Update 2025-04-29 2740 candle_min
This commit is contained in:
622
055550/min/candle-20250429.csv
Normal file
622
055550/min/candle-20250429.csv
Normal file
@@ -0,0 +1,622 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,192000,53986775125,50400,50400,50400,50400,139458
|
||||
20250429,191900,53986775125,50400,50400,50400,50400,0
|
||||
20250429,191800,53986775125,50400,50400,50400,50400,0
|
||||
20250429,191700,53986775125,50400,50400,50400,50400,0
|
||||
20250429,191600,53986775125,50400,50400,50400,50400,0
|
||||
20250429,191500,53986775125,50400,50400,50400,50400,0
|
||||
20250429,191400,53986775125,50400,50400,50400,50400,0
|
||||
20250429,191300,53986775125,50400,50400,50400,50400,0
|
||||
20250429,191200,53986775125,50400,50400,50400,50400,0
|
||||
20250429,191100,53986775125,50400,50400,50400,50400,0
|
||||
20250429,191000,53986775125,50400,50400,50400,50400,0
|
||||
20250429,190900,53986775125,50400,50400,50400,50400,0
|
||||
20250429,190800,53986775125,50400,50400,50400,50400,0
|
||||
20250429,190700,53986775125,50400,50400,50400,50400,0
|
||||
20250429,190600,53986775125,50400,50400,50400,50400,0
|
||||
20250429,190500,53986775125,50400,50400,50400,50400,0
|
||||
20250429,190400,53986775125,50400,50400,50400,50400,0
|
||||
20250429,190300,53986775125,50400,50400,50400,50400,0
|
||||
20250429,190200,53986775125,50400,50400,50400,50400,0
|
||||
20250429,190100,53986775125,50400,50400,50400,50400,0
|
||||
20250429,190000,53986775125,50400,50400,50400,50400,0
|
||||
20250429,185900,53986775125,50400,50400,50400,50400,0
|
||||
20250429,185800,53986775125,50400,50400,50400,50400,0
|
||||
20250429,185700,53986775125,50400,50400,50400,50400,0
|
||||
20250429,185600,53986775125,50400,50400,50400,50400,0
|
||||
20250429,185500,53986775125,50400,50400,50400,50400,0
|
||||
20250429,185400,53986775125,50400,50400,50400,50400,0
|
||||
20250429,185300,53986775125,50400,50400,50400,50400,0
|
||||
20250429,185200,53986775125,50400,50400,50400,50400,0
|
||||
20250429,185100,53986775125,50400,50400,50400,50400,0
|
||||
20250429,185000,53986775125,50400,50400,50400,50400,139458
|
||||
20250429,184900,53986775125,50400,50400,50400,50400,0
|
||||
20250429,184800,53986775125,50400,50400,50400,50400,0
|
||||
20250429,184700,53986775125,50400,50400,50400,50400,0
|
||||
20250429,184600,53986775125,50400,50400,50400,50400,0
|
||||
20250429,184500,53986775125,50400,50400,50400,50400,0
|
||||
20250429,184400,53986775125,50400,50400,50400,50400,0
|
||||
20250429,184300,53986775125,50400,50400,50400,50400,0
|
||||
20250429,184200,53986775125,50400,50400,50400,50400,0
|
||||
20250429,184100,53986775125,50400,50400,50400,50400,0
|
||||
20250429,184000,53986775125,50400,50400,50400,50400,0
|
||||
20250429,183900,53986775125,50400,50400,50400,50400,0
|
||||
20250429,183800,53986775125,50400,50400,50400,50400,0
|
||||
20250429,183700,53986775125,50400,50400,50400,50400,0
|
||||
20250429,183600,53986775125,50400,50400,50400,50400,0
|
||||
20250429,183500,53986775125,50400,50400,50400,50400,0
|
||||
20250429,183400,53986775125,50400,50400,50400,50400,0
|
||||
20250429,183300,53986775125,50400,50400,50400,50400,0
|
||||
20250429,183200,53986775125,50400,50400,50400,50400,0
|
||||
20250429,183100,53986775125,50400,50400,50400,50400,0
|
||||
20250429,183000,53986775125,50400,50400,50400,50400,0
|
||||
20250429,182900,53986775125,50400,50400,50400,50400,0
|
||||
20250429,182800,53986775125,50400,50400,50400,50400,0
|
||||
20250429,182700,53986775125,50400,50400,50400,50400,0
|
||||
20250429,182600,53986775125,50400,50400,50400,50400,0
|
||||
20250429,182500,53986775125,50400,50400,50400,50400,0
|
||||
20250429,182400,53986775125,50400,50400,50400,50400,0
|
||||
20250429,182300,53986775125,50400,50400,50400,50400,0
|
||||
20250429,182200,53986775125,50400,50400,50400,50400,0
|
||||
20250429,182100,53986775125,50400,50400,50400,50400,0
|
||||
20250429,182000,53986775125,50400,50400,50400,50400,139458
|
||||
20250429,181900,53986775125,50400,50400,50400,50400,0
|
||||
20250429,181800,53986775125,50400,50400,50400,50400,0
|
||||
20250429,181700,53986775125,50400,50400,50400,50400,0
|
||||
20250429,181600,53986775125,50400,50400,50400,50400,0
|
||||
20250429,181500,53986775125,50400,50400,50400,50400,0
|
||||
20250429,181400,53986775125,50400,50400,50400,50400,0
|
||||
20250429,181300,53986775125,50400,50400,50400,50400,0
|
||||
20250429,181200,53986775125,50400,50400,50400,50400,0
|
||||
20250429,181100,53986775125,50400,50400,50400,50400,0
|
||||
20250429,181000,53986775125,50400,50400,50400,50400,0
|
||||
20250429,180900,53986775125,50400,50400,50400,50400,0
|
||||
20250429,180800,53986775125,50400,50400,50400,50400,0
|
||||
20250429,180700,53986775125,50400,50400,50400,50400,0
|
||||
20250429,180600,53986775125,50400,50400,50400,50400,0
|
||||
20250429,180500,53986775125,50400,50400,50400,50400,0
|
||||
20250429,180400,53986775125,50400,50400,50400,50400,0
