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

597
005300/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185500,1496593150,106100,106100,106100,106100,642
20250401,185400,1496593150,106100,106100,106100,106100,0
20250401,185300,1496593150,106100,106100,106100,106100,0
20250401,185200,1496593150,106100,106100,106100,106100,0
20250401,185100,1496593150,106100,106100,106100,106100,0
20250401,185000,1496593150,106100,106100,106100,106100,0
20250401,184900,1496593150,106100,106100,106100,106100,0
20250401,184800,1496593150,106100,106100,106100,106100,0
20250401,184700,1496593150,106100,106100,106100,106100,0
20250401,184600,1496593150,106100,106100,106100,106100,0
20250401,184500,1496593150,106100,106100,106100,106100,0
20250401,184400,1496593150,106100,106100,106100,106100,0
20250401,184300,1496593150,106100,106100,106100,106100,0
20250401,184200,1496593150,106100,106100,106100,106100,0
20250401,184100,1496593150,106100,106100,106100,106100,0
20250401,184000,1496593150,106100,106100,106100,106100,0
20250401,183900,1496593150,106100,106100,106100,106100,0
20250401,183800,1496593150,106100,106100,106100,106100,0
20250401,183700,1496593150,106100,106100,106100,106100,0
20250401,183600,1496593150,106100,106100,106100,106100,0
20250401,183500,1496593150,106100,106100,106100,106100,0
20250401,183400,1496593150,106100,106100,106100,106100,0
20250401,183300,1496593150,106100,106100,106100,106100,0
20250401,183200,1496593150,106100,106100,106100,106100,0
20250401,183100,1496593150,106100,106100,106100,106100,0
20250401,183000,1496593150,106100,106100,106100,106100,0
20250401,182900,1496593150,106100,106100,106100,106100,0
20250401,182800,1496593150,106100,106100,106100,106100,0
20250401,182700,1496593150,106100,106100,106100,106100,0
20250401,182600,1496593150,106100,106100,106100,106100,0
20250401,182500,1496593150,106100,106100,106100,106100,642
20250401,182400,1496593150,106100,106100,106100,106100,0
20250401,182300,1496593150,106100,106100,106100,106100,0
20250401,182200,1496593150,106100,106100,106100,106100,0
20250401,182100,1496593150,106100,106100,106100,106100,0
20250401,182000,1496593150,106100,106100,106100,106100,0
20250401,181900,1496593150,106100,106100,106100,106100,0
20250401,181800,1496593150,106100,106100,106100,106100,0
20250401,181700,1496593150,106100,106100,106100,106100,0
20250401,181600,1496593150,106100,106100,106100,106100,0
20250401,181500,1496593150,106100,106100,106100,106100,0
20250401,181400,1496593150,106100,106100,106100,106100,0
20250401,181300,1496593150,106100,106100,106100,106100,0
20250401,181200,1496593150,106100,106100,106100,106100,0
20250401,181100,1496593150,106100,106100,106100,106100,0
20250401,181000,1496593150,106100,106100,106100,106100,0
20250401,180900,1496593150,106100,106100,106100,106100,0
20250401,180800,1496593150,106100,106100,106100,106100,0
20250401,180700,1496593150,106100,106100,106100,106100,0
20250401,180600,1496593150,106100,106100,106100,106100,0
20250401,180500,1496593150,106100,106100,106100,106100,0
20250401,180400,1496593150,106100,106100,106100,106100,0
20250401,180300,1496593150,106100,106100,106100,106100,0
20250401,180200,1496593150,106100,106100,106100,106100,0
20250401,180100,1496593150,106100,106100,106100,106100,0
20250401,180000,1496593150,106100,106100,106100,106100,0
20250401,175900,1496593150,106100,106100,106100,106100,0
20250401,175800,1496593150,106100,106100,106100,106100,0
20250401,175700,1496593150,106100,106100,106100,106100,0
20250401,175600,1496593150,106100,106100,106100,106100,0
20250401,175500,1496593150,106100,106100,106100,106100,642
20250401,175400,1496593150,106100,106100,106100,106100,0
20250401,175300,1496593150,106100,106100,106100,106100,0
20250401,175200,1496593150,106100,106100,106100,106100,0
20250401,175100,1496593150,106100,106100,106100,106100,0
20250401,175000,1496593150,106100,106100,106100,106100,0
20250401,174900,1496593150,106100,106100,106100,106100,0
20250401,174800,1496593150,106100,106100,106100,106100,0
20250401,174700,1496593150,106100,106100,106100,106100,0
20250401,174600,1496593150,106100,106100,106100,106100,0
20250401,174500,1496593150,106100,106100,106100,106100,0
20250401,174400,1496593150,106100,106100,106100,106100,0
20250401,174300,1496593150,106100,106100,106100,106100,0
20250401,174200,1496593150,106100,106100,106100,106100,0
20250401,174100,1496593150,106100,106100,106100,106100,0
20250401,174000,1496593150,106100,106100,106100,106100,0
20250401,173900,1496593150,106100,106100,106100,106100,0
20250401,173800,1496593150,106100,106100,106100,106100,0
20250401,173700,1496593150,106100,106100,106100,106100,0
20250401,173600,1496593150,106100,106100,106100,106100,0
20250401,173500,1496593150,106100,106100,106100,106100,0
20250401,173400,1496593150,106100,106100,106100,106100,0
20250401,173300,1496593150,106100,106100,106100,106100,0
20250401,173200,1496593150,106100,106100,106100,106100,0
20250401,173100,1496593150,106100,106100,106100,106100,0
20250401,173000,1496593150,106100,106100,106100,106100,0
20250401,172900,1496593150,106100,106100,106100,106100,0
20250401,172800,1496593150,106100,106100,106100,106100,0
20250401,172700,1496593150,106100,106100,106100,106100,0
20250401,172600,1496593150,106100,106100,106100,106100,0
20250401,172500,1496593150,106100,106100,106100,106100,642
20250401,172400,1496593150,106100,106100,106100,106100,0
20250401,172300,1496593150,106100,106100,106100,106100,0
20250401,172200,1496593150,106100,106100,106100,106100,0
20250401,172100,1496593150,106100,106100,106100,106100,0
20250401,172000,1496593150,106100,106100,106100,106100,0
20250401,171900,1496593150,106100,106100,106100,106100,0
20250401,171800,1496593150,106100,106100,106100,106100,0
20250401,171700,1496593150,106100,106100,106100,106100,0
20250401,171600,1496593150,106100,106100,106100,106100,0
20250401,171500,1496593150,106100,106100,106100,106100,0
20250401,171400,1496593150,106100,106100,106100,106100,0
20250401,171300,1496593150,106100,106100,106100,106100,0
20250401,171200,1496593150,106100,106100,106100,106100,0
20250401,171100,1496593150,106100,106100,106100,106100,0
20250401,171000,1496593150,106100,106100,106100,106100,0
20250401,170900,1496593150,106100,106100,106100,106100,0
20250401,170800,1496593150,106100,106100,106100,106100,0
20250401,170700,1496593150,106100,106100,106100,106100,0
20250401,170600,1496593150,106100,106100,106100,106100,0
20250401,170500,1496593150,106100,106100,106100,106100,0
20250401,170400,1496593150,106100,106100,106100,106100,0
20250401,170300,1496593150,106100,106100,106100,106100,0
20250401,170200,1496593150,106100,106100,106100,106100,0
20250401,170100,1496593150,106100,106100,106100,106100,0
20250401,170000,1496593150,106100,106100,106100,106100,0
20250401,165900,1496593150,106100,106100,106100,106100,0
20250401,165800,1496593150,106100,106100,106100,106100,0
20250401,165700,1496593150,106100,106100,106100,106100,0
20250401,165600,1496593150,106100,106100,106100,106100,0
20250401,165500,1496593150,106100,106100,106100,106100,642
20250401,165400,1496593150,106100,106100,106100,106100,0
20250401,165300,1496593150,106100,106100,106100,106100,0
20250401,165200,1496593150,106100,106100,106100,106100,0
20250401,165100,1496593150,106100,106100,106100,106100,0
20250401,165000,1496593150,106100,106100,106100,106100,0
20250401,164900,1496593150,106100,106100,106100,106100,0
20250401,164800,1496593150,106100,106100,106100,106100,0
20250401,164700,1496593150,106100,106100,106100,106100,0
20250401,164600,1496593150,106100,106100,106100,106100,0
20250401,164500,1496593150,106100,106100,106100,106100,0
20250401,164400,1496593150,106100,106100,106100,106100,0
20250401,164300,1496593150,106100,106100,106100,106100,0
20250401,164200,1496593150,106100,106100,106100,106100,0
20250401,164100,1496593150,106100,106100,106100,106100,0
20250401,164000,1496593150,106100,106100,106100,106100,0
20250401,163900,1496593150,106100,106100,106100,106100,0
20250401,163800,1496593150,106100,106100,106100,106100,0
20250401,163700,1496593150,106100,106100,106100,106100,0
