,4520,4520,4520,0
|
||||
20250429,152500,11650782657,4520,4520,4520,4520,0
|
||||
20250429,152400,11650782657,4520,4520,4520,4520,0
|
||||
20250429,152300,11650782657,4520,4520,4520,4520,0
|
||||
20250429,152200,11650782657,4520,4520,4520,4520,0
|
||||
20250429,152100,11650782657,4520,4520,4520,4520,0
|
||||
20250429,152000,11650782657,4520,4520,4520,4520,0
|
||||
20250429,151900,11650782657,4520,4520,4525,4510,5189
|
||||
20250429,151800,11627363502,4525,4510,4525,4510,913
|
||||
20250429,151700,11623242462,4510,4515,4520,4510,4058
|
||||
20250429,151600,11604932547,4515,4520,4520,4510,2987
|
||||
20250429,151500,11591453747,4520,4525,4525,4510,4606
|
||||
20250429,151400,11570630467,4525,4525,4525,4520,1635
|
||||
20250429,151300,11563233487,4525,4525,4525,4520,3117
|
||||
20250429,151200,11549135362,4525,4525,4525,4520,468
|
||||
20250429,151100,11547017937,4520,4525,4530,4520,1465
|
||||
20250429,151000,11540388807,4525,4525,4525,4525,519
|
||||
20250429,150900,11538040332,4522,4525,4525,4520,692
|
||||
20250429,150800,11534909613,4520,4515,4525,4515,3742
|
||||
20250429,150700,11518004193,4520,4515,4520,4515,546
|
||||
20250429,150600,11515537888,4515,4515,4520,4510,2547
|
||||
20250429,150500,11504037503,4510,4510,4515,4510,1282
|
||||
20250429,150400,11498255453,4510,4505,4510,4500,3100
|
||||
20250429,150300,11484291103,4500,4505,4510,4500,4883
|
||||
20250429,150200,11462312683,4510,4500,4510,4495,8561
|
||||
20250429,150100,11423786978,4500,4505,4510,4500,1446
|
||||
20250429,150000,11417272708,4510,4510,4510,4500,3547
|
||||
20250429,145900,11401290893,4510,4515,4515,4510,3629
|
||||
20250429,145800,11384921133,4515,4515,4515,4510,1291
|
||||
20250429,145700,11379094848,4515,4505,4515,4505,5075
|
||||
20250429,145600,11356220603,4505,4500,4505,4500,2874
|
||||
20250429,145500,11343274343,4500,4505,4505,4500,4792
|
||||
20250429,145400,11321710178,4505,4510,4510,4500,8482
|
||||
20250429,145300,11283514773,4505,4507,4510,4505,3239
|
||||
20250429,145200,11268921786,4505,4505,4510,4505,1964
|
||||
20250429,145100,11260071268,4505,4505,4515,4505,930
|
||||
20250429,145000,11255876984,4510,4505,4515,4505,3676
|
||||
20250429,144900,11239310644,4510,4510,4515,4500,10774
|
||||
20250429,144800,11190774099,4510,4540,4540,4505,39893
|
||||
20250429,144700,11010599529,4540,4540,4540,4535,5317
|
||||
20250429,144600,10986483224,4540,4540,4540,4535,2400
|
||||
20250429,144500,10975597319,4540,4545,4545,4535,4567
|
||||
20250429,144400,10954876534,4540,4550,4550,4540,615
|
||||
20250429,144300,10952084349,4550,4540,4550,4540,3167
|
||||
20250429,144200,10937705769,4540,4550,4550,4540,5343
|
||||
20250429,144100,10913446979,4550,4550,4550,4540,7235
|
||||
20250429,144000,10880583684,4550,4560,4560,4545,2277
|
||||
20250429,143900,10870220049,4560,4560,4560,4560,53
|
||||
20250429,143800,10869978369,4550,4550,4555,4550,4909