|
||||
20250429,180300,53986775125,50400,50400,50400,50400,0
|
||||
20250429,180200,53986775125,50400,50400,50400,50400,0
|
||||
20250429,180100,53986775125,50400,50400,50400,50400,0
|
||||
20250429,180000,53986775125,50400,50400,50400,50400,0
|
||||
20250429,175900,53986775125,50400,50400,50400,50400,0
|
||||
20250429,175800,53986775125,50400,50400,50400,50400,0
|
||||
20250429,175700,53986775125,50400,50400,50400,50400,0
|
||||
20250429,175600,53986775125,50400,50400,50400,50400,0
|
||||
20250429,175500,53986775125,50400,50400,50400,50400,0
|
||||
20250429,175400,53986775125,50400,50400,50400,50400,0
|
||||
20250429,175300,53986775125,50400,50400,50400,50400,0
|
||||
20250429,175200,53986775125,50400,50400,50400,50400,0
|
||||
20250429,175100,53986775125,50400,50400,50400,50400,0
|
||||
20250429,175000,53986775125,50400,50400,50400,50400,139458
|
||||
20250429,174900,53986775125,50400,50400,50400,50400,0
|
||||
20250429,174800,53986775125,50400,50400,50400,50400,0
|
||||
20250429,174700,53986775125,50400,50400,50400,50400,0
|
||||
20250429,174600,53986775125,50400,50400,50400,50400,0
|
||||
20250429,174500,53986775125,50400,50400,50400,50400,0
|
||||
20250429,174400,53986775125,50400,50400,50400,50400,0
|
||||
20250429,174300,53986775125,50400,50400,50400,50400,0
|
||||
20250429,174200,53986775125,50400,50400,50400,50400,0
|
||||
20250429,174100,53986775125,50400,50400,50400,50400,0
|
||||
20250429,174000,53986775125,50400,50400,50400,50400,0
|
||||
20250429,173900,53986775125,50400,50400,50400,50400,0
|
||||
20250429,173800,53986775125,50400,50400,50400,50400,0
|
||||
20250429,173700,53986775125,50400,50400,50400,50400,0
|
||||
20250429,173600,53986775125,50400,50400,50400,50400,0
|
||||
20250429,173500,53986775125,50400,50400,50400,50400,0
|
||||
20250429,173400,53986775125,50400,50400,50400,50400,0
|
||||
20250429,173300,53986775125,50400,50400,50400,50400,0
|
||||
20250429,173200,53986775125,50400,50400,50400,50400,0
|
||||
20250429,173100,53986775125,50400,50400,50400,50400,0
|
||||
20250429,173000,53986775125,50400,50400,50400,50400,0
|
||||
20250429,172900,53986775125,50400,50400,50400,50400,0
|
||||
20250429,172800,53986775125,50400,50400,50400,50400,0
|
||||
20250429,172700,53986775125,50400,50400,50400,50400,0
|
||||
20250429,172600,53986775125,50400,50400,50400,50400,0
|
||||
20250429,172500,53986775125,50400,50400,50400,50400,0
|
||||
20250429,172400,53986775125,50400,50400,50400,50400,0
|
||||
20250429,172300,53986775125,50400,50400,50400,50400,0
|
||||
20250429,172200,53986775125,50400,50400,50400,50400,0
|
||||
20250429,172100,53986775125,50400,50400,50400,50400,0
|
||||
20250429,172000,53986775125,50400,50400,50400,50400,139458
|
||||
20250429,171900,53986775125,50400,50400,50400,50400,0
|
||||
20250429,171800,53986775125,50400,50400,50400,50400,0
|
||||
20250429,171700,53986775125,50400,50400,50400,50400,0
|
||||
20250429,171600,53986775125,50400,50400,50400,50400,0
|
||||
20250429,171500,53986775125,50400,50400,50400,50400,0
|
||||
20250429,171400,53986775125,50400,50400,50400,50400,0
|
||||
20250429,171300,53986775125,50400,50400,50400,50400,0
|
||||
20250429,171200,53986775125,50400,50400,50400,50400,0
|
||||
20250429,171100,53986775125,50400,50400,50400,50400,0
|
||||
20250429,171000,53986775125,50400,50400,50400,50400,0
|
||||
20250429,170900,53986775125,50400,50400,50400,50400,0
|
||||
20250429,170800,53986775125,50400,50400,50400,50400,0
|
||||
20250429,170700,53986775125,50400,50400,50400,50400,0
|
||||
20250429,170600,53986775125,50400,50400,50400,50400,0
|
||||
20250429,170500,53986775125,50400,50400,50400,50400,0
|
||||
20250429,170400,53986775125,50400,50400,50400,50400,0
|
||||
20250429,170300,53986775125,50400,50400,50400,50400,0
|
||||
20250429,170200,53986775125,50400,50400,50400,50400,0
|
||||
20250429,170100,53986775125,50400,50400,50400,50400,0
|
||||
20250429,170000,53986775125,50400,50400,50400,50400,0
|
||||
20250429,165900,53986775125,50400,50400,50400,50400,0
|
||||
20250429,165800,53986775125,50400,50400,50400,50400,0
|
||||
20250429,165700,53986775125,50400,50400,50400,50400,0
|
||||
20250429,165600,53986775125,50400,50400,50400,50400,0
|
||||
20250429,165500,53986775125,50400,50400,50400,50400,0
|
||||
20250429,165400,53986775125,50400,50400,50400,50400,0
|
||||
20250429,165300,53986775125,50400,50400,50400,50400,0
|
||||
20250429,165200,53986775125,50400,50400,50400,50400,0
|
||||
20250429,165100,53986775125,50400,50400,50400,50400,0
|
||||
20250429,165000,53986775125,50400,50400,50400,50400,139458
|
||||
20250429,164900,53986775125,50400,50400,50400,50400,0
|
||||
20250429,164800,53986775125,50400,50400,50400,50400,0
|
||||
20250429,164700,53986775125,50400,50400,50400,50400,0
|
||||
20250429,164600,53986775125,50400,50400,50400,50400,0
|
||||
20250429,164500,53986775125,50400,50400,50400,50400,0
|
||||
20250429,164400,53986775125,50400,50400,50400,50400,0
