Update 2025-04-22 2740 candle_min
This commit is contained in:
654
101970/min/candle-20250422.csv
Normal file
654
101970/min/candle-20250422.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250422,195200,6044490200,22650,22650,22650,22650,1819
|
||||
20250422,195100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,195000,6044490200,22650,22650,22650,22650,0
|
||||
20250422,194900,6044490200,22650,22650,22650,22650,0
|
||||
20250422,194800,6044490200,22650,22650,22650,22650,0
|
||||
20250422,194700,6044490200,22650,22650,22650,22650,0
|
||||
20250422,194600,6044490200,22650,22650,22650,22650,0
|
||||
20250422,194500,6044490200,22650,22650,22650,22650,0
|
||||
20250422,194400,6044490200,22650,22650,22650,22650,0
|
||||
20250422,194300,6044490200,22650,22650,22650,22650,0
|
||||
20250422,194200,6044490200,22650,22650,22650,22650,0
|
||||
20250422,194100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,194000,6044490200,22650,22650,22650,22650,0
|
||||
20250422,193900,6044490200,22650,22650,22650,22650,0
|
||||
20250422,193800,6044490200,22650,22650,22650,22650,0
|
||||
20250422,193700,6044490200,22650,22650,22650,22650,0
|
||||
20250422,193600,6044490200,22650,22650,22650,22650,0
|
||||
20250422,193500,6044490200,22650,22650,22650,22650,0
|
||||
20250422,193400,6044490200,22650,22650,22650,22650,0
|
||||
20250422,193300,6044490200,22650,22650,22650,22650,0
|
||||
20250422,193200,6044490200,22650,22650,22650,22650,0
|
||||
20250422,193100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,193000,6044490200,22650,22650,22650,22650,0
|
||||
20250422,192900,6044490200,22650,22650,22650,22650,0
|
||||
20250422,192800,6044490200,22650,22650,22650,22650,0
|
||||
20250422,192700,6044490200,22650,22650,22650,22650,0
|
||||
20250422,192600,6044490200,22650,22650,22650,22650,0
|
||||
20250422,192500,6044490200,22650,22650,22650,22650,0
|
||||
20250422,192400,6044490200,22650,22650,22650,22650,0
|
||||
20250422,192300,6044490200,22650,22650,22650,22650,0
|
||||
20250422,192200,6044490200,22650,22650,22650,22650,1819
|
||||
20250422,192100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,192000,6044490200,22650,22650,22650,22650,0
|
||||
20250422,191900,6044490200,22650,22650,22650,22650,0
|
||||
20250422,191800,6044490200,22650,22650,22650,22650,0
|
||||
20250422,191700,6044490200,22650,22650,22650,22650,0
|
||||
20250422,191600,6044490200,22650,22650,22650,22650,0
|
||||
20250422,191500,6044490200,22650,22650,22650,22650,0
|
||||
20250422,191400,6044490200,22650,22650,22650,22650,0
|
||||
20250422,191300,6044490200,22650,22650,22650,22650,0
|
||||
20250422,191200,6044490200,22650,22650,22650,22650,0
|
||||
20250422,191100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,191000,6044490200,22650,22650,22650,22650,0
|
||||
20250422,190900,6044490200,22650,22650,22650,22650,0
|
||||
20250422,190800,6044490200,22650,22650,22650,22650,0
|
||||
20250422,190700,6044490200,22650,22650,22650,22650,0
|
||||
20250422,190600,6044490200,22650,22650,22650,22650,0
|
||||
20250422,190500,6044490200,22650,22650,22650,22650,0
|
||||
20250422,190400,6044490200,22650,22650,22650,22650,0
|
||||
20250422,190300,6044490200,22650,22650,22650,22650,0
|
||||
20250422,190200,6044490200,22650,22650,22650,22650,0
|
||||
20250422,190100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,190000,6044490200,22650,22650,22650,22650,0
|
||||
20250422,185900,6044490200,22650,22650,22650,22650,0
|
||||
20250422,185800,6044490200,22650,22650,22650,22650,0
|
||||
20250422,185700,6044490200,22650,22650,22650,22650,0
|
||||
20250422,185600,6044490200,22650,22650,22650,22650,0
|
||||
20250422,185500,6044490200,22650,22650,22650,22650,0
|
||||
20250422,185400,6044490200,22650,22650,22650,22650,0
|
||||
20250422,185300,6044490200,22650,22650,22650,22650,0
|
||||
20250422,185200,6044490200,22650,22650,22650,22650,1819
|
||||
20250422,185100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,185000,6044490200,22650,22650,22650,22650,0
|
||||
20250422,184900,6044490200,22650,22650,22650,22650,0
|
||||
20250422,184800,6044490200,22650,22650,22650,22650,0
|
||||
20250422,184700,6044490200,22650,22650,22650,22650,0
|
||||
20250422,184600,6044490200,22650,22650,22650,22650,0
|
||||
20250422,184500,6044490200,22650,22650,22650,22650,0
|
||||
20250422,184400,6044490200,22650,22650,22650,22650,0
|
||||
20250422,184300,6044490200,22650,22650,22650,22650,0
|
||||
20250422,184200,6044490200,22650,22650,22650,22650,0
|
||||
20250422,184100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,184000,6044490200,22650,22650,22650,22650,0
|
||||
20250422,183900,6044490200,22650,22650,22650,22650,0
|
||||
20250422,183800,6044490200,22650,22650,22650,22650,0
|
||||
20250422,183700,6044490200,22650,22650,22650,22650,0
|
||||
20250422,183600,6044490200,22650,22650,22650,22650,0
|
||||
20250422,183500,6044490200,22650,22650,22650,22650,0
|
||||
20250422,183400,6044490200,22650,22650,22650,22650,0
|
||||
20250422,183300,6044490200,22650,22650,22650,22650,0
|
||||
