Update 2025-04-29 2740 candle_min
This commit is contained in:
624
058470/min/candle-20250429.csv
Normal file
624
058470/min/candle-20250429.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250429,192200,12242794450,36000,36000,36000,36000,12197
|
||||
20250429,192100,12242794450,36000,36000,36000,36000,0
|
||||
20250429,192000,12242794450,36000,36000,36000,36000,0
|
||||
20250429,191900,12242794450,36000,36000,36000,36000,0
|
||||
20250429,191800,12242794450,36000,36000,36000,36000,0
|
||||
20250429,191700,12242794450,36000,36000,36000,36000,0
|
||||
20250429,191600,12242794450,36000,36000,36000,36000,0
|
||||
20250429,191500,12242794450,36000,36000,36000,36000,0
|
||||
20250429,191400,12242794450,36000,36000,36000,36000,0
|
||||
20250429,191300,12242794450,36000,36000,36000,36000,0
|
||||
20250429,191200,12242794450,36000,36000,36000,36000,0
|
||||
20250429,191100,12242794450,36000,36000,36000,36000,0
|
||||
20250429,191000,12242794450,36000,36000,36000,36000,0
|
||||
20250429,190900,12242794450,36000,36000,36000,36000,0
|
||||
20250429,190800,12242794450,36000,36000,36000,36000,0
|
||||
20250429,190700,12242794450,36000,36000,36000,36000,0
|
||||
20250429,190600,12242794450,36000,36000,36000,36000,0
|
||||
20250429,190500,12242794450,36000,36000,36000,36000,0
|
||||
20250429,190400,12242794450,36000,36000,36000,36000,0
|
||||
20250429,190300,12242794450,36000,36000,36000,36000,0
|
||||
20250429,190200,12242794450,36000,36000,36000,36000,0
|
||||
20250429,190100,12242794450,36000,36000,36000,36000,0
|
||||
20250429,190000,12242794450,36000,36000,36000,36000,0
|
||||
20250429,185900,12242794450,36000,36000,36000,36000,0
|
||||
20250429,185800,12242794450,36000,36000,36000,36000,0
|
||||
20250429,185700,12242794450,36000,36000,36000,36000,0
|
||||
20250429,185600,12242794450,36000,36000,36000,36000,0
|
||||
20250429,185500,12242794450,36000,36000,36000,36000,0
|
||||
20250429,185400,12242794450,36000,36000,36000,36000,0
|
||||
20250429,185300,12242794450,36000,36000,36000,36000,0
|
||||
20250429,185200,12242794450,36000,36000,36000,36000,12197
|
||||
20250429,185100,12242794450,36000,36000,36000,36000,0
|
||||
20250429,185000,12242794450,36000,36000,36000,36000,0
|
||||
20250429,184900,12242794450,36000,36000,36000,36000,0
|
||||
20250429,184800,12242794450,36000,36000,36000,36000,0
|
||||
20250429,184700,12242794450,36000,36000,36000,36000,0
|
||||
20250429,184600,12242794450,36000,36000,36000,36000,0
|
||||
20250429,184500,12242794450,36000,36000,36000,36000,0
|
||||
20250429,184400,12242794450,36000,36000,36000,36000,0
|
||||
20250429,184300,12242794450,36000,36000,36000,36000,0
|
||||
20250429,184200,12242794450,36000,36000,36000,36000,0
|
||||
20250429,184100,12242794450,36000,36000,36000,36000,0
|
||||
20250429,184000,12242794450,36000,36000,36000,36000,0
|
||||
20250429,183900,12242794450,36000,36000,36000,36000,0
|
||||
20250429,183800,12242794450,36000,36000,36000,36000,0
|
||||
20250429,183700,12242794450,36000,36000,36000,36000,0
|
||||
20250429,183600,12242794450,36000,36000,36000,36000,0
|
||||
20250429,183500,12242794450,36000,36000,36000,36000,0
|
||||
20250429,183400,12242794450,36000,36000,36000,36000,0
|
||||
20250429,183300,12242794450,36000,36000,36000,36000,0
|
||||
20250429,183200,12242794450,36000,36000,36000,36000,0
|
||||
20250429,183100,12242794450,36000,36000,36000,36000,0
|
||||
20250429,183000,12242794450,36000,36000,36000,36000,0
|
||||
20250429,182900,12242794450,36000,36000,36000,36000,0
|
||||
20250429,182800,12242794450,36000,36000,36000,36000,0
|
||||
20250429,182700,12242794450,36000,36000,36000,36000,0
|
||||
20250429,182600,12242794450,36000,36000,36000,36000,0
|
||||
20250429,182500,12242794450,36000,36000,36000,36000,0
|
||||
20250429,182400,12242794450,36000,36000,36000,36000,0
|
||||
20250429,182300,12242794450,36000,36000,36000,36000,0
|
||||
20250429,182200,12242794450,36000,36000,36000,36000,12197
|
||||
20250429,182100,12242794450,36000,36000,36000,36000,0
|
||||
20250429,182000,12242794450,36000,36000,36000,36000,0
|
||||
20250429,181900,12242794450,36000,36000,36000,36000,0
|
||||
20250429,181800,12242794450,36000,36000,36000,36000,0
|
||||
20250429,181700,12242794450,36000,36000,36000,36000,0
|
||||
20250429,181600,12242794450,36000,36000,36000,36000,0
|
||||
20250429,181500,12242794450,36000,36000,36000,36000,0
|
||||
20250429,181400,12242794450,36000,36000,36000,36000,0
|
||||
20250429,181300,12242794450,36000,36000,36000,36000,0
|
||||
20250429,181200,12242794450,36000,36000,36000,36000,0
|
||||
20250429,181100,12242794450,36000,36000,36000,36000,0
|
||||
20250429,181000,12242794450,36000,36000,36000,36000,0
|
||||
20250429,180900,12242794450,36000,36000,36000,36000,0
|
||||
20250429,180800,12242794450,36000,36000,36000,36000,0
|
||||
20250429,180700,12242794450,36000,36000,36000,36000,0
|
||||