|
||||
20250429,164300,53986775125,50400,50400,50400,50400,0
|
||||
20250429,164200,53986775125,50400,50400,50400,50400,0
|
||||
20250429,164100,53986775125,50400,50400,50400,50400,0
|
||||
20250429,164000,53986775125,50400,50400,50400,50400,0
|
||||
20250429,163900,53986775125,50400,50400,50400,50400,0
|
||||
20250429,163800,53986775125,50400,50400,50400,50400,0
|
||||
20250429,163700,53986775125,50400,50400,50400,50400,0
|
||||
20250429,163600,53986775125,50400,50400,50400,50400,0
|
||||
20250429,163500,53986775125,50400,50400,50400,50400,0
|
||||
20250429,163400,53986775125,50400,50400,50400,50400,0
|
||||
20250429,163300,53986775125,50400,50400,50400,50400,0
|
||||
20250429,163200,53986775125,50400,50400,50400,50400,0
|
||||
20250429,163100,53986775125,50400,50400,50400,50400,0
|
||||
20250429,163000,53986775125,50400,50400,50400,50400,0
|
||||
20250429,162900,53986775125,50400,50400,50400,50400,0
|
||||
20250429,162800,53986775125,50400,50400,50400,50400,0
|
||||
20250429,162700,53986775125,50400,50400,50400,50400,0
|
||||
20250429,162600,53986775125,50400,50400,50400,50400,0
|
||||
20250429,162500,53986775125,50400,50400,50400,50400,0
|
||||
20250429,162400,53986775125,50400,50400,50400,50400,0
|
||||
20250429,162300,53986775125,50400,50400,50400,50400,0
|
||||
20250429,162200,53986775125,50400,50400,50400,50400,0
|
||||
20250429,162100,53986775125,50400,50400,50400,50400,0
|
||||
20250429,162000,53986775125,50400,50400,50400,50400,139458
|
||||
20250429,161900,53986775125,50400,50400,50400,50400,0
|
||||
20250429,161800,53986775125,50400,50400,50400,50400,0
|
||||
20250429,161700,53986775125,50400,50400,50400,50400,0
|
||||
20250429,161600,53986775125,50400,50400,50400,50400,0
|
||||
20250429,161500,53986775125,50400,50400,50400,50400,0
|
||||
20250429,161400,53986775125,50400,50400,50400,50400,0
|
||||
20250429,161300,53986775125,50400,50400,50400,50400,0
|
||||
20250429,161200,53986775125,50400,50400,50400,50400,0
|
||||
20250429,161100,53986775125,50400,50400,50400,50400,0
|
||||
20250429,161000,53986775125,50400,50400,50400,50400,0
|
||||
20250429,160900,53986775125,50400,50400,50400,50400,0
|
||||
20250429,160800,53986775125,50400,50400,50400,50400,0
|
||||
20250429,160700,53986775125,50400,50400,50400,50400,0
|
||||
20250429,160600,53986775125,50400,50400,50400,50400,0
|
||||
20250429,160500,53986775125,50400,50400,50400,50400,0
|
||||
20250429,160400,53986775125,50400,50400,50400,50400,0
|
||||
20250429,160300,53986775125,50400,50400,50400,50400,0
|
||||
20250429,160200,53986775125,50400,50400,50400,50400,0
|
||||
20250429,160100,53986775125,50400,50400,50400,50400,0
|
||||
20250429,160000,53986775125,50400,50400,50400,50400,0
|
||||
20250429,155900,53986775125,50400,50400,50400,50400,0
|
||||
20250429,155800,53986775125,50400,50400,50400,50400,0
|
||||
20250429,155700,53986775125,50400,50400,50400,50400,0
|
||||
20250429,155600,53986775125,50400,50400,50400,50400,0
|
||||
20250429,155500,53986775125,50400,50400,50400,50400,0
|
||||
20250429,155400,53986775125,50400,50400,50400,50400,0
|
||||
20250429,155300,53986775125,50400,50400,50400,50400,0
|
||||
20250429,155200,53986775125,50400,50400,50400,50400,0
|
||||
20250429,155100,53986775125,50400,50400,50400,50400,0
|
||||
20250429,155000,53986775125,50400,50400,50400,50400,139458
|
||||
20250429,154900,53986775125,50400,50400,50400,50400,0
|
||||
20250429,154800,53986775125,50400,50400,50400,50400,0
|
||||
20250429,154700,53986775125,50400,50400,50400,50400,0
|
||||
20250429,154600,53986775125,50400,50400,50400,50400,0
|
||||
20250429,154500,53986775125,50400,50400,50400,50400,0
|
||||
20250429,154400,53986775125,50400,50400,50400,50400,0
|
||||
20250429,154300,53986775125,50400,50400,50400,50400,0
|
||||
20250429,154200,53986775125,50400,50400,50400,50400,0
|
||||
20250429,154100,53986775125,50400,50400,50400,50400,0
|
||||
20250429,154000,53986775125,50400,50400,50400,50400,0
|
||||
20250429,153900,53986775125,50400,50400,50400,50400,0
|
||||
20250429,153800,53986775125,50400,50400,50400,50400,0
|
||||
20250429,153700,53986775125,50400,50400,50400,50400,0
|
||||
20250429,153600,53986775125,50400,50400,50400,50400,0
|
||||
20250429,153500,53986775125,50400,50400,50400,50400,0
|
||||
20250429,153400,53986775125,50400,50400,50400,50400,0
|
||||
20250429,153300,53986775125,50400,50400,50400,50400,0
|
||||
20250429,153200,53986775125,50400,50400,50400,50400,0
|
||||
20250429,153100,53986775125,50400,50400,50400,50400,0
|
||||
20250429,153000,53986775125,50400,50400,50400,50400,139458
|
||||
20250429,152900,46958091925,50300,50300,50300,50300,0
|
||||
20250429,152800,46958091925,50300,50300,50300,50300,0
|
||||
20250429,152700,46958091925,50300,50300,50300,50300,0
|
||||
20250429,152600,46958091925,50300,50300,50300,50300,0
|
||||
20250429,152500,46958091925,50300,50300,50300,50300,0
|
||||
20250429,152400,46958091925,50300,50300,50300,50300,0