20250401,163600,1496593150,106100,106100,106100,106100,0
20250401,163500,1496593150,106100,106100,106100,106100,0
20250401,163400,1496593150,106100,106100,106100,106100,0
20250401,163300,1496593150,106100,106100,106100,106100,0
20250401,163200,1496593150,106100,106100,106100,106100,0
20250401,163100,1496593150,106100,106100,106100,106100,0
20250401,163000,1496593150,106100,106100,106100,106100,0
20250401,162900,1496593150,106100,106100,106100,106100,0
20250401,162800,1496593150,106100,106100,106100,106100,0
20250401,162700,1496593150,106100,106100,106100,106100,0
20250401,162600,1496593150,106100,106100,106100,106100,0
20250401,162500,1496593150,106100,106100,106100,106100,642
20250401,162400,1496593150,106100,106100,106100,106100,0
20250401,162300,1496593150,106100,106100,106100,106100,0
20250401,162200,1496593150,106100,106100,106100,106100,0
20250401,162100,1496593150,106100,106100,106100,106100,0
20250401,162000,1496593150,106100,106100,106100,106100,0
20250401,161900,1496593150,106100,106100,106100,106100,0
20250401,161800,1496593150,106100,106100,106100,106100,0
20250401,161700,1496593150,106100,106100,106100,106100,0
20250401,161600,1496593150,106100,106100,106100,106100,0
20250401,161500,1496593150,106100,106100,106100,106100,0
20250401,161400,1496593150,106100,106100,106100,106100,0
20250401,161300,1496593150,106100,106100,106100,106100,0
20250401,161200,1496593150,106100,106100,106100,106100,0
20250401,161100,1496593150,106100,106100,106100,106100,0
20250401,161000,1496593150,106100,106100,106100,106100,0
20250401,160900,1496593150,106100,106100,106100,106100,0
20250401,160800,1496593150,106100,106100,106100,106100,0
20250401,160700,1496593150,106100,106100,106100,106100,0
20250401,160600,1496593150,106100,106100,106100,106100,0
20250401,160500,1496593150,106100,106100,106100,106100,0
20250401,160400,1496593150,106100,106100,106100,106100,0
20250401,160300,1496593150,106100,106100,106100,106100,0
20250401,160200,1496593150,106100,106100,106100,106100,0
20250401,160100,1496593150,106100,106100,106100,106100,0
20250401,160000,1496593150,106100,106100,106100,106100,0
20250401,155900,1496593150,106100,106100,106100,106100,0
20250401,155800,1496593150,106100,106100,106100,106100,0
20250401,155700,1496593150,106100,106100,106100,106100,0
20250401,155600,1496593150,106100,106100,106100,106100,0
20250401,155500,1496593150,106100,106100,106100,106100,642
20250401,155400,1496593150,106100,106100,106100,106100,0
20250401,155300,1496593150,106100,106100,106100,106100,0
20250401,155200,1496593150,106100,106100,106100,106100,0
20250401,155100,1496593150,106100,106100,106100,106100,0
20250401,155000,1496593150,106100,106100,106100,106100,0
20250401,154900,1496593150,106100,106100,106100,106100,0
20250401,154800,1496593150,106100,106100,106100,106100,0
20250401,154700,1496593150,106100,106100,106100,106100,0
20250401,154600,1496593150,106100,106100,106100,106100,0
20250401,154500,1496593150,106100,106100,106100,106100,0
20250401,154400,1496593150,106100,106100,106100,106100,0
20250401,154300,1496593150,106100,106100,106100,106100,0
20250401,154200,1496593150,106100,106100,106100,106100,0
20250401,154100,1496593150,106100,106100,106100,106100,0
20250401,154000,1496593150,106100,106100,106100,106100,0
20250401,153900,1496593150,106100,106100,106100,106100,0
20250401,153800,1496593150,106100,106100,106100,106100,0
20250401,153700,1496593150,106100,106100,106100,106100,0
20250401,153600,1496593150,106100,106100,106100,106100,0
20250401,153500,1496593150,106100,106100,106100,106100,0
20250401,153400,1496593150,106100,106100,106100,106100,0
20250401,153300,1496593150,106100,106100,106100,106100,0
20250401,153200,1496593150,106100,106100,106100,106100,0
20250401,153100,1496593150,106100,106100,106100,106100,0
20250401,153000,1496593150,106100,106100,106100,106100,642
20250401,152900,1428476950,106000,106000,106000,106000,0
20250401,152800,1428476950,106000,106000,106000,106000,0
20250401,152700,1428476950,106000,106000,106000,106000,0
20250401,152600,1428476950,106000,106000,106000,106000,0
20250401,152500,1428476950,106000,106000,106000,106000,0
20250401,152400,1428476950,106000,106000,106000,106000,0
20250401,152300,1428476950,106000,106000,106000,106000,0
20250401,152200,1428476950,106000,106000,106000,106000,0
20250401,152100,1428476950,106000,106000,106000,106000,0
20250401,152000,1428476950,106000,106000,106000,106000,0
20250401,151900,1428476950,106000,106100,106100,106000,22
20250401,151800,1426142950,106100,106100,106100,106000,21
20250401,151700,1423914950,106100,106100,106100,106000,13
20250401,151600,1422535750,106000,106000,106000,106000,13
20250401,151500,1421157750,106000,106100,106100,106000,76
20250401,151400,1413095350,106100,106100,106100,106100,5
20250401,151300,1412564850,106000,106000,106000,106000,25
20250401,151200,1409914850,105900,105900,105900,105900,54
20250401,151100,1404196250,105900,105900,105900,105900,11
20250401,151000,1403031350,105900,105800,105900,105800,14
20250401,150900,1401549550,105900,106000,106000,105800,21
20250401,150800,1399325450,105800,105900,105900,105800,38
20250401,150700,1395301750,105800,105800,105900,105800,29
20250401,150600,1392231550,105800,105900,105900,105800,14
20250401,150500,1390749450,105900,105800,105900,105800,24
20250401,150400,1388208750,105800,105800,105900,105800,15
20250401,150300,1386621150,105900,105900,105900,105800,62
20250401,150200,1380055850,105800,105800,105900,105800,122
20250401,150100,1367136950,105800,105800,105900,105800,21
20250401,150000,1364914350,105800,106000,106100,105800,36
20250401,145900,1361102850,105900,106000,106100,105900,55
20250401,145800,1355273350,106000,105900,106000,105800,66
20250401,145700,1348279650,105900,105800,105900,105800,6
20250401,145600,1347644650,106000,105900,106000,105800,42
20250401,145500,1343198050,105900,105900,105900,105800,41
20250401,145400,1338857350,105900,105800,106000,105800,29
20250401,145300,1335786150,105800,105900,105900,105800,41
20250401,145200,1331445150,105900,105900,105900,105800,66
20250401,145100,1324456850,105800,105900,106000,105800,50
20250401,145000,1319162150,105900,105900,106000,105800,73
20250401,144900,1311432650,105800,105900,105900,105800,38
20250401,144800,1307410050,105800,105700,105900,105700,195
20250401,144700,1286778650,105700,105700,105800,105700,19
20250401,144600,1284770050,105800,105700,105800,105700,67
20250401,144500,1277684250,105800,105900,105900,105800,275
20250401,144400,1248583750,105900,106000,106000,105900,27
20250401,144300,1245723250,105900,105900,106000,105900,27
20250401,144200,1242863850,105900,106000,106000,105900,9
20250401,144100,1241910350,105900,105900,106000,105800,574
20250401,144000,1181129250,105900,106150,106200,105900,428
20250401,143900,1135759500,106100,106200,106200,106100,19
20250401,143800,1133742800,106200,106100,106200,106100,12
20250401,143700,1132469500,106200,106100,106200,106100,14
20250401,143600,1130983000,106200,106200,106200,106100,34
20250401,143500,1127373900,106100,106100,106200,106100,13
20250401,143400,1125994500,106100,106100,106200,106100,35
20250401,143300,1122279100,106200,106100,106200,106100,13
20250401,143200,1120898800,106100,106200,106200,106100,7
20250401,143100,1120155900,106100,106100,106200,106100,17
20250401,143000,1118351800,106100,106200,106200,106100,24
20250401,142900,1115805000,106200,106300,106300,106200,15
20250401,142800,1114211400,106300,106200,106300,106200,9
20250401,142700,1113255200,106200,106300,106300,106200,12
20250401,142600,1111980600,106300,106200,106300,106200,23
20250401,142500,1109537300,106200,106200,106300,106200,17
20250401,142400,1107731700,106200,106200,106300,106200,18
20250401,142300,1105819000,106200,106300,106300,106200,11
20250401,142200,1104650300,106300,106300,106300,106300,20
20250401,142100,1102524300,106400,106300,106400,106300,21
20250401,142000,1100291100,106400,106300,106400,106300,30
20250401,141900,1097101600,106300,106300,106400,106300,5
20250401,141800,1096569900,106400,106400,106400,106300,26
