ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

596
005090/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185400,926367600,21600,21600,21600,21600,1678
20250401,185300,926367600,21600,21600,21600,21600,0
20250401,185200,926367600,21600,21600,21600,21600,0
20250401,185100,926367600,21600,21600,21600,21600,0
20250401,185000,926367600,21600,21600,21600,21600,0
20250401,184900,926367600,21600,21600,21600,21600,0
20250401,184800,926367600,21600,21600,21600,21600,0
20250401,184700,926367600,21600,21600,21600,21600,0
20250401,184600,926367600,21600,21600,21600,21600,0
20250401,184500,926367600,21600,21600,21600,21600,0
20250401,184400,926367600,21600,21600,21600,21600,0
20250401,184300,926367600,21600,21600,21600,21600,0
20250401,184200,926367600,21600,21600,21600,21600,0
20250401,184100,926367600,21600,21600,21600,21600,0
20250401,184000,926367600,21600,21600,21600,21600,0
20250401,183900,926367600,21600,21600,21600,21600,0
20250401,183800,926367600,21600,21600,21600,21600,0
20250401,183700,926367600,21600,21600,21600,21600,0
20250401,183600,926367600,21600,21600,21600,21600,0
20250401,183500,926367600,21600,21600,21600,21600,0
20250401,183400,926367600,21600,21600,21600,21600,0
20250401,183300,926367600,21600,21600,21600,21600,0
20250401,183200,926367600,21600,21600,21600,21600,0
20250401,183100,926367600,21600,21600,21600,21600,0
20250401,183000,926367600,21600,21600,21600,21600,0
20250401,182900,926367600,21600,21600,21600,21600,0
20250401,182800,926367600,21600,21600,21600,21600,0
20250401,182700,926367600,21600,21600,21600,21600,0
20250401,182600,926367600,21600,21600,21600,21600,0
20250401,182500,926367600,21600,21600,21600,21600,0
20250401,182400,926367600,21600,21600,21600,21600,1678
20250401,182300,926367600,21600,21600,21600,21600,0
20250401,182200,926367600,21600,21600,21600,21600,0
20250401,182100,926367600,21600,21600,21600,21600,0
20250401,182000,926367600,21600,21600,21600,21600,0
20250401,181900,926367600,21600,21600,21600,21600,0
20250401,181800,926367600,21600,21600,21600,21600,0
20250401,181700,926367600,21600,21600,21600,21600,0
20250401,181600,926367600,21600,21600,21600,21600,0
20250401,181500,926367600,21600,21600,21600,21600,0
20250401,181400,926367600,21600,21600,21600,21600,0
20250401,181300,926367600,21600,21600,21600,21600,0
20250401,181200,926367600,21600,21600,21600,21600,0
20250401,181100,926367600,21600,21600,21600,21600,0
20250401,181000,926367600,21600,21600,21600,21600,0
20250401,180900,926367600,21600,21600,21600,21600,0
20250401,180800,926367600,21600,21600,21600,21600,0
20250401,180700,926367600,21600,21600,21600,21600,0
20250401,180600,926367600,21600,21600,21600,21600,0
20250401,180500,926367600,21600,21600,21600,21600,0
20250401,180400,926367600,21600,21600,21600,21600,0
20250401,180300,926367600,21600,21600,21600,21600,0
20250401,180200,926367600,21600,21600,21600,21600,0
20250401,180100,926367600,21600,21600,21600,21600,0
20250401,180000,926367600,21600,21600,21600,21600,0
20250401,175900,926367600,21600,21600,21600,21600,0
20250401,175800,926367600,21600,21600,21600,21600,0
20250401,175700,926367600,21600,21600,21600,21600,0
20250401,175600,926367600,21600,21600,21600,21600,0
20250401,175500,926367600,21600,21600,21600,21600,0
20250401,175400,926367600,21600,21600,21600,21600,1678
20250401,175300,926367600,21600,21600,21600,21600,0
20250401,175200,926367600,21600,21600,21600,21600,0
20250401,175100,926367600,21600,21600,21600,21600,0
20250401,175000,926367600,21600,21600,21600,21600,0
20250401,174900,926367600,21600,21600,21600,21600,0
20250401,174800,926367600,21600,21600,21600,21600,0
20250401,174700,926367600,21600,21600,21600,21600,0
20250401,174600,926367600,21600,21600,21600,21600,0
20250401,174500,926367600,21600,21600,21600,21600,0
20250401,174400,926367600,21600,21600,21600,21600,0
20250401,174300,926367600,21600,21600,21600,21600,0
20250401,174200,926367600,21600,21600,21600,21600,0
20250401,174100,926367600,21600,21600,21600,21600,0
20250401,174000,926367600,21600,21600,21600,21600,0
20250401,173900,926367600,21600,21600,21600,21600,0
20250401,173800,926367600,21600,21600,21600,21600,0
20250401,173700,926367600,21600,21600,21600,21600,0
20250401,173600,926367600,21600,21600,21600,21600,0
20250401,173500,926367600,21600,21600,21600,21600,0
20250401,173400,926367600,21600,21600,21600,21600,0
20250401,173300,926367600,21600,21600,21600,21600,0
20250401,173200,926367600,21600,21600,21600,21600,0
20250401,173100,926367600,21600,21600,21600,21600,0
20250401,173000,926367600,21600,21600,21600,21600,0
20250401,172900,926367600,21600,21600,21600,21600,0
20250401,172800,926367600,21600,21600,21600,21600,0
20250401,172700,926367600,21600,21600,21600,21600,0
20250401,172600,926367600,21600,21600,21600,21600,0
20250401,172500,926367600,21600,21600,21600,21600,0
20250401,172400,926367600,21600,21600,21600,21600,1678
20250401,172300,926367600,21600,21600,21600,21600,0
20250401,172200,926367600,21600,21600,21600,21600,0
20250401,172100,926367600,21600,21600,21600,21600,0
20250401,172000,926367600,21600,21600,21600,21600,0
20250401,171900,926367600,21600,21600,21600,21600,0
20250401,171800,926367600,21600,21600,21600,21600,0
20250401,171700,926367600,21600,21600,21600,21600,0
20250401,171600,926367600,21600,21600,21600,21600,0
20250401,171500,926367600,21600,21600,21600,21600,0
20250401,171400,926367600,21600,21600,21600,21600,0
20250401,171300,926367600,21600,21600,21600,21600,0
20250401,171200,926367600,21600,21600,21600,21600,0
20250401,171100,926367600,21600,21600,21600,21600,0
20250401,171000,926367600,21600,21600,21600,21600,0
20250401,170900,926367600,21600,21600,21600,21600,0
20250401,170800,926367600,21600,21600,21600,21600,0
20250401,170700,926367600,21600,21600,21600,21600,0
20250401,170600,926367600,21600,21600,21600,21600,0
20250401,170500,926367600,21600,21600,21600,21600,0
20250401,170400,926367600,21600,21600,21600,21600,0
20250401,170300,926367600,21600,21600,21600,21600,0
20250401,170200,926367600,21600,21600,21600,21600,0
20250401,170100,926367600,21600,21600,21600,21600,0
20250401,170000,926367600,21600,21600,21600,21600,0
20250401,165900,926367600,21600,21600,21600,21600,0
20250401,165800,926367600,21600,21600,21600,21600,0
20250401,165700,926367600,21600,21600,21600,21600,0
20250401,165600,926367600,21600,21600,21600,21600,0
20250401,165500,926367600,21600,21600,21600,21600,0
20250401,165400,926367600,21600,21600,21600,21600,1678
20250401,165300,926367600,21600,21600,21600,21600,0
20250401,165200,926367600,21600,21600,21600,21600,0
20250401,165100,926367600,21600,21600,21600,21600,0
20250401,165000,926367600,21600,21600,21600,21600,0
20250401,164900,926367600,21600,21600,21600,21600,0
20250401,164800,926367600,21600,21600,21600,21600,0
20250401,164700,926367600,21600,21600,21600,21600,0
20250401,164600,926367600,21600,21600,21600,21600,0
20250401,164500,926367600,21600,21600,21600,21600,0
20250401,164400,926367600,21600,21600,21600,21600,0
20250401,164300,926367600,21600,21600,21600,21600,0
20250401,164200,926367600,21600,21600,21600,21600,0
20250401,164100,926367600,21600,21600,21600,21600,0
20250401,164000,926367600,21600,21600,21600,21600,0
20250401,163900,926367600,21600,21600,21600,21600,0
20250401,163800,926367600,21600,21600,21600,21600,0
20250401,163700,926367600,21600,21600,21600,21600,0
20250401,163600,926367600,21600,21600,21600,21600,0
20250401,163500,926367600,21600,21600,21600,21600,0
20250401,163400,926367600,21600,21600,21600,21600,0
20250401,163300,926367600,21600,21600,21600,21600,0
20250401,163200,926367600,21600,21600,21600,21600,0
20250401,163100,926367600,21600,21600,21600,21600,0
20250401,163000,926367600,21600,21600,21600,21600,0
20250401,162900,926367600,21600,21600,21600,21600,0
20250401,162800,926367600,21600,21600,21600,21600,0
20250401,162700,926367600,21600,21600,21600,21600,0
20250401,162600,926367600,21600,21600,21600,21600,0
20250401,162500,926367600,21600,21600,21600,21600,0
20250401,162400,926367600,21600,21600,21600,21600,1678
20250401,162300,926367600,21600,21600,21600,21600,0
20250401,162200,926367600,21600,21600,21600,21600,0
20250401,162100,926367600,21600,21600,21600,21600,0