|
||||
20250429,143700,10847622199,4555,4555,4555,4550,483
|
||||
20250429,143600,10845424319,4555,4545,4555,4545,2560
|
||||
20250429,143500,10833779101,4545,4545,4545,4540,1241
|
||||
20250429,143400,10828144299,4550,4545,4550,4535,2184
|
||||
20250429,143300,10818225079,4540,4540,4550,4535,2914
|
||||
20250429,143200,10804995249,4540,4555,4555,4540,11703
|
||||
20250429,143100,10751826654,4555,4550,4555,4550,568
|
||||
20250429,143000,10749241844,4545,4555,4555,4545,15430
|
||||
20250429,142900,10679036614,4555,4555,4555,4550,3043
|
||||
20250429,142800,10665182329,4560,4560,4560,4555,189
|
||||
20250429,142700,10664320819,4560,4555,4560,4550,10672
|
||||
20250429,142600,10615722524,4560,4555,4560,4555,868
|
||||
20250429,142500,10611766339,4555,4565,4565,4555,1722
|
||||
20250429,142400,10603909984,4565,4555,4565,4555,1226
|
||||
20250429,142300,10598323264,4555,4565,4565,4550,2578
|
||||
20250429,142200,10586578229,4560,4555,4560,4555,1041
|
||||
20250429,142100,10581833439,4555,4560,4560,4555,1993
|
||||
20250429,142000,10572753039,4555,4555,4560,4555,1778
|
||||
20250429,141900,10564653394,4555,4565,4565,4555,4615
|
||||
20250429,141800,10543611814,4565,4565,4565,4560,121
|
||||
20250429,141700,10543059459,4560,4570,4570,4560,3092
|
||||
20250429,141600,10528953399,4570,4565,4570,4560,1999
|
||||
20250429,141500,10519835194,4560,4565,4565,4555,2686
|
||||
20250429,141400,10507586569,4565,4565,4565,4560,2983
|
||||
20250429,141300,10493982949,4565,4565,4570,4560,66
|
||||
20250429,141200,10493681639,4565,4560,4565,4555,6054
|
||||
20250429,141100,10466083554,4555,4560,4560,4555,1157
|
||||
20250429,141000,10460808809,4560,4560,4560,4555,130
|
||||
20250429,140900,10460216604,4560,4560,4560,4555,821
|
||||
20250429,140800,10456473259,4560,4560,4560,4555,206
|
||||
20250429,140700,10455533999,4560,4555,4560,4555,4064
|
||||
20250429,140600,10437006239,4560,4555,4560,4555,1503
|
||||
20250429,140500,10430159874,4555,4560,4560,4555,2970
|
||||
20250429,140400,10416629389,4560,4555,4560,4555,1802
|
||||
20250429,140300,10408420319,4555,4560,4565,4555,4400
|
||||
20250429,140200,10388362964,4560,4560,4560,4555,746
|
||||
20250429,140100,10384962904,4555,4565,4570,4555,2511
|
||||
20250429,140000,10373512634,4570,4560,4570,4560,4982
|
||||
20250429,135900,10350787644,4560,4560,4560,4555,4223
|
||||
20250429,135800,10331536169,4560,4560,4565,4555,3831
|
||||
20250429,135700,10314071459,4560,4560,4565,4560,1901
|
||||
20250429,135600,10305402644,4560,4565,4565,4555,8780
|
||||
20250429,135500,10265367284,4560,4575,4575,4560,12400
|
||||
20250429,135400,10208755964,4570,4575,4580,4570,6803
|
||||
20250429,135300,10177646139,4575,4580,4580,4575,2323
|
||||
20250429,135200,10167014734,4575,4575,4580,4575,3375
|
||||
20250429,135100,10151573509,4580,4565,4580,4565,19522
|
||||
20250429,135000,10062281414,4565,4575,4580,4565,14112