20250422,183200,6044490200,22650,22650,22650,22650,0
|
||||
20250422,183100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,183000,6044490200,22650,22650,22650,22650,0
|
||||
20250422,182900,6044490200,22650,22650,22650,22650,0
|
||||
20250422,182800,6044490200,22650,22650,22650,22650,0
|
||||
20250422,182700,6044490200,22650,22650,22650,22650,0
|
||||
20250422,182600,6044490200,22650,22650,22650,22650,0
|
||||
20250422,182500,6044490200,22650,22650,22650,22650,0
|
||||
20250422,182400,6044490200,22650,22650,22650,22650,0
|
||||
20250422,182300,6044490200,22650,22650,22650,22650,0
|
||||
20250422,182200,6044490200,22650,22650,22650,22650,1819
|
||||
20250422,182100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,182000,6044490200,22650,22650,22650,22650,0
|
||||
20250422,181900,6044490200,22650,22650,22650,22650,0
|
||||
20250422,181800,6044490200,22650,22650,22650,22650,0
|
||||
20250422,181700,6044490200,22650,22650,22650,22650,0
|
||||
20250422,181600,6044490200,22650,22650,22650,22650,0
|
||||
20250422,181500,6044490200,22650,22650,22650,22650,0
|
||||
20250422,181400,6044490200,22650,22650,22650,22650,0
|
||||
20250422,181300,6044490200,22650,22650,22650,22650,0
|
||||
20250422,181200,6044490200,22650,22650,22650,22650,0
|
||||
20250422,181100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,181000,6044490200,22650,22650,22650,22650,0
|
||||
20250422,180900,6044490200,22650,22650,22650,22650,0
|
||||
20250422,180800,6044490200,22650,22650,22650,22650,0
|
||||
20250422,180700,6044490200,22650,22650,22650,22650,0
|
||||
20250422,180600,6044490200,22650,22650,22650,22650,0
|
||||
20250422,180500,6044490200,22650,22650,22650,22650,0
|
||||
20250422,180400,6044490200,22650,22650,22650,22650,0
|
||||
20250422,180300,6044490200,22650,22650,22650,22650,0
|
||||
20250422,180200,6044490200,22650,22650,22650,22650,0
|
||||
20250422,180100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,180000,6044490200,22650,22650,22650,22650,0
|
||||
20250422,175900,6044490200,22650,22650,22650,22650,0
|
||||
20250422,175800,6044490200,22650,22650,22650,22650,0
|
||||
20250422,175700,6044490200,22650,22650,22650,22650,0
|
||||
20250422,175600,6044490200,22650,22650,22650,22650,0
|
||||
20250422,175500,6044490200,22650,22650,22650,22650,0
|
||||
20250422,175400,6044490200,22650,22650,22650,22650,0
|
||||
20250422,175300,6044490200,22650,22650,22650,22650,0
|
||||
20250422,175200,6044490200,22650,22650,22650,22650,1819
|
||||
20250422,175100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,175000,6044490200,22650,22650,22650,22650,0
|
||||
20250422,174900,6044490200,22650,22650,22650,22650,0
|
||||
20250422,174800,6044490200,22650,22650,22650,22650,0
|
||||
20250422,174700,6044490200,22650,22650,22650,22650,0
|
||||
20250422,174600,6044490200,22650,22650,22650,22650,0
|
||||
20250422,174500,6044490200,22650,22650,22650,22650,0
|
||||
20250422,174400,6044490200,22650,22650,22650,22650,0
|
||||
20250422,174300,6044490200,22650,22650,22650,22650,0
|
||||
20250422,174200,6044490200,22650,22650,22650,22650,0
|
||||
20250422,174100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,174000,6044490200,22650,22650,22650,22650,0
|
||||
20250422,173900,6044490200,22650,22650,22650,22650,0
|
||||
20250422,173800,6044490200,22650,22650,22650,22650,0
|
||||
20250422,173700,6044490200,22650,22650,22650,22650,0
|
||||
20250422,173600,6044490200,22650,22650,22650,22650,0
|
||||
20250422,173500,6044490200,22650,22650,22650,22650,0
|
||||
20250422,173400,6044490200,22650,22650,22650,22650,0
|
||||
20250422,173300,6044490200,22650,22650,22650,22650,0
|
||||
20250422,173200,6044490200,22650,22650,22650,22650,0
|
||||
20250422,173100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,173000,6044490200,22650,22650,22650,22650,0
|
||||
20250422,172900,6044490200,22650,22650,22650,22650,0
|
||||
20250422,172800,6044490200,22650,22650,22650,22650,0
|
||||
20250422,172700,6044490200,22650,22650,22650,22650,0
|
||||
20250422,172600,6044490200,22650,22650,22650,22650,0
|
||||
20250422,172500,6044490200,22650,22650,22650,22650,0
|
||||
20250422,172400,6044490200,22650,22650,22650,22650,0
|
||||
20250422,172300,6044490200,22650,22650,22650,22650,0
|
||||
20250422,172200,6044490200,22650,22650,22650,22650,1819
|
||||
20250422,172100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,172000,6044490200,22650,22650,22650,22650,0
|
||||
20250422,171900,6044490200,22650,22650,22650,22650,0
|
||||
20250422,171800,6044490200,22650,22650,22650,22650,0
|
||||
20250422,171700,6044490200,22650,22650,22650,22650,0
|
||||
20250422,171600,6044490200,22650,22650,22650,22650,0
|
||||
20250422,171500,6044490200,22650,22650,22650,22650,0
|
||||
20250422,171400,6044490200,22650,22650,22650,22650,0
|
||||
20250422,171300,6044490200,22650,22650,22650,22650,0
|
||||
20250422,171200,6044490200,22650,22650,22650,22650,0
|
||||
20250422,171100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,171000,6044490200,22650,22650,22650,22650,0
|
||||