20250429,180600,12242794450,36000,36000,36000,36000,0
|
||||
20250429,180500,12242794450,36000,36000,36000,36000,0
|
||||
20250429,180400,12242794450,36000,36000,36000,36000,0
|
||||
20250429,180300,12242794450,36000,36000,36000,36000,0
|
||||
20250429,180200,12242794450,36000,36000,36000,36000,0
|
||||
20250429,180100,12242794450,36000,36000,36000,36000,0
|
||||
20250429,180000,12242794450,36000,36000,36000,36000,0
|
||||
20250429,175900,12242794450,36000,36000,36000,36000,0
|
||||
20250429,175800,12242794450,36000,36000,36000,36000,0
|
||||
20250429,175700,12242794450,36000,36000,36000,36000,0
|
||||
20250429,175600,12242794450,36000,36000,36000,36000,0
|
||||
20250429,175500,12242794450,36000,36000,36000,36000,0
|
||||
20250429,175400,12242794450,36000,36000,36000,36000,0
|
||||
20250429,175300,12242794450,36000,36000,36000,36000,0
|
||||
20250429,175200,12242794450,36000,36000,36000,36000,12197
|
||||
20250429,175100,12242794450,36000,36000,36000,36000,0
|
||||
20250429,175000,12242794450,36000,36000,36000,36000,0
|
||||
20250429,174900,12242794450,36000,36000,36000,36000,0
|
||||
20250429,174800,12242794450,36000,36000,36000,36000,0
|
||||
20250429,174700,12242794450,36000,36000,36000,36000,0
|
||||
20250429,174600,12242794450,36000,36000,36000,36000,0
|
||||
20250429,174500,12242794450,36000,36000,36000,36000,0
|
||||
20250429,174400,12242794450,36000,36000,36000,36000,0
|
||||
20250429,174300,12242794450,36000,36000,36000,36000,0
|
||||
20250429,174200,12242794450,36000,36000,36000,36000,0
|
||||
20250429,174100,12242794450,36000,36000,36000,36000,0
|
||||
20250429,174000,12242794450,36000,36000,36000,36000,0
|
||||
20250429,173900,12242794450,36000,36000,36000,36000,0
|
||||
20250429,173800,12242794450,36000,36000,36000,36000,0
|
||||
20250429,173700,12242794450,36000,36000,36000,36000,0
|
||||
20250429,173600,12242794450,36000,36000,36000,36000,0
|
||||
20250429,173500,12242794450,36000,36000,36000,36000,0
|
||||
20250429,173400,12242794450,36000,36000,36000,36000,0
|
||||
20250429,173300,12242794450,36000,36000,36000,36000,0
|
||||
20250429,173200,12242794450,36000,36000,36000,36000,0
|
||||
20250429,173100,12242794450,36000,36000,36000,36000,0
|
||||
20250429,173000,12242794450,36000,36000,36000,36000,0
|
||||
20250429,172900,12242794450,36000,36000,36000,36000,0
|
||||
20250429,172800,12242794450,36000,36000,36000,36000,0
|
||||
20250429,172700,12242794450,36000,36000,36000,36000,0
|
||||
20250429,172600,12242794450,36000,36000,36000,36000,0
|
||||
20250429,172500,12242794450,36000,36000,36000,36000,0
|
||||
20250429,172400,12242794450,36000,36000,36000,36000,0
|
||||
20250429,172300,12242794450,36000,36000,36000,36000,0
|
||||
20250429,172200,12242794450,36000,36000,36000,36000,12197
|
||||
20250429,172100,12242794450,36000,36000,36000,36000,0
|
||||
20250429,172000,12242794450,36000,36000,36000,36000,0
|
||||
20250429,171900,12242794450,36000,36000,36000,36000,0
|
||||
20250429,171800,12242794450,36000,36000,36000,36000,0
|
||||
20250429,171700,12242794450,36000,36000,36000,36000,0
|
||||
20250429,171600,12242794450,36000,36000,36000,36000,0
|
||||
20250429,171500,12242794450,36000,36000,36000,36000,0
|
||||
20250429,171400,12242794450,36000,36000,36000,36000,0
|
||||
20250429,171300,12242794450,36000,36000,36000,36000,0
|
||||
20250429,171200,12242794450,36000,36000,36000,36000,0
|
||||
20250429,171100,12242794450,36000,36000,36000,36000,0
|
||||
20250429,171000,12242794450,36000,36000,36000,36000,0
|
||||
20250429,170900,12242794450,36000,36000,36000,36000,0
|
||||
20250429,170800,12242794450,36000,36000,36000,36000,0
|
||||
20250429,170700,12242794450,36000,36000,36000,36000,0
|
||||
20250429,170600,12242794450,36000,36000,36000,36000,0
|
||||
20250429,170500,12242794450,36000,36000,36000,36000,0
|
||||
20250429,170400,12242794450,36000,36000,36000,36000,0
|
||||
20250429,170300,12242794450,36000,36000,36000,36000,0
|
||||
20250429,170200,12242794450,36000,36000,36000,36000,0
|
||||
20250429,170100,12242794450,36000,36000,36000,36000,0
|
||||
20250429,170000,12242794450,36000,36000,36000,36000,0
|
||||
20250429,165900,12242794450,36000,36000,36000,36000,0
|
||||
20250429,165800,12242794450,36000,36000,36000,36000,0
|
||||
20250429,165700,12242794450,36000,36000,36000,36000,0
|
||||
20250429,165600,12242794450,36000,36000,36000,36000,0
|
||||
20250429,165500,12242794450,36000,36000,36000,36000,0
|
||||
20250429,165400,12242794450,36000,36000,36000,36000,0
|
||||
20250429,165300,12242794450,36000,36000,36000,36000,0
|
||||
20250429,165200,12242794450,36000,36000,36000,36000,12197
|
||||
20250429,165100,12242794450,36000,36000,36000,36000,0
|
||||
20250429,165000,12242794450,36000,36000,36000,36000,0
|
||||
20250429,164900,12242794450,36000,36000,36000,36000,0
|
||||
20250429,164800,12242794450,36000,36000,36000,36000,0
|
||||