|
||||
20250429,134900,9997769454,4575,4580,4580,4575,2810
|
||||
20250429,134800,9984912364,4580,4585,4585,4580,6395
|
||||
20250429,134700,9955622619,4585,4585,4590,4580,1505
|
||||
20250429,134600,9948722674,4590,4585,4590,4585,751
|
||||
20250429,134500,9945279064,4580,4585,4585,4580,4573
|
||||
20250429,134400,9924325989,4585,4590,4590,4585,513
|
||||
20250429,134300,9921971839,4590,4590,4590,4585,163
|
||||
20250429,134200,9921224264,4590,4585,4590,4582,2086
|
||||
20250429,134100,9911659979,4585,4585,4585,4585,1203
|
||||
20250429,134000,9906144224,4585,4580,4590,4580,7176
|
||||
20250429,133900,9873270205,4580,4595,4595,4580,17095
|
||||
20250429,133800,9794872275,4595,4595,4595,4590,3174
|
||||
20250429,133700,9780288855,4595,4595,4595,4590,1240
|
||||
20250429,133600,9774597160,4595,4590,4595,4590,2100
|
||||
20250429,133500,9764956860,4595,4592,4595,4590,1453
|
||||
20250429,133400,9758286973,4595,4595,4595,4590,2285
|
||||
20250429,133300,9747798243,4595,4600,4600,4590,3661
|
||||
20250429,133200,9730983388,4600,4595,4605,4595,3571
|
||||
20250429,133100,9714554788,4595,4600,4600,4595,84
|
||||
20250429,133000,9714168433,4600,4600,4600,4595,3476
|
||||
20250429,132900,9698196093,4600,4600,4600,4595,1673
|
||||
20250429,132800,9690507183,4600,4605,4605,4595,1200
|
||||
20250429,132700,9684989828,4600,4600,4600,4595,3719
|
||||
20250429,132600,9667882513,4600,4605,4605,4595,8119
|
||||
20250429,132500,9630539998,4610,4610,4610,4610,44
|
||||
20250429,132400,9630337158,4610,4605,4610,4600,5175
|
||||
20250429,132300,9606525058,4610,4610,4610,4610,936
|
||||
20250429,132200,9602210098,4610,4610,4610,4610,120
|
||||
20250429,132100,9601656898,4610,4605,4610,4605,179
|
||||
20250429,132000,9600832293,4605,4605,4605,4595,1988
|
||||
20250429,131900,9591686998,4605,4605,4605,4605,351
|
||||
20250429,131800,9590070643,4600,4600,4600,4595,1889
|
||||
20250429,131700,9581381453,4600,4600,4600,4595,158
|
||||
20250429,131600,9580654693,4600,4600,4600,4595,4216
|
||||
20250429,131500,9561263558,4595,4595,4600,4595,356
|
||||
20250429,131400,9559627703,4595,4600,4600,4595,4823
|
||||
20250429,131300,9537454173,4605,4605,4605,4600,3347
|
||||
20250429,131200,9522044968,4605,4605,4605,4600,697
|
||||
20250429,131100,9518838733,4605,4605,4605,4605,22
|
||||
20250429,131000,9518737423,4605,4600,4605,4600,1850
|
||||
20250429,130900,9510227413,4605,4600,4605,4600,2415
|
||||
20250429,130800,9499117778,4600,4610,4610,4600,3753
|
||||
20250429,130700,9481843743,4615,4610,4615,4610,86
|
||||
20250429,130600,9481446963,4615,4610,4615,4610,1249
|
||||
20250429,130500,9475683318,4610,4615,4615,4610,89
|
||||
20250429,130400,9475272588,4615,4610,4620,4610,2272
|
||||
20250429,130300,9464789868,4610,4605,4610,4605,3864
|
||||
20250429,130200,9446992558,4605,4595,4605,4595,1282
|
||||