20250401,141700,1093804300,106300,106300,106300,106300,8
20250401,141600,1092953900,106300,106400,106400,106300,18
20250401,141500,1091039800,106300,106400,106400,106300,18
20250401,141400,1089125400,106400,106500,106500,106400,10
20250401,141300,1088061200,106500,106400,106500,106400,21
20250401,141200,1085826300,106500,106500,106500,106400,16
20250401,141100,1084122800,106400,106400,106500,106400,23
20250401,141000,1081674700,106400,106500,106500,106400,33
20250401,140900,1078162100,106400,106500,106500,106400,17
20250401,140800,1076352300,106500,106400,106500,106400,26
20250401,140700,1073584600,106400,106500,106500,106400,10
20250401,140600,1072519700,106500,106500,106600,106400,14
20250401,140500,1071028500,106500,106400,106500,106400,48
20250401,140400,1065920900,106300,106500,106600,106300,103
20250401,140300,1054947500,106500,106400,106500,106300,49
20250401,140200,1049734800,106400,106300,106400,106300,10
20250401,140100,1048671400,106300,106400,106400,106300,16
20250401,140000,1046969700,106300,106300,106400,106300,31
20250401,135900,1043673400,106300,106400,106400,106300,15
20250401,135800,1042078000,106300,106300,106400,106300,26
20250401,135700,1039312900,106400,106300,106400,106300,8
20250401,135600,1038461900,106300,106400,106400,106300,20
20250401,135500,1036334800,106400,106300,106400,106300,23
20250401,135400,1033889800,106400,106400,106400,106400,7
20250401,135300,1033145000,106500,106300,106500,106200,59
20250401,135200,1026865500,106200,106300,106300,106200,41
20250401,135100,1022507800,106200,106300,106300,106200,45
20250401,135000,1017725800,106300,106300,106300,106200,25
20250401,134900,1015070300,106300,106300,106300,106300,5
20250401,134800,1014538800,106300,106400,106400,106300,21
20250401,134700,1012305000,106300,106300,106400,106200,23
20250401,134600,1009860000,106300,106400,106400,106300,49
20250401,134500,1004646900,106400,106300,106400,106200,45
20250401,134400,999863300,106300,106400,106400,106300,4
20250401,134300,999438000,106300,106300,106400,106300,18
20250401,134200,997524000,106300,106400,106400,106300,7
20250401,134100,996779500,106400,106500,106500,106400,25
20250401,134000,994118000,106500,106300,106500,106200,65
20250401,133900,987203300,106300,106400,106400,106300,2
20250401,133800,986990600,106300,106400,106400,106300,18
20250401,133700,985076800,106300,106300,106400,106300,9
20250401,133600,984120000,106400,106300,106400,106300,12
20250401,133500,982843700,106400,106300,106400,106300,39
20250401,133400,978696000,106400,106400,106400,106300,16
20250401,133300,976994100,106400,106400,106400,106300,18
20250401,133200,975079800,106300,106300,106400,106300,19
20250401,133100,973059600,106300,106300,106300,106300,6
20250401,133000,972421800,106400,106500,106500,106300,22
20250401,132900,970081700,106400,106400,106500,106400,13
20250401,132800,968698200,106400,106500,106500,106400,19
20250401,132700,966675600,106500,106400,106500,106400,16
20250401,132600,964972500,106500,106400,106500,106400,4
20250401,132500,964546700,106400,106300,106500,106300,41
20250401,132400,960184000,106300,106300,106300,106200,49
20250401,132300,954975900,106200,106300,106300,106200,15
20250401,132200,953382500,106200,106300,106400,106200,70
20250401,132100,945944200,106400,106400,106400,106400,15
20250401,132000,944348200,106300,106400,106400,106300,69
20250401,131900,937012600,106300,106400,106500,106300,77
20250401,131800,928819200,106300,106400,106400,106300,15
20250401,131700,927224000,106300,106300,106300,106300,4
20250401,131600,926798800,106300,106300,106300,106300,12
20250401,131500,925523200,106300,106400,106400,106300,29
20250401,131400,922439500,106400,106400,106400,106300,30
20250401,131300,919248100,106300,106300,106400,106300,15
20250401,131200,917653200,106300,106300,106300,106300,6
20250401,131100,917015400,106300,106400,106400,106300,10
20250401,131000,915952000,106300,106300,106400,106300,36
20250401,130900,912124400,106300,106300,106300,106300,9
20250401,130800,911167700,106300,106400,106400,106300,7
20250401,130700,910423200,106400,106300,106400,106300,19
20250401,130600,908403300,106300,106300,106300,106300,16
20250401,130500,906702500,106300,106300,106400,106200,21
20250401,130400,904469900,106400,106300,106400,106300,99
20250401,130300,893937600,106500,106600,106600,106300,359
20250401,130200,855705600,106700,106600,106700,106600,13
20250401,130100,854319400,106700,106700,106700,106600,11
20250401,130000,853146200,106600,106700,106700,106600,32
20250401,125900,849733700,106700,106600,106700,106600,9
20250401,125800,848774200,106600,106600,106600,106600,5
20250401,125700,848241200,106700,106700,106700,106600,20
20250401,125600,846108200,106700,106600,106700,106600,10
20250401,125500,845042100,106600,106700,106700,106600,145
20250401,125400,829575100,106700,106700,106700,106700,11
20250401,125300,828401400,106700,106800,106800,106700,13
20250401,125200,827013800,106800,106800,106800,106700,19
20250401,125100,824985500,106700,106700,106800,106700,95
20250401,125000,814840400,106700,106800,106800,106700,21
20250401,124900,812598900,106700,106800,106800,106700,11
20250401,124800,811425000,106800,106800,106800,106700,24
20250401,124700,808862500,106800,106700,106800,106700,14
20250401,124600,807368300,106700,106800,106800,106700,5
20250401,124500,806834600,106700,106800,106800,106700,24
20250401,124400,804272500,106700,106700,106800,106700,24
20250401,124300,801710200,106700,106800,106800,106700,10
20250401,124200,800643100,106800,106700,106800,106700,23
20250401,124100,798187700,106800,106800,106800,106800,5
20250401,124000,797653700,106700,106700,106800,106700,34
20250401,123900,794024200,106800,106800,106900,106800,63
20250401,123800,787295400,106900,106800,106900,106800,8
20250401,123700,786440700,106900,106800,106900,106800,41
20250401,123600,782061500,106800,106800,106800,106800,18
20250401,123500,780139100,106800,106900,106900,106800,24
20250401,123400,777574200,106900,106800,106900,106800,11
20250401,123300,776399200,106900,106800,106900,106800,13
20250401,123200,775010000,106800,106900,107000,106800,14
20250401,123100,773513200,106800,106900,106900,106800,23
20250401,123000,771055000,106800,106900,107000,106800,33
20250401,122900,767527900,106800,106800,106800,106800,11
20250401,122800,766353100,106900,106900,106900,106900,3
20250401,122700,766032400,106800,106800,106900,106800,24
20250401,122600,763468100,106900,106900,106900,106800,14
20250401,122500,761972300,106800,106800,106800,106800,9
20250401,122400,761011100,106900,106800,106900,106800,21
20250401,122300,758767600,106900,106800,106900,106800,10
20250401,122200,757698900,106800,106900,106900,106800,32
20250401,122100,754279000,106800,106800,106900,106800,10
20250401,122000,753210800,106800,106800,106900,106800,25
20250401,121900,750539500,106900,106800,106900,106800,11
20250401,121800,749364100,106800,106900,106900,106800,17
20250401,121700,747547400,106900,107000,107000,106800,26
20250401,121600,744767200,106900,106900,107000,106900,17
20250401,121500,742949800,106900,106900,106900,106900,6
20250401,121400,742308400,107000,107000,107000,106900,14
20250401,121300,740811100,106900,107000,107000,106900,10
20250401,121200,739741600,106900,106900,107000,106800,16
20250401,121100,738031000,106900,106900,106900,106800,79
20250401,121000,729587100,106900,106800,106900,106800,22
20250401,120900,727235900,106800,106900,106900,106800,18
20250401,120800,725312500,106900,107000,107000,106800,67
20250401,120700,718150000,106900,107000,107000,106900,22
20250401,120600,715797500,106900,106900,107000,106900,12
20250401,120500,714514000,106900,106900,107000,106900,6
20250401,120400,713872400,107000,106900,107000,106900,22
20250401,120300,711519800,107000,106900,107000,106900,12
20250401,120200,710236400,106900,107000,107100,106900,48
20250401,120100,705100200,107100,107000,107100,107000,16
20250401,120000,703388000,107000,107000,107300,107000,33
20250401,115900,699854000,107100,107000,107100,107000,39
20250401,115800,695679600,107000,107000,107000,107000,12
20250401,115700,694395600,107000,107100,107100,107000,9