20250401,162000,926367600,21600,21600,21600,21600,0
20250401,161900,926367600,21600,21600,21600,21600,0
20250401,161800,926367600,21600,21600,21600,21600,0
20250401,161700,926367600,21600,21600,21600,21600,0
20250401,161600,926367600,21600,21600,21600,21600,0
20250401,161500,926367600,21600,21600,21600,21600,0
20250401,161400,926367600,21600,21600,21600,21600,0
20250401,161300,926367600,21600,21600,21600,21600,0
20250401,161200,926367600,21600,21600,21600,21600,0
20250401,161100,926367600,21600,21600,21600,21600,0
20250401,161000,926367600,21600,21600,21600,21600,0
20250401,160900,926367600,21600,21600,21600,21600,0
20250401,160800,926367600,21600,21600,21600,21600,0
20250401,160700,926367600,21600,21600,21600,21600,0
20250401,160600,926367600,21600,21600,21600,21600,0
20250401,160500,926367600,21600,21600,21600,21600,0
20250401,160400,926367600,21600,21600,21600,21600,0
20250401,160300,926367600,21600,21600,21600,21600,0
20250401,160200,926367600,21600,21600,21600,21600,0
20250401,160100,926367600,21600,21600,21600,21600,0
20250401,160000,926367600,21600,21600,21600,21600,0
20250401,155900,926367600,21600,21600,21600,21600,0
20250401,155800,926367600,21600,21600,21600,21600,0
20250401,155700,926367600,21600,21600,21600,21600,0
20250401,155600,926367600,21600,21600,21600,21600,0
20250401,155500,926367600,21600,21600,21600,21600,0
20250401,155400,926367600,21600,21600,21600,21600,1678
20250401,155300,926367600,21600,21600,21600,21600,0
20250401,155200,926367600,21600,21600,21600,21600,0
20250401,155100,926367600,21600,21600,21600,21600,0
20250401,155000,926367600,21600,21600,21600,21600,0
20250401,154900,926367600,21600,21600,21600,21600,0
20250401,154800,926367600,21600,21600,21600,21600,0
20250401,154700,926367600,21600,21600,21600,21600,0
20250401,154600,926367600,21600,21600,21600,21600,0
20250401,154500,926367600,21600,21600,21600,21600,0
20250401,154400,926367600,21600,21600,21600,21600,0
20250401,154300,926367600,21600,21600,21600,21600,0
20250401,154200,926367600,21600,21600,21600,21600,0
20250401,154100,926367600,21600,21600,21600,21600,0
20250401,154000,926367600,21600,21600,21600,21600,0
20250401,153900,926367600,21600,21600,21600,21600,0
20250401,153800,926367600,21600,21600,21600,21600,0
20250401,153700,926367600,21600,21600,21600,21600,0
20250401,153600,926367600,21600,21600,21600,21600,0
20250401,153500,926367600,21600,21600,21600,21600,0
20250401,153400,926367600,21600,21600,21600,21600,0
20250401,153300,926367600,21600,21600,21600,21600,0
20250401,153200,926367600,21600,21600,21600,21600,0
20250401,153100,926367600,21600,21600,21600,21600,0
20250401,153000,926367600,21600,21600,21600,21600,1678
20250401,152900,890122800,21600,21600,21600,21600,0
20250401,152800,890122800,21600,21600,21600,21600,0
20250401,152700,890122800,21600,21600,21600,21600,0
20250401,152600,890122800,21600,21600,21600,21600,0
20250401,152500,890122800,21600,21600,21600,21600,0
20250401,152400,890122800,21600,21600,21600,21600,0
20250401,152300,890122800,21600,21600,21600,21600,0
20250401,152200,890122800,21600,21600,21600,21600,0
20250401,152100,890122800,21600,21600,21600,21600,0
20250401,152000,890122800,21600,21600,21600,21600,0
20250401,151900,890122800,21600,21650,21650,21600,441
20250401,151800,880595400,21650,21650,21650,21600,49
20250401,151700,879534650,21700,21700,21700,21650,7
20250401,151600,879382800,21550,21700,21700,21550,723
20250401,151500,863737450,21700,21650,21700,21650,114
20250401,151400,861266300,21700,21700,21700,21700,10
20250401,151300,861049300,21700,21700,21700,21700,56
20250401,151200,859834100,21650,21700,21700,21650,289
20250401,151100,853562850,21650,21650,21650,21650,39
20250401,151000,852718500,21700,21650,21700,21650,42
20250401,150900,851809100,21650,21700,21700,21650,33
20250401,150800,851094400,21700,21650,21700,21650,42
20250401,150700,850185000,21650,21700,21700,21650,13
20250401,150600,849902950,21700,21650,21700,21650,66
20250401,150500,848472800,21650,21650,21650,21650,41
20250401,150400,847585150,21650,21600,21650,21500,1606
20250401,150300,812947700,21600,21600,21600,21600,40
20250401,150200,812083700,21650,21650,21650,21650,4
20250401,150100,811997100,21650,21650,21650,21650,116
20250401,150000,809485700,21650,21650,21650,21650,120
20250401,145900,806887700,21650,21650,21650,21650,39
20250401,145800,806043350,21650,21700,21700,21650,51
20250401,145700,804938700,21650,21650,21650,21650,50
20250401,145600,803856200,21650,21650,21650,21650,40
20250401,145500,802990200,21700,21700,21700,21650,51
20250401,145400,801885500,21650,21650,21650,21650,79
20250401,145300,800175150,21650,21700,21700,21650,81
20250401,145200,798421450,21700,21650,21700,21650,143
20250401,145100,795320300,21700,21650,21700,21650,85
20250401,145000,793479800,21650,21700,21700,21650,40
20250401,144900,792613750,21700,21700,21700,21650,95
20250401,144800,790553550,21700,21750,21750,21700,41
20250401,144700,789661850,21750,21750,21750,21700,55
20250401,144600,788467750,21750,21750,21750,21700,13
20250401,144500,788185050,21750,21700,21750,21700,211
20250401,144400,783605400,21700,21675,21700,21675,55
20250401,144300,782411925,21700,21650,21700,21650,163
20250401,144200,778876825,21700,21650,21700,21650,49
20250401,144100,777815475,21650,21700,21700,21650,8
20250401,144000,777641925,21700,21700,21700,21700,3
20250401,143900,777576825,21650,21650,21650,21600,89
20250401,143800,775650025,21650,21650,21650,21650,134
20250401,143700,772748925,21600,21650,21650,21600,124
20250401,143600,770068125,21700,21650,21700,21600,1171
20250401,143500,744757025,21650,21650,21650,21650,49
20250401,143400,743696175,21650,21700,21700,21650,51
20250401,143300,742591475,21700,21700,21700,21700,21
20250401,143200,742135775,21700,21700,21700,21650,841
20250401,143100,723911125,21700,21700,21750,21700,343
20250401,143000,716467875,21700,21700,21700,21700,118
20250401,142900,713907275,21700,21750,21800,21700,59
20250401,142800,712625025,21800,21800,21800,21800,0
20250401,142700,712625025,21800,21800,21800,21750,184
20250401,142600,708613875,21800,21800,21800,21800,112
20250401,142500,706172275,21750,21750,21750,21750,121
20250401,142400,703540525,21750,21750,21750,21750,321
20250401,142300,696558775,21700,21700,21700,21700,84
20250401,142200,694735975,21700,21700,21700,21700,120
20250401,142100,692131975,21700,21700,21700,21700,140
20250401,142000,689093975,21700,21700,21700,21650,66
20250401,141900,687661825,21700,21700,21700,21700,91
20250401,141800,685687125,21650,21600,21650,21600,781
20250401,141700,668778525,21650,21650,21650,21600,82
20250401,141600,667005175,21650,21650,21650,21600,94
20250401,141500,664972075,21600,21600,21650,21600,129
20250401,141400,662185175,21650,21650,21650,21650,1
20250401,141300,662163525,21650,21650,21650,21600,189
20250401,141200,658073725,21650,21650,21650,21600,129
20250401,141100,655283725,21650,21650,21650,21650,330
20250401,141000,648139225,21650,21700,21700,21600,55
20250401,140900,646949575,21750,21800,21850,21550,6145
20250401,140800,513976175,21800,21800,21800,21750,181
20250401,140700,510030425,21800,21800,21800,21800,54
20250401,140600,508853225,21750,21750,21750,21750,40
20250401,140500,507983225,21800,21750,21800,21750,90
20250401,140400,506025225,21750,21750,21750,21750,62
20250401,140300,504676725,21750,21750,21750,21700,531
20250401,140200,493127525,21750,21800,21850,21700,1629
20250401,140100,457707575,21850,21850,21850,21850,377
20250401,140000,449470125,21850,21850,21900,21850,140
20250401,135900,446411025,21900,21850,21900,21850,62
20250401,135800,445055175,21850,21900,21900,21850,46
20250401,135700,444049975,21900,21900,21900,21900,8
20250401,135600,443874775,21850,21850,21900,21850,152
20250401,135500,440552575,21850,21800,21900,21800,802
20250401,135400,423028675,21850,21850,21850,21850,148
20250401,135300,419794875,21850,21900,21900,21850,89
20250401,135200,417847575,21950,22000,22000,21750,5163
20250401,135100,304996175,22000,22000,22000,22000,2
20250401,135000,304952175,22000,22000,22000,22000,76
20250401,134900,303280175,22000,22000,22000,22000,54
20250401,134800,302092175,22000,22000,22000,22000,39
20250401,134700,301234175,22000,22000,22000,22000,0