20250429,130100,9441092603,4595,4600,4600,4595,1762
|
||||
20250429,130000,9432995718,4600,4600,4605,4595,2274
|
||||
20250429,125900,9422541793,4605,4605,4605,4600,1406
|
||||
20250429,125800,9416067213,4605,4590,4605,4590,4989
|
||||
20250429,125700,9393155293,4590,4595,4595,4590,4059
|
||||
20250429,125600,9374522848,4590,4590,4600,4590,3543
|
||||
20250429,125500,9358252833,4590,4585,4595,4580,6952
|
||||
20250429,125400,9326375953,4585,4595,4595,4580,17389
|
||||
20250429,125300,9246648538,4595,4595,4595,4585,8485
|
||||
20250429,125200,9207693928,4600,4610,4610,4590,20968
|
||||
20250429,125100,9111250788,4610,4615,4615,4605,6934
|
||||
20250429,125000,9079268308,4615,4615,4620,4610,1257
|
||||
20250429,124900,9073467773,4615,4615,4625,4610,4846
|
||||
20250429,124800,9051096758,4620,4620,4625,4615,3176
|
||||
20250429,124700,9036424848,4620,4625,4630,4615,5595
|
||||
20250429,124600,9010575543,4630,4630,4635,4620,2894
|
||||
20250429,124500,8997184478,4630,4635,4635,4625,4254
|
||||
20250429,124400,8977493538,4640,4645,4645,4640,557
|
||||
20250429,124300,8974908013,4645,4640,4645,4635,4030
|
||||
20250429,124200,8956210823,4645,4650,4650,4645,5061
|
||||
20250429,124100,8932698208,4655,4645,4660,4645,2745
|
||||
20250429,124000,8919921998,4645,4640,4650,4635,3900
|
||||
20250429,123900,8901816688,4645,4655,4655,4640,1420
|
||||
20250429,123800,8895216393,4655,4640,4655,4635,4650
|
||||
20250429,123700,8873642248,4635,4650,4650,4635,4115
|
||||
20250429,123600,8854552173,4645,4660,4665,4645,6413
|
||||
20250429,123500,8824697883,4655,4660,4660,4655,3321
|
||||
20250429,123400,8809224418,4660,4660,4685,4660,16986
|
||||
20250429,123300,8729867793,4660,4630,4690,4625,31159
|
||||
20250429,123200,8584818534,4610,4625,4625,4610,4108
|
||||
20250429,123100,8565843139,4620,4620,4625,4620,2304
|
||||
20250429,123000,8555195944,4620,4625,4625,4620,1819
|
||||
20250429,122900,8546785089,4625,4625,4625,4610,3119
|
||||
20250429,122800,8532383489,4625,4605,4625,4600,3970
|
||||
20250429,122700,8514075899,4610,4610,4615,4600,2917
|
||||
20250429,122600,8500640584,4605,4610,4610,4605,1313
|
||||
20250429,122500,8494587664,4610,4610,4615,4610,1073
|
||||
20250429,122400,8489641129,4610,4605,4610,4600,2346
|
||||
20250429,122300,8478842949,4610,4610,4610,4605,2384
|
||||
20250429,122200,8467860164,4610,4610,4610,4600,4851
|
||||
20250429,122100,8445539039,4615,4610,4615,4605,4738
|
||||
20250429,122000,8423706739,4615,4610,4620,4605,3720
|
||||
20250429,121900,8406566996,4615,4620,4620,4605,22825
|
||||
20250429,121800,8301350329,4615,4615,4620,4610,246
|
||||
20250429,121700,8300215384,4615,4620,4620,4615,3520
|
||||
20250429,121600,8283964709,4620,4625,4625,4620,2414
|
||||
20250429,121500,8272811229,4620,4625,4625,4620,376
|
||||
20250429,121400,8271072359,4620,4625,4625,4620,4163
|
||||
20250429,121300,8251831159,4625,4630,4630,4625,1919