20250422,170900,6044490200,22650,22650,22650,22650,0
|
||||
20250422,170800,6044490200,22650,22650,22650,22650,0
|
||||
20250422,170700,6044490200,22650,22650,22650,22650,0
|
||||
20250422,170600,6044490200,22650,22650,22650,22650,0
|
||||
20250422,170500,6044490200,22650,22650,22650,22650,0
|
||||
20250422,170400,6044490200,22650,22650,22650,22650,0
|
||||
20250422,170300,6044490200,22650,22650,22650,22650,0
|
||||
20250422,170200,6044490200,22650,22650,22650,22650,0
|
||||
20250422,170100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,170000,6044490200,22650,22650,22650,22650,0
|
||||
20250422,165900,6044490200,22650,22650,22650,22650,0
|
||||
20250422,165800,6044490200,22650,22650,22650,22650,0
|
||||
20250422,165700,6044490200,22650,22650,22650,22650,0
|
||||
20250422,165600,6044490200,22650,22650,22650,22650,0
|
||||
20250422,165500,6044490200,22650,22650,22650,22650,0
|
||||
20250422,165400,6044490200,22650,22650,22650,22650,0
|
||||
20250422,165300,6044490200,22650,22650,22650,22650,0
|
||||
20250422,165200,6044490200,22650,22650,22650,22650,1819
|
||||
20250422,165100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,165000,6044490200,22650,22650,22650,22650,0
|
||||
20250422,164900,6044490200,22650,22650,22650,22650,0
|
||||
20250422,164800,6044490200,22650,22650,22650,22650,0
|
||||
20250422,164700,6044490200,22650,22650,22650,22650,0
|
||||
20250422,164600,6044490200,22650,22650,22650,22650,0
|
||||
20250422,164500,6044490200,22650,22650,22650,22650,0
|
||||
20250422,164400,6044490200,22650,22650,22650,22650,0
|
||||
20250422,164300,6044490200,22650,22650,22650,22650,0
|
||||
20250422,164200,6044490200,22650,22650,22650,22650,0
|
||||
20250422,164100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,164000,6044490200,22650,22650,22650,22650,0
|
||||
20250422,163900,6044490200,22650,22650,22650,22650,0
|
||||
20250422,163800,6044490200,22650,22650,22650,22650,0
|
||||
20250422,163700,6044490200,22650,22650,22650,22650,0
|
||||
20250422,163600,6044490200,22650,22650,22650,22650,0
|
||||
20250422,163500,6044490200,22650,22650,22650,22650,0
|
||||
20250422,163400,6044490200,22650,22650,22650,22650,0
|
||||
20250422,163300,6044490200,22650,22650,22650,22650,0
|
||||
20250422,163200,6044490200,22650,22650,22650,22650,0
|
||||
20250422,163100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,163000,6044490200,22650,22650,22650,22650,0
|
||||
20250422,162900,6044490200,22650,22650,22650,22650,0
|
||||
20250422,162800,6044490200,22650,22650,22650,22650,0
|
||||
20250422,162700,6044490200,22650,22650,22650,22650,0
|
||||
20250422,162600,6044490200,22650,22650,22650,22650,0
|
||||
20250422,162500,6044490200,22650,22650,22650,22650,0
|
||||
20250422,162400,6044490200,22650,22650,22650,22650,0
|
||||
20250422,162300,6044490200,22650,22650,22650,22650,0
|
||||
20250422,162200,6044490200,22650,22650,22650,22650,1819
|
||||
20250422,162100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,162000,6044490200,22650,22650,22650,22650,0
|
||||
20250422,161900,6044490200,22650,22650,22650,22650,0
|
||||
20250422,161800,6044490200,22650,22650,22650,22650,0
|
||||
20250422,161700,6044490200,22650,22650,22650,22650,0
|
||||
20250422,161600,6044490200,22650,22650,22650,22650,0
|
||||
20250422,161500,6044490200,22650,22650,22650,22650,0
|
||||
20250422,161400,6044490200,22650,22650,22650,22650,0
|
||||
20250422,161300,6044490200,22650,22650,22650,22650,0
|
||||
20250422,161200,6044490200,22650,22650,22650,22650,0
|
||||
20250422,161100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,161000,6044490200,22650,22650,22650,22650,0
|
||||
20250422,160900,6044490200,22650,22650,22650,22650,0
|
||||
20250422,160800,6044490200,22650,22650,22650,22650,0
|
||||
20250422,160700,6044490200,22650,22650,22650,22650,0
|
||||
20250422,160600,6044490200,22650,22650,22650,22650,0
|
||||
20250422,160500,6044490200,22650,22650,22650,22650,0
|
||||
20250422,160400,6044490200,22650,22650,22650,22650,0
|
||||
20250422,160300,6044490200,22650,22650,22650,22650,0
|
||||
20250422,160200,6044490200,22650,22650,22650,22650,0
|
||||
20250422,160100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,160000,6044490200,22650,22650,22650,22650,0
|
||||
20250422,155900,6044490200,22650,22650,22650,22650,0
|
||||
20250422,155800,6044490200,22650,22650,22650,22650,0
|
||||
20250422,155700,6044490200,22650,22650,22650,22650,0
|
||||
20250422,155600,6044490200,22650,22650,22650,22650,0
|
||||
20250422,155500,6044490200,22650,22650,22650,22650,0
|
||||
20250422,155400,6044490200,22650,22650,22650,22650,0
|
||||
20250422,155300,6044490200,22650,22650,22650,22650,0
|
||||
20250422,155200,6044490200,22650,22650,22650,22650,1819
|
||||
20250422,155100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,155000,6044490200,22650,22650,22650,22650,0
|
||||
20250422,154900,6044490200,22650,22650,22650,22650,0
|
||||
20250422,154800,6044490200,22650,22650,22650,22650,0
|
||||
20250422,154700,6044490200,22650,22650,22650,22650,0
|
||||