20250429,164700,12242794450,36000,36000,36000,36000,0
|
||||
20250429,164600,12242794450,36000,36000,36000,36000,0
|
||||
20250429,164500,12242794450,36000,36000,36000,36000,0
|
||||
20250429,164400,12242794450,36000,36000,36000,36000,0
|
||||
20250429,164300,12242794450,36000,36000,36000,36000,0
|
||||
20250429,164200,12242794450,36000,36000,36000,36000,0
|
||||
20250429,164100,12242794450,36000,36000,36000,36000,0
|
||||
20250429,164000,12242794450,36000,36000,36000,36000,0
|
||||
20250429,163900,12242794450,36000,36000,36000,36000,0
|
||||
20250429,163800,12242794450,36000,36000,36000,36000,0
|
||||
20250429,163700,12242794450,36000,36000,36000,36000,0
|
||||
20250429,163600,12242794450,36000,36000,36000,36000,0
|
||||
20250429,163500,12242794450,36000,36000,36000,36000,0
|
||||
20250429,163400,12242794450,36000,36000,36000,36000,0
|
||||
20250429,163300,12242794450,36000,36000,36000,36000,0
|
||||
20250429,163200,12242794450,36000,36000,36000,36000,0
|
||||
20250429,163100,12242794450,36000,36000,36000,36000,0
|
||||
20250429,163000,12242794450,36000,36000,36000,36000,0
|
||||
20250429,162900,12242794450,36000,36000,36000,36000,0
|
||||
20250429,162800,12242794450,36000,36000,36000,36000,0
|
||||
20250429,162700,12242794450,36000,36000,36000,36000,0
|
||||
20250429,162600,12242794450,36000,36000,36000,36000,0
|
||||
20250429,162500,12242794450,36000,36000,36000,36000,0
|
||||
20250429,162400,12242794450,36000,36000,36000,36000,0
|
||||
20250429,162300,12242794450,36000,36000,36000,36000,0
|
||||
20250429,162200,12242794450,36000,36000,36000,36000,12197
|
||||
20250429,162100,12242794450,36000,36000,36000,36000,0
|
||||
20250429,162000,12242794450,36000,36000,36000,36000,0
|
||||
20250429,161900,12242794450,36000,36000,36000,36000,0
|
||||
20250429,161800,12242794450,36000,36000,36000,36000,0
|
||||
20250429,161700,12242794450,36000,36000,36000,36000,0
|
||||
20250429,161600,12242794450,36000,36000,36000,36000,0
|
||||
20250429,161500,12242794450,36000,36000,36000,36000,0
|
||||
20250429,161400,12242794450,36000,36000,36000,36000,0
|
||||
20250429,161300,12242794450,36000,36000,36000,36000,0
|
||||
20250429,161200,12242794450,36000,36000,36000,36000,0
|
||||
20250429,161100,12242794450,36000,36000,36000,36000,0
|
||||
20250429,161000,12242794450,36000,36000,36000,36000,0
|
||||
20250429,160900,12242794450,36000,36000,36000,36000,0
|
||||
20250429,160800,12242794450,36000,36000,36000,36000,0
|
||||
20250429,160700,12242794450,36000,36000,36000,36000,0
|
||||
20250429,160600,12242794450,36000,36000,36000,36000,0
|
||||
20250429,160500,12242794450,36000,36000,36000,36000,0
|
||||
20250429,160400,12242794450,36000,36000,36000,36000,0
|
||||
20250429,160300,12242794450,36000,36000,36000,36000,0
|
||||
20250429,160200,12242794450,36000,36000,36000,36000,0
|
||||
20250429,160100,12242794450,36000,36000,36000,36000,0
|
||||
20250429,160000,12242794450,36000,36000,36000,36000,0
|
||||
20250429,155900,12242794450,36000,36000,36000,36000,0
|
||||
20250429,155800,12242794450,36000,36000,36000,36000,0
|
||||
20250429,155700,12242794450,36000,36000,36000,36000,0
|
||||
20250429,155600,12242794450,36000,36000,36000,36000,0
|
||||
20250429,155500,12242794450,36000,36000,36000,36000,0
|
||||
20250429,155400,12242794450,36000,36000,36000,36000,0
|
||||
20250429,155300,12242794450,36000,36000,36000,36000,0
|
||||
20250429,155200,12242794450,36000,36000,36000,36000,12197
|
||||
20250429,155100,12242794450,36000,36000,36000,36000,0
|
||||
20250429,155000,12242794450,36000,36000,36000,36000,0
|
||||
20250429,154900,12242794450,36000,36000,36000,36000,0
|
||||
20250429,154800,12242794450,36000,36000,36000,36000,0
|
||||
20250429,154700,12242794450,36000,36000,36000,36000,0
|
||||
20250429,154600,12242794450,36000,36000,36000,36000,0
|
||||
20250429,154500,12242794450,36000,36000,36000,36000,0
|
||||
20250429,154400,12242794450,36000,36000,36000,36000,0
|
||||
20250429,154300,12242794450,36000,36000,36000,36000,0
|
||||
20250429,154200,12242794450,36000,36000,36000,36000,0
|
||||
20250429,154100,12242794450,36000,36000,36000,36000,0
|
||||
20250429,154000,12242794450,36000,36000,36000,36000,0
|
||||
20250429,153900,12242794450,36000,36000,36000,36000,0
|
||||
20250429,153800,12242794450,36000,36000,36000,36000,0
|
||||
20250429,153700,12242794450,36000,36000,36000,36000,0
|
||||
20250429,153600,12242794450,36000,36000,36000,36000,0
|
||||
20250429,153500,12242794450,36000,36000,36000,36000,0
|
||||
20250429,153400,12242794450,36000,36000,36000,36000,0
|
||||
20250429,153300,12242794450,36000,36000,36000,36000,0
|
||||
20250429,153200,12242794450,36000,36000,36000,36000,0
|
||||
20250429,153100,12242794450,36000,36000,36000,36000,0
|
||||
20250429,153000,12242794450,36000,36000,36000,36000,12197
|
||||
20250429,152900,11803702450,36200,36200,36200,36200,0
|
||||
20250429,152800,11803702450,36200,36200,36200,36200,0