|
||||
20250429,121200,8242949729,4630,4630,4630,4625,2604
|
||||
20250429,121100,8230895709,4625,4635,4635,4625,4960
|
||||
20250429,121000,8207931919,4635,4635,4640,4635,3595
|
||||
20250429,120900,8191259749,4635,4630,4635,4625,4576
|
||||
20250429,120800,8170080139,4630,4630,4630,4630,161
|
||||
20250429,120700,8169334709,4630,4620,4630,4620,2170
|
||||
20250429,120600,8159304909,4625,4620,4625,4615,2098
|
||||
20250429,120500,8149612454,4615,4615,4615,4610,9033
|
||||
20250429,120400,8107955754,4615,4615,4620,4615,842
|
||||
20250429,120300,8104069589,4620,4620,4620,4615,77
|
||||
20250429,120200,8103714199,4620,4615,4620,4615,1429
|
||||
20250429,120100,8097117919,4615,4620,4620,4615,2255
|
||||
20250429,120000,8086706534,4615,4630,4630,4615,10277
|
||||
20250429,115900,8039231094,4630,4640,4640,4630,7267
|
||||
20250429,115800,8005557219,4640,4640,4640,4635,420
|
||||
20250429,115700,8003610439,4640,4640,4640,4640,1438
|
||||
20250429,115600,7996938119,4640,4640,4640,4640,584
|
||||
20250429,115500,7994228359,4640,4635,4640,4635,5252
|
||||
20250429,115400,7969859329,4635,4640,4640,4635,1169
|
||||
20250429,115300,7964436924,4640,4630,4640,4630,869
|
||||
20250429,115200,7960411949,4630,4630,4635,4630,4278
|
||||
20250429,115100,7940587534,4630,4635,4635,4630,1638
|
||||
20250429,115000,7932995429,4630,4635,4635,4630,127
|
||||
20250429,114900,7932407124,4635,4635,4635,4630,80
|
||||
20250429,114800,7932036514,4635,4630,4640,4630,4260
|
||||
20250429,114700,7912291759,4630,4635,4635,4630,279
|
||||
20250429,114600,7910999974,4635,4630,4635,4630,1813
|
||||
20250429,114500,7902605769,4635,4635,4635,4630,511
|
||||
20250429,114400,7900238584,4635,4635,4635,4635,8
|
||||
20250429,114300,7900201504,4630,4635,4635,4630,3904
|
||||
20250429,114200,7882123059,4635,4640,4640,4635,1895
|
||||
20250429,114100,7873336664,4640,4640,4645,4640,118
|
||||
20250429,114000,7872789129,4645,4640,4645,4640,3849
|
||||
20250429,113900,7854929164,4635,4635,4635,4635,169
|
||||
20250429,113800,7854145849,4635,4632,4635,4630,4083
|
||||
20250429,113700,7835230116,4632,4630,4635,4630,111
|
||||
20250429,113600,7834716074,4630,4630,4635,4630,2536
|
||||
20250429,113500,7822963569,4635,4635,4635,4635,149
|
||||
20250429,113400,7822272954,4630,4620,4630,4620,5987
|
||||
20250429,113300,7794567854,4625,4625,4625,4620,1903
|
||||
20250429,113200,7785770444,4625,4625,4625,4625,30
|
||||
20250429,113100,7785631694,4625,4625,4625,4625,2888
|
||||
20250429,113000,7772274694,4625,4625,4625,4620,1014
|
||||
20250429,112900,7767585084,4625,4635,4635,4620,2044
|
||||
20250429,112800,7758131054,4635,4640,4640,4635,230
|
||||
20250429,112700,7757064999,4640,4635,4640,4635,64
|
||||
20250429,112600,7756768054,4640,4635,4640,4635,482
|
||||
20250429,112500,7754532074,4635,4645,4650,4635,5761
|
||||
20250429,112400,7727796444,4635,4630,4645,4630,6153