20250422,154600,6044490200,22650,22650,22650,22650,0
|
||||
20250422,154500,6044490200,22650,22650,22650,22650,0
|
||||
20250422,154400,6044490200,22650,22650,22650,22650,0
|
||||
20250422,154300,6044490200,22650,22650,22650,22650,0
|
||||
20250422,154200,6044490200,22650,22650,22650,22650,0
|
||||
20250422,154100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,154000,6044490200,22650,22650,22650,22650,0
|
||||
20250422,153900,6044490200,22650,22650,22650,22650,0
|
||||
20250422,153800,6044490200,22650,22650,22650,22650,0
|
||||
20250422,153700,6044490200,22650,22650,22650,22650,0
|
||||
20250422,153600,6044490200,22650,22650,22650,22650,0
|
||||
20250422,153500,6044490200,22650,22650,22650,22650,0
|
||||
20250422,153400,6044490200,22650,22650,22650,22650,0
|
||||
20250422,153300,6044490200,22650,22650,22650,22650,0
|
||||
20250422,153200,6044490200,22650,22650,22650,22650,0
|
||||
20250422,153100,6044490200,22650,22650,22650,22650,0
|
||||
20250422,153000,6044490200,22650,22650,22650,22650,1819
|
||||
20250422,152900,6003289850,22800,22800,22800,22800,0
|
||||
20250422,152800,6003289850,22800,22800,22800,22800,0
|
||||
20250422,152700,6003289850,22800,22800,22800,22800,0
|
||||
20250422,152600,6003289850,22800,22800,22800,22800,0
|
||||
20250422,152500,6003289850,22800,22800,22800,22800,0
|
||||
20250422,152400,6003289850,22800,22800,22800,22800,0
|
||||
20250422,152300,6003289850,22800,22800,22800,22800,0
|
||||
20250422,152200,6003289850,22800,22800,22800,22800,0
|
||||
20250422,152100,6003289850,22800,22800,22800,22800,0
|
||||
20250422,152000,6003289850,22800,22800,22800,22800,0
|
||||
20250422,151900,6003289850,22800,22800,22850,22750,127
|
||||
20250422,151800,6000399500,22850,22800,22850,22800,320
|
||||
20250422,151700,5993093300,22800,22800,22850,22750,889
|
||||
20250422,151600,5972842200,22850,22800,22850,22750,592
|
||||
20250422,151500,5959352750,22850,22850,22850,22800,340
|
||||
20250422,151400,5951594950,22850,22800,22850,22800,245
|
||||
20250422,151300,5945996850,22850,22800,22850,22800,633
|
||||
20250422,151200,5931552100,22850,22850,22850,22800,514
|
||||
20250422,151100,5919821900,22900,22800,22900,22750,445
|
||||
20250422,151000,5909674600,22900,22850,22900,22850,266
|
||||
20250422,150900,5903596400,22900,22900,22900,22900,197
|
||||
20250422,150800,5899085100,22900,22900,22900,22850,376
|
||||
20250422,150700,5890481550,22900,22850,22900,22850,298
|
||||
20250422,150600,5883672150,22850,22850,22850,22800,361
|
||||
20250422,150500,5875425800,22850,22850,22850,22850,205
|
||||
20250422,150400,5870741550,22850,22850,22850,22750,956
|
||||
20250422,150300,5848940950,22800,22850,22850,22800,326
|
||||
20250422,150200,5841492850,22850,22850,22850,22850,216
|
||||
20250422,150100,5836557250,22850,22850,22850,22850,474
|
||||
20250422,150000,5825726350,22800,22850,22850,22800,333
|
||||
20250422,145900,5818128300,22850,22850,22850,22800,288
|
||||
20250422,145800,5811550200,22850,22850,22900,22850,380
|
||||
20250422,145700,5802861700,22850,22850,22850,22825,613
|
||||
20250422,145600,5788858375,22900,22850,22900,22850,814
|
||||
20250422,145500,5770258375,22800,22850,22850,22800,189
|
||||
20250422,145400,5765939875,22850,22850,22850,22850,206
|
||||
20250422,145300,5761232775,22850,22850,22850,22850,201
|
||||
20250422,145200,5756639925,22800,22850,22850,22700,214
|
||||
20250422,145100,5751762225,22800,22850,22850,22800,718
|
||||
20250422,145000,5735380425,22850,22800,22850,22800,398
|
||||
20250422,144900,5726296025,22800,22800,22800,22750,205
|
||||
20250422,144800,5721622475,22800,22800,22800,22800,197
|
||||
20250422,144700,5717130875,22800,22750,22800,22750,442
|
||||
20250422,144600,5707063925,22800,22850,22850,22800,297
|
||||
20250422,144500,5700282125,22850,22850,22900,22850,681
|
||||
20250422,144400,5684721225,22850,22850,22850,22850,199
|
||||
20250422,144300,5680174075,22900,22900,22900,22900,294
|
||||
20250422,144200,5673441475,22900,22950,22950,22900,315
|
||||
20250422,144100,5666217225,22950,22900,22950,22850,507
|
||||
20250422,144000,5654621875,22900,22900,22950,22900,1113
|
||||
20250422,143900,5629128825,22950,22900,22950,22900,2559
|
||||
20250422,143800,5570507475,22900,22800,22900,22800,642
|
||||
20250422,143700,5555843725,22850,22850,22850,22800,293
|
||||
20250422,143600,5549150725,22800,22850,22900,22800,606
|
||||
20250422,143500,5535312975,22900,22850,22900,22850,305
|
||||
20250422,143400,5528343625,22850,22850,22850,22800,263
|
||||
20250422,143300,5522336675,22850,22800,22850,22800,484
|
||||
20250422,143200,5511294525,22800,22800,22800,22800,203
|
||||
20250422,143100,5506666125,22800,22750,22800,22750,177
|
||||
20250422,143000,5502635075,22750,22800,22800,22750,242
|
||||
20250422,142900,5497119625,22750,22800,22800,22750,304
|
||||
20250422,142800,5490193725,22750,22750,22800,22750,282
|
||||
20250422,142700,5483772775,22800,22750,22800,22750,227
|
||||
20250422,142600,5478603525,22750,22800,22800,22750,205
|
||||
20250422,142500,5473939725,22800,22750,22800,22650,186