|
||||
20250429,152700,11803702450,36200,36200,36200,36200,0
|
||||
20250429,152600,11803702450,36200,36200,36200,36200,0
|
||||
20250429,152500,11803702450,36200,36200,36200,36200,0
|
||||
20250429,152400,11803702450,36200,36200,36200,36200,0
|
||||
20250429,152300,11803702450,36200,36200,36200,36200,0
|
||||
20250429,152200,11803702450,36200,36200,36200,36200,0
|
||||
20250429,152100,11803702450,36200,36200,36200,36200,0
|
||||
20250429,152000,11803702450,36200,36200,36200,36200,0
|
||||
20250429,151900,11803702450,36200,36200,36200,36100,1684
|
||||
20250429,151800,11742779025,36150,36100,36200,36100,2670
|
||||
20250429,151700,11646246350,36100,36000,36150,35900,4644
|
||||
20250429,151600,11478736150,35900,35950,36050,35900,1773
|
||||
20250429,151500,11414896300,35950,35950,36000,35950,685
|
||||
20250429,151400,11390268900,35950,35950,36000,35950,385
|
||||
20250429,151300,11376423150,35950,36000,36050,35950,1117
|
||||
20250429,151200,11336188350,36000,36050,36100,35950,1184
|
||||
20250429,151100,11293565150,36050,36000,36100,36000,1853
|
||||
20250429,151000,11226739100,36000,36000,36000,35900,1563
|
||||
20250429,150900,11170527150,35950,36050,36050,35950,1100
|
||||
20250429,150800,11130928200,36000,36000,36050,35950,1526
|
||||
20250429,150700,11076033300,36000,36000,36050,35950,1436
|
||||
20250429,150600,11024343650,35950,35900,35950,35900,1007
|
||||
20250429,150500,10988167800,35950,35850,35950,35850,1049
|
||||
20250429,150400,10950499400,35850,35900,36000,35850,1300
|
||||
20250429,150300,10903798650,35900,35950,35950,35850,637
|
||||
20250429,150200,10880953350,35900,35900,35950,35850,1249
|
||||
20250429,150100,10836100950,35900,35950,35950,35900,747
|
||||
20250429,150000,10809279400,35950,35900,36000,35850,3726
|
||||
20250429,145900,10675485950,35900,35900,35950,35850,553
|
||||
20250429,145800,10655649900,35950,36000,36000,35900,499
|
||||
20250429,145700,10637717750,36000,35950,36050,35950,689
|
||||
20250429,145600,10612911050,35900,35825,36000,35750,5813
|
||||
20250429,145500,10404219500,35825,35800,35850,35750,1864
|
||||
20250429,145400,10337512975,35800,35800,35800,35800,656
|
||||
20250429,145300,10314028175,35800,35825,35850,35800,607
|
||||
20250429,145200,10292296675,35800,35850,35850,35800,1840
|
||||
20250429,145100,10226357325,35850,35850,35900,35850,108
|
||||
20250429,145000,10222484775,35850,35800,35900,35800,1229
|
||||
20250429,144900,10178425475,35800,35850,35850,35800,216
|
||||
20250429,144800,10170688975,35850,35850,35850,35800,557
|
||||
20250429,144700,10150724375,35800,35800,35850,35800,1088
|
||||
20250429,144600,10111722525,35850,35850,35850,35800,85
|
||||
20250429,144500,10108678175,35850,35800,35850,35800,155
|
||||
20250429,144400,10103127075,35800,35800,35850,35800,376
|
||||
20250429,144300,10089666000,35800,35800,35800,35750,1647
|
||||
20250429,144200,10030711200,35800,35800,35800,35750,394
|
||||
20250429,144100,10016618800,35800,35800,35850,35750,3697
|
||||
20250429,144000,9884265550,35800,35850,35850,35800,226
|
||||
20250429,143900,9876174125,35800,35850,35850,35800,313
|
||||
20250429,143800,9864967075,35850,35800,35850,35800,316
|
||||
20250429,143700,9853652875,35850,35850,35850,35800,573
|
||||
20250429,143600,9833131725,35850,35900,35900,35800,2919
|
||||
20250429,143500,9728490775,35900,35850,35900,35850,420
|
||||
20250429,143400,9713428575,35850,35900,35900,35850,265
|
||||
20250429,143300,9703927625,35900,35900,35900,35850,283
|
||||
20250429,143200,9693775975,35850,35900,35900,35850,246
|
||||
20250429,143100,9684950125,35900,35900,35900,35850,772
|
||||
20250429,143000,9657239075,35850,35850,35900,35850,1047
|
||||
20250429,142900,9619703725,35850,35850,35900,35850,567
|
||||
20250429,142800,9599375425,35850,35900,35900,35850,530
|
||||
20250429,142700,9580374775,35850,35850,35900,35850,479
|
||||
20250429,142600,9563200225,35850,35900,35900,35850,1271
|
||||
20250429,142500,9517633900,35900,35900,35900,35850,473
|
||||
20250429,142400,9500663950,35900,35900,35950,35900,1775
|
||||
20250429,142300,9436941250,35900,35925,35950,35900,361
|
||||
20250429,142200,9423975475,35900,35900,35950,35900,194
|
||||
20250429,142100,9417009775,35900,35900,35950,35900,330
|
||||
20250429,142000,9405156825,35900,35900,35950,35900,289
|
||||
20250429,141900,9394781525,35900,35950,36000,35900,590
|
||||
20250429,141800,9373575675,35950,35950,36000,35950,91
|
||||
20250429,141700,9370303975,35950,35950,36000,35950,115
|
||||
20250429,141600,9366169675,35950,35950,36000,35950,716
|
||||
20250429,141500,9340429275,36000,36000,36000,35950,80
|
||||
20250429,141400,9337551975,35950,35950,36000,35950,406
|
||||
20250429,141300,9322956125,35950,35950,36000,35950,285
|
||||
20250429,141200,9312710125,36000,35950,36000,35950,349
|
||||
20250429,141100,9300161575,35950,35950,36000,35950,1756