20250401,134600,301234175,22000,22000,22000,22000,19
20250401,134500,300816175,22000,22000,22000,22000,3
20250401,134400,300750175,22000,22000,22000,22000,68
20250401,134300,299254175,22000,22000,22000,22000,434
20250401,134200,289706175,22000,22000,22000,22000,94
20250401,134100,287638175,22000,22000,22000,21950,306
20250401,134000,280907275,22000,22000,22000,22000,20
20250401,133900,280467275,21950,21975,21975,21950,500
20250401,133800,269492250,21950,22000,22000,21950,265
20250401,133700,263664950,21950,22000,22000,21950,499
20250401,133600,252688150,22050,22050,22050,22050,0
20250401,133500,252688150,22050,22050,22100,22000,1294
20250401,133400,224217500,22050,22050,22050,22050,80
20250401,133300,222453500,22050,22100,22100,22050,745
20250401,133200,206025400,22050,22100,22100,22050,34
20250401,133100,205275600,22050,22150,22150,22050,18
20250401,133000,204877800,22100,22100,22100,22100,23
20250401,132900,204369500,22100,22100,22100,22100,0
20250401,132800,204369500,22100,22100,22100,22100,0
20250401,132700,204369500,22100,22100,22100,22100,0
20250401,132600,204369500,22100,22100,22100,22100,24
20250401,132500,203839100,22100,22100,22100,22100,52
20250401,132400,202689900,22100,22100,22100,22100,0
20250401,132300,202689900,22100,22100,22100,22100,0
20250401,132200,202689900,22100,22100,22100,22100,23
20250401,132100,202181600,22100,22100,22100,22100,0
20250401,132000,202181600,22100,22100,22100,22100,0
20250401,131900,202181600,22100,22100,22100,22100,1
20250401,131800,202159500,22150,22150,22150,22100,28
20250401,131700,201540600,22100,22100,22100,22100,66
20250401,131600,200082000,22150,22150,22150,22150,10
20250401,131500,199860500,22100,22100,22100,22100,22
20250401,131400,199374300,22150,22150,22150,22150,0
20250401,131300,199374300,22150,22150,22150,22150,0
20250401,131200,199374300,22150,22150,22150,22150,1
20250401,131100,199352150,22100,22100,22100,22100,26
20250401,131000,198777550,22150,22150,22150,22150,2
20250401,130900,198733250,22100,22100,22100,22100,143
20250401,130800,195572950,22100,22100,22100,22100,1
20250401,130700,195550850,22150,22100,22150,22100,22
20250401,130600,195064600,22150,22150,22150,22150,0
20250401,130500,195064600,22150,22150,22150,22150,8
20250401,130400,194887400,22150,22150,22150,22150,0
20250401,130300,194887400,22150,22100,22150,22100,25
20250401,130200,194334850,22150,22150,22150,22150,1
20250401,130100,194312700,22150,22150,22150,22150,1
20250401,130000,194290550,22150,22150,22150,22150,0
20250401,125900,194290550,22150,22150,22150,22100,26
20250401,125800,193715850,22100,22100,22100,22100,0
20250401,125700,193715850,22100,22100,22100,22100,0
20250401,125600,193715850,22100,22150,22150,22100,27
20250401,125500,193119100,22150,22150,22150,22150,5
20250401,125400,193008350,22150,22150,22150,22150,3
20250401,125300,192941900,22150,22150,22150,22150,0
20250401,125200,192941900,22150,22100,22150,22100,24
20250401,125100,192411450,22150,22150,22150,22150,0
20250401,125000,192411450,22150,22150,22150,22150,6
20250401,124900,192278550,22100,22100,22100,22100,0
20250401,124800,192278550,22100,22100,22100,22100,24
20250401,124700,191748150,22100,22150,22150,22100,1400
20250401,124600,160783950,22150,22200,22200,22150,263
20250401,124500,154953800,22200,22200,22200,22200,0
20250401,124400,154953800,22200,22200,22200,22200,78
20250401,124300,153222200,22200,22200,22200,22200,23
20250401,124200,152711600,22200,22200,22200,22200,0
20250401,124100,152711600,22200,22200,22200,22200,4
20250401,124000,152622800,22200,22200,22200,22200,22
20250401,123900,152134400,22250,22250,22250,22250,0
20250401,123800,152134400,22250,22250,22250,22250,1
20250401,123700,152112150,22200,22150,22200,22150,55
20250401,123600,150892250,22200,22200,22200,22200,1
20250401,123500,150870050,22200,22200,22200,22200,0
20250401,123400,150870050,22200,22200,22200,22200,2
20250401,123300,150825650,22200,22150,22200,22150,24
20250401,123200,150294000,22150,22150,22150,22150,1
20250401,123100,150271850,22150,22150,22150,22150,0
20250401,123000,150271850,22150,22150,22150,22150,0
20250401,122900,150271850,22150,22150,22150,22150,24
20250401,122800,149740250,22200,22200,22200,22200,1
20250401,122700,149718050,22200,22200,22200,22200,0
20250401,122600,149718050,22200,22150,22200,22150,8
20250401,122500,149540500,22150,22150,22150,22150,25
20250401,122400,148986750,22200,22200,22200,22200,0
20250401,122300,148986750,22200,22200,22200,22200,0
20250401,122200,148986750,22200,22200,22200,22200,11
20250401,122100,148742550,22150,22150,22150,22150,22
20250401,122000,148255250,22200,22200,22200,22200,0
20250401,121900,148255250,22200,22200,22200,22200,0
20250401,121800,148255250,22200,22200,22200,22200,23
20250401,121700,147744650,22200,22200,22200,22200,0
20250401,121600,147744650,22200,22150,22200,22150,26
20250401,121500,147167500,22200,22200,22200,22200,0
20250401,121400,147167500,22200,22150,22200,22150,25
20250401,121300,146613650,22200,22200,22200,22200,2
20250401,121200,146569250,22200,22200,22200,22200,0
20250401,121100,146569250,22200,22200,22200,22200,1
20250401,121000,146547050,22150,22150,22150,22150,27
20250401,120900,145949000,22150,22150,22150,22150,0
20250401,120800,145949000,22150,22150,22150,22150,1
20250401,120700,145926850,22150,22150,22150,22150,0
20250401,120600,145926850,22150,22200,22200,22150,23
20250401,120500,145417350,22150,22150,22150,22150,0
20250401,120400,145417350,22150,22150,22150,22150,0
20250401,120300,145417350,22150,22150,22150,22150,0
20250401,120200,145417350,22150,22150,22150,22150,26
20250401,120100,144841450,22200,22200,22200,22200,2
20250401,120000,144797050,22200,22200,22200,22200,69
20250401,115900,143265250,22150,22150,22150,22150,28
20250401,115800,142645050,22150,22150,22150,22150,12
20250401,115700,142379250,22150,22150,22150,22150,15
20250401,115600,142047000,22150,22100,22150,22100,20
20250401,115500,141604150,22100,22150,22150,22100,40
20250401,115400,140718600,22150,22150,22200,22150,16
20250401,115300,140364150,22150,22150,22200,22100,243
20250401,115200,134980750,22150,22150,22150,22150,723
20250401,115100,118966300,22150,22150,22150,22150,37
20250401,115000,118146750,22150,22200,22200,22150,11
20250401,114900,117903050,22150,22200,22200,22150,10
20250401,114800,117681350,22200,22200,22200,22200,8
20250401,114700,117503750,22200,22200,22200,22200,33
20250401,114600,116771150,22200,22200,22200,22200,2
20250401,114500,116726750,22250,22250,22250,22250,0
20250401,114400,116726750,22250,22250,22250,22250,1
20250401,114300,116704500,22200,22200,22200,22200,25
20250401,114200,116149500,22200,22200,22200,22200,0
20250401,114100,116149500,22200,22200,22200,22200,0
20250401,114000,116149500,22200,22250,22250,22200,27
20250401,113900,115550050,22200,22200,22200,22200,1
20250401,113800,115527850,22200,22200,22200,22200,0
20250401,113700,115527850,22200,22200,22200,22200,0
20250401,113600,115527850,22200,22200,22200,22200,23
20250401,113500,115017250,22200,22200,22200,22200,54
20250401,113400,113818450,22250,22250,22250,22250,71
20250401,113300,112238700,22300,22300,22300,22300,0
20250401,113200,112238700,22300,22250,22300,22250,28
20250401,113100,111615650,22300,22300,22300,22300,0
20250401,113000,111615650,22300,22300,22300,22300,0
20250401,112900,111615650,22300,22300,22300,22300,18
20250401,112800,111214250,22250,22250,22250,22250,25
20250401,112700,110658000,22250,22250,22250,22250,1
20250401,112600,110635750,22250,22250,22250,22250,0
20250401,112500,110635750,22250,22250,22250,22250,0
20250401,112400,110635750,22250,22250,22250,22250,26
20250401,112300,110057250,22300,22300,22300,22300,21
20250401,112200,109588950,22250,22250,22250,22250,0
20250401,112100,109588950,22250,22250,22250,22250,26
20250401,112000,109010450,22300,22300,22300,22300,0
20250401,111900,109010450,22300,22300,22300,22300,2
20250401,111800,108965850,22250,22250,22250,22250,0
20250401,111700,108965850,22250,22300,22300,22250,53
20250401,111600,107785350,22300,22250,22300,22250,2
20250401,111500,107740800,22300,22300,22300,22300,0
20250401,111400,107740800,22300,22300,22300,22300,0
20250401,111300,107740800,22300,22300,22300,22300,2
20250401,111200,107696200,22300,22300,22300,22300,0