|
||||
20250429,152300,46958091925,50300,50300,50300,50300,0
|
||||
20250429,152200,46958091925,50300,50300,50300,50300,0
|
||||
20250429,152100,46958091925,50300,50300,50300,50300,0
|
||||
20250429,152000,46958091925,50300,50300,50300,50300,0
|
||||
20250429,151900,46958091925,50300,50500,50500,50300,14642
|
||||
20250429,151800,46220231925,50500,50500,50500,50400,1874
|
||||
20250429,151700,46125752525,50500,50500,50500,50400,1388
|
||||
20250429,151600,46055763325,50500,50500,50500,50400,1841
|
||||
20250429,151500,45962920925,50400,50500,50500,50400,2497
|
||||
20250429,151400,45837034725,50500,50500,50500,50400,1349
|
||||
20250429,151300,45769003825,50500,50500,50500,50400,1403
|
||||
20250429,151200,45698245125,50500,50500,50500,50400,4555
|
||||
20250429,151100,45468612525,50500,50500,50500,50400,902
|
||||
20250429,151000,45423109925,50500,50500,50500,50400,783
|
||||
20250429,150900,45383623125,50500,50500,50500,50400,872
|
||||
20250429,150800,45339651725,50400,50400,50500,50400,661
|
||||
20250429,150700,45306309625,50400,50500,50500,50400,533
|
||||
20250429,150600,45279410125,50400,50500,50500,50400,395
|
||||
20250429,150500,45259479025,50400,50500,50500,50400,523
|
||||
20250429,150400,45233081825,50400,50400,50500,50400,426
|
||||
20250429,150300,45211584125,50500,50500,50500,50400,1058
|
||||
20250429,150200,45158168125,50500,50500,50500,50400,625
|
||||
20250429,150100,45126622325,50500,50500,50500,50400,395
|
||||
20250429,150000,45106689425,50500,50400,50500,50400,1388
|
||||
20250429,145900,45036613525,50400,50400,50500,50400,818
|
||||
20250429,145800,44995328225,50400,50400,50500,50400,495
|
||||
20250429,145700,44970340725,50500,50500,50600,50400,7399
|
||||
20250429,145600,44596695425,50400,50500,50600,50400,5100
|
||||
20250429,145500,44339134225,50500,50400,50500,50400,521
|
||||
20250429,145400,44312834625,50500,50400,50600,50400,9250
|
||||
20250429,145300,43845702425,50500,50400,50500,50400,555
|
||||
20250429,145200,43817695525,50400,50500,50500,50400,2686
|
||||
20250429,145100,43682069625,50400,50400,50500,50400,830
|
||||
20250429,145000,43640175275,50400,50500,50500,50400,753
|
||||
20250429,144900,43602165225,50500,50400,50500,50400,3567
|
||||
20250429,144800,43422054625,50400,50500,50500,50400,1160
|
||||
20250429,144700,43363486475,50500,50500,50500,50400,1162
|
||||
20250429,144600,43304822525,50500,50600,50600,50400,4217
|
||||
20250429,144500,43091890225,50500,50600,50600,50500,1087
|
||||
20250429,144400,43036903875,50500,50600,50600,50500,1226
|
||||
20250429,144300,42974882525,50600,50600,50600,50500,971
|
||||
20250429,144200,42925763825,50600,50600,50600,50500,1289
|
||||
20250429,144100,42860556375,50600,50500,50600,50500,1339
|
||||
20250429,144000,42792828925,50600,50600,50600,50500,1066
|
||||
20250429,143900,42738904625,50600,50600,50600,50500,1198
|
||||
20250429,143800,42678304075,50500,50600,50600,50500,1036
|
||||
20250429,143700,42625894225,50500,50600,50600,50500,1056
|
||||
20250429,143600,42572478375,50500,50600,50600,50500,1158
|
||||
20250429,143500,42513895775,50600,50600,50600,50500,1093
|
||||
20250429,143400,42458608625,50600,50600,50700,50400,1877
|
||||
20250429,143300,42363658375,50600,50500,50600,50400,2114
|
||||
20250429,143200,42256783275,50500,50500,50600,50400,1817
|
||||
20250429,143100,42164998125,50500,50500,50500,50400,1877
|
||||
20250429,143000,42070221525,50500,50500,50500,50400,3074
|
||||
20250429,142900,41915004225,50500,50400,50500,50400,1593
|
||||
20250429,142800,41834573775,50400,50400,50500,50300,2176
|
||||
20250429,142700,41724856725,50300,50400,50500,50300,1657
|
||||
20250429,142600,41641327025,50400,50400,50500,50300,1893
|
||||
20250429,142500,41545910825,50300,50300,50500,50300,1800
|
||||
20250429,142400,41455177325,50300,50400,50400,50300,1754
|
||||
20250429,142300,41366789025,50400,50300,50400,50300,1860
|
||||
20250429,142200,41273058525,50400,50400,50400,50300,2326
|
||||
20250429,142100,41155840625,50300,50400,50500,50300,1767
|
||||
20250429,142000,41066767525,50400,50400,50400,50300,1480
|
||||
20250429,141900,40992188225,50300,50400,50500,50300,3238
|
||||
20250429,141800,40829004425,50400,50500,50500,50400,915
|
||||
20250429,141700,40782811125,50500,50500,50500,50400,1130
|
||||
20250429,141600,40725764275,50400,50500,50500,50400,1902
|
||||
20250429,141500,40629726225,50500,50500,50500,50400,1055
|
||||
20250429,141400,40576463125,50400,50500,50500,50400,794
|
||||
20250429,141300,40536381375,50400,50500,50500,50400,891
|
||||
20250429,141200,40491402425,50500,50500,50500,50400,1170
|
||||
20250429,141100,40432336425,50500,50400,50500,50400,1062
|
||||
20250429,141000,40378718375,50400,50500,50500,50400,1084
|
||||
20250429,140900,40323985925,50400,50500,50600,50400,1236
|
||||
20250429,140800,40261583325,50500,50500,50600,50400,1243
|
||||
20250429,140700,40198802575,50500,50400,50600,50400,1186