|
||||
20250429,141000,9237032225,35950,35950,36000,35950,410
|
||||
20250429,140900,9222292175,35950,35950,36000,35950,272
|
||||
20250429,140800,9212512925,35950,36000,36000,35950,165
|
||||
20250429,140700,9206577725,36000,35950,36000,35950,492
|
||||
20250429,140600,9188884975,35950,35850,36000,35850,1970
|
||||
20250429,140500,9118065675,35900,35950,36000,35850,2587
|
||||
20250429,140400,9025106425,35950,35900,36000,35900,7525
|
||||
20250429,140300,8754755625,35950,35950,36000,35900,5147
|
||||
20250429,140200,8569722675,35950,35950,36000,35950,328
|
||||
20250429,140100,8557919275,35950,36000,36050,35950,6960
|
||||
20250429,140000,8307496625,36000,36050,36050,36000,262
|
||||
20250429,135900,8298063725,36000,36000,36050,36000,314
|
||||
20250429,135800,8286759525,36050,36050,36050,36000,351
|
||||
20250429,135700,8274121925,36000,36000,36050,36000,287
|
||||
20250429,135600,8263789150,36000,36000,36050,36000,463
|
||||
20250429,135500,8247110500,36000,36050,36050,36000,394
|
||||
20250429,135400,8232918350,36050,36050,36050,36000,339
|
||||
20250429,135300,8220712350,36000,36050,36050,36000,260
|
||||
20250429,135200,8211352000,36050,36050,36050,36000,324
|
||||
20250429,135100,8199684500,36000,36000,36050,36000,344
|
||||
20250429,135000,8187298000,36050,36025,36050,36000,276
|
||||
20250429,134900,8177357650,36000,36050,36050,36000,299
|
||||
20250429,134800,8166587450,36050,36050,36050,36000,810
|
||||
20250429,134700,8137410000,36050,36050,36100,36000,6650
|
||||
20250429,134600,7897678250,36050,36050,36100,36050,250
|
||||
20250429,134500,7888664500,36100,36100,36100,36050,205
|
||||
20250429,134400,7881272500,36050,36050,36100,36050,291
|
||||
20250429,134300,7870781200,36050,36100,36100,36050,301
|
||||
20250429,134200,7859927850,36050,36050,36100,36050,374
|
||||
20250429,134100,7846443300,36100,36100,36100,36050,102
|
||||
20250429,134000,7842765950,36050,36100,36100,36050,121
|
||||
20250429,133900,7838403450,36050,36100,36100,36050,1015
|
||||
20250429,133800,7801764600,36100,36050,36100,36050,129
|
||||
20250429,133700,7797111750,36050,36050,36100,36050,1004
|
||||
20250429,133600,7760868250,36050,36100,36100,36050,148
|
||||
20250429,133500,7755532150,36100,36100,36100,36050,687
|
||||
20250429,133400,7730736100,36050,36050,36100,36050,391
|
||||
20250429,133300,7716633750,36050,36050,36100,36050,1020
|
||||
20250429,133200,7679826300,36100,36150,36150,36050,518
|
||||
20250429,133100,7661137700,36100,36150,36150,36100,1147
|
||||
20250429,133000,7619730650,36100,36150,36150,36100,135
|
||||
20250429,132900,7614856650,36150,36100,36150,36100,1206
|
||||
20250429,132800,7571315250,36150,36100,36150,36100,80
|
||||
20250429,132700,7568426100,36150,36150,36150,36100,604
|
||||
20250429,132600,7546592550,36150,36100,36150,36050,2021
|
||||
20250429,132500,7473637850,36100,36050,36100,36050,667
|
||||
20250429,132400,7449568950,36050,36100,36100,36050,401
|
||||
20250429,132300,7435094450,36100,36100,36100,36050,489
|
||||
20250429,132200,7417450050,36050,36050,36100,36050,815
|
||||
20250429,132100,7388066500,36100,36100,36100,36050,159
|
||||
20250429,132000,7382332700,36050,36050,36100,36050,248
|
||||
20250429,131900,7373390150,36050,36050,36100,36050,158
|
||||
20250429,131800,7367692500,36050,36050,36100,36050,401
|
||||
20250429,131700,7353229650,36050,36100,36100,36050,264
|
||||
20250429,131600,7343705675,36100,36100,36100,36050,99
|
||||
20250429,131500,7340133075,36100,36100,36100,36050,1277
|
||||
20250429,131400,7294036375,36050,36100,36100,36050,217
|
||||
20250429,131300,7286212825,36050,36050,36100,36050,159
|
||||
20250429,131200,7280480225,36100,36100,36100,36050,375
|
||||
20250429,131100,7266950125,36100,36150,36150,36050,1482
|
||||
20250429,131000,7213456175,36100,36100,36150,36100,42
|
||||
20250429,130900,7211939475,36100,36150,36150,36100,69
|
||||
20250429,130800,7209446725,36150,36100,36150,36100,1227
|
||||
20250429,130700,7165092425,36100,36150,36150,36100,239
|
||||
20250429,130600,7156462975,36100,36100,36150,36100,1589
|
||||
20250429,130500,7099095425,36150,36200,36200,36100,142
|
||||
20250429,130400,7093966725,36100,36150,36200,36100,541
|
||||
20250429,130300,7074411725,36100,36100,36150,36100,164
|
||||
20250429,130200,7068489175,36150,36150,36200,36150,208
|
||||
20250429,130100,7060969475,36150,36100,36150,36100,593
|
||||
20250429,130000,7039538325,36100,36100,36150,36050,693
|
||||
20250429,125900,7014511925,36100,36100,36100,36050,719
|
||||
20250429,125800,6988557525,36100,36100,36100,36050,827
|
||||
20250429,125700,6958705025,36050,36100,36150,36050,479
|
||||
20250429,125600,6941415725,36100,36100,36150,36100,209
|
||||
20250429,125500,6933870525,36100,36150,36150,36100,384
|
||||
20250429,125400,6920007375,36100,36100,36200,36050,294
|
||||
20250429,125300,6909383475,36100,36150,36150,36050,954