|
||||
20250429,112300,7699255539,4630,4630,4630,4630,675
|
||||
20250429,112200,7696130289,4630,4620,4635,4620,4434
|
||||
20250429,112100,7675622129,4620,4620,4620,4620,314
|
||||
20250429,112000,7674171449,4615,4615,4615,4615,2383
|
||||
20250429,111900,7663173904,4615,4615,4615,4615,486
|
||||
20250429,111800,7660931014,4615,4615,4615,4610,2492
|
||||
20250429,111700,7649437949,4615,4615,4615,4605,6004
|
||||
20250429,111600,7621783279,4615,4605,4615,4605,2787
|
||||
20250429,111500,7608932399,4610,4605,4610,4605,2407
|
||||
20250429,111400,7597844629,4605,4605,4605,4605,753
|
||||
20250429,111300,7594377064,4610,4605,4610,4605,1455
|
||||
20250429,111200,7587673314,4605,4610,4610,4605,4097
|
||||
20250429,111100,7568801959,4610,4605,4610,4600,7086
|
||||
20250429,111000,7536181499,4605,4610,4610,4600,9956
|
||||
20250429,110900,7490340229,4605,4610,4615,4605,4589
|
||||
20250429,110800,7469185714,4610,4610,4610,4605,10350
|
||||
20250429,110700,7421501294,4610,4610,4610,4610,1768
|
||||
20250429,110600,7413350814,4615,4615,4615,4615,333
|
||||
20250429,110500,7411814019,4615,4615,4615,4610,599
|
||||
20250429,110400,7409049734,4610,4610,4615,4610,1873
|
||||
20250429,110300,7400415154,4610,4615,4615,4610,66
|
||||
20250429,110200,7400110569,4615,4615,4615,4615,94
|
||||
20250429,110100,7399676759,4615,4615,4615,4615,4030
|
||||
20250429,110000,7381078309,4620,4610,4620,4605,5618
|
||||
20250429,105900,7355184039,4610,4615,4615,4605,2541
|
||||
20250429,105800,7343471049,4615,4615,4615,4610,2960
|
||||
20250429,105700,7329825369,4610,4620,4620,4605,10162
|
||||
20250429,105600,7282971539,4615,4620,4620,4615,1279
|
||||
20250429,105500,7277067539,4625,4625,4625,4615,1942
|
||||
20250429,105400,7268092544,4625,4620,4625,4620,2075
|
||||
20250429,105300,7258503609,4620,4620,4620,4615,2340
|
||||
20250429,105200,7247701359,4620,4620,4620,4620,1831
|
||||
20250429,105100,7239242139,4620,4620,4620,4615,272
|
||||
20250429,105000,7237985899,4620,4615,4620,4610,139
|
||||
20250429,104900,7237344244,4610,4635,4635,4610,2832
|
||||
20250429,104800,7224257239,4625,4615,4630,4615,8112
|
||||
20250429,104700,7186780989,4615,4615,4615,4610,1320
|
||||
20250429,104600,7180690689,4610,4610,4615,4610,861
|
||||
20250429,104500,7176717699,4610,4615,4615,4610,1553
|
||||
20250429,104400,7169551104,4615,4615,4615,4610,1758
|
||||
20250429,104300,7161438184,4610,4605,4615,4605,699
|
||||
20250429,104200,7158215209,4605,4615,4615,4605,1474
|
||||
20250429,104100,7151423024,4610,4605,4620,4605,7514
|
||||
20250429,104000,7116767114,4610,4610,4615,4605,3177
|
||||
20250429,103900,7102131839,4605,4610,4615,4605,8183
|
||||
20250429,103800,7064427154,4615,4615,4615,4610,858
|
||||
20250429,103700,7060469924,4610,4615,4615,4610,3467
|
||||
20250429,103600,7044481729,4615,4610,4615,4610,3973
|
||||