20250401,115600,693432100,107000,107100,107100,107000,21
20250401,115500,691183900,107000,107000,107000,107000,10
20250401,115400,690113900,107000,107100,107100,107000,12
20250401,115300,688829300,107000,107100,107100,107000,27
20250401,115200,685937900,107000,107100,107200,107000,16
20250401,115100,684223900,107100,107300,107300,107100,12
20250401,115000,682938500,107200,107000,107300,107000,29
20250401,114900,679830100,107100,107100,107200,107000,14
20250401,114800,678330500,107000,107100,107100,107000,13
20250401,114700,676938800,107000,107200,107200,107000,14
20250401,114600,675439700,107100,107100,107200,107000,16
20250401,114500,673726500,107100,107000,107100,107000,17
20250401,114400,671906600,107100,107100,107100,107100,4
20250401,114300,671478200,107300,107000,107300,107000,19
20250401,114200,669441900,107100,107100,107100,107000,5
20250401,114100,668906600,107100,106900,107200,106900,29
20250401,114000,665801900,107100,106900,107100,106900,26
20250401,113900,663019600,107000,107100,107100,107000,16
20250401,113800,661307000,107000,107000,107100,107000,20
20250401,113700,659166200,107000,107000,107000,107000,5
20250401,113600,658631200,107100,107000,107100,107000,14
20250401,113500,657132800,107100,107000,107100,107000,12
20250401,113400,655848600,107100,107100,107100,107100,19
20250401,113300,653813700,107100,107000,107100,107000,18
20250401,113200,651886900,107100,107100,107100,107000,17
20250401,113100,650067100,107100,107000,107100,107000,74
20250401,113000,642142800,107100,107100,107200,107000,37
20250401,112900,638180300,107100,107100,107200,107100,11
20250401,112800,637002000,107000,107200,107200,107000,19
20250401,112700,634967100,107100,107100,107200,107000,19
20250401,112600,632931800,107200,107200,107200,107100,9
20250401,112500,631967400,107200,107000,107200,107000,19
20250401,112400,629931500,107000,107000,107100,107000,20
20250401,112300,627790500,106900,107000,107000,106900,16
20250401,112200,626079300,107100,106900,107100,106900,29
20250401,112100,622976000,106900,106900,107000,106900,14
20250401,112000,621479000,106900,106800,107100,106800,35
20250401,111900,617736200,106800,106900,106900,106800,32
20250401,111800,614316700,106900,106900,106900,106800,16
20250401,111700,612607100,106900,107000,107000,106800,70
20250401,111600,605129000,107000,106900,107100,106900,19
20250401,111500,603096250,106800,106800,106900,106800,19
20250401,111400,601066350,106800,107000,107000,106800,24
20250401,111300,598500250,106900,106900,106900,106900,11
20250401,111200,597324350,106900,106900,106900,106900,9
20250401,111100,596362250,106800,106900,106900,106700,22
20250401,111000,594012250,106900,106800,107000,106700,60
20250401,110900,587599150,106800,106800,106900,106800,8
20250401,110800,586744650,106900,106900,106900,106800,11
20250401,110700,585569350,107000,107000,107100,107000,21
20250401,110600,583322250,107100,106800,107100,106700,112
20250401,110500,571348950,106700,106700,106700,106600,26
20250401,110400,568575550,106800,106700,106800,106700,15
20250401,110300,566974150,106800,106900,106900,106700,42
20250401,110200,562488050,106800,106900,106900,106800,26
20250401,110100,559710250,106800,107200,107200,106600,74
20250401,110000,551787650,107400,106700,107400,106600,102
20250401,105900,540845850,106800,106800,106800,106700,56
20250401,105800,534865350,106700,106600,106800,106600,23
20250401,105700,532411250,106600,106800,106800,106600,11
20250401,105600,531236850,106600,106700,107000,106600,148
20250401,105500,515433350,106700,106600,106800,106600,20
20250401,105400,513299350,106700,106600,106700,106600,15
20250401,105300,511699550,106600,106600,106600,106500,16
20250401,105200,509994550,106600,106600,106600,106600,7
20250401,105100,509248350,106700,106800,107000,106600,90
20250401,105000,499648150,106800,106500,107000,106500,252
20250401,104900,472739150,106400,106600,106600,106400,20
20250401,104800,470608450,106800,106800,106800,106600,11
20250401,104700,469434350,106700,106500,106700,106500,15
20250401,104600,467835650,106500,106500,106600,106500,19
20250401,104500,465811650,106600,106500,106600,106500,28
20250401,104400,462827350,106500,106600,106600,106500,8
20250401,104300,461975050,106300,106400,106400,106300,17
20250401,104200,460166750,106600,106600,106600,106600,0
20250401,104100,460166750,106600,106400,106600,106400,11
20250401,104000,458995450,106400,106400,106400,106300,49
20250401,103900,453782350,106300,106400,106400,106300,87
20250401,103800,444530050,106500,106600,106600,106500,8
20250401,103700,443677650,106600,106600,106600,106600,8
20250401,103600,442824850,106500,106600,106600,106500,10
20250401,103500,441759050,106500,106500,106500,106500,1
20250401,103400,441652550,106600,106600,106600,106600,8
20250401,103300,440799750,106500,106500,106600,106400,16
20250401,103200,439094650,106500,106500,106500,106500,2
20250401,103100,438881650,106400,106500,106500,106400,75
20250401,103000,430896150,106400,106400,106500,106400,19
20250401,102900,428873550,106500,106500,106500,106500,1
20250401,102800,428767050,106500,106500,106500,106500,5
20250401,102700,428234550,106400,106500,106500,106400,4
20250401,102600,427808850,106500,106500,106500,106500,8
20250401,102500,426956850,106500,106400,106500,106400,5
20250401,102400,426424650,106400,106400,106400,106300,7
20250401,102300,425680050,106400,106400,106400,106400,9
20250401,102200,424722450,106400,106400,106400,106400,10
20250401,102100,423658450,106400,106400,106400,106300,12
20250401,102000,422381850,106400,106400,106400,106300,79
20250401,101900,413981450,106400,106400,106400,106400,14
20250401,101800,412491850,106400,106300,106400,106300,4
20250401,101700,412066550,106400,106500,106500,106400,7
20250401,101600,411321250,106500,106300,106500,106300,12
20250401,101500,410044250,106300,106100,106300,106100,11
20250401,101400,408876550,106200,106300,106300,106200,3
20250401,101300,408557750,106300,106300,106300,106300,6
20250401,101200,407919950,106300,106300,106300,106300,33
20250401,101100,404412050,106100,106000,106100,106000,6
20250401,101000,403775750,106000,105900,106000,105900,11
20250401,100900,402610750,105900,105900,105900,105900,0
20250401,100800,402610750,105900,106000,106300,105900,12
20250401,100700,401338350,106000,106100,106300,106000,19
20250401,100600,399321750,106300,106300,106300,106300,5
20250401,100500,398790250,106100,106000,106100,105700,51
20250401,100400,393380950,106000,106100,106100,106000,10
20250401,100300,392320150,105700,105700,105700,105700,0
20250401,100200,392320150,105700,105700,105700,105700,7
20250401,100100,391580250,106100,106100,106100,105600,84
20250401,100000,382707850,105600,105600,105800,105600,20
20250401,095900,380595650,105800,105600,105800,105600,27
20250401,095800,377739750,105700,105700,105800,105700,8
20250401,095700,376893650,105700,105700,105700,105700,3
20250401,095600,376576550,105700,105700,105700,105700,3
20250401,095500,376259450,105800,105600,105800,105500,31
20250401,095400,372985050,105600,105600,105600,105600,23
20250401,095300,370556250,105600,105500,105600,105500,7
20250401,095200,369817250,105600,105800,105800,105600,6
20250401,095100,369183050,105500,105500,105500,105500,5
20250401,095000,368655550,105500,105700,105700,105400,401
20250401,094900,326338950,105800,105800,105800,105800,7
20250401,094800,325598350,105600,105600,105600,105600,7
20250401,094700,324859150,105600,105700,105700,105600,89
20250401,094600,315452850,105700,105700,105700,105700,0
20250401,094500,315452850,105700,105600,105700,105600,7
20250401,094400,314713150,105600,105600,105600,105600,0
20250401,094300,314713150,105600,105700,105700,105600,71
20250401,094200,307208750,105700,105800,105800,105700,27
20250401,094100,304352750,105800,106000,106000,105800,2
20250401,094000,304140950,105900,105900,106000,105800,22
20250401,093900,301812450,105800,105800,105800,105800,0
20250401,093800,301812450,105800,105800,105800,105800,0
20250401,093700,301812450,105800,105800,105800,105800,0
20250401,093600,301812450,105800,105800,105800,105800,23
20250401,093500,299379050,105800,105700,105800,105700,83