|
||||
20250429,140600,40138877175,50400,50500,50600,50400,2171
|
||||
20250429,140500,40029250375,50500,50500,50600,50400,943
|
||||
20250429,140400,39981630025,50400,50500,50600,50400,2448
|
||||
20250429,140300,39857943575,50600,50500,50600,50400,2333
|
||||
20250429,140200,39740148075,50400,50500,50500,50400,2232
|
||||
20250429,140100,39627441225,50500,50400,50600,50400,1255
|
||||
20250429,140000,39564072175,50400,50500,50500,50400,2149
|
||||
20250429,135900,39455561675,50400,50400,50600,50400,963
|
||||
20250429,135800,39406933425,50400,50500,50600,50400,1178
|
||||
20250429,135700,39347444025,50400,50400,50600,50400,1081
|
||||
20250429,135600,39292843575,50400,50500,50600,50400,1603
|
||||
20250429,135500,39211889675,50500,50400,50500,50400,1153
|
||||
20250429,135400,39153676025,50500,50500,50500,50400,1190
|
||||
20250429,135300,39093604225,50500,50500,50500,50400,1056
|
||||
20250429,135200,39040297025,50400,50500,50500,50400,1227
|
||||
20250429,135100,38978354625,50400,50400,50500,50400,978
|
||||
20250429,135000,38928992425,50500,50500,50500,50400,1235
|
||||
20250429,134900,38866656925,50500,50400,50500,50400,1289
|
||||
20250429,134800,38801590525,50400,50500,50500,50400,1076
|
||||
20250429,134700,38747273125,50500,50600,50600,50400,5643
|
||||
20250429,134600,38462238725,50600,50600,50600,50500,1355
|
||||
20250429,134500,38393707825,50600,50500,50600,50500,979
|
||||
20250429,134400,38344190825,50500,50600,50600,50500,937
|
||||
20250429,134300,38296790025,50600,50600,50700,50500,649
|
||||
20250429,134200,38263924425,50600,50600,50700,50500,1292
|
||||
20250429,134100,38198516225,50600,50500,50600,50500,1060
|
||||
20250429,134000,38144896325,50500,50700,50700,50500,1346
|
||||
20250429,133900,38076746125,50600,50700,50700,50600,761
|
||||
20250429,133800,38038177625,50600,50600,50700,50500,1081
|
||||
20250429,133700,37983416125,50500,50500,50600,50500,719
|
||||
20250429,133600,37947044025,50500,50700,50700,50500,3669
|
||||
20250429,133500,37761396625,50600,50600,50700,50600,883
|
||||
20250429,133400,37716641225,50700,50600,50700,50500,951
|
||||
20250429,133300,37668505975,50500,50500,50600,50500,799
|
||||
20250429,133200,37628084225,50600,50700,50700,50500,1361
|
||||
20250429,133100,37559176925,50600,50600,50700,50600,755
|
||||
20250429,133000,37520918475,50600,50800,50800,50600,1836
|
||||
20250429,132900,37427818825,50800,50600,50800,50600,930
|
||||
20250429,132800,37380602925,50600,50700,50800,50600,6677
|
||||
20250429,132700,37042120975,50600,50600,50700,50600,757
|
||||
20250429,132600,37003763525,50600,50700,50700,50600,1098
|
||||
20250429,132500,36948109825,50700,50600,50700,50500,3329
|
||||
20250429,132400,36779603975,50600,50700,50700,50600,1279
|
||||
20250429,132300,36714774775,50700,50600,50700,50600,958
|
||||
20250429,132200,36666216725,50600,50700,50700,50600,890
|
||||
20250429,132100,36621100575,50700,50700,50700,50600,892
|
||||
20250429,132000,36575886375,50600,50700,50700,50600,1136
|
||||
20250429,131900,36518311625,50600,50600,50800,50600,711
|
||||
20250429,131800,36482262675,50600,50700,50800,50600,1267
|
||||
20250429,131700,36418026275,50600,50600,50700,50600,861
|
||||
20250429,131600,36374382425,50600,50700,50800,50600,2730
|
||||
20250429,131500,36235989175,50700,50600,50700,50600,1044
|
||||
20250429,131400,36183075675,50600,50700,50700,50600,1178
|
||||
20250429,131300,36123362275,50600,50700,50700,50600,938
|
||||
20250429,131200,36075813775,50700,50700,50800,50600,2027
|
||||
20250429,131100,35973050875,50700,50700,50700,50600,1067
|
||||
20250429,131000,35918960175,50600,50700,50700,50600,1157
|
||||
20250429,130900,35860316275,50700,50700,50700,50600,816
|
||||
20250429,130800,35818953675,50700,50700,50700,50600,1004
|
||||
20250429,130700,35768068425,50600,50600,50700,50600,782
|
||||
20250429,130600,35728429225,50700,50700,50800,50600,1080
|
||||
20250429,130500,35673670125,50600,50700,50700,50600,885
|
||||
20250429,130400,35628807025,50600,50700,50700,50600,1108
|
||||
20250429,130300,35572640625,50700,50700,50700,50600,710
|
||||
20250429,130200,35536650025,50700,50700,50700,50600,982
|
||||
20250429,130100,35486867425,50600,50700,50700,50600,1593
|
||||
20250429,130000,35406174525,50600,50700,50700,50600,1001
|
||||
20250429,125900,35355433425,50700,50600,50700,50600,770
|
||||
20250429,125800,35316405425,50700,50700,50700,50600,1001
|
||||
20250429,125700,35265657825,50600,50800,50800,50600,1088
|
||||
20250429,125600,35210443325,50800,50800,50800,50700,3398
|
||||
20250429,125500,35037842825,50700,50700,50800,50700,1498
|
||||
20250429,125400,34961823975,50800,50800,50800,50700,1126
|
||||
20250429,125300,34904639225,50800,50800,50800,50700,917
|
||||
20250429,125200,34858067525,50800,50800,50800,50700,1171
|
||||
20250429,125100,34798595875,50800,50750,50800,50700,758
|
||||
20250429,125000,34760094325,50700,50800,50900,50700,2876