20250429,103500,7026159184,4610,4610,4615,4605,5472
|
||||
20250429,103400,7000936044,4610,4610,4615,4605,2052
|
||||
20250429,103300,6991477584,4610,4610,4610,4605,3180
|
||||
20250429,103200,6976820074,4610,4615,4615,4610,5591
|
||||
20250429,103100,6951040584,4615,4610,4620,4605,7305
|
||||
20250429,103000,6917351334,4610,4615,4615,4605,14070
|
||||
20250429,102900,6852488280,4617,4650,4650,4615,40087
|
||||
20250429,102800,6666992485,4640,4660,4660,4640,2537
|
||||
20250429,102700,6655214135,4645,4645,4660,4640,3250
|
||||
20250429,102600,6640107105,4640,4640,4650,4635,3668
|
||||
20250429,102500,6623094615,4635,4640,4640,4635,1075
|
||||
20250429,102400,6618107975,4635,4645,4650,4635,5436
|
||||
20250429,102300,6592879735,4640,4635,4650,4635,2885
|
||||
20250429,102200,6579477950,4645,4630,4660,4625,19982
|
||||
20250429,102100,6486825600,4625,4635,4635,4625,3819
|
||||
20250429,102000,6469142785,4630,4625,4635,4625,2833
|
||||
20250429,101900,6456020810,4630,4630,4640,4625,7521
|
||||
20250429,101800,6421213010,4640,4630,4645,4630,3762
|
||||
20250429,101700,6403778435,4635,4645,4650,4630,5401
|
||||
20250429,101600,6378727955,4650,4645,4660,4630,14345
|
||||
20250429,101500,6312201740,4650,4645,4650,4640,8203
|
||||
20250429,101400,6274086735,4650,4630,4650,4630,10120
|
||||
20250429,101300,6227160965,4635,4665,4670,4625,37286
|
||||
20250429,101200,6054031940,4670,4665,4675,4655,6786
|
||||
20250429,101100,6022414450,4675,4665,4675,4665,692
|
||||
20250429,101000,6019183305,4675,4660,4675,4660,4520
|
||||
20250429,100900,5998096130,4665,4665,4675,4660,4433
|
||||
20250429,100800,5977431260,4670,4675,4685,4665,12151
|
||||
20250429,100700,5920649470,4680,4685,4685,4675,1379
|
||||
20250429,100600,5914200195,4675,4685,4690,4675,6106
|
||||
20250429,100500,5885627784,4690,4680,4690,4680,3852
|
||||
20250429,100400,5867583229,4690,4695,4700,4680,8245
|
||||
20250429,100300,5828904904,4690,4690,4710,4690,10954
|
||||
20250429,100200,5777418159,4700,4680,4700,4680,8854
|
||||
20250429,100100,5735894829,4685,4685,4690,4675,3938
|
||||
20250429,100000,5717448184,4675,4665,4685,4665,3048
|
||||
20250429,095900,5703200349,4665,4695,4695,4665,6308
|
||||
20250429,095800,5673700419,4685,4685,4695,4680,2635
|
||||
20250429,095700,5661353189,4680,4685,4700,4680,2661
|
||||
20250429,095600,5648876704,4685,4685,4695,4680,3379
|
||||
20250429,095500,5633043129,4680,4695,4700,4680,9127
|
||||
20250429,095400,5590229224,4690,4705,4705,4680,10504
|
||||
20250429,095300,5540920164,4700,4685,4705,4680,4479
|
||||
20250429,095200,5519883404,4680,4690,4695,4680,14507
|
||||
20250429,095100,5451923664,4685,4675,4690,4675,2218
|
||||
20250429,095000,5441538969,4680,4680,4685,4670,4938
|
||||
20250429,094900,5418447589,4675,4680,4680,4670,1568
|
||||
20250429,094800,5411114814,4670,4670,4690,4670,2977
|
||||
20250429,094700,5397199849,4680,4675,4690,4665,2471