|
||||
20250429,125200,6874944675,36100,36100,36100,36100,144
|
||||
20250429,125100,6869746275,36100,36100,36150,36100,269
|
||||
20250429,125000,6860031575,36150,36150,36150,36100,554
|
||||
20250429,124900,6840026075,36100,36150,36150,36100,241
|
||||
20250429,124800,6831325325,36100,36100,36150,36100,75
|
||||
20250429,124700,6828617225,36100,36050,36150,36050,1633
|
||||
20250429,124600,6769668825,36100,36050,36100,36050,179
|
||||
20250429,124500,6763215025,36050,36100,36100,36050,134
|
||||
20250429,124400,6758383925,36050,36100,36150,36050,114
|
||||
20250429,124300,6754269475,36050,36050,36150,36050,572
|
||||
20250429,124200,6733621375,36100,36100,36100,36050,370
|
||||
20250429,124100,6720266375,36100,36100,36150,36100,143
|
||||
20250429,124000,6715103275,36100,36050,36150,36050,1063
|
||||
20250429,123900,6676729325,36050,36100,36150,36050,5311
|
||||
20250429,123800,6485013975,36100,36150,36150,36100,204
|
||||
20250429,123700,6477648075,36150,36150,36175,36100,772
|
||||
20250429,123600,6449751650,36150,36150,36200,36150,222
|
||||
20250429,123500,6441725500,36150,36150,36150,36150,985
|
||||
20250429,123400,6406117750,36150,36150,36200,36150,570
|
||||
20250429,123300,6385499500,36150,36150,36200,36150,309
|
||||
20250429,123200,6374327050,36150,36150,36200,36100,512
|
||||
20250429,123100,6355820000,36150,36150,36200,36100,269
|
||||
20250429,123000,6346095600,36150,36200,36200,36100,661
|
||||
20250429,122900,6322201450,36150,36200,36200,36150,161
|
||||
20250429,122800,6316380850,36150,36150,36200,36100,156
|
||||
20250429,122700,6310742450,36150,36150,36150,36100,467
|
||||
20250429,122600,6293866500,36150,36100,36200,36100,732
|
||||
20250429,122500,6267390450,36150,36200,36200,36150,309
|
||||
20250429,122400,6256220000,36150,36150,36150,36100,675
|
||||
20250429,122300,6231825950,36150,36150,36200,36150,699
|
||||
20250429,122200,6206556200,36200,36150,36200,36150,168
|
||||
20250429,122100,6200482200,36150,36150,36200,36150,920
|
||||
20250429,122000,6167223450,36150,36150,36200,36150,246
|
||||
20250429,121900,6158330050,36150,36150,36200,36150,353
|
||||
20250429,121800,6145568650,36150,36150,36200,36150,482
|
||||
20250429,121700,6128143850,36150,36150,36200,36150,307
|
||||
20250429,121600,6117045200,36200,36150,36200,36150,281
|
||||
20250429,121500,6106883650,36150,36150,36200,36100,195
|
||||
20250429,121400,6099836700,36150,36150,36200,36150,651
|
||||
20250429,121300,6076300650,36200,36150,36200,36150,191
|
||||
20250429,121200,6069395750,36200,36200,36200,36150,121
|
||||
20250429,121100,6065020500,36150,36200,36200,36150,260
|
||||
20250429,121000,6055619250,36200,36250,36250,36150,219
|
||||
20250429,120900,6047691750,36200,36150,36250,36150,514
|
||||
20250429,120800,6029085650,36150,36200,36200,36150,297
|
||||
20250429,120700,6018337150,36150,36150,36200,36150,186
|
||||
20250429,120600,6011612700,36200,36200,36250,36150,377
|
||||
20250429,120500,5997975100,36150,36250,36250,36150,2450
|
||||
20250429,120400,5909327650,36200,36250,36250,36200,147
|
||||
20250429,120300,5904002650,36200,36250,36250,36200,123
|
||||
20250429,120200,5899548700,36250,36250,36300,36200,208
|
||||
20250429,120100,5892009300,36250,36250,36300,36250,733
|
||||
20250429,120000,5865424750,36250,36300,36300,36250,42
|
||||
20250429,115900,5863902050,36250,36250,36300,36250,231
|
||||
20250429,115800,5855525650,36250,36250,36350,36250,2122
|
||||
20250429,115700,5778567400,36200,36250,36300,36200,881
|
||||
20250429,115600,5746630800,36300,36250,36300,36250,617
|
||||
20250429,115500,5724256700,36350,36300,36350,36250,880
|
||||
20250429,115400,5692313200,36300,36350,36400,36300,262
|
||||
20250429,115300,5682790325,36350,36350,36400,36350,614
|
||||
20250429,115200,5660467475,36350,36350,36350,36300,103
|
||||
20250429,115100,5656726775,36300,36300,36350,36300,199
|
||||
20250429,115000,5649498925,36350,36350,36350,36300,483
|
||||
20250429,114900,5631943875,36350,36400,36400,36300,209
|
||||
20250429,114800,5624347175,36350,36350,36400,36300,547
|
||||
20250429,114700,5604461475,36350,36350,36400,36300,558
|
||||
20250429,114600,5584177125,36350,36400,36450,36300,830
|
||||
20250429,114500,5554005725,36350,36400,36450,36350,406
|
||||
20250429,114400,5539231825,36400,36450,36500,36350,223
|
||||
20250429,114300,5531112725,36400,36450,36450,36400,362
|
||||
20250429,114200,5517934675,36450,36450,36450,36400,261
|
||||
20250429,114100,5508423225,36400,36450,36450,36400,153
|
||||
20250429,114000,5502846475,36400,36400,36500,36400,759
|
||||
20250429,113900,5475185525,36450,36400,36450,36350,352
|
||||
20250429,113800,5462370375,36350,36450,36450,36350,451
|
||||
20250429,113700,5445934975,36350,36400,36500,36350,482
|
||||
20250429,113600,5428389175,36400,36450,36450,36350,1258
|
||||
20250429,113500,5382578725,36400,36450,36450,36400,116
|