20250401,111100,107696200,22300,22300,22300,22300,0
20250401,111000,107696200,22300,22300,22300,22300,1
20250401,110900,107673900,22250,22250,22250,22250,0
20250401,110800,107673900,22250,22250,22250,22250,0
20250401,110700,107673900,22250,22250,22250,22250,0
20250401,110600,107673900,22250,22250,22250,22250,0
20250401,110500,107673900,22250,22250,22250,22250,0
20250401,110400,107673900,22250,22250,22250,22250,0
20250401,110300,107673900,22250,22250,22250,22250,0
20250401,110200,107673900,22250,22250,22250,22250,27
20250401,110100,107073150,22250,22250,22250,22250,0
20250401,110000,107073150,22250,22250,22250,22250,0
20250401,105900,107073150,22250,22250,22250,22250,0
20250401,105800,107073150,22250,22250,22250,22250,25
20250401,105700,106516900,22250,22250,22250,22250,0
20250401,105600,106516900,22250,22250,22250,22250,0
20250401,105500,106516900,22250,22250,22250,22250,1
20250401,105400,106494650,22250,22300,22300,22250,194
20250401,105300,102169750,22300,22300,22300,22300,0
20250401,105200,102169750,22300,22300,22300,22300,19
20250401,105100,101746050,22300,22300,22300,22300,0
20250401,105000,101746050,22300,22300,22300,22300,26
20250401,104900,101166250,22350,22350,22350,22350,1
20250401,104800,101143900,22300,22300,22300,22300,0
20250401,104700,101143900,22300,22300,22300,22300,0
20250401,104600,101143900,22300,22300,22300,22300,25
20250401,104500,100586400,22300,22300,22300,22300,0
20250401,104400,100586400,22300,22300,22300,22300,0
20250401,104300,100586400,22300,22300,22300,22300,126
20250401,104200,97776600,22300,22300,22300,22300,0
20250401,104100,97776600,22300,22300,22300,22300,570
20250401,104000,85065600,22250,22250,22250,22250,16
20250401,103900,84709600,22250,22200,22250,22200,27
20250401,103800,84110150,22200,22200,22200,22200,0
20250401,103700,84110150,22200,22200,22200,22200,0
20250401,103600,84110150,22200,22200,22200,22200,0
20250401,103500,84110150,22200,22200,22200,22200,441
20250401,103400,74319950,22200,22200,22200,22200,0
20250401,103300,74319950,22200,22200,22200,22200,2
20250401,103200,74275550,22150,22150,22150,22150,0
20250401,103100,74275550,22150,22150,22150,22150,28
20250401,103000,73655350,22150,22150,22150,22150,0
20250401,102900,73655350,22150,22150,22150,22150,0
20250401,102800,73655350,22150,22150,22150,22150,0
20250401,102700,73655350,22150,22200,22200,22150,26
20250401,102600,73079400,22150,22150,22150,22150,0
20250401,102500,73079400,22150,22150,22150,22150,0
20250401,102400,73079400,22150,22150,22150,22150,28
20250401,102300,72459200,22200,22200,22200,22200,1
20250401,102200,72437000,22200,22200,22200,22200,1
20250401,102100,72414800,22200,22200,22200,22200,0
20250401,102000,72414800,22200,22200,22200,22200,10
20250401,101900,72192800,22200,22200,22200,22200,10
20250401,101800,71970800,22200,22200,22200,22200,0
20250401,101700,71970800,22200,22200,22200,22200,1
20250401,101600,71948600,22150,22150,22150,22150,0
20250401,101500,71948600,22150,22150,22150,22150,10
20250401,101400,71727100,22200,22200,22200,22200,0
20250401,101300,71727100,22200,22200,22200,22200,7
20250401,101200,71571700,22200,22200,22200,22200,1
20250401,101100,71549500,22200,22200,22200,22200,2
20250401,101000,71505100,22150,22150,22150,22150,22
20250401,100900,71017800,22150,22150,22150,22150,8
20250401,100800,70840600,22150,22150,22150,22150,100
20250401,100700,68625600,22150,22150,22150,22150,10
20250401,100600,68404100,22150,22150,22150,22150,0
20250401,100500,68404100,22150,22100,22150,22100,31
20250401,100400,67718700,22100,22100,22100,22100,0
20250401,100300,67718700,22100,22100,22100,22100,100
20250401,100200,65508700,22150,22150,22150,22150,22
20250401,100100,65021400,22150,22150,22150,22150,0
20250401,100000,65021400,22150,22150,22150,22150,130
20250401,095900,62141900,22100,22100,22100,22100,0
20250401,095800,62141900,22100,22100,22100,22100,0
20250401,095700,62141900,22100,22100,22100,22100,26
20250401,095600,61567300,22150,22150,22150,22150,1
20250401,095500,61545150,22150,22150,22150,22150,11
20250401,095400,61301500,22150,22150,22150,22150,10
20250401,095300,61080000,22100,22100,22100,22100,28
20250401,095200,60461200,22150,22150,22150,22150,0
20250401,095100,60461200,22150,22150,22150,22150,14
20250401,095000,60151100,22100,22100,22100,22100,30
20250401,094900,59488100,22100,22100,22100,22100,25
20250401,094800,58935600,22100,22100,22100,22100,54
20250401,094700,57742200,22150,22150,22150,22150,10
20250401,094600,57520700,22150,22100,22150,22100,37
20250401,094500,56702550,22150,22150,22150,22150,3
20250401,094400,56636100,22150,22150,22150,22150,1
20250401,094300,56613950,22100,22150,22150,22100,4
20250401,094200,56525500,22100,22100,22100,22100,26
20250401,094100,55950900,22150,22150,22150,22150,2
20250401,094000,55906600,22150,22150,22150,22150,1
20250401,093900,55884450,22150,22150,22150,22150,4
20250401,093800,55795850,22100,22100,22100,22100,27
20250401,093700,55199150,22150,22150,22150,22150,20
20250401,093600,54756150,22150,22150,22150,22150,0
20250401,093500,54756150,22150,22150,22150,22150,1
20250401,093400,54734000,22100,22100,22100,22100,28
20250401,093300,54115200,22150,22150,22150,22150,1
20250401,093200,54093050,22150,22150,22150,22150,10
20250401,093100,53871550,22150,22200,22200,22150,497
20250401,093000,42862000,22150,22150,22150,22150,28
20250401,092900,42241800,22150,22150,22150,22150,0
20250401,092800,42241800,22150,22150,22150,22150,0
20250401,092700,42241800,22150,22150,22150,22150,64
20250401,092600,40824200,22200,22200,22200,22200,30
20250401,092500,40158200,22200,22200,22200,22200,0
20250401,092400,40158200,22200,22200,22200,22200,0
20250401,092300,40158200,22200,22200,22200,22200,81
20250401,092200,38360000,22250,22250,22250,22250,0
20250401,092100,38360000,22250,22250,22250,22250,1
20250401,092000,38337750,22250,22250,22250,22250,0
20250401,091900,38337750,22250,22250,22250,22200,28
20250401,091800,37716000,22250,22250,22250,22250,0
20250401,091700,37716000,22250,22250,22250,22250,54
20250401,091600,36514500,22200,22200,22200,22200,0
20250401,091500,36514500,22200,22200,22200,22200,27
20250401,091400,35915100,22150,22150,22150,22150,0
20250401,091300,35915100,22150,22150,22150,22150,0
20250401,091200,35915100,22150,22200,22250,22150,1403
20250401,091100,4822900,22200,22200,22200,22200,28
20250401,091000,4201300,22250,22250,22250,22250,1
20250401,090900,4179050,22250,22250,22250,22250,1
20250401,090800,4156800,22200,22200,22200,22200,0
20250401,090700,4156800,22200,22200,22200,22200,0
20250401,090600,4156800,22200,22200,22200,22200,0
20250401,090500,4156800,22200,22200,22200,22200,0
20250401,090400,4156800,22200,22200,22200,22200,0
20250401,090300,4156800,22200,22200,22200,22200,0
20250401,090200,4156800,22200,22200,22200,22200,0
20250401,090100,4156800,22200,22200,22200,22200,20
20250401,090000,3712800,22100,22100,22100,22100,168
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185400 926367600 21600 21600 21600 21600 1678
3 20250401 185300 926367600 21600 21600 21600 21600 0
4 20250401 185200 926367600 21600 21600 21600 21600 0
5 20250401 185100 926367600 21600 21600 21600 21600 0
6 20250401 185000 926367600 21600 21600 21600 21600 0
7 20250401 184900 926367600 21600 21600 21600 21600 0
8 20250401 184800 926367600 21600 21600 21600 21600 0
9 20250401 184700 926367600 21600 21600 21600 21600 0
10 20250401 184600 926367600 21600 21600 21600 21600 0
11 20250401 184500 926367600 21600 21600 21600 21600 0
12 20250401 184400 926367600 21600 21600 21600 21600 0
13 20250401 184300 926367600 21600 21600 21600 21600 0
14 20250401 184200 926367600 21600 21600 21600 21600 0
15 20250401 184100 926367600 21600 21600 21600 21600 0
16 20250401 184000 926367600 21600 21600 21600 21600 0
17 20250401 183900 926367600 21600 21600 21600 21600 0
18 20250401 183800 926367600 21600 21600 21600 21600 0
19 20250401 183700 926367600 21600 21600 21600 21600 0
20 20250401 183600 926367600 21600 21600 21600 21600 0
21 20250401 183500 926367600 21600 21600 21600 21600 0
22 20250401 183400 926367600 21600 21600 21600 21600 0
23 20250401 183300 926367600 21600 21600 21600 21600 0
24 20250401 183200 926367600 21600 21600 21600 21600 0