20250401,093400,290598050,106100,105700,106100,105700,118
20250401,093300,278093550,105700,105700,105800,105700,17
20250401,093200,276295950,105600,105700,106000,105600,37
20250401,093100,272383750,105700,105700,105800,105700,28
20250401,093000,269422850,105700,105800,105800,105700,33
20250401,092900,265934350,105800,105700,105900,105400,178
20250401,092800,247109150,105600,105800,105800,105500,358
20250401,092700,209272550,105800,106000,106000,105800,223
20250401,092600,185658350,106000,106000,106000,106000,19
20250401,092500,183644350,106000,105900,106100,105900,11
20250401,092400,182478450,106100,106000,106100,105900,82
20250401,092300,173786350,106000,106100,106100,106000,18
20250401,092200,171876700,106000,106100,106100,106000,5
20250401,092100,171346500,106100,106300,106300,106100,124
20250401,092000,158187400,106300,106500,106500,106200,341
20250401,091900,121907100,106600,106600,106600,106600,8
20250401,091800,121054300,106600,106600,106600,106600,3
20250401,091700,120734500,106600,106600,106600,106600,7
20250401,091600,119988300,106600,106600,106600,106600,21
20250401,091500,117749700,106600,106500,106600,106500,20
20250401,091400,115618700,106600,106600,106600,106600,6
20250401,091300,114979100,106600,106500,106600,106500,127
20250401,091200,101448700,106500,106600,106600,106500,79
20250401,091100,93031900,106500,106600,106700,106500,99
20250401,091000,82486400,106700,106500,106700,106500,21
20250401,090900,80246200,106700,106800,106800,106500,95
20250401,090800,70116900,106800,106800,106800,106800,7
20250401,090700,69369300,107000,106800,107000,106600,101
20250401,090600,58584700,107400,107400,107400,106800,16
20250401,090500,56872700,107400,107400,107400,107400,0
20250401,090400,56872700,107400,107200,107400,106800,105
20250401,090300,45630200,107200,106700,107200,106600,45
20250401,090200,40812900,106700,107100,107700,106700,178
20250401,090100,21764000,107200,107400,107400,107100,80
20250401,090000,13191600,107400,108300,108300,107400,122
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185500 1496593150 106100 106100 106100 106100 642
3 20250401 185400 1496593150 106100 106100 106100 106100 0
4 20250401 185300 1496593150 106100 106100 106100 106100 0
5 20250401 185200 1496593150 106100 106100 106100 106100 0
6 20250401 185100 1496593150 106100 106100 106100 106100 0
7 20250401 185000 1496593150 106100 106100 106100 106100 0
8 20250401 184900 1496593150 106100 106100 106100 106100 0
9 20250401 184800 1496593150 106100 106100 106100 106100 0
10 20250401 184700 1496593150 106100 106100 106100 106100 0
11 20250401 184600 1496593150 106100 106100 106100 106100 0
12 20250401 184500 1496593150 106100 106100 106100 106100 0
13 20250401 184400 1496593150 106100 106100 106100 106100 0
14 20250401 184300 1496593150 106100 106100 106100 106100 0
15 20250401 184200 1496593150 106100 106100 106100 106100 0
16 20250401 184100 1496593150 106100 106100 106100 106100 0
17 20250401 184000 1496593150 106100 106100 106100 106100 0
18 20250401 183900 1496593150 106100 106100 106100 106100 0
19 20250401 183800 1496593150 106100 106100 106100 106100 0
20 20250401 183700 1496593150 106100 106100 106100 106100 0
21 20250401 183600 1496593150 106100 106100 106100 106100 0
22 20250401 183500 1496593150 106100 106100 106100 106100 0
23 20250401 183400 1496593150 106100 106100 106100 106100 0
24 20250401 183300 1496593150 106100 106100 106100 106100 0
25 20250401 183200 1496593150 106100 106100 106100 106100 0
26 20250401 183100 1496593150 106100 106100 106100 106100 0
27 20250401 183000 1496593150 106100 106100 106100 106100 0
28 20250401 182900 1496593150 106100 106100 106100 106100 0
29 20250401 182800 1496593150 106100 106100 106100 106100 0
30 20250401 182700 1496593150 106100 106100 106100 106100 0
31 20250401 182600 1496593150 106100 106100 106100 106100 0
32 20250401 182500 1496593150 106100 106100 106100 106100 642
33 20250401 182400 1496593150 106100 106100 106100 106100 0
34 20250401 182300 1496593150 106100 106100 106100 106100 0
35 20250401 182200 1496593150 106100 106100 106100 106100 0
36 20250401 182100 1496593150 106100 106100 106100 106100 0
37 20250401 182000 1496593150 106100 106100 106100 106100 0
38 20250401 181900 1496593150 106100 106100 106100 106100 0
39 20250401 181800 1496593150 106100 106100 106100 106100 0
40 20250401 181700 1496593150 106100 106100 106100 106100 0
41 20250401 181600 1496593150 106100 106100 106100 106100 0
42 20250401 181500 1496593150 106100 106100 106100 106100 0
43 20250401 181400 1496593150 106100 106100 106100 106100 0
44 20250401 181300 1496593150 106100 106100 106100 106100 0
45 20250401 181200 1496593150 106100 106100 106100 106100 0
46 20250401 181100 1496593150 106100 106100 106100 106100 0
47 20250401 181000 1496593150 106100 106100 106100 106100 0
48 20250401 180900 1496593150 106100 106100 106100 106100 0
49 20250401 180800 1496593150 106100 106100 106100 106100 0
50 20250401 180700 1496593150 106100 106100 106100 106100 0
51 20250401 180600 1496593150 106100 106100 106100 106100 0
52 20250401 180500 1496593150 106100 106100 106100 106100 0
53 20250401 180400 1496593150 106100 106100 106100 106100 0
54 20250401 180300 1496593150 106100 106100 106100 106100 0
55 20250401 180200 1496593150 106100 106100 106100 106100 0
56 20250401 180100 1496593150 106100 106100 106100 106100 0
57 20250401 180000 1496593150 106100 106100 106100 106100 0
58 20250401 175900 1496593150 106100 106100 106100 106100 0
59 20250401 175800 1496593150 106100 106100 106100 106100 0
60 20250401 175700 1496593150 106100 106100 106100 106100 0
61 20250401 175600 1496593150 106100 106100 106100 106100 0
62 20250401 175500 1496593150 106100 106100 106100 106100 642
63 20250401 175400 1496593150 106100 106100 106100 106100 0
64 20250401 175300 1496593150 106100 106100 106100 106100 0
65 20250401 175200 1496593150 106100 106100 106100 106100 0
66 20250401 175100 1496593150 106100 106100 106100 106100 0
67 20250401 175000 1496593150 106100 106100 106100 106100 0
68 20250401 174900 1496593150 106100 106100 106100 106100 0
69 20250401 174800 1496593150 106100 106100 106100 106100 0
70 20250401 174700 1496593150 106100 106100 106100 106100 0
71 20250401 174600 1496593150 106100 106100 106100 106100 0
72 20250401 174500 1496593150 106100 106100 106100 106100 0
73 20250401 174400 1496593150 106100 106100 106100 106100 0
74 20250401 174300 1496593150 106100 106100 106100 106100 0
75 20250401 174200 1496593150 106100 106100 106100 106100 0
76 20250401 174100 1496593150 106100 106100 106100 106100 0
77 20250401 174000 1496593150 106100 106100 106100 106100 0
78 20250401 173900 1496593150 106100 106100 106100 106100 0
79 20250401 173800 1496593150 106100 106100 106100 106100 0
80 20250401 173700 1496593150 106100 106100 106100 106100 0
81 20250401 173600 1496593150 106100 106100 106100 106100 0
82 20250401 173500 1496593150 106100 106100 106100 106100 0
83 20250401 173400 1496593150 106100 106100 106100 106100 0
84 20250401 173300 1496593150 106100 106100 106100 106100 0
85 20250401 173200 1496593150 106100 106100 106100 106100 0
86 20250401 173100 1496593150 106100 106100 106100 106100 0
87 20250401 173000 1496593150 106100 106100 106100 106100 0
88 20250401 172900 1496593150 106100 106100 106100 106100 0
89 20250401 172800 1496593150 106100 106100 106100 106100 0
90 20250401 172700 1496593150 106100 106100 106100 106100 0
91 20250401 172600 1496593150 106100 106100 106100 106100 0
92 20250401 172500 1496593150 106100 106100 106100 106100 642
93 20250401 172400 1496593150 106100 106100 106100 106100 0
94 20250401 172300 1496593150 106100 106100 106100 106100 0
95 20250401 172200 1496593150 106100 106100 106100 106100 0
96 20250401 172100 1496593150 106100 106100 106100 106100 0
97 20250401 172000 1496593150 106100 106100 106100 106100 0
98 20250401 171900 1496593150 106100 106100 106100 106100 0
99 20250401 171800 1496593150 106100 106100 106100 106100 0
100 20250401 171700 1496593150 106100 106100 106100 106100 0