|
||||
20250422,142400,5469713625,22750,22750,22750,22750,197
|
||||
20250422,142300,5465231875,22750,22800,22800,22750,282
|
||||
20250422,142200,5458806725,22750,22750,22750,22750,142
|
||||
20250422,142100,5455576225,22800,22850,22850,22800,381
|
||||
20250422,142000,5446875075,22850,22800,22850,22800,329
|
||||
20250422,141900,5439358975,22850,22800,22850,22800,152
|
||||
20250422,141800,5435888325,22850,22850,22850,22800,315
|
||||
20250422,141700,5428696375,22800,22850,22850,22800,398
|
||||
20250422,141600,5419616925,22850,22850,22900,22750,596
|
||||
20250422,141500,5406008925,22850,22700,22850,22700,231
|
||||
20250422,141400,5400748075,22850,22800,22850,22550,336
|
||||
20250422,141300,5393124775,22800,22700,22800,22700,492
|
||||
20250422,141200,5381941275,22750,22650,22800,22650,786
|
||||
20250422,141100,5364082175,22650,22550,22650,22550,415
|
||||
20250422,141000,5354701375,22550,22550,22550,22550,332
|
||||
20250422,140900,5347214775,22550,22550,22550,22500,98
|
||||
20250422,140800,5345009475,22500,22500,22500,22500,93
|
||||
20250422,140700,5342916975,22500,22500,22500,22500,17
|
||||
20250422,140600,5342534475,22500,22500,22500,22500,0
|
||||
20250422,140500,5342534475,22500,22500,22500,22500,0
|
||||
20250422,140400,5342534475,22500,22500,22500,22500,5
|
||||
20250422,140300,5342421975,22450,22450,22450,22450,1000
|
||||
20250422,140200,5319971975,22450,22500,22500,22450,34
|
||||
20250422,140100,5319207175,22450,22500,22500,22450,400
|
||||
20250422,140000,5310225675,22500,22450,22500,22450,22
|
||||
20250422,135900,5309731725,22500,22450,22500,22450,57
|
||||
20250422,135800,5308452025,22500,22500,22500,22500,1
|
||||
20250422,135700,5308429525,22450,22450,22450,22450,24
|
||||
20250422,135600,5307890725,22450,22450,22450,22450,345
|
||||
20250422,135500,5300145475,22450,22500,22500,22450,6
|
||||
20250422,135400,5300010725,22500,22500,22500,22500,66
|
||||
20250422,135300,5298525725,22500,22500,22500,22500,3
|
||||
20250422,135200,5298458225,22550,22550,22550,22550,0
|
||||
20250422,135100,5298458225,22550,22550,22550,22550,0
|
||||
20250422,135000,5298458225,22550,22450,22550,22450,27
|
||||
20250422,134900,5297851925,22550,22450,22550,22450,155
|
||||
20250422,134800,5294369425,22450,22500,22500,22450,812
|
||||
20250422,134700,5276137525,22450,22450,22450,22450,98
|
||||
20250422,134600,5273937425,22450,22450,22450,22450,0
|
||||
20250422,134500,5273937425,22450,22450,22450,22450,75
|
||||
20250422,134400,5272253675,22450,22450,22450,22450,502
|
||||
20250422,134300,5260983775,22450,22450,22450,22450,2
|
||||
20250422,134200,5260938875,22500,22500,22500,22500,105
|
||||
20250422,134100,5258576375,22500,22500,22500,22500,0
|
||||
20250422,134000,5258576375,22500,22550,22550,22500,22
|
||||
20250422,133900,5258080875,22500,22500,22500,22500,12
|
||||
20250422,133800,5257810875,22500,22500,22500,22500,103
|
||||
20250422,133700,5255493375,22500,22500,22500,22500,6
|
||||
20250422,133600,5255358375,22500,22550,22550,22500,800
|
||||
20250422,133500,5237353375,22600,22600,22600,22600,50
|
||||
20250422,133400,5236223375,22600,22600,22600,22600,1
|
||||
20250422,133300,5236200775,22500,22500,22500,22500,83
|
||||
20250422,133200,5234333275,22500,22500,22500,22500,100
|
||||
20250422,133100,5232083275,22500,22550,22550,22500,62
|
||||
20250422,133000,5230685725,22550,22550,22550,22500,34
|
||||
20250422,132900,5229919475,22550,22600,22600,22550,13
|
||||
20250422,132800,5229626175,22600,22500,22600,22500,91
|
||||
20250422,132700,5227575575,22600,22550,22600,22550,301
|
||||
20250422,132600,5220787975,22550,22550,22550,22550,1782
|
||||
20250422,132500,5180603875,22600,22600,22600,22600,900
|
||||
20250422,132400,5160263875,22650,22600,22650,22600,99
|
||||
20250422,132300,5158024525,22600,22600,22600,22600,5
|
||||
20250422,132200,5157911525,22600,22650,22700,22600,351
|
||||
20250422,132100,5149974775,22600,22600,22600,22600,2
|
||||
20250422,132000,5149929575,22600,22650,22650,22600,317
|
||||
20250422,131900,5142750375,22600,22650,22650,22600,57
|
||||
20250422,131800,5141460675,22650,22650,22650,22650,1
|
||||
20250422,131700,5141438025,22650,22750,22750,22650,5
|
||||
20250422,131600,5141324675,22650,22650,22650,22650,5
|
||||
20250422,131500,5141211425,22650,22750,22750,22650,53
|
||||
20250422,131400,5140007675,22650,22650,22650,22650,0
|
||||
20250422,131300,5140007675,22650,22650,22650,22650,50
|
||||
20250422,131200,5138875175,22650,22650,22650,22650,1
|
||||
20250422,131100,5138852525,22750,22750,22750,22750,48
|
||||
20250422,131000,5137760525,22750,22750,22750,22750,4
|
||||
20250422,130900,5137669525,22700,22650,22700,22650,131
|
||||
20250422,130800,5134700825,22700,22700,22700,22700,0
|
||||
20250422,130700,5134700825,22700,22700,22700,22700,1013
|
||||
20250422,130600,5111705725,22750,22750,22750,22750,0
|
||||
20250422,130500,5111705725,22750,22700,22750,22700,4
|
||||
20250422,130400,5111614775,22750,22750,22750,22750,11
|
||||
20250422,130300,5111364525,22750,22750,22750,22750,100