25 20250401 183100 926367600 21600 21600 21600 21600 0
26 20250401 183000 926367600 21600 21600 21600 21600 0
27 20250401 182900 926367600 21600 21600 21600 21600 0
28 20250401 182800 926367600 21600 21600 21600 21600 0
29 20250401 182700 926367600 21600 21600 21600 21600 0
30 20250401 182600 926367600 21600 21600 21600 21600 0
31 20250401 182500 926367600 21600 21600 21600 21600 0
32 20250401 182400 926367600 21600 21600 21600 21600 1678
33 20250401 182300 926367600 21600 21600 21600 21600 0
34 20250401 182200 926367600 21600 21600 21600 21600 0
35 20250401 182100 926367600 21600 21600 21600 21600 0
36 20250401 182000 926367600 21600 21600 21600 21600 0
37 20250401 181900 926367600 21600 21600 21600 21600 0
38 20250401 181800 926367600 21600 21600 21600 21600 0
39 20250401 181700 926367600 21600 21600 21600 21600 0
40 20250401 181600 926367600 21600 21600 21600 21600 0
41 20250401 181500 926367600 21600 21600 21600 21600 0
42 20250401 181400 926367600 21600 21600 21600 21600 0
43 20250401 181300 926367600 21600 21600 21600 21600 0
44 20250401 181200 926367600 21600 21600 21600 21600 0
45 20250401 181100 926367600 21600 21600 21600 21600 0
46 20250401 181000 926367600 21600 21600 21600 21600 0
47 20250401 180900 926367600 21600 21600 21600 21600 0
48 20250401 180800 926367600 21600 21600 21600 21600 0
49 20250401 180700 926367600 21600 21600 21600 21600 0
50 20250401 180600 926367600 21600 21600 21600 21600 0
51 20250401 180500 926367600 21600 21600 21600 21600 0
52 20250401 180400 926367600 21600 21600 21600 21600 0
53 20250401 180300 926367600 21600 21600 21600 21600 0
54 20250401 180200 926367600 21600 21600 21600 21600 0
55 20250401 180100 926367600 21600 21600 21600 21600 0
56 20250401 180000 926367600 21600 21600 21600 21600 0
57 20250401 175900 926367600 21600 21600 21600 21600 0
58 20250401 175800 926367600 21600 21600 21600 21600 0
59 20250401 175700 926367600 21600 21600 21600 21600 0
60 20250401 175600 926367600 21600 21600 21600 21600 0
61 20250401 175500 926367600 21600 21600 21600 21600 0
62 20250401 175400 926367600 21600 21600 21600 21600 1678
63 20250401 175300 926367600 21600 21600 21600 21600 0
64 20250401 175200 926367600 21600 21600 21600 21600 0
65 20250401 175100 926367600 21600 21600 21600 21600 0
66 20250401 175000 926367600 21600 21600 21600 21600 0
67 20250401 174900 926367600 21600 21600 21600 21600 0
68 20250401 174800 926367600 21600 21600 21600 21600 0
69 20250401 174700 926367600 21600 21600 21600 21600 0
70 20250401 174600 926367600 21600 21600 21600 21600 0
71 20250401 174500 926367600 21600 21600 21600 21600 0
72 20250401 174400 926367600 21600 21600 21600 21600 0
73 20250401 174300 926367600 21600 21600 21600 21600 0
74 20250401 174200 926367600 21600 21600 21600 21600 0
75 20250401 174100 926367600 21600 21600 21600 21600 0
76 20250401 174000 926367600 21600 21600 21600 21600 0
77 20250401 173900 926367600 21600 21600 21600 21600 0
78 20250401 173800 926367600 21600 21600 21600 21600 0
79 20250401 173700 926367600 21600 21600 21600 21600 0
80 20250401 173600 926367600 21600 21600 21600 21600 0
81 20250401 173500 926367600 21600 21600 21600 21600 0
82 20250401 173400 926367600 21600 21600 21600 21600 0
83 20250401 173300 926367600 21600 21600 21600 21600 0
84 20250401 173200 926367600 21600 21600 21600 21600 0
85 20250401 173100 926367600 21600 21600 21600 21600 0
86 20250401 173000 926367600 21600 21600 21600 21600 0
87 20250401 172900 926367600 21600 21600 21600 21600 0
88 20250401 172800 926367600 21600 21600 21600 21600 0
89 20250401 172700 926367600 21600 21600 21600 21600 0
90 20250401 172600 926367600 21600 21600 21600 21600 0
91 20250401 172500 926367600 21600 21600 21600 21600 0
92 20250401 172400 926367600 21600 21600 21600 21600 1678
93 20250401 172300 926367600 21600 21600 21600 21600 0
94 20250401 172200 926367600 21600 21600 21600 21600 0
95 20250401 172100 926367600 21600 21600 21600 21600 0
96 20250401 172000 926367600 21600 21600 21600 21600 0
97 20250401 171900 926367600 21600 21600 21600 21600 0
98 20250401 171800 926367600 21600 21600 21600 21600 0
99 20250401 171700 926367600 21600 21600 21600 21600 0
100 20250401 171600 926367600 21600 21600 21600 21600 0
101 20250401 171500 926367600 21600 21600 21600 21600 0
102 20250401 171400 926367600 21600 21600 21600 21600 0
103 20250401 171300 926367600 21600 21600 21600 21600 0
104 20250401 171200 926367600 21600 21600 21600 21600 0
105 20250401 171100 926367600 21600 21600 21600 21600 0
106 20250401 171000 926367600 21600 21600 21600 21600 0
107 20250401 170900 926367600 21600 21600 21600 21600 0
108 20250401 170800 926367600 21600 21600 21600 21600 0
109 20250401 170700 926367600 21600 21600 21600 21600 0
110 20250401 170600 926367600 21600 21600 21600 21600 0
111 20250401 170500 926367600 21600 21600 21600 21600 0
112 20250401 170400 926367600 21600 21600 21600 21600 0
113 20250401 170300 926367600 21600 21600 21600 21600 0
114 20250401 170200 926367600 21600 21600 21600 21600 0
115 20250401 170100 926367600 21600 21600 21600 21600 0
116 20250401 170000 926367600 21600 21600 21600 21600 0
117 20250401 165900 926367600 21600 21600 21600 21600 0
118 20250401 165800 926367600 21600 21600 21600 21600 0
119 20250401 165700 926367600 21600 21600 21600 21600 0
120 20250401 165600 926367600 21600 21600 21600 21600 0
121 20250401 165500 926367600 21600 21600 21600 21600 0
122 20250401 165400 926367600 21600 21600 21600 21600 1678
123 20250401 165300 926367600 21600 21600 21600 21600 0
124 20250401 165200 926367600 21600 21600 21600 21600 0
125 20250401 165100 926367600 21600 21600 21600 21600 0
126 20250401 165000 926367600 21600 21600 21600 21600 0
127 20250401 164900 926367600 21600 21600 21600 21600 0
128 20250401 164800 926367600 21600 21600 21600 21600 0
129 20250401 164700 926367600 21600 21600 21600 21600 0
130 20250401 164600 926367600 21600 21600 21600 21600 0
131 20250401 164500 926367600 21600 21600 21600 21600 0
132 20250401 164400 926367600 21600 21600 21600 21600 0
133 20250401 164300 926367600 21600 21600 21600 21600 0
134 20250401 164200 926367600 21600 21600 21600 21600 0
135 20250401 164100 926367600 21600 21600 21600 21600 0
136 20250401 164000 926367600 21600 21600 21600 21600 0
137 20250401 163900 926367600 21600 21600 21600 21600 0
138 20250401 163800 926367600 21600 21600 21600 21600 0
139 20250401 163700 926367600 21600 21600 21600 21600 0
140 20250401 163600 926367600 21600 21600 21600 21600 0
141 20250401 163500 926367600 21600 21600 21600 21600 0
142 20250401 163400 926367600 21600 21600 21600 21600 0
143 20250401 163300 926367600 21600 21600 21600 21600 0
144 20250401 163200 926367600 21600 21600 21600 21600 0
145 20250401 163100 926367600 21600 21600 21600 21600 0
146 20250401 163000 926367600 21600 21600 21600 21600 0
147 20250401 162900 926367600 21600 21600 21600 21600 0
148 20250401 162800 926367600 21600 21600 21600 21600 0
149 20250401 162700 926367600 21600 21600 21600 21600 0
150 20250401 162600 926367600 21600 21600 21600 21600 0
151 20250401 162500 926367600 21600 21600 21600 21600 0
152 20250401 162400 926367600 21600 21600 21600 21600 1678
153 20250401 162300 926367600 21600 21600 21600 21600 0
154 20250401 162200 926367600 21600 21600 21600 21600 0
155 20250401 162100 926367600 21600 21600 21600 21600 0
156 20250401 162000 926367600 21600 21600 21600 21600 0
157 20250401 161900 926367600 21600 21600 21600 21600 0
158 20250401 161800 926367600 21600 21600 21600 21600 0
159 20250401 161700 926367600 21600 21600 21600 21600 0
160 20250401 161600 926367600 21600 21600 21600 21600 0
161 20250401 161500 926367600 21600 21600 21600 21600 0
162 20250401 161400 926367600 21600 21600 21600 21600 0
163 20250401 161300 926367600 21600 21600 21600 21600 0
164 20250401 161200 926367600 21600 21600 21600 21600 0
165 20250401 161100 926367600 21600 21600 21600 21600 0
166 20250401 161000 926367600 21600 21600 21600 21600 0
167 20250401 160900 926367600 21600 21600 21600 21600 0
168 20250401 160800 926367600 21600 21600 21600 21600 0
169 20250401 160700 926367600 21600 21600 21600 21600 0
170 20250401 160600 926367600 21600 21600 21600 21600 0
171 20250401 160500 926367600 21600 21600 21600 21600 0