101 20250401 171600 1496593150 106100 106100 106100 106100 0
102 20250401 171500 1496593150 106100 106100 106100 106100 0
103 20250401 171400 1496593150 106100 106100 106100 106100 0
104 20250401 171300 1496593150 106100 106100 106100 106100 0
105 20250401 171200 1496593150 106100 106100 106100 106100 0
106 20250401 171100 1496593150 106100 106100 106100 106100 0
107 20250401 171000 1496593150 106100 106100 106100 106100 0
108 20250401 170900 1496593150 106100 106100 106100 106100 0
109 20250401 170800 1496593150 106100 106100 106100 106100 0
110 20250401 170700 1496593150 106100 106100 106100 106100 0
111 20250401 170600 1496593150 106100 106100 106100 106100 0
112 20250401 170500 1496593150 106100 106100 106100 106100 0
113 20250401 170400 1496593150 106100 106100 106100 106100 0
114 20250401 170300 1496593150 106100 106100 106100 106100 0
115 20250401 170200 1496593150 106100 106100 106100 106100 0
116 20250401 170100 1496593150 106100 106100 106100 106100 0
117 20250401 170000 1496593150 106100 106100 106100 106100 0
118 20250401 165900 1496593150 106100 106100 106100 106100 0
119 20250401 165800 1496593150 106100 106100 106100 106100 0
120 20250401 165700 1496593150 106100 106100 106100 106100 0
121 20250401 165600 1496593150 106100 106100 106100 106100 0
122 20250401 165500 1496593150 106100 106100 106100 106100 642
123 20250401 165400 1496593150 106100 106100 106100 106100 0
124 20250401 165300 1496593150 106100 106100 106100 106100 0
125 20250401 165200 1496593150 106100 106100 106100 106100 0
126 20250401 165100 1496593150 106100 106100 106100 106100 0
127 20250401 165000 1496593150 106100 106100 106100 106100 0
128 20250401 164900 1496593150 106100 106100 106100 106100 0
129 20250401 164800 1496593150 106100 106100 106100 106100 0
130 20250401 164700 1496593150 106100 106100 106100 106100 0
131 20250401 164600 1496593150 106100 106100 106100 106100 0
132 20250401 164500 1496593150 106100 106100 106100 106100 0
133 20250401 164400 1496593150 106100 106100 106100 106100 0
134 20250401 164300 1496593150 106100 106100 106100 106100 0
135 20250401 164200 1496593150 106100 106100 106100 106100 0
136 20250401 164100 1496593150 106100 106100 106100 106100 0
137 20250401 164000 1496593150 106100 106100 106100 106100 0
138 20250401 163900 1496593150 106100 106100 106100 106100 0
139 20250401 163800 1496593150 106100 106100 106100 106100 0
140 20250401 163700 1496593150 106100 106100 106100 106100 0
141 20250401 163600 1496593150 106100 106100 106100 106100 0
142 20250401 163500 1496593150 106100 106100 106100 106100 0
143 20250401 163400 1496593150 106100 106100 106100 106100 0
144 20250401 163300 1496593150 106100 106100 106100 106100 0
145 20250401 163200 1496593150 106100 106100 106100 106100 0
146 20250401 163100 1496593150 106100 106100 106100 106100 0
147 20250401 163000 1496593150 106100 106100 106100 106100 0
148 20250401 162900 1496593150 106100 106100 106100 106100 0
149 20250401 162800 1496593150 106100 106100 106100 106100 0
150 20250401 162700 1496593150 106100 106100 106100 106100 0
151 20250401 162600 1496593150 106100 106100 106100 106100 0
152 20250401 162500 1496593150 106100 106100 106100 106100 642
153 20250401 162400 1496593150 106100 106100 106100 106100 0
154 20250401 162300 1496593150 106100 106100 106100 106100 0
155 20250401 162200 1496593150 106100 106100 106100 106100 0
156 20250401 162100 1496593150 106100 106100 106100 106100 0
157 20250401 162000 1496593150 106100 106100 106100 106100 0
158 20250401 161900 1496593150 106100 106100 106100 106100 0
159 20250401 161800 1496593150 106100 106100 106100 106100 0
160 20250401 161700 1496593150 106100 106100 106100 106100 0
161 20250401 161600 1496593150 106100 106100 106100 106100 0
162 20250401 161500 1496593150 106100 106100 106100 106100 0
163 20250401 161400 1496593150 106100 106100 106100 106100 0
164 20250401 161300 1496593150 106100 106100 106100 106100 0
165 20250401 161200 1496593150 106100 106100 106100 106100 0
166 20250401 161100 1496593150 106100 106100 106100 106100 0
167 20250401 161000 1496593150 106100 106100 106100 106100 0
168 20250401 160900 1496593150 106100 106100 106100 106100 0
169 20250401 160800 1496593150 106100 106100 106100 106100 0
170 20250401 160700 1496593150 106100 106100 106100 106100 0
171 20250401 160600 1496593150 106100 106100 106100 106100 0
172 20250401 160500 1496593150 106100 106100 106100 106100 0
173 20250401 160400 1496593150 106100 106100 106100 106100 0
174 20250401 160300 1496593150 106100 106100 106100 106100 0
175 20250401 160200 1496593150 106100 106100 106100 106100 0
176 20250401 160100 1496593150 106100 106100 106100 106100 0
177 20250401 160000 1496593150 106100 106100 106100 106100 0
178 20250401 155900 1496593150 106100 106100 106100 106100 0
179 20250401 155800 1496593150 106100 106100 106100 106100 0
180 20250401 155700 1496593150 106100 106100 106100 106100 0
181 20250401 155600 1496593150 106100 106100 106100 106100 0
182 20250401 155500 1496593150 106100 106100 106100 106100 642
183 20250401 155400 1496593150 106100 106100 106100 106100 0
184 20250401 155300 1496593150 106100 106100 106100 106100 0
185 20250401 155200 1496593150 106100 106100 106100 106100 0
186 20250401 155100 1496593150 106100 106100 106100 106100 0
187 20250401 155000 1496593150 106100 106100 106100 106100 0
188 20250401 154900 1496593150 106100 106100 106100 106100 0
189 20250401 154800 1496593150 106100 106100 106100 106100 0
190 20250401 154700 1496593150 106100 106100 106100 106100 0
191 20250401 154600 1496593150 106100 106100 106100 106100 0
192 20250401 154500 1496593150 106100 106100 106100 106100 0
193 20250401 154400 1496593150 106100 106100 106100 106100 0
194 20250401 154300 1496593150 106100 106100 106100 106100 0
195 20250401 154200 1496593150 106100 106100 106100 106100 0
196 20250401 154100 1496593150 106100 106100 106100 106100 0
197 20250401 154000 1496593150 106100 106100 106100 106100 0
198 20250401 153900 1496593150 106100 106100 106100 106100 0
199 20250401 153800 1496593150 106100 106100 106100 106100 0
200 20250401 153700 1496593150 106100 106100 106100 106100 0
201 20250401 153600 1496593150 106100 106100 106100 106100 0
202 20250401 153500 1496593150 106100 106100 106100 106100 0
203 20250401 153400 1496593150 106100 106100 106100 106100 0
204 20250401 153300 1496593150 106100 106100 106100 106100 0
205 20250401 153200 1496593150 106100 106100 106100 106100 0
206 20250401 153100 1496593150 106100 106100 106100 106100 0
207 20250401 153000 1496593150 106100 106100 106100 106100 642
208 20250401 152900 1428476950 106000 106000 106000 106000 0
209 20250401 152800 1428476950 106000 106000 106000 106000 0
210 20250401 152700 1428476950 106000 106000 106000 106000 0
211 20250401 152600 1428476950 106000 106000 106000 106000 0
212 20250401 152500 1428476950 106000 106000 106000 106000 0
213 20250401 152400 1428476950 106000 106000 106000 106000 0
214 20250401 152300 1428476950 106000 106000 106000 106000 0
215 20250401 152200 1428476950 106000 106000 106000 106000 0
216 20250401 152100 1428476950 106000 106000 106000 106000 0
217 20250401 152000 1428476950 106000 106000 106000 106000 0
218 20250401 151900 1428476950 106000 106100 106100 106000 22
219 20250401 151800 1426142950 106100 106100 106100 106000 21
220 20250401 151700 1423914950 106100 106100 106100 106000 13
221 20250401 151600 1422535750 106000 106000 106000 106000 13
222 20250401 151500 1421157750 106000 106100 106100 106000 76
223 20250401 151400 1413095350 106100 106100 106100 106100 5
224 20250401 151300 1412564850 106000 106000 106000 106000 25
225 20250401 151200 1409914850 105900 105900 105900 105900 54
226 20250401 151100 1404196250 105900 105900 105900 105900 11
227 20250401 151000 1403031350 105900 105800 105900 105800 14
228 20250401 150900 1401549550 105900 106000 106000 105800 21
229 20250401 150800 1399325450 105800 105900 105900 105800 38
230 20250401 150700 1395301750 105800 105800 105900 105800 29
231 20250401 150600 1392231550 105800 105900 105900 105800 14
232 20250401 150500 1390749450 105900 105800 105900 105800 24