|
||||
20250422,130200,5109089525,22750,22700,22750,22700,405
|
||||
20250422,130100,5099895975,22750,22750,22750,22750,0
|
||||
20250422,130000,5099895975,22750,22750,22750,22750,7
|
||||
20250422,125900,5099736725,22750,22750,22750,22750,11
|
||||
20250422,125800,5099486475,22750,22750,22800,22750,935
|
||||
20250422,125700,5078180225,22750,22725,22750,22700,156
|
||||
20250422,125600,5074638750,22725,22650,22725,22650,347
|
||||
20250422,125500,5066766375,22650,22650,22650,22650,109
|
||||
20250422,125400,5064297525,22600,22600,22600,22600,5
|
||||
20250422,125300,5064184525,22600,22600,22600,22600,110
|
||||
20250422,125200,5061698525,22600,22600,22600,22550,355
|
||||
20250422,125100,5053677025,22550,22550,22550,22550,331
|
||||
20250422,125000,5046212975,22550,22550,22550,22550,50
|
||||
20250422,124900,5045085475,22600,22600,22600,22600,112
|
||||
20250422,124800,5042554275,22600,22600,22600,22600,239
|
||||
20250422,124700,5037152875,22600,22650,22650,22600,328
|
||||
20250422,124600,5029738575,22700,22650,22700,22650,150
|
||||
20250422,124500,5026336225,22600,22550,22600,22550,3
|
||||
20250422,124400,5026268525,22550,22550,22550,22550,0
|
||||
20250422,124300,5026268525,22550,22600,22600,22550,64
|
||||
20250422,124200,5024824825,22700,22700,22700,22700,20
|
||||
20250422,124100,5024370825,22700,22650,22700,22650,8
|
||||
20250422,124000,5024189475,22600,22600,22600,22600,0
|
||||
20250422,123900,5024189475,22600,22600,22600,22550,760
|
||||
20250422,123800,5007035625,22600,22600,22600,22600,65
|
||||
20250422,123700,5005566625,22700,22700,22700,22700,30
|
||||
20250422,123600,5004885625,22650,22650,22650,22600,37
|
||||
20250422,123500,5004048075,22600,22600,22600,22600,3
|
||||
20250422,123400,5003980275,22600,22600,22600,22600,1041
|
||||
20250422,123300,4980453675,22650,22650,22650,22650,0
|
||||
20250422,123200,4980453675,22650,22650,22650,22650,150
|
||||
20250422,123100,4977056175,22650,22650,22650,22650,11
|
||||
20250422,123000,4976807025,22650,22650,22650,22600,15
|
||||
20250422,122900,4976467475,22650,22650,22650,22650,30
|
||||
20250422,122800,4975787975,22650,22650,22650,22650,50
|
||||
20250422,122700,4974655475,22650,22600,22650,22600,50
|
||||
20250422,122600,4973523975,22650,22600,22650,22600,76
|
||||
20250422,122500,4971806325,22600,22650,22650,22600,39
|
||||
20250422,122400,4970923475,22650,22650,22650,22650,100
|
||||
20250422,122300,4968658475,22650,22700,22700,22650,122
|
||||
20250422,122200,4965889375,22800,22800,22800,22800,0
|
||||
20250422,122100,4965889375,22800,22800,22800,22800,0
|
||||
20250422,122000,4965889375,22800,22800,22800,22800,2
|
||||
20250422,121900,4965843775,22700,22700,22700,22700,315
|
||||
20250422,121800,4958693275,22700,22700,22700,22700,95
|
||||
20250422,121700,4956536775,22700,22700,22700,22700,10
|
||||
20250422,121600,4956309775,22900,22900,22900,22900,0
|
||||
20250422,121500,4956309775,22900,22700,22900,22650,339
|
||||
20250422,121400,4948618025,22750,22750,22750,22750,1
|
||||
20250422,121300,4948595275,22750,22750,22750,22750,190
|
||||
20250422,121200,4944272775,22800,22800,22800,22800,53
|
||||
20250422,121100,4943064375,22800,22800,22800,22800,7
|
||||
20250422,121000,4942904775,22800,22800,22800,22800,0
|
||||
20250422,120900,4942904775,22800,22800,22800,22800,0
|
||||
20250422,120800,4942904775,22800,22800,22800,22800,1
|
||||
20250422,120700,4942881975,22800,22800,22800,22800,0
|
||||
20250422,120600,4942881975,22800,22800,22800,22800,15
|
||||
20250422,120500,4942539975,22900,22900,22900,22900,50
|
||||
20250422,120400,4941394975,22900,22900,22900,22900,1
|
||||
20250422,120300,4941372075,22750,22800,22800,22750,80
|
||||
20250422,120200,4939549575,22800,22800,22800,22800,8
|
||||
20250422,120100,4939367175,22800,22750,22800,22750,6
|
||||
20250422,120000,4939230575,22800,22800,22800,22800,0
|
||||
20250422,115900,4939230575,22800,22800,22800,22800,1
|
||||
20250422,115800,4939207775,22800,22800,22800,22800,55
|
||||
20250422,115700,4937953775,22800,22800,22800,22800,0
|
||||
20250422,115600,4937953775,22800,22900,22900,22800,293
|
||||
20250422,115500,4931273275,22850,22900,22900,22850,297
|
||||
20250422,115400,4924486775,22850,22850,22850,22850,80
|
||||
20250422,115300,4922658775,22850,22850,22850,22850,100
|
||||
20250422,115200,4920373775,22850,22850,22850,22850,0
|
||||
20250422,115100,4920373775,22850,22800,22850,22800,20
|
||||
20250422,115000,4919917175,22800,22800,22800,22800,239
|
||||
20250422,114900,4914467975,22750,22750,22750,22750,105
|
||||
20250422,114800,4912079225,22650,22650,22650,22650,10
|
||||
20250422,114700,4911852725,22650,22750,22750,22650,163
|
||||
20250422,114600,4908149575,22700,22700,22700,22700,201
|
||||
20250422,114500,4903586875,22600,22650,22650,22600,113
|
||||
20250422,114400,4901030975,22600,22600,22600,22600,6
|
||||
20250422,114300,4900895375,22600,22600,22600,22600,319
|
||||
20250422,114200,4893685975,22650,22650,22650,22650,1
|
||||
20250422,114100,4893663325,22550,22600,22600,22550,691