172 20250401 160400 926367600 21600 21600 21600 21600 0
173 20250401 160300 926367600 21600 21600 21600 21600 0
174 20250401 160200 926367600 21600 21600 21600 21600 0
175 20250401 160100 926367600 21600 21600 21600 21600 0
176 20250401 160000 926367600 21600 21600 21600 21600 0
177 20250401 155900 926367600 21600 21600 21600 21600 0
178 20250401 155800 926367600 21600 21600 21600 21600 0
179 20250401 155700 926367600 21600 21600 21600 21600 0
180 20250401 155600 926367600 21600 21600 21600 21600 0
181 20250401 155500 926367600 21600 21600 21600 21600 0
182 20250401 155400 926367600 21600 21600 21600 21600 1678
183 20250401 155300 926367600 21600 21600 21600 21600 0
184 20250401 155200 926367600 21600 21600 21600 21600 0
185 20250401 155100 926367600 21600 21600 21600 21600 0
186 20250401 155000 926367600 21600 21600 21600 21600 0
187 20250401 154900 926367600 21600 21600 21600 21600 0
188 20250401 154800 926367600 21600 21600 21600 21600 0
189 20250401 154700 926367600 21600 21600 21600 21600 0
190 20250401 154600 926367600 21600 21600 21600 21600 0
191 20250401 154500 926367600 21600 21600 21600 21600 0
192 20250401 154400 926367600 21600 21600 21600 21600 0
193 20250401 154300 926367600 21600 21600 21600 21600 0
194 20250401 154200 926367600 21600 21600 21600 21600 0
195 20250401 154100 926367600 21600 21600 21600 21600 0
196 20250401 154000 926367600 21600 21600 21600 21600 0
197 20250401 153900 926367600 21600 21600 21600 21600 0
198 20250401 153800 926367600 21600 21600 21600 21600 0
199 20250401 153700 926367600 21600 21600 21600 21600 0
200 20250401 153600 926367600 21600 21600 21600 21600 0
201 20250401 153500 926367600 21600 21600 21600 21600 0
202 20250401 153400 926367600 21600 21600 21600 21600 0
203 20250401 153300 926367600 21600 21600 21600 21600 0
204 20250401 153200 926367600 21600 21600 21600 21600 0
205 20250401 153100 926367600 21600 21600 21600 21600 0
206 20250401 153000 926367600 21600 21600 21600 21600 1678
207 20250401 152900 890122800 21600 21600 21600 21600 0
208 20250401 152800 890122800 21600 21600 21600 21600 0
209 20250401 152700 890122800 21600 21600 21600 21600 0
210 20250401 152600 890122800 21600 21600 21600 21600 0
211 20250401 152500 890122800 21600 21600 21600 21600 0
212 20250401 152400 890122800 21600 21600 21600 21600 0
213 20250401 152300 890122800 21600 21600 21600 21600 0
214 20250401 152200 890122800 21600 21600 21600 21600 0
215 20250401 152100 890122800 21600 21600 21600 21600 0
216 20250401 152000 890122800 21600 21600 21600 21600 0
217 20250401 151900 890122800 21600 21650 21650 21600 441
218 20250401 151800 880595400 21650 21650 21650 21600 49
219 20250401 151700 879534650 21700 21700 21700 21650 7
220 20250401 151600 879382800 21550 21700 21700 21550 723
221 20250401 151500 863737450 21700 21650 21700 21650 114
222 20250401 151400 861266300 21700 21700 21700 21700 10
223 20250401 151300 861049300 21700 21700 21700 21700 56
224 20250401 151200 859834100 21650 21700 21700 21650 289
225 20250401 151100 853562850 21650 21650 21650 21650 39
226 20250401 151000 852718500 21700 21650 21700 21650 42
227 20250401 150900 851809100 21650 21700 21700 21650 33
228 20250401 150800 851094400 21700 21650 21700 21650 42
229 20250401 150700 850185000 21650 21700 21700 21650 13
230 20250401 150600 849902950 21700 21650 21700 21650 66
231 20250401 150500 848472800 21650 21650 21650 21650 41
232 20250401 150400 847585150 21650 21600 21650 21500 1606
233 20250401 150300 812947700 21600 21600 21600 21600 40
234 20250401 150200 812083700 21650 21650 21650 21650 4
235 20250401 150100 811997100 21650 21650 21650 21650 116
236 20250401 150000 809485700 21650 21650 21650 21650 120
237 20250401 145900 806887700 21650 21650 21650 21650 39
238 20250401 145800 806043350 21650 21700 21700 21650 51
239 20250401 145700 804938700 21650 21650 21650 21650 50
240 20250401 145600 803856200 21650 21650 21650 21650 40
241 20250401 145500 802990200 21700 21700 21700 21650 51
242 20250401 145400 801885500 21650 21650 21650 21650 79
243 20250401 145300 800175150 21650 21700 21700 21650 81
244 20250401 145200 798421450 21700 21650 21700 21650 143
245 20250401 145100 795320300 21700 21650 21700 21650 85
246 20250401 145000 793479800 21650 21700 21700 21650 40
247 20250401 144900 792613750 21700 21700 21700 21650 95
248 20250401 144800 790553550 21700 21750 21750 21700 41
249 20250401 144700 789661850 21750 21750 21750 21700 55
250 20250401 144600 788467750 21750 21750 21750 21700 13
251 20250401 144500 788185050 21750 21700 21750 21700 211
252 20250401 144400 783605400 21700 21675 21700 21675 55
253 20250401 144300 782411925 21700 21650 21700 21650 163
254 20250401 144200 778876825 21700 21650 21700 21650 49
255 20250401 144100 777815475 21650 21700 21700 21650 8
256 20250401 144000 777641925 21700 21700 21700 21700 3
257 20250401 143900 777576825 21650 21650 21650 21600 89
258 20250401 143800 775650025 21650 21650 21650 21650 134
259 20250401 143700 772748925 21600 21650 21650 21600 124
260 20250401 143600 770068125 21700 21650 21700 21600 1171
261 20250401 143500 744757025 21650 21650 21650 21650 49
262 20250401 143400 743696175 21650 21700 21700 21650 51
263 20250401 143300 742591475 21700 21700 21700 21700 21
264 20250401 143200 742135775 21700 21700 21700 21650 841
265 20250401 143100 723911125 21700 21700 21750 21700 343
266 20250401 143000 716467875 21700 21700 21700 21700 118
267 20250401 142900 713907275 21700 21750 21800 21700 59
268 20250401 142800 712625025 21800 21800 21800 21800 0
269 20250401 142700 712625025 21800 21800 21800 21750 184
270 20250401 142600 708613875 21800 21800 21800 21800 112
271 20250401 142500 706172275 21750 21750 21750 21750 121
272 20250401 142400 703540525 21750 21750 21750 21750 321
273 20250401 142300 696558775 21700 21700 21700 21700 84
274 20250401 142200 694735975 21700 21700 21700 21700 120
275 20250401 142100 692131975 21700 21700 21700 21700 140
276 20250401 142000 689093975 21700 21700 21700 21650 66
277 20250401 141900 687661825 21700 21700 21700 21700 91
278 20250401 141800 685687125 21650 21600 21650 21600 781
279 20250401 141700 668778525 21650 21650 21650 21600 82
280 20250401 141600 667005175 21650 21650 21650 21600 94
281 20250401 141500 664972075 21600 21600 21650 21600 129
282 20250401 141400 662185175 21650 21650 21650 21650 1
283 20250401 141300 662163525 21650 21650 21650 21600 189
284 20250401 141200 658073725 21650 21650 21650 21600 129
285 20250401 141100 655283725 21650 21650 21650 21650 330
286 20250401 141000 648139225 21650 21700 21700 21600 55
287 20250401 140900 646949575 21750 21800 21850 21550 6145
288 20250401 140800 513976175 21800 21800 21800 21750 181
289 20250401 140700 510030425 21800 21800 21800 21800 54
290 20250401 140600 508853225 21750 21750 21750 21750 40
291 20250401 140500 507983225 21800 21750 21800 21750 90
292 20250401 140400 506025225 21750 21750 21750 21750 62
293 20250401 140300 504676725 21750 21750 21750 21700 531
294 20250401 140200 493127525 21750 21800 21850 21700 1629
295 20250401 140100 457707575 21850 21850 21850 21850 377
296 20250401 140000 449470125 21850 21850 21900 21850 140
297 20250401 135900 446411025 21900 21850 21900 21850 62
298 20250401 135800 445055175 21850 21900 21900 21850 46
299 20250401 135700 444049975 21900 21900 21900 21900 8
300 20250401 135600 443874775 21850 21850 21900 21850 152
301 20250401 135500 440552575 21850 21800 21900 21800 802
302 20250401 135400 423028675 21850 21850 21850 21850 148
303 20250401 135300 419794875 21850 21900 21900 21850 89
304 20250401 135200 417847575 21950 22000 22000 21750 5163
305 20250401 135100 304996175 22000 22000 22000 22000 2
306 20250401 135000 304952175 22000 22000 22000 22000 76
307 20250401 134900 303280175 22000 22000 22000 22000 54
308 20250401 134800 302092175 22000 22000 22000 22000 39
309 20250401 134700 301234175 22000 22000 22000 22000 0
310 20250401 134600 301234175 22000 22000 22000 22000 19
311 20250401 134500 300816175 22000 22000 22000 22000 3
312 20250401 134400 300750175 22000 22000 22000 22000 68
313 20250401 134300 299254175 22000 22000 22000 22000 434