233 20250401 150400 1388208750 105800 105800 105900 105800 15
234 20250401 150300 1386621150 105900 105900 105900 105800 62
235 20250401 150200 1380055850 105800 105800 105900 105800 122
236 20250401 150100 1367136950 105800 105800 105900 105800 21
237 20250401 150000 1364914350 105800 106000 106100 105800 36
238 20250401 145900 1361102850 105900 106000 106100 105900 55
239 20250401 145800 1355273350 106000 105900 106000 105800 66
240 20250401 145700 1348279650 105900 105800 105900 105800 6
241 20250401 145600 1347644650 106000 105900 106000 105800 42
242 20250401 145500 1343198050 105900 105900 105900 105800 41
243 20250401 145400 1338857350 105900 105800 106000 105800 29
244 20250401 145300 1335786150 105800 105900 105900 105800 41
245 20250401 145200 1331445150 105900 105900 105900 105800 66
246 20250401 145100 1324456850 105800 105900 106000 105800 50
247 20250401 145000 1319162150 105900 105900 106000 105800 73
248 20250401 144900 1311432650 105800 105900 105900 105800 38
249 20250401 144800 1307410050 105800 105700 105900 105700 195
250 20250401 144700 1286778650 105700 105700 105800 105700 19
251 20250401 144600 1284770050 105800 105700 105800 105700 67
252 20250401 144500 1277684250 105800 105900 105900 105800 275
253 20250401 144400 1248583750 105900 106000 106000 105900 27
254 20250401 144300 1245723250 105900 105900 106000 105900 27
255 20250401 144200 1242863850 105900 106000 106000 105900 9
256 20250401 144100 1241910350 105900 105900 106000 105800 574
257 20250401 144000 1181129250 105900 106150 106200 105900 428
258 20250401 143900 1135759500 106100 106200 106200 106100 19
259 20250401 143800 1133742800 106200 106100 106200 106100 12
260 20250401 143700 1132469500 106200 106100 106200 106100 14
261 20250401 143600 1130983000 106200 106200 106200 106100 34
262 20250401 143500 1127373900 106100 106100 106200 106100 13
263 20250401 143400 1125994500 106100 106100 106200 106100 35
264 20250401 143300 1122279100 106200 106100 106200 106100 13
265 20250401 143200 1120898800 106100 106200 106200 106100 7
266 20250401 143100 1120155900 106100 106100 106200 106100 17
267 20250401 143000 1118351800 106100 106200 106200 106100 24
268 20250401 142900 1115805000 106200 106300 106300 106200 15
269 20250401 142800 1114211400 106300 106200 106300 106200 9
270 20250401 142700 1113255200 106200 106300 106300 106200 12
271 20250401 142600 1111980600 106300 106200 106300 106200 23
272 20250401 142500 1109537300 106200 106200 106300 106200 17
273 20250401 142400 1107731700 106200 106200 106300 106200 18
274 20250401 142300 1105819000 106200 106300 106300 106200 11
275 20250401 142200 1104650300 106300 106300 106300 106300 20
276 20250401 142100 1102524300 106400 106300 106400 106300 21
277 20250401 142000 1100291100 106400 106300 106400 106300 30
278 20250401 141900 1097101600 106300 106300 106400 106300 5
279 20250401 141800 1096569900 106400 106400 106400 106300 26
280 20250401 141700 1093804300 106300 106300 106300 106300 8
281 20250401 141600 1092953900 106300 106400 106400 106300 18
282 20250401 141500 1091039800 106300 106400 106400 106300 18
283 20250401 141400 1089125400 106400 106500 106500 106400 10
284 20250401 141300 1088061200 106500 106400 106500 106400 21
285 20250401 141200 1085826300 106500 106500 106500 106400 16
286 20250401 141100 1084122800 106400 106400 106500 106400 23
287 20250401 141000 1081674700 106400 106500 106500 106400 33
288 20250401 140900 1078162100 106400 106500 106500 106400 17
289 20250401 140800 1076352300 106500 106400 106500 106400 26
290 20250401 140700 1073584600 106400 106500 106500 106400 10
291 20250401 140600 1072519700 106500 106500 106600 106400 14
292 20250401 140500 1071028500 106500 106400 106500 106400 48
293 20250401 140400 1065920900 106300 106500 106600 106300 103
294 20250401 140300 1054947500 106500 106400 106500 106300 49
295 20250401 140200 1049734800 106400 106300 106400 106300 10
296 20250401 140100 1048671400 106300 106400 106400 106300 16
297 20250401 140000 1046969700 106300 106300 106400 106300 31
298 20250401 135900 1043673400 106300 106400 106400 106300 15
299 20250401 135800 1042078000 106300 106300 106400 106300 26
300 20250401 135700 1039312900 106400 106300 106400 106300 8
301 20250401 135600 1038461900 106300 106400 106400 106300 20
302 20250401 135500 1036334800 106400 106300 106400 106300 23
303 20250401 135400 1033889800 106400 106400 106400 106400 7
304 20250401 135300 1033145000 106500 106300 106500 106200 59
305 20250401 135200 1026865500 106200 106300 106300 106200 41
306 20250401 135100 1022507800 106200 106300 106300 106200 45
307 20250401 135000 1017725800 106300 106300 106300 106200 25
308 20250401 134900 1015070300 106300 106300 106300 106300 5
309 20250401 134800 1014538800 106300 106400 106400 106300 21
310 20250401 134700 1012305000 106300 106300 106400 106200 23
311 20250401 134600 1009860000 106300 106400 106400 106300 49
312 20250401 134500 1004646900 106400 106300 106400 106200 45
313 20250401 134400 999863300 106300 106400 106400 106300 4
314 20250401 134300 999438000 106300 106300 106400 106300 18
315 20250401 134200 997524000 106300 106400 106400 106300 7
316 20250401 134100 996779500 106400 106500 106500 106400 25
317 20250401 134000 994118000 106500 106300 106500 106200 65
318 20250401 133900 987203300 106300 106400 106400 106300 2
319 20250401 133800 986990600 106300 106400 106400 106300 18
320 20250401 133700 985076800 106300 106300 106400 106300 9
321 20250401 133600 984120000 106400 106300 106400 106300 12
322 20250401 133500 982843700 106400 106300 106400 106300 39
323 20250401 133400 978696000 106400 106400 106400 106300 16
324 20250401 133300 976994100 106400 106400 106400 106300 18
325 20250401 133200 975079800 106300 106300 106400 106300 19
326 20250401 133100 973059600 106300 106300 106300 106300 6
327 20250401 133000 972421800 106400 106500 106500 106300 22
328 20250401 132900 970081700 106400 106400 106500 106400 13
329 20250401 132800 968698200 106400 106500 106500 106400 19
330 20250401 132700 966675600 106500 106400 106500 106400 16
331 20250401 132600 964972500 106500 106400 106500 106400 4
332 20250401 132500 964546700 106400 106300 106500 106300 41
333 20250401 132400 960184000 106300 106300 106300 106200 49
334 20250401 132300 954975900 106200 106300 106300 106200 15
335 20250401 132200 953382500 106200 106300 106400 106200 70
336 20250401 132100 945944200 106400 106400 106400 106400 15
337 20250401 132000 944348200 106300 106400 106400 106300 69
338 20250401 131900 937012600 106300 106400 106500 106300 77
339 20250401 131800 928819200 106300 106400 106400 106300 15
340 20250401 131700 927224000 106300 106300 106300 106300 4
341 20250401 131600 926798800 106300 106300 106300 106300 12
342 20250401 131500 925523200 106300 106400 106400 106300 29
343 20250401 131400 922439500 106400 106400 106400 106300 30
344 20250401 131300 919248100 106300 106300 106400 106300 15
345 20250401 131200 917653200 106300 106300 106300 106300 6
346 20250401 131100 917015400 106300 106400 106400 106300 10
347 20250401 131000 915952000 106300 106300 106400 106300 36
348 20250401 130900 912124400 106300 106300 106300 106300 9
349 20250401 130800 911167700 106300 106400 106400 106300 7
350 20250401 130700 910423200 106400 106300 106400 106300 19
351 20250401 130600 908403300 106300 106300 106300 106300 16
352 20250401 130500 906702500 106300 106300 106400 106200 21
353 20250401 130400 904469900 106400 106300 106400 106300 99
354 20250401 130300 893937600 106500 106600 106600 106300 359
355 20250401 130200 855705600 106700 106600 106700 106600 13
356 20250401 130100 854319400 106700 106700 106700 106600 11
357 20250401 130000 853146200 106600 106700 106700 106600 32
358 20250401 125900 849733700 106700 106600 106700 106600 9
359 20250401 125800 848774200 106600 106600 106600 106600 5
360 20250401 125700 848241200 106700 106700 106700 106600 20
361 20250401 125600 846108200 106700 106600 106700 106600 10
362 20250401 125500 845042100 106600 106700 106700 106600 145