||||
20250429,113400,5378354325,36450,36500,36500,36400,387
|
||||
20250429,113300,5364237175,36450,36450,36500,36400,473
|
||||
20250429,113200,5347001225,36450,36450,36500,36400,204
|
||||
20250429,113100,5339565975,36500,36450,36500,36450,326
|
||||
20250429,113000,5327680775,36450,36450,36500,36450,524
|
||||
20250429,112900,5308580425,36450,36400,36500,36400,383
|
||||
20250429,112800,5294620025,36400,36400,36450,36400,339
|
||||
20250429,112700,5282280025,36400,36450,36450,36400,161
|
||||
20250429,112600,5276415675,36400,36400,36400,36400,303
|
||||
20250429,112500,5265386475,36350,36450,36450,36350,942
|
||||
20250429,112400,5231097575,36450,36400,36450,36400,369
|
||||
20250429,112300,5217652825,36450,36450,36450,36400,392
|
||||
20250429,112200,5203369425,36450,36400,36450,36400,555
|
||||
20250429,112100,5183147575,36400,36400,36450,36400,263
|
||||
20250429,112000,5173574275,36350,36400,36450,36350,485
|
||||
20250429,111900,5155921775,36450,36450,36450,36400,868
|
||||
20250429,111800,5124308275,36400,36450,36500,36400,104
|
||||
20250429,111700,5120518425,36400,36450,36500,36400,250
|
||||
20250429,111600,5111406525,36450,36450,36450,36400,824
|
||||
20250429,111500,5081394775,36400,36400,36450,36400,495
|
||||
20250429,111400,5063375825,36500,36450,36500,36400,182
|
||||
20250429,111300,5056747025,36500,36450,36500,36450,396
|
||||
20250429,111200,5042302875,36500,36450,36500,36450,137
|
||||
20250429,111100,5037306225,36400,36425,36550,36400,671
|
||||
20250429,111000,5012824350,36450,36450,36500,36400,339
|
||||
20250429,110900,5000464650,36450,36450,36500,36400,960
|
||||
20250429,110800,4965474250,36450,36550,36550,36450,1931
|
||||
20250429,110700,4894994150,36500,36550,36600,36500,1170
|
||||
20250429,110600,4852233800,36550,36550,36600,36550,429
|
||||
20250429,110500,4836553350,36550,36550,36550,36550,222
|
||||
20250429,110400,4828439250,36550,36550,36600,36550,179
|
||||
20250429,110300,4821896200,36600,36600,36600,36550,388
|
||||
20250429,110200,4807697850,36600,36600,36650,36550,167
|
||||
20250429,110100,4801586700,36600,36600,36650,36600,99
|
||||
20250429,110000,4797962950,36600,36600,36650,36550,1027
|
||||
20250429,105900,4760367450,36600,36550,36650,36550,1187
|
||||
20250429,105800,4716925500,36550,36550,36600,36550,875
|
||||
20250429,105700,4684943750,36600,36550,36600,36500,899
|
||||
20250429,105600,4652081600,36550,36500,36550,36500,113
|
||||
20250429,105500,4647954150,36550,36550,36550,36500,274
|
||||
20250429,105400,4637941900,36550,36525,36600,36500,2406
|
||||
20250429,105300,4549998875,36525,36550,36550,36525,96
|
||||
20250429,105200,4546492175,36525,36500,36550,36500,306
|
||||
20250429,105100,4535322400,36500,36500,36550,36500,165
|
||||
20250429,105000,4529299800,36550,36500,36550,36500,224
|
||||
20250429,104900,4521122350,36500,36500,36550,36500,239
|
||||
20250429,104800,4512398600,36500,36500,36500,36450,1165
|
||||
20250429,104700,4469891500,36450,36400,36500,36400,2511
|
||||
20250429,104600,4378437500,36350,36400,36400,36350,317
|
||||
20250429,104500,4366910325,36350,36350,36375,36350,206
|
||||
20250429,104400,4359422175,36350,36400,36400,36350,154
|
||||
20250429,104300,4353823075,36350,36350,36350,36300,370
|
||||
20250429,104200,4340373775,36350,36350,36400,36300,797
|
||||
20250429,104100,4311405875,36300,36300,36350,36300,275
|
||||
20250429,104000,4301423275,36350,36300,36400,36300,137
|
||||
20250429,103900,4296447975,36350,36350,36350,36300,616
|
||||
20250429,103800,4274060725,36350,36400,36400,36350,185
|
||||
20250429,103700,4267329175,36450,36400,36450,36350,975
|
||||
20250429,103600,4231855525,36400,36400,36400,36350,242
|
||||
20250429,103500,4223048425,36400,36400,36450,36350,1167
|
||||
20250429,103400,4180582400,36400,36400,36400,36400,546
|
||||
20250429,103300,4160708000,36400,36350,36400,36300,1835
|
||||
20250429,103200,4093987550,36300,36350,36350,36300,1466
|
||||
20250429,103100,4040769900,36300,36400,36400,36300,373
|
||||
20250429,103000,4027216150,36350,36350,36400,36300,661
|
||||
20250429,102900,4003189600,36350,36350,36400,36250,1651
|
||||
20250429,102800,3943217850,36350,36400,36450,36350,395
|
||||
20250429,102700,3928842800,36450,36450,36450,36400,84
|
||||
20250429,102600,3925783950,36400,36400,36450,36400,58
|
||||
20250429,102500,3923671900,36450,36400,36450,36350,587
|
||||
20250429,102400,3902308300,36400,36400,36550,36350,2098
|
||||
20250429,102300,3825827500,36300,36400,36500,36300,3071
|
||||
20250429,102200,3713976450,36400,36400,36450,36350,599
|
||||
20250429,102100,3692176800,36450,36400,36500,36400,787
|
||||
20250429,102000,3663491400,36450,36500,36500,36350,1363
|
||||
20250429,101900,3613814750,36400,36450,36550,36400,1303
|
||||
20250429,101800,3566286950,36500,36500,36500,36450,220
|
||||
20250429,101700,3558260350,36500,36550,36550,36500,1285