314 20250401 134200 289706175 22000 22000 22000 22000 94
315 20250401 134100 287638175 22000 22000 22000 21950 306
316 20250401 134000 280907275 22000 22000 22000 22000 20
317 20250401 133900 280467275 21950 21975 21975 21950 500
318 20250401 133800 269492250 21950 22000 22000 21950 265
319 20250401 133700 263664950 21950 22000 22000 21950 499
320 20250401 133600 252688150 22050 22050 22050 22050 0
321 20250401 133500 252688150 22050 22050 22100 22000 1294
322 20250401 133400 224217500 22050 22050 22050 22050 80
323 20250401 133300 222453500 22050 22100 22100 22050 745
324 20250401 133200 206025400 22050 22100 22100 22050 34
325 20250401 133100 205275600 22050 22150 22150 22050 18
326 20250401 133000 204877800 22100 22100 22100 22100 23
327 20250401 132900 204369500 22100 22100 22100 22100 0
328 20250401 132800 204369500 22100 22100 22100 22100 0
329 20250401 132700 204369500 22100 22100 22100 22100 0
330 20250401 132600 204369500 22100 22100 22100 22100 24
331 20250401 132500 203839100 22100 22100 22100 22100 52
332 20250401 132400 202689900 22100 22100 22100 22100 0
333 20250401 132300 202689900 22100 22100 22100 22100 0
334 20250401 132200 202689900 22100 22100 22100 22100 23
335 20250401 132100 202181600 22100 22100 22100 22100 0
336 20250401 132000 202181600 22100 22100 22100 22100 0
337 20250401 131900 202181600 22100 22100 22100 22100 1
338 20250401 131800 202159500 22150 22150 22150 22100 28
339 20250401 131700 201540600 22100 22100 22100 22100 66
340 20250401 131600 200082000 22150 22150 22150 22150 10
341 20250401 131500 199860500 22100 22100 22100 22100 22
342 20250401 131400 199374300 22150 22150 22150 22150 0
343 20250401 131300 199374300 22150 22150 22150 22150 0
344 20250401 131200 199374300 22150 22150 22150 22150 1
345 20250401 131100 199352150 22100 22100 22100 22100 26
346 20250401 131000 198777550 22150 22150 22150 22150 2
347 20250401 130900 198733250 22100 22100 22100 22100 143
348 20250401 130800 195572950 22100 22100 22100 22100 1
349 20250401 130700 195550850 22150 22100 22150 22100 22
350 20250401 130600 195064600 22150 22150 22150 22150 0
351 20250401 130500 195064600 22150 22150 22150 22150 8
352 20250401 130400 194887400 22150 22150 22150 22150 0
353 20250401 130300 194887400 22150 22100 22150 22100 25
354 20250401 130200 194334850 22150 22150 22150 22150 1
355 20250401 130100 194312700 22150 22150 22150 22150 1
356 20250401 130000 194290550 22150 22150 22150 22150 0
357 20250401 125900 194290550 22150 22150 22150 22100 26
358 20250401 125800 193715850 22100 22100 22100 22100 0
359 20250401 125700 193715850 22100 22100 22100 22100 0
360 20250401 125600 193715850 22100 22150 22150 22100 27
361 20250401 125500 193119100 22150 22150 22150 22150 5
362 20250401 125400 193008350 22150 22150 22150 22150 3
363 20250401 125300 192941900 22150 22150 22150 22150 0
364 20250401 125200 192941900 22150 22100 22150 22100 24
365 20250401 125100 192411450 22150 22150 22150 22150 0
366 20250401 125000 192411450 22150 22150 22150 22150 6
367 20250401 124900 192278550 22100 22100 22100 22100 0
368 20250401 124800 192278550 22100 22100 22100 22100 24
369 20250401 124700 191748150 22100 22150 22150 22100 1400
370 20250401 124600 160783950 22150 22200 22200 22150 263
371 20250401 124500 154953800 22200 22200 22200 22200 0
372 20250401 124400 154953800 22200 22200 22200 22200 78
373 20250401 124300 153222200 22200 22200 22200 22200 23
374 20250401 124200 152711600 22200 22200 22200 22200 0
375 20250401 124100 152711600 22200 22200 22200 22200 4
376 20250401 124000 152622800 22200 22200 22200 22200 22
377 20250401 123900 152134400 22250 22250 22250 22250 0
378 20250401 123800 152134400 22250 22250 22250 22250 1
379 20250401 123700 152112150 22200 22150 22200 22150 55
380 20250401 123600 150892250 22200 22200 22200 22200 1
381 20250401 123500 150870050 22200 22200 22200 22200 0
382 20250401 123400 150870050 22200 22200 22200 22200 2
383 20250401 123300 150825650 22200 22150 22200 22150 24
384 20250401 123200 150294000 22150 22150 22150 22150 1
385 20250401 123100 150271850 22150 22150 22150 22150 0
386 20250401 123000 150271850 22150 22150 22150 22150 0
387 20250401 122900 150271850 22150 22150 22150 22150 24
388 20250401 122800 149740250 22200 22200 22200 22200 1
389 20250401 122700 149718050 22200 22200 22200 22200 0
390 20250401 122600 149718050 22200 22150 22200 22150 8
391 20250401 122500 149540500 22150 22150 22150 22150 25
392 20250401 122400 148986750 22200 22200 22200 22200 0
393 20250401 122300 148986750 22200 22200 22200 22200 0
394 20250401 122200 148986750 22200 22200 22200 22200 11
395 20250401 122100 148742550 22150 22150 22150 22150 22
396 20250401 122000 148255250 22200 22200 22200 22200 0
397 20250401 121900 148255250 22200 22200 22200 22200 0
398 20250401 121800 148255250 22200 22200 22200 22200 23
399 20250401 121700 147744650 22200 22200 22200 22200 0
400 20250401 121600 147744650 22200 22150 22200 22150 26
401 20250401 121500 147167500 22200 22200 22200 22200 0
402 20250401 121400 147167500 22200 22150 22200 22150 25
403 20250401 121300 146613650 22200 22200 22200 22200 2
404 20250401 121200 146569250 22200 22200 22200 22200 0
405 20250401 121100 146569250 22200 22200 22200 22200 1
406 20250401 121000 146547050 22150 22150 22150 22150 27
407 20250401 120900 145949000 22150 22150 22150 22150 0
408 20250401 120800 145949000 22150 22150 22150 22150 1
409 20250401 120700 145926850 22150 22150 22150 22150 0
410 20250401 120600 145926850 22150 22200 22200 22150 23
411 20250401 120500 145417350 22150 22150 22150 22150 0
412 20250401 120400 145417350 22150 22150 22150 22150 0
413 20250401 120300 145417350 22150 22150 22150 22150 0
414 20250401 120200 145417350 22150 22150 22150 22150 26
415 20250401 120100 144841450 22200 22200 22200 22200 2
416 20250401 120000 144797050 22200 22200 22200 22200 69
417 20250401 115900 143265250 22150 22150 22150 22150 28
418 20250401 115800 142645050 22150 22150 22150 22150 12
419 20250401 115700 142379250 22150 22150 22150 22150 15
420 20250401 115600 142047000 22150 22100 22150 22100 20
421 20250401 115500 141604150 22100 22150 22150 22100 40
422 20250401 115400 140718600 22150 22150 22200 22150 16
423 20250401 115300 140364150 22150 22150 22200 22100 243
424 20250401 115200 134980750 22150 22150 22150 22150 723
425 20250401 115100 118966300 22150 22150 22150 22150 37
426 20250401 115000 118146750 22150 22200 22200 22150 11
427 20250401 114900 117903050 22150 22200 22200 22150 10
428 20250401 114800 117681350 22200 22200 22200 22200 8
429 20250401 114700 117503750 22200 22200 22200 22200 33
430 20250401 114600 116771150 22200 22200 22200 22200 2
431 20250401 114500 116726750 22250 22250 22250 22250 0
432 20250401 114400 116726750 22250 22250 22250 22250 1
433 20250401 114300 116704500 22200 22200 22200 22200 25
434 20250401 114200 116149500 22200 22200 22200 22200 0
435 20250401 114100 116149500 22200 22200 22200 22200 0
436 20250401 114000 116149500 22200 22250 22250 22200 27
437 20250401 113900 115550050 22200 22200 22200 22200 1
438 20250401 113800 115527850 22200 22200 22200 22200 0
439 20250401 113700 115527850 22200 22200 22200 22200 0
440 20250401 113600 115527850 22200 22200 22200 22200 23
441 20250401 113500 115017250 22200 22200 22200 22200 54
442 20250401 113400 113818450 22250 22250 22250 22250 71
443 20250401 113300 112238700 22300 22300 22300 22300 0
444 20250401 113200 112238700 22300 22250 22300 22250 28
445 20250401 113100 111615650 22300 22300 22300 22300 0
446 20250401 113000 111615650 22300 22300 22300 22300 0
447 20250401 112900 111615650 22300 22300 22300 22300 18
448 20250401 112800 111214250 22250 22250 22250 22250 25
449 20250401 112700 110658000 22250 22250 22250 22250 1
450 20250401 112600 110635750 22250 22250 22250 22250 0
451 20250401 112500 110635750 22250 22250 22250 22250 0
452 20250401 112400 110635750 22250 22250 22250 22250 26
453 20250401 112300 110057250 22300 22300 22300 22300 21
454 20250401 112200 109588950 22250 22250 22250 22250 0
455 20250401 112100 109588950 22250 22250 22250 22250 26
456 20250401 112000 109010450 22300 22300 22300 22300 0
457 20250401 111900 109010450 22300 22300 22300 22300 2