|
||||
20250422,114000,4878081175,22600,22600,22600,22600,799
|
||||
20250422,113900,4860023775,22650,22650,22650,22650,50
|
||||
20250422,113800,4858891275,22650,22650,22650,22650,3
|
||||
20250422,113700,4858823325,22650,22700,22700,22650,864
|
||||
20250422,113600,4839253625,22650,22700,22700,22650,141
|
||||
20250422,113500,4836055425,22700,22700,22700,22700,11
|
||||
20250422,113400,4835805725,22700,22800,22800,22700,89
|
||||
20250422,113300,4833785125,22800,22800,22800,22800,9
|
||||
20250422,113200,4833579925,22800,22700,22800,22700,52
|
||||
20250422,113100,4832399425,22700,22700,22700,22700,519
|
||||
20250422,113000,4820618125,22750,22750,22750,22750,50
|
||||
20250422,112900,4819480625,22800,22750,22800,22750,917
|
||||
20250422,112800,4798610875,22800,22800,22800,22800,0
|
||||
20250422,112700,4798610875,22800,22850,22850,22800,745
|
||||
20250422,112600,4781596375,22850,22850,22850,22850,91
|
||||
20250422,112500,4779517025,22900,22900,22900,22900,80
|
||||
20250422,112400,4777685025,22850,22850,22850,22850,400
|
||||
20250422,112300,4768545025,22900,22900,22900,22900,89
|
||||
20250422,112200,4766506925,22900,22900,22900,22900,338
|
||||
20250422,112100,4758766725,22900,22900,22900,22900,1
|
||||
20250422,112000,4758743825,22850,22850,22850,22850,98
|
||||
20250422,111900,4756504525,22850,22850,22850,22850,4
|
||||
20250422,111800,4756413125,22800,22800,22800,22800,0
|
||||
20250422,111700,4756413125,22800,22800,22800,22800,128
|
||||
20250422,111600,4753494725,22850,22850,22850,22850,5
|
||||
20250422,111500,4753380475,22800,22850,22850,22800,32
|
||||
20250422,111400,4752650775,22850,22850,22850,22850,0
|
||||
20250422,111300,4752650775,22850,22850,22850,22850,500
|
||||
20250422,111200,4741225775,22800,22700,22800,22700,40
|
||||
20250422,111100,4740316775,22700,22800,22800,22700,126
|
||||
20250422,111000,4737448925,22800,22800,22800,22800,50
|
||||
20250422,110900,4736308925,22800,22700,22800,22700,30
|
||||
20250422,110800,4735625025,22700,22800,22800,22700,105
|
||||
20250422,110700,4733240225,22800,22800,22800,22800,1
|
||||
20250422,110600,4733217425,22800,22800,22800,22750,253
|
||||
20250422,110500,4727455275,22800,22850,22850,22800,16
|
||||
20250422,110400,4727089975,22800,22850,22850,22800,6
|
||||
20250422,110300,4726953125,22900,22900,22950,22900,361
|
||||
20250422,110200,4718682675,22800,22800,22800,22800,0
|
||||
20250422,110100,4718682675,22800,22800,22800,22800,0
|
||||
20250422,110000,4718682675,22800,22850,22850,22800,56
|
||||
20250422,105900,4717405725,22800,22800,22800,22800,0
|
||||
20250422,105800,4717405725,22800,22750,22900,22750,579
|
||||
20250422,105700,4704184875,22700,22750,22750,22700,153
|
||||
20250422,105600,4700704325,22800,22750,22800,22750,66
|
||||
20250422,105500,4699202775,22800,22800,22800,22800,0
|
||||
20250422,105400,4699202775,22800,22800,22800,22800,0
|
||||
20250422,105300,4699202775,22800,22800,22800,22800,172
|
||||
20250422,105200,4695281175,22800,22800,22800,22800,0
|
||||
20250422,105100,4695281175,22800,22900,22900,22800,313
|
||||
20250422,105000,4688114975,22850,22900,22925,22850,519
|
||||
20250422,104900,4676229475,22900,22750,22900,22750,220
|
||||
20250422,104800,4671213625,22800,22800,22800,22800,51
|
||||
20250422,104700,4670050825,22800,22800,22800,22800,34
|
||||
20250422,104600,4669275625,22850,22850,22850,22800,24
|
||||
20250422,104500,4668727775,22850,22850,22850,22850,12
|
||||
20250422,104400,4668453575,22900,22900,22900,22900,12
|
||||
20250422,104300,4668178775,22950,22950,22950,22950,100
|
||||
20250422,104200,4665883775,22950,22850,22950,22800,370
|
||||
20250422,104100,4657420675,22850,22850,22850,22850,11
|
||||
20250422,104000,4657169325,22850,22800,22850,22800,161
|
||||
20250422,103900,4653490525,22800,22800,22800,22800,600
|
||||
20250422,103800,4639810525,22750,22750,22750,22750,119
|
||||
20250422,103700,4637103275,22700,22750,22750,22700,22
|
||||
20250422,103600,4636602875,22750,22750,22750,22750,10
|
||||
20250422,103500,4636375375,22700,22700,22700,22700,0
|
||||
20250422,103400,4636375375,22700,22800,22800,22700,21
|
||||
20250422,103300,4635898575,22650,22700,22700,22650,101
|
||||
20250422,103200,4633609925,22800,22700,22800,22700,255
|
||||
20250422,103100,4627811425,22750,22650,22750,22650,317
|
||||
20250422,103000,4620631275,22650,22850,22850,22650,1832
|
||||
20250422,102900,4578935925,22900,22900,22900,22900,5
|
||||
20250422,102800,4578821425,22900,22850,22950,22850,571
|
||||
20250422,102700,4565744825,22800,22750,22800,22700,592
|
||||
20250422,102600,4552259275,22700,22700,22700,22700,4
|
||||
20250422,102500,4552168475,22800,22800,22800,22800,12
|
||||
20250422,102400,4551894875,22750,22750,22800,22750,259
|
||||
20250422,102300,4546002375,22800,22800,22800,22800,106
|
||||
20250422,102200,4543585575,22800,22800,22800,22800,90
|
||||
20250422,102100,4541533575,22750,22750,22750,22750,131
|
||||
20250422,102000,4538553325,22750,22750,22750,22750,257
|
||||