|
||||
20250429,124900,34613994525,50700,50700,50800,50700,1097
|
||||
20250429,124800,34558278275,50800,50700,50800,50700,820
|
||||
20250429,124700,34516626725,50800,50700,50800,50700,761
|
||||
20250429,124600,34477977875,50800,50800,50900,50700,876
|
||||
20250429,124500,34433427125,50800,50800,50900,50700,976
|
||||
20250429,124400,34383825575,50900,50900,50900,50700,896
|
||||
20250429,124300,34338253675,50900,50700,50900,50700,2394
|
||||
20250429,124200,34216619025,50700,50800,50900,50700,1953
|
||||
20250429,124100,34117381175,50800,50800,50800,50700,1244
|
||||
20250429,124000,34054188675,50700,50800,50800,50700,544
|
||||
20250429,123900,34026558975,50800,50900,50900,50700,899
|
||||
20250429,123800,33980874125,50900,50800,50900,50700,3450
|
||||
20250429,123700,33805604125,50800,50700,50800,50700,815
|
||||
20250429,123600,33764206475,50700,50800,50800,50700,797
|
||||
20250429,123500,33723730025,50800,50800,50800,50700,969
|
||||
20250429,123400,33674505525,50800,50700,50800,50700,1041
|
||||
20250429,123300,33621642125,50700,50800,50800,50700,864
|
||||
20250429,123200,33577752725,50800,50800,50800,50700,626
|
||||
20250429,123100,33545961225,50800,50800,50800,50700,1201
|
||||
20250429,123000,33484953425,50700,50900,50900,50700,2266
|
||||
20250429,122900,33369916225,50900,50900,50900,50800,1239
|
||||
20250429,122800,33306901825,50900,50900,50900,50800,1520
|
||||
20250429,122700,33229574625,50900,50800,50900,50800,1472
|
||||
20250429,122600,33154712075,50900,50800,50900,50800,1501
|
||||
20250429,122500,33078373275,50800,50900,50900,50800,1072
|
||||
20250429,122400,33023844175,50900,50900,50900,50800,1547
|
||||
20250429,122300,32945174675,50900,50800,50900,50800,1430
|
||||
20250429,122200,32872426875,50800,50900,50900,50700,817
|
||||
20250429,122100,32830859875,50800,50800,50900,50700,1454
|
||||
20250429,122000,32756943625,50800,50900,50900,50700,1028
|
||||
20250429,121900,32704706425,50900,50800,50900,50700,2187
|
||||
20250429,121800,32593611375,50800,50700,50900,50700,657
|
||||
20250429,121700,32560228025,50800,50800,50900,50700,1189
|
||||
20250429,121600,32499832925,50800,50800,50900,50750,2557
|
||||
20250429,121500,32369875175,50700,50800,50900,50700,2187
|
||||
20250429,121400,32258772325,50700,50700,50900,50700,779
|
||||
20250429,121300,32219159925,50900,50800,50900,50700,1408
|
||||
20250429,121200,32147573425,50900,50800,51000,50700,31383
|
||||
20250429,121100,30550438025,50800,50700,50900,50700,2732
|
||||
20250429,121000,30411654325,50900,50800,50900,50600,14457
|
||||
20250429,120900,29677306625,50800,50800,50800,50700,2155
|
||||
20250429,120800,29567977175,50800,50800,50800,50600,5372
|
||||
20250429,120700,29295551525,50800,50800,50800,50700,1352
|
||||
20250429,120600,29226943625,50700,50800,50800,50700,726
|
||||
20250429,120500,29190092875,50800,50800,50800,50700,1060
|
||||
20250429,120400,29136264025,50700,50800,50800,50700,2528
|
||||
20250429,120300,29008024725,50750,50600,50800,50600,18819
|
||||
20250429,120200,28053854825,50700,50700,50700,50600,1958
|
||||
20250429,120100,27954649575,50600,50700,50700,50600,2734
|
||||
20250429,120000,27816060125,50700,50700,50700,50600,1679
|
||||
20250429,115900,27730960675,50700,50700,50700,50600,1129
|
||||
20250429,115800,27673729625,50600,50600,50700,50600,1166
|
||||
20250429,115700,27614637625,50700,50700,50700,50600,1791
|
||||
20250429,115600,27523900275,50600,50600,50700,50600,995
|
||||
20250429,115500,27473475525,50600,50600,50700,50500,5788
|
||||
20250429,115400,27180561975,50600,50600,50600,50500,1300
|
||||
20250429,115300,27114796525,50600,50600,50600,50500,1103
|
||||
20250429,115200,27058988875,50500,50550,50600,50500,1014
|
||||
20250429,115100,27007687775,50600,50550,50600,50500,1838
|
||||
20250429,115000,26914691875,50600,50600,50700,50500,1980
|
||||
20250429,114900,26814428375,50600,50600,50700,50500,4453
|
||||
20250429,114800,26589034775,50600,50600,50600,50500,1946
|
||||
20250429,114700,26490578725,50600,50600,50600,50500,2482
|
||||
20250429,114600,26365003475,50600,50600,50600,50500,2900
|
||||
20250429,114500,26218282275,50600,50500,50600,50500,1627
|
||||
20250429,114400,26135973425,50600,50500,50600,50500,1642
|
||||
20250429,114300,26052931775,50600,50600,50600,50500,1530
|
||||
20250429,114200,25975535875,50600,50600,50600,50500,1804
|
||||
20250429,114100,25884294525,50500,50500,50600,50500,1209
|
||||
20250429,114000,25823131875,50600,50500,50600,50500,1220
|
||||
20250429,113900,25761406175,50600,50600,50600,50500,2129
|
||||
20250429,113800,25653688725,50600,50600,50600,50500,1204
|
||||
20250429,113700,25592779775,50600,50500,50600,50500,1052
|
||||
20250429,113600,25539551975,50500,50600,50600,50500,1770
|
||||
20250429,113500,25450014725,50600,50600,50600,50500,1431
|
||||
20250429,113400,25377616575,50600,50600,50600,50500,1290
|
||||