458 20250401 111800 108965850 22250 22250 22250 22250 0
459 20250401 111700 108965850 22250 22300 22300 22250 53
460 20250401 111600 107785350 22300 22250 22300 22250 2
461 20250401 111500 107740800 22300 22300 22300 22300 0
462 20250401 111400 107740800 22300 22300 22300 22300 0
463 20250401 111300 107740800 22300 22300 22300 22300 2
464 20250401 111200 107696200 22300 22300 22300 22300 0
465 20250401 111100 107696200 22300 22300 22300 22300 0
466 20250401 111000 107696200 22300 22300 22300 22300 1
467 20250401 110900 107673900 22250 22250 22250 22250 0
468 20250401 110800 107673900 22250 22250 22250 22250 0
469 20250401 110700 107673900 22250 22250 22250 22250 0
470 20250401 110600 107673900 22250 22250 22250 22250 0
471 20250401 110500 107673900 22250 22250 22250 22250 0
472 20250401 110400 107673900 22250 22250 22250 22250 0
473 20250401 110300 107673900 22250 22250 22250 22250 0
474 20250401 110200 107673900 22250 22250 22250 22250 27
475 20250401 110100 107073150 22250 22250 22250 22250 0
476 20250401 110000 107073150 22250 22250 22250 22250 0
477 20250401 105900 107073150 22250 22250 22250 22250 0
478 20250401 105800 107073150 22250 22250 22250 22250 25
479 20250401 105700 106516900 22250 22250 22250 22250 0
480 20250401 105600 106516900 22250 22250 22250 22250 0
481 20250401 105500 106516900 22250 22250 22250 22250 1
482 20250401 105400 106494650 22250 22300 22300 22250 194
483 20250401 105300 102169750 22300 22300 22300 22300 0
484 20250401 105200 102169750 22300 22300 22300 22300 19
485 20250401 105100 101746050 22300 22300 22300 22300 0
486 20250401 105000 101746050 22300 22300 22300 22300 26
487 20250401 104900 101166250 22350 22350 22350 22350 1
488 20250401 104800 101143900 22300 22300 22300 22300 0
489 20250401 104700 101143900 22300 22300 22300 22300 0
490 20250401 104600 101143900 22300 22300 22300 22300 25
491 20250401 104500 100586400 22300 22300 22300 22300 0
492 20250401 104400 100586400 22300 22300 22300 22300 0
493 20250401 104300 100586400 22300 22300 22300 22300 126
494 20250401 104200 97776600 22300 22300 22300 22300 0
495 20250401 104100 97776600 22300 22300 22300 22300 570
496 20250401 104000 85065600 22250 22250 22250 22250 16
497 20250401 103900 84709600 22250 22200 22250 22200 27
498 20250401 103800 84110150 22200 22200 22200 22200 0
499 20250401 103700 84110150 22200 22200 22200 22200 0
500 20250401 103600 84110150 22200 22200 22200 22200 0
501 20250401 103500 84110150 22200 22200 22200 22200 441
502 20250401 103400 74319950 22200 22200 22200 22200 0
503 20250401 103300 74319950 22200 22200 22200 22200 2
504 20250401 103200 74275550 22150 22150 22150 22150 0
505 20250401 103100 74275550 22150 22150 22150 22150 28
506 20250401 103000 73655350 22150 22150 22150 22150 0
507 20250401 102900 73655350 22150 22150 22150 22150 0
508 20250401 102800 73655350 22150 22150 22150 22150 0
509 20250401 102700 73655350 22150 22200 22200 22150 26
510 20250401 102600 73079400 22150 22150 22150 22150 0
511 20250401 102500 73079400 22150 22150 22150 22150 0
512 20250401 102400 73079400 22150 22150 22150 22150 28
513 20250401 102300 72459200 22200 22200 22200 22200 1
514 20250401 102200 72437000 22200 22200 22200 22200 1
515 20250401 102100 72414800 22200 22200 22200 22200 0
516 20250401 102000 72414800 22200 22200 22200 22200 10
517 20250401 101900 72192800 22200 22200 22200 22200 10
518 20250401 101800 71970800 22200 22200 22200 22200 0
519 20250401 101700 71970800 22200 22200 22200 22200 1
520 20250401 101600 71948600 22150 22150 22150 22150 0
521 20250401 101500 71948600 22150 22150 22150 22150 10
522 20250401 101400 71727100 22200 22200 22200 22200 0
523 20250401 101300 71727100 22200 22200 22200 22200 7
524 20250401 101200 71571700 22200 22200 22200 22200 1
525 20250401 101100 71549500 22200 22200 22200 22200 2
526 20250401 101000 71505100 22150 22150 22150 22150 22
527 20250401 100900 71017800 22150 22150 22150 22150 8
528 20250401 100800 70840600 22150 22150 22150 22150 100
529 20250401 100700 68625600 22150 22150 22150 22150 10
530 20250401 100600 68404100 22150 22150 22150 22150 0
531 20250401 100500 68404100 22150 22100 22150 22100 31
532 20250401 100400 67718700 22100 22100 22100 22100 0
533 20250401 100300 67718700 22100 22100 22100 22100 100
534 20250401 100200 65508700 22150 22150 22150 22150 22
535 20250401 100100 65021400 22150 22150 22150 22150 0
536 20250401 100000 65021400 22150 22150 22150 22150 130
537 20250401 095900 62141900 22100 22100 22100 22100 0
538 20250401 095800 62141900 22100 22100 22100 22100 0
539 20250401 095700 62141900 22100 22100 22100 22100 26
540 20250401 095600 61567300 22150 22150 22150 22150 1
541 20250401 095500 61545150 22150 22150 22150 22150 11
542 20250401 095400 61301500 22150 22150 22150 22150 10
543 20250401 095300 61080000 22100 22100 22100 22100 28
544 20250401 095200 60461200 22150 22150 22150 22150 0
545 20250401 095100 60461200 22150 22150 22150 22150 14
546 20250401 095000 60151100 22100 22100 22100 22100 30
547 20250401 094900 59488100 22100 22100 22100 22100 25
548 20250401 094800 58935600 22100 22100 22100 22100 54
549 20250401 094700 57742200 22150 22150 22150 22150 10
550 20250401 094600 57520700 22150 22100 22150 22100 37
551 20250401 094500 56702550 22150 22150 22150 22150 3
552 20250401 094400 56636100 22150 22150 22150 22150 1
553 20250401 094300 56613950 22100 22150 22150 22100 4
554 20250401 094200 56525500 22100 22100 22100 22100 26
555 20250401 094100 55950900 22150 22150 22150 22150 2
556 20250401 094000 55906600 22150 22150 22150 22150 1
557 20250401 093900 55884450 22150 22150 22150 22150 4
558 20250401 093800 55795850 22100 22100 22100 22100 27
559 20250401 093700 55199150 22150 22150 22150 22150 20
560 20250401 093600 54756150 22150 22150 22150 22150 0
561 20250401 093500 54756150 22150 22150 22150 22150 1
562 20250401 093400 54734000 22100 22100 22100 22100 28
563 20250401 093300 54115200 22150 22150 22150 22150 1
564 20250401 093200 54093050 22150 22150 22150 22150 10
565 20250401 093100 53871550 22150 22200 22200 22150 497
566 20250401 093000 42862000 22150 22150 22150 22150 28
567 20250401 092900 42241800 22150 22150 22150 22150 0
568 20250401 092800 42241800 22150 22150 22150 22150 0
569 20250401 092700 42241800 22150 22150 22150 22150 64
570 20250401 092600 40824200 22200 22200 22200 22200 30
571 20250401 092500 40158200 22200 22200 22200 22200 0
572 20250401 092400 40158200 22200 22200 22200 22200 0
573 20250401 092300 40158200 22200 22200 22200 22200 81
574 20250401 092200 38360000 22250 22250 22250 22250 0
575 20250401 092100 38360000 22250 22250 22250 22250 1
576 20250401 092000 38337750 22250 22250 22250 22250 0
577 20250401 091900 38337750 22250 22250 22250 22200 28
578 20250401 091800 37716000 22250 22250 22250 22250 0
579 20250401 091700 37716000 22250 22250 22250 22250 54
580 20250401 091600 36514500 22200 22200 22200 22200 0
581 20250401 091500 36514500 22200 22200 22200 22200 27
582 20250401 091400 35915100 22150 22150 22150 22150 0
583 20250401 091300 35915100 22150 22150 22150 22150 0
584 20250401 091200 35915100 22150 22200 22250 22150 1403
585 20250401 091100 4822900 22200 22200 22200 22200 28
586 20250401 091000 4201300 22250 22250 22250 22250 1
587 20250401 090900 4179050 22250 22250 22250 22250 1
588 20250401 090800 4156800 22200 22200 22200 22200 0
589 20250401 090700 4156800 22200 22200 22200 22200 0
590 20250401 090600 4156800 22200 22200 22200 22200 0
591 20250401 090500 4156800 22200 22200 22200 22200 0
592 20250401 090400 4156800 22200 22200 22200 22200 0
593 20250401 090300 4156800 22200 22200 22200 22200 0
594 20250401 090200 4156800 22200 22200 22200 22200 0
595 20250401 090100 4156800 22200 22200 22200 22200 20
596 20250401 090000 3712800 22100 22100 22100 22100 168

1
005090/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,14409333,0,325650925800,0.00
20250327,0,14409333,0,325650925800,0.00
20250326,0,14409333,0,326371392450,0.00
20250325,0,14409333,0,324209992500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 14409333 0 325650925800 0.00
3 20250327 0 14409333 0 325650925800 0.00
4 20250326 0 14409333 0 326371392450 0.00
5 20250325 0 14409333 0 324209992500 0.00