20250422,101900,4532706575,22850,22850,22850,22850,4
|
||||
20250422,101800,4532615175,22850,22700,22850,22700,614
|
||||
20250422,101700,4518647575,22700,22750,22750,22700,62
|
||||
20250422,101600,4517239675,22700,22700,22700,22700,23
|
||||
20250422,101500,4516717575,22700,22700,22700,22700,149
|
||||
20250422,101400,4513335275,22700,22700,22700,22650,783
|
||||
20250422,101300,4495578475,22700,22700,22700,22700,39
|
||||
20250422,101200,4494693175,22700,22700,22700,22700,341
|
||||
20250422,101100,4486952475,22700,22650,22700,22650,317
|
||||
20250422,101000,4479757525,22650,22600,22650,22500,568
|
||||
20250422,100900,4466923775,22550,22700,22700,22450,4428
|
||||
20250422,100800,4367014825,22750,22750,22750,22750,64
|
||||
20250422,100700,4365558825,22750,22750,22800,22650,2085
|
||||
20250422,100600,4318286375,22800,22850,22900,22800,713
|
||||
20250422,100500,4302024275,22850,22800,22850,22700,757
|
||||
20250422,100400,4284781075,22850,22950,22950,22800,1457
|
||||
20250422,100300,4251546225,22800,22750,23000,22650,1011
|
||||
20250422,100200,4228541875,22800,22750,22800,22750,286
|
||||
20250422,100100,4222035125,22750,22800,22800,22700,1866
|
||||
20250422,100000,4179588225,22900,22900,22900,22750,1747
|
||||
20250422,095900,4139716975,23000,22900,23000,22850,946
|
||||
20250422,095800,4118046625,22900,22900,22900,22850,251
|
||||
20250422,095700,4112301225,22850,22950,23000,22850,1232
|
||||
20250422,095600,4084071175,23000,23050,23050,23000,700
|
||||
20250422,095500,4067966675,23000,23050,23050,23000,104
|
||||
20250422,095400,4065570075,23050,23050,23050,23000,169
|
||||
20250422,095300,4061678025,23050,23000,23050,23000,373
|
||||
20250422,095200,4053084375,23000,23050,23050,23000,571
|
||||
20250422,095100,4039940225,23050,23100,23100,23000,937
|
||||
20250422,095000,4018354075,23100,23050,23100,23000,1305
|
||||
20250422,094900,3988271875,23050,23200,23200,23050,1954
|
||||
20250422,094800,3943060125,23200,23125,23200,23100,268
|
||||
20250422,094700,3936855550,23100,23050,23100,23050,126
|
||||
20250422,094600,3933945800,23050,23100,23100,23050,280
|
||||
20250422,094500,3927479100,23100,23100,23150,23100,744
|
||||
20250422,094400,3910281950,23100,23100,23150,23100,70
|
||||
20250422,094300,3908663500,23100,23000,23100,23000,376
|
||||
20250422,094200,3899979200,23100,22950,23150,22950,713
|
||||
20250422,094100,3883522350,22950,22925,22950,22925,304
|
||||
20250422,094000,3876545575,22950,22850,22950,22800,5034
|
||||
20250422,093900,3761501775,22850,23100,23100,22850,9806
|
||||
20250422,093800,3536635425,23200,23150,23300,23050,2765
|
||||
20250422,093700,3472725875,23150,23550,23600,23000,10740
|
||||
20250422,093600,3223411275,23650,23750,24000,23350,11499
|
||||
20250422,093500,2952267975,23750,23700,23750,23550,1576
|
||||
20250422,093400,2914913475,23700,23750,23750,23650,1169
|
||||
20250422,093300,2887219325,23850,24000,24000,23700,8991
|
||||
20250422,093200,2672581675,24050,23800,24200,23750,9797
|
||||
20250422,093100,2437601500,23700,23350,23850,23350,10420
|
||||
20250422,093000,2190803600,23400,23450,23450,23250,3847
|
||||
20250422,092900,2100901650,23400,23450,23500,23400,554
|
||||
20250422,092800,2087904200,23500,23500,23575,23400,3648
|
||||
20250422,092700,2002073000,23550,23600,23700,23400,6772
|
||||
20250422,092600,1842445050,23600,23400,23600,23400,12942
|
||||
20250422,092500,1538111900,23400,23150,23500,23150,7456
|
||||
20250422,092400,1364059150,23100,23100,23150,23050,1862
|
||||
20250422,092300,1321091250,23150,23200,23200,23050,2655
|
||||
20250422,092200,1259680250,23200,23000,23200,23000,954
|
||||
20250422,092100,1237633500,23000,23050,23100,22950,3065
|
||||
20250422,092000,1167105200,23100,23150,23250,23050,3085
|
||||
20250422,091900,1095824500,23150,23500,23500,23050,2294
|
||||
20250422,091800,1042416725,23500,23350,23500,23200,7841
|
||||
20250422,091700,859169275,23350,23050,23350,23000,10861
|
||||
20250422,091600,607840725,23000,22850,23000,22850,3514
|
||||
20250422,091500,527186100,22900,22800,22900,22800,5677
|
||||
20250422,091400,397341050,22850,22700,22850,22650,1485
|
||||
20250422,091300,363531800,22750,22400,22750,22400,2582
|
||||
20250422,091200,305087750,22400,22350,22400,22300,255
|
||||
20250422,091100,299378700,22300,22250,22300,22250,316
|
||||
20250422,091000,292333100,22200,22300,22300,22175,707
|
||||
20250422,090900,276607325,22300,22400,22400,22300,415
|
||||
20250422,090800,267328725,22350,22300,22350,22300,732
|
||||
20250422,090700,250975850,22300,22400,22400,22250,1121
|
||||
20250422,090600,225932350,22400,22350,22400,22300,376
|
||||
20250422,090500,217536200,22350,22350,22350,22300,466
|
||||
20250422,090400,207133000,22350,22400,22450,22350,554
|
||||
20250422,090300,194745550,22450,22450,22450,22300,2583
|
||||
20250422,090200,136872850,22350,22450,22500,22350,1755
|
||||
20250422,090100,97554750,22400,22500,22500,22400,1553
|
||||
20250422,090000,62682750,22500,22300,22500,22250,2087
|
||||
|
Reference in New Issue
Block a user