20250429,113300,25312347975,50600,50600,50600,50500,762
|
||||
20250429,113200,25273807725,50600,50600,50600,50500,3246
|
||||
20250429,113100,25109566975,50500,50600,50700,50500,3110
|
||||
20250429,113000,24952169675,50700,50600,50700,50500,1353
|
||||
20250429,112900,24883682425,50600,50600,50700,50400,13302
|
||||
20250429,112800,24210662925,50700,50700,50700,50600,3200
|
||||
20250429,112700,24048455475,50700,50600,50700,50600,3449
|
||||
20250429,112600,23873605875,50700,50700,50700,50600,2879
|
||||
20250429,112500,23727672925,50700,50600,50700,50500,3935
|
||||
20250429,112400,23528343375,50600,50600,50600,50500,1862
|
||||
20250429,112300,23434134875,50600,50600,50600,50500,2927
|
||||
20250429,112200,23286054725,50600,50600,50600,50500,2534
|
||||
20250429,112100,23157841975,50600,50500,50600,50500,7386
|
||||
20250429,112000,22784125275,50600,50550,50600,50500,5049
|
||||
20250429,111900,22528672525,50600,50600,50600,50500,1892
|
||||
20250429,111800,22432965775,50600,50600,50600,50500,1379
|
||||
20250429,111700,22363204575,50500,50550,50600,50500,1997
|
||||
20250429,111600,22262192425,50500,50600,50600,50500,1786
|
||||
20250429,111500,22171842375,50600,50500,50600,50500,2794
|
||||
20250429,111400,22030587375,50600,50500,50600,50500,2001
|
||||
20250429,111300,21929405975,50500,50500,50600,50400,9072
|
||||
20250429,111200,21471654875,50500,50400,50600,50400,31573
|
||||
20250429,111100,19877135975,50500,50450,50500,50400,1862
|
||||
20250429,111000,19783146425,50400,50400,50500,50300,5425
|
||||
20250429,110900,19509676075,50400,50300,50400,50300,2482
|
||||
20250429,110800,19384592175,50400,50400,50400,50300,1943
|
||||
20250429,110700,19286669725,50400,50300,50400,50300,1618
|
||||
20250429,110600,19205139475,50400,50400,50400,50300,1880
|
||||
20250429,110500,19110416875,50300,50300,50400,50300,2272
|
||||
20250429,110400,18995939875,50400,50400,50400,50300,1367
|
||||
20250429,110300,18927082225,50300,50400,50400,50300,1185
|
||||
20250429,110200,18867361525,50400,50400,50500,50300,10740
|
||||
20250429,110100,18325889925,50300,50400,50400,50300,4009
|
||||
20250429,110000,18123906375,50400,50400,50400,50300,759
|
||||
20250429,105900,18085665075,50400,50300,50400,50300,1415
|
||||
20250429,105800,18014379225,50400,50400,50400,50300,1510
|
||||
20250429,105700,17938313575,50400,50400,50400,50300,2664
|
||||
20250429,105600,17804064175,50400,50400,50400,50300,1605
|
||||
20250429,105500,17723233125,50400,50300,50400,50300,1190
|
||||
20250429,105400,17663280175,50400,50400,50400,50300,1272
|
||||
20250429,105300,17599185975,50400,50400,50400,50300,2132
|
||||
20250429,105200,17491756725,50400,50300,50400,50300,629
|
||||
20250429,105100,17460058475,50400,50300,50400,50300,12069
|
||||
20250429,105000,16851907025,50300,50400,50400,50300,933
|
||||
20250429,104900,16804905425,50400,50300,50400,50300,3562
|
||||
20250429,104800,16625404725,50400,50300,50400,50300,5249
|
||||
20250429,104700,16360863975,50300,50300,50400,50300,1977
|
||||
20250429,104600,16261351275,50300,50100,50400,50100,13893
|
||||
20250429,104500,15562151525,50300,50300,50300,50200,9244
|
||||
20250429,104400,15097640625,50200,50200,50300,50200,1692
|
||||
20250429,104300,15012565825,50250,50300,50300,50200,927
|
||||
20250429,104200,14965940175,50200,50200,50300,50100,8064
|
||||
20250429,104100,14561056675,50200,50200,50200,50100,7077
|
||||
20250429,104000,14205815375,50200,50200,50200,50100,1296
|
||||
20250429,103900,14140792675,50200,50200,50200,50100,1045
|
||||
20250429,103800,14088366975,50200,50100,50200,50100,1228
|
||||
20250429,103700,14026766875,50100,50100,50200,50100,1302
|
||||
20250429,103600,13961482875,50200,50200,50200,50100,1175
|
||||
20250429,103500,13902521675,50200,50200,50200,50100,1053
|
||||
20250429,103400,13849669125,50200,50100,50200,50100,638
|
||||
20250429,103300,13817648325,50100,50100,50200,50100,1133
|
||||
20250429,103200,13760778225,50100,50100,50200,50100,1428
|
||||
20250429,103100,13689160525,50200,50100,50200,50000,968
|
||||
20250429,103000,13640591025,50200,50000,50200,50000,8042
|
||||
20250429,102900,13237630025,50100,50100,50100,50000,650
|
||||
20250429,102800,13205084925,50100,50000,50100,50000,1211
|
||||
20250429,102700,13144453425,50000,50100,50200,50000,5889
|
||||
20250429,102600,12849348825,50200,50100,50200,50100,1524
|
||||
20250429,102500,12772913625,50200,50100,50200,50100,1196
|
||||
20250429,102400,12712891625,50200,50100,50200,50100,735
|
||||
20250429,102300,12676004925,50100,50100,50200,50100,1034
|
||||
20250429,102200,12624110325,50100,50100,50200,50100,662
|
||||
20250429,102100,12590885875,50200,50200,50200,50100,1022
|
||||
20250429,102000,12539594175,50200,50000,50200,50000,4285
|
||||
20250429,101900,12324804375,50000,50100,50100,50000,4528
|
||||
20250429,101800,12097963675,50200,50100,50200,50100,1942
|
||||
20250429,101700,12000559775,50200,50200,50200,50100,2318
|
||||