|
||||
20250429,101600,3511347400,36550,36500,36600,36500,1954
|
||||
20250429,101500,3439910150,36550,36500,36600,36450,1492
|
||||
20250429,101400,3385431500,36450,36475,36500,36400,899
|
||||
20250429,101300,3352662125,36450,36400,36500,36350,2682
|
||||
20250429,101200,3254972425,36400,36250,36400,36250,1623
|
||||
20250429,101100,3196027325,36250,36250,36250,36200,1065
|
||||
20250429,101000,3157431000,36200,36250,36250,36150,1271
|
||||
20250429,100900,3111419400,36200,36200,36250,36150,607
|
||||
20250429,100800,3089445000,36200,36200,36200,36150,1086
|
||||
20250429,100700,3050134400,36200,36150,36200,36150,829
|
||||
20250429,100600,3020129250,36200,36100,36250,36100,1168
|
||||
20250429,100500,2977865600,36100,36150,36150,36100,419
|
||||
20250429,100400,2962728250,36200,36150,36200,36100,214
|
||||
20250429,100300,2954992150,36100,36150,36150,36100,671
|
||||
20250429,100200,2930767800,36150,36200,36200,36100,430
|
||||
20250429,100100,2915230200,36200,36150,36200,36100,1159
|
||||
20250429,100000,2873334400,36150,36100,36150,36050,832
|
||||
20250429,095900,2843291900,36150,36150,36150,36050,1152
|
||||
20250429,095800,2801694800,36100,36100,36150,36100,411
|
||||
20250429,095700,2786841950,36100,36100,36100,36050,374
|
||||
20250429,095600,2773349050,36150,36150,36200,36100,747
|
||||
20250429,095500,2746373800,36150,36100,36150,36100,1385
|
||||
20250429,095400,2696333200,36150,36100,36150,36050,338
|
||||
20250429,095300,2684134500,36100,36100,36150,36100,282
|
||||
20250429,095200,2673947000,36150,36100,36150,36100,457
|
||||
20250429,095100,2657447750,36100,36200,36200,36100,319
|
||||
20250429,095000,2645927100,36200,36100,36200,36100,1622
|
||||
20250429,094900,2587336400,36100,36100,36100,36050,187
|
||||
20250429,094800,2580586650,36000,36100,36150,36000,2463
|
||||
20250429,094700,2491726400,36100,36100,36100,36100,229
|
||||
20250429,094600,2483459500,36100,36050,36150,36050,881
|
||||
20250429,094500,2451659100,36050,36050,36100,36050,217
|
||||
20250429,094400,2443835800,36050,36100,36150,36050,1485
|
||||
20250429,094300,2390226700,36050,36000,36100,36000,648
|
||||
20250429,094200,2366869950,36000,35950,36050,35950,783
|
||||
20250429,094100,2338684800,36000,36050,36050,36000,2078
|
||||
20250429,094000,2263876150,36000,36050,36050,36000,413
|
||||
20250429,093900,2248989100,36050,36000,36050,36000,771
|
||||
20250429,093800,2221215350,36000,36100,36100,36000,1297
|
||||
20250429,093700,2174445350,36100,36100,36100,36050,908
|
||||
20250429,093600,2141670100,36100,36150,36150,36100,319
|
||||
20250429,093500,2130152400,36150,36150,36150,36050,1517
|
||||
20250429,093400,2075373600,36150,36150,36200,36150,653
|
||||
20250429,093300,2051752650,36150,36150,36200,36150,538
|
||||
20250429,093200,2032303450,36150,36100,36200,36050,1797
|
||||
20250429,093100,1967362600,36050,36050,36150,36050,794
|
||||
20250429,093000,1938711950,36050,36100,36150,36050,1866
|
||||
20250429,092900,1871329900,36100,36100,36150,36100,644
|
||||
20250429,092800,1848074250,36100,36050,36150,36050,1617
|
||||
20250429,092700,1789743150,36050,36050,36100,36050,754
|
||||
20250429,092600,1762542000,36050,36050,36100,36000,2132
|
||||
20250429,092500,1685621000,36050,36000,36050,36000,518
|
||||
20250429,092400,1666970400,36000,36050,36050,36000,333
|
||||
20250429,092300,1654980250,36050,36100,36100,36050,1349
|
||||
20250429,092200,1606333500,36150,36050,36150,36050,1321
|
||||
20250429,092100,1558652100,36050,36050,36050,36000,1047
|
||||
20250429,092000,1520913750,36050,36050,36100,36050,430
|
||||
20250429,091900,1505412100,36050,36000,36100,36000,1212
|
||||
20250429,091800,1461718900,36050,36000,36050,35950,910
|
||||
20250429,091700,1428966050,36000,36050,36050,35950,2608
|
||||
20250429,091600,1335055350,36050,36050,36100,36000,2071
|
||||
20250429,091500,1260415350,36100,36125,36150,36050,643
|
||||
20250429,091400,1237214100,36100,36150,36150,36050,2118
|
||||
20250429,091300,1160757800,36100,36200,36200,36100,830
|
||||
20250429,091200,1130757950,36100,36150,36150,36100,533
|
||||
20250429,091100,1111499200,36150,36150,36150,36100,538
|
||||
20250429,091000,1092064450,36150,36150,36200,36100,1235
|
||||
20250429,090900,1047432250,36100,36100,36150,36100,730
|
||||
20250429,090800,1021068475,36100,36050,36100,36000,362
|
||||
20250429,090700,1008016125,36000,36100,36200,35950,11751
|
||||
20250429,090600,584499475,36050,36200,36200,36050,2363
|
||||
20250429,090500,499117375,36200,36300,36300,36150,1922
|
||||
20250429,090400,429485850,36300,36300,36350,36250,918
|
||||
20250429,090300,396165350,36300,36350,36450,36250,1867
|
||||
20250429,090200,328312550,36350,36350,36400,36300,713
|
||||
20250429,090100,302400300,36350,36250,36350,36200,1970
|
||||
20250429,090000,230937100,36250,36450,36500,36200,6343
|
||||
|
Reference in New Issue
Block a user