|
||||
20250429,094600,5385655594,4665,4680,4685,4665,5243
|
||||
20250429,094500,5361149334,4675,4690,4695,4675,5098
|
||||
20250429,094400,5337272263,4685,4675,4695,4670,6218
|
||||
20250429,094300,5308146261,4670,4665,4680,4655,8773
|
||||
20250429,094200,5267183256,4655,4650,4665,4645,4922
|
||||
20250429,094100,5244286521,4645,4655,4655,4645,3459
|
||||
20250429,094000,5228207571,4650,4655,4655,4645,2376
|
||||
20250429,093900,5217158386,4650,4660,4675,4650,8025
|
||||
20250429,093800,5179709401,4670,4650,4670,4645,25114
|
||||
20250429,093700,5062924451,4650,4650,4650,4635,18995
|
||||
20250429,093600,4974676831,4645,4650,4665,4640,11801
|
||||
20250429,093500,4919817938,4660,4650,4665,4645,15021
|
||||
20250429,093400,4849899246,4645,4645,4650,4635,9181
|
||||
20250429,093300,4807276484,4640,4630,4645,4625,7358
|
||||
20250429,093200,4773156539,4625,4650,4660,4625,38774
|
||||
20250429,093100,4593353539,4655,4675,4675,4650,20762
|
||||
20250429,093000,4496651339,4670,4675,4700,4670,11547
|
||||
20250429,092900,4442571669,4680,4665,4685,4660,5628
|
||||
20250429,092800,4416254499,4660,4665,4665,4655,5255
|
||||
20250429,092700,4391763699,4655,4670,4675,4655,33442
|
||||
20250429,092600,4235842614,4670,4675,4705,4670,17921
|
||||
20250429,092500,4151873827,4680,4705,4710,4675,16222
|
||||
20250429,092400,4075825617,4710,4720,4725,4705,6839
|
||||
20250429,092300,4043576812,4710,4715,4725,4700,11755
|
||||
20250429,092200,3988160647,4720,4695,4740,4695,16753
|
||||
20250429,092100,3909063422,4710,4705,4715,4685,16759
|
||||
20250429,092000,3830349462,4710,4710,4725,4700,17080
|
||||
20250429,091900,3749909357,4710,4675,4710,4665,21185
|
||||
20250429,091800,3650653867,4680,4675,4685,4640,77360
|
||||
20250429,091700,3290217092,4680,4730,4730,4670,46974
|
||||
20250429,091600,3069625239,4725,4775,4780,4710,42583
|
||||
20250429,091500,2867757969,4775,4820,4820,4760,55729
|
||||
20250429,091400,2601108404,4815,4830,4840,4805,30155
|
||||
20250429,091300,2455828837,4830,4830,4885,4830,30536
|
||||
20250429,091200,2307493064,4835,4825,4845,4820,18405
|
||||
20250429,091100,2218609449,4825,4850,4865,4810,72706
|
||||
20250429,091000,1867613814,4850,4870,4875,4850,16394
|
||||
20250429,090900,1787911184,4865,4905,4910,4845,31271
|
||||
20250429,090800,1635686194,4905,4910,4930,4890,11295
|
||||
20250429,090700,1580269380,4905,4885,4905,4875,13496
|
||||
20250429,090600,1514393335,4880,4870,4890,4865,14674
|
||||
20250429,090500,1442890220,4870,4900,4900,4865,41863
|
||||
20250429,090400,1238797472,4900,4925,4930,4875,64255
|
||||
20250429,090300,923610342,4925,4950,4955,4925,23316
|
||||
20250429,090200,808412907,4945,4960,4970,4935,34930
|
||||
20250429,090100,635476377,4965,4960,4990,4955,46933
|
||||
20250429,090000,402370507,4965,4920,4970,4920,73947
|
||||
|
Reference in New Issue
Block a user