20250429,101600,11884332475,50200,50100,50200,50100,905
|
||||
20250429,101500,11838941275,50100,50100,50200,50100,1412
|
||||
20250429,101400,11768107675,50200,50100,50200,50100,892
|
||||
20250429,101300,11723359625,50200,50100,50200,50100,991
|
||||
20250429,101200,11673620175,50100,50100,50200,50100,3368
|
||||
20250429,101100,11504562675,50100,50200,50200,50100,824
|
||||
20250429,101000,11463220575,50200,50100,50200,50100,1243
|
||||
20250429,100900,11400853275,50200,50050,50200,50050,5268
|
||||
20250429,100800,11136826525,50100,50050,50100,50050,1194
|
||||
20250429,100700,11077015475,50100,50100,50100,50000,833
|
||||
20250429,100600,11035295075,50100,50000,50100,50000,917
|
||||
20250429,100500,10989363075,50000,50000,50100,50000,1163
|
||||
20250429,100400,10931126975,50000,50100,50100,50000,529
|
||||
20250429,100300,10904635875,50100,50000,50100,49950,1249
|
||||
20250429,100200,10842171550,50000,49950,50000,49900,2761
|
||||
20250429,100100,10704219925,49950,50000,50100,49900,3219
|
||||
20250429,100000,10543320025,50000,50000,50100,50000,2877
|
||||
20250429,095900,10399366625,50100,50100,50100,50000,2173
|
||||
20250429,095800,10290618025,50100,50000,50100,50000,1022
|
||||
20250429,095700,10239429625,50100,50100,50100,50000,1178
|
||||
20250429,095600,10180413625,50100,50000,50100,50000,852
|
||||
20250429,095500,10137734825,50100,50000,50100,50000,1451
|
||||
20250429,095400,10065059825,50100,50100,50100,50000,1792
|
||||
20250429,095300,9975298525,50100,50000,50100,50000,4053
|
||||
20250429,095200,9772537725,50100,50100,50100,50000,2107
|
||||
20250429,095100,9666983225,50000,50000,50100,50000,800
|
||||
20250429,095000,9626911725,50100,50100,50100,50000,1188
|
||||
20250429,094900,9567401625,50000,50100,50200,50000,2080
|
||||
20250429,094800,9463194625,50100,50100,50200,50000,1662
|
||||
20250429,094700,9379882525,50100,50100,50200,50100,1241
|
||||
20250429,094600,9317648725,50100,50100,50200,50000,2335
|
||||
20250429,094500,9200577325,50100,50100,50200,50000,2041
|
||||
20250429,094400,9098309825,50100,50100,50200,50000,1347
|
||||
20250429,094300,9030819125,50100,50100,50200,50100,5240
|
||||
20250429,094200,8768215525,50100,50000,50200,50000,6739
|
||||
20250429,094100,8430536675,50000,49950,50100,49950,15534
|
||||
20250429,094000,7653793625,49950,49900,50000,49900,1321
|
||||
20250429,093900,7587784925,49900,49925,50000,49900,14747
|
||||
20250429,093800,6851059975,49900,49900,49950,49900,912
|
||||
20250429,093700,6805527625,49900,49800,49950,49800,15409
|
||||
20250429,093600,6036776525,49850,49800,49850,49800,604
|
||||
20250429,093500,6006673375,49850,49800,49850,49800,917
|
||||
20250429,093400,5960967425,49850,49850,49850,49800,802
|
||||
20250429,093300,5920988275,49800,49800,49850,49800,3551
|
||||
20250429,093200,5744148175,49800,49800,49800,49750,808
|
||||
20250429,093100,5703912675,49800,49800,49800,49750,647
|
||||
20250429,093000,5671692275,49800,49800,49850,49750,1369
|
||||
20250429,092900,5603511725,49850,49850,49900,49800,4661
|
||||
20250429,092800,5371204625,49900,49800,49900,49800,4707
|
||||
20250429,092700,5136489325,49850,49850,49900,49800,1979
|
||||
20250429,092600,5037827375,49850,49750,49900,49750,11752
|
||||
20250429,092500,4452108525,49750,49750,49800,49750,687
|
||||
20250429,092400,4417897025,49800,49700,49800,49700,4704
|
||||
20250429,092300,4183771475,49750,49750,49800,49750,2318
|
||||
20250429,092200,4068427175,49800,49700,49800,49700,4395
|
||||
20250429,092100,3849742475,49700,49750,49750,49700,679
|
||||
20250429,092000,3815962875,49700,49700,49750,49650,3887
|
||||
20250429,091900,3622870525,49700,49700,49750,49700,3177
|
||||
20250429,091800,3464933375,49700,49650,49750,49650,2505
|
||||
20250429,091700,3340436125,49650,49650,49700,49600,1778
|
||||
20250429,091600,3252124325,49700,49700,49750,49600,2320
|
||||
20250429,091500,3136833325,49700,49650,49700,49550,5656
|
||||
20250429,091400,2855949525,49700,49700,49700,49600,1812
|
||||
20250429,091300,2765940500,49700,49700,49750,49700,1018
|
||||
20250429,091200,2715323800,49750,49750,49750,49650,2477
|
||||
20250429,091100,2592122350,49650,49750,49750,49650,1353
|
||||
20250429,091000,2524857500,49700,49750,49750,49700,645
|
||||
20250429,090900,2492778700,49750,49750,49800,49700,2943
|
||||
20250429,090800,2346385150,49750,49750,49800,49750,6570
|
||||
20250429,090700,2019411300,49750,49650,49750,49650,722
|
||||
20250429,090600,1983500550,49750,49750,49750,49650,1058
|
||||
20250429,090500,1930877350,49750,49650,49800,49650,7259
|
||||
20250429,090400,1569848750,49750,49650,49800,49650,1415
|
||||
20250429,090300,1499491900,49650,49600,49800,49500,8680
|
||||
20250429,090200,1068518150,49600,49550,49650,49550,1088
|
||||
20250429,090100,1014541750,49650,49500,49650,49450,6017
|
||||
20250429,090000,716450800,49500,49350,49550,49300,14509
|
||||
|
Reference in New Issue
Block a user