363 20250401 125400 829575100 106700 106700 106700 106700 11
364 20250401 125300 828401400 106700 106800 106800 106700 13
365 20250401 125200 827013800 106800 106800 106800 106700 19
366 20250401 125100 824985500 106700 106700 106800 106700 95
367 20250401 125000 814840400 106700 106800 106800 106700 21
368 20250401 124900 812598900 106700 106800 106800 106700 11
369 20250401 124800 811425000 106800 106800 106800 106700 24
370 20250401 124700 808862500 106800 106700 106800 106700 14
371 20250401 124600 807368300 106700 106800 106800 106700 5
372 20250401 124500 806834600 106700 106800 106800 106700 24
373 20250401 124400 804272500 106700 106700 106800 106700 24
374 20250401 124300 801710200 106700 106800 106800 106700 10
375 20250401 124200 800643100 106800 106700 106800 106700 23
376 20250401 124100 798187700 106800 106800 106800 106800 5
377 20250401 124000 797653700 106700 106700 106800 106700 34
378 20250401 123900 794024200 106800 106800 106900 106800 63
379 20250401 123800 787295400 106900 106800 106900 106800 8
380 20250401 123700 786440700 106900 106800 106900 106800 41
381 20250401 123600 782061500 106800 106800 106800 106800 18
382 20250401 123500 780139100 106800 106900 106900 106800 24
383 20250401 123400 777574200 106900 106800 106900 106800 11
384 20250401 123300 776399200 106900 106800 106900 106800 13
385 20250401 123200 775010000 106800 106900 107000 106800 14
386 20250401 123100 773513200 106800 106900 106900 106800 23
387 20250401 123000 771055000 106800 106900 107000 106800 33
388 20250401 122900 767527900 106800 106800 106800 106800 11
389 20250401 122800 766353100 106900 106900 106900 106900 3
390 20250401 122700 766032400 106800 106800 106900 106800 24
391 20250401 122600 763468100 106900 106900 106900 106800 14
392 20250401 122500 761972300 106800 106800 106800 106800 9
393 20250401 122400 761011100 106900 106800 106900 106800 21
394 20250401 122300 758767600 106900 106800 106900 106800 10
395 20250401 122200 757698900 106800 106900 106900 106800 32
396 20250401 122100 754279000 106800 106800 106900 106800 10
397 20250401 122000 753210800 106800 106800 106900 106800 25
398 20250401 121900 750539500 106900 106800 106900 106800 11
399 20250401 121800 749364100 106800 106900 106900 106800 17
400 20250401 121700 747547400 106900 107000 107000 106800 26
401 20250401 121600 744767200 106900 106900 107000 106900 17
402 20250401 121500 742949800 106900 106900 106900 106900 6
403 20250401 121400 742308400 107000 107000 107000 106900 14
404 20250401 121300 740811100 106900 107000 107000 106900 10
405 20250401 121200 739741600 106900 106900 107000 106800 16
406 20250401 121100 738031000 106900 106900 106900 106800 79
407 20250401 121000 729587100 106900 106800 106900 106800 22
408 20250401 120900 727235900 106800 106900 106900 106800 18
409 20250401 120800 725312500 106900 107000 107000 106800 67
410 20250401 120700 718150000 106900 107000 107000 106900 22
411 20250401 120600 715797500 106900 106900 107000 106900 12
412 20250401 120500 714514000 106900 106900 107000 106900 6
413 20250401 120400 713872400 107000 106900 107000 106900 22
414 20250401 120300 711519800 107000 106900 107000 106900 12
415 20250401 120200 710236400 106900 107000 107100 106900 48
416 20250401 120100 705100200 107100 107000 107100 107000 16
417 20250401 120000 703388000 107000 107000 107300 107000 33
418 20250401 115900 699854000 107100 107000 107100 107000 39
419 20250401 115800 695679600 107000 107000 107000 107000 12
420 20250401 115700 694395600 107000 107100 107100 107000 9
421 20250401 115600 693432100 107000 107100 107100 107000 21
422 20250401 115500 691183900 107000 107000 107000 107000 10
423 20250401 115400 690113900 107000 107100 107100 107000 12
424 20250401 115300 688829300 107000 107100 107100 107000 27
425 20250401 115200 685937900 107000 107100 107200 107000 16
426 20250401 115100 684223900 107100 107300 107300 107100 12
427 20250401 115000 682938500 107200 107000 107300 107000 29
428 20250401 114900 679830100 107100 107100 107200 107000 14
429 20250401 114800 678330500 107000 107100 107100 107000 13
430 20250401 114700 676938800 107000 107200 107200 107000 14
431 20250401 114600 675439700 107100 107100 107200 107000 16
432 20250401 114500 673726500 107100 107000 107100 107000 17
433 20250401 114400 671906600 107100 107100 107100 107100 4
434 20250401 114300 671478200 107300 107000 107300 107000 19
435 20250401 114200 669441900 107100 107100 107100 107000 5
436 20250401 114100 668906600 107100 106900 107200 106900 29
437 20250401 114000 665801900 107100 106900 107100 106900 26
438 20250401 113900 663019600 107000 107100 107100 107000 16
439 20250401 113800 661307000 107000 107000 107100 107000 20
440 20250401 113700 659166200 107000 107000 107000 107000 5
441 20250401 113600 658631200 107100 107000 107100 107000 14
442 20250401 113500 657132800 107100 107000 107100 107000 12
443 20250401 113400 655848600 107100 107100 107100 107100 19
444 20250401 113300 653813700 107100 107000 107100 107000 18
445 20250401 113200 651886900 107100 107100 107100 107000 17
446 20250401 113100 650067100 107100 107000 107100 107000 74
447 20250401 113000 642142800 107100 107100 107200 107000 37
448 20250401 112900 638180300 107100 107100 107200 107100 11
449 20250401 112800 637002000 107000 107200 107200 107000 19
450 20250401 112700 634967100 107100 107100 107200 107000 19
451 20250401 112600 632931800 107200 107200 107200 107100 9
452 20250401 112500 631967400 107200 107000 107200 107000 19
453 20250401 112400 629931500 107000 107000 107100 107000 20
454 20250401 112300 627790500 106900 107000 107000 106900 16
455 20250401 112200 626079300 107100 106900 107100 106900 29
456 20250401 112100 622976000 106900 106900 107000 106900 14
457 20250401 112000 621479000 106900 106800 107100 106800 35
458 20250401 111900 617736200 106800 106900 106900 106800 32
459 20250401 111800 614316700 106900 106900 106900 106800 16
460 20250401 111700 612607100 106900 107000 107000 106800 70
461 20250401 111600 605129000 107000 106900 107100 106900 19
462 20250401 111500 603096250 106800 106800 106900 106800 19
463 20250401 111400 601066350 106800 107000 107000 106800 24
464 20250401 111300 598500250 106900 106900 106900 106900 11
465 20250401 111200 597324350 106900 106900 106900 106900 9
466 20250401 111100 596362250 106800 106900 106900 106700 22
467 20250401 111000 594012250 106900 106800 107000 106700 60
468 20250401 110900 587599150 106800 106800 106900 106800 8
469 20250401 110800 586744650 106900 106900 106900 106800 11
470 20250401 110700 585569350 107000 107000 107100 107000 21
471 20250401 110600 583322250 107100 106800 107100 106700 112
472 20250401 110500 571348950 106700 106700 106700 106600 26
473 20250401 110400 568575550 106800 106700 106800 106700 15
474 20250401 110300 566974150 106800 106900 106900 106700 42
475 20250401 110200 562488050 106800 106900 106900 106800 26
476 20250401 110100 559710250 106800 107200 107200 106600 74
477 20250401 110000 551787650 107400 106700 107400 106600 102
478 20250401 105900 540845850 106800 106800 106800 106700 56
479 20250401 105800 534865350 106700 106600 106800 106600 23
480 20250401 105700 532411250 106600 106800 106800 106600 11
481 20250401 105600 531236850 106600 106700 107000 106600 148
482 20250401 105500 515433350 106700 106600 106800 106600 20
483 20250401 105400 513299350 106700 106600 106700 106600 15
484 20250401 105300 511699550 106600 106600 106600 106500 16
485 20250401 105200 509994550 106600 106600 106600 106600 7
486 20250401 105100 509248350 106700 106800 107000 106600 90
487 20250401 105000 499648150 106800 106500 107000 106500 252
488 20250401 104900 472739150 106400 106600 106600 106400 20
489 20250401 104800 470608450 106800 106800 106800 106600 11
490 20250401 104700 469434350 106700 106500 106700 106500 15
491 20250401 104600 467835650 106500 106500 106600 106500 19
492 20250401 104500 465811650 106600 106500 106600 106500 28
493 20250401 104400 462827350 106500 106600 106600 106500 8
494 20250401 104300 461975050 106300 106400 106400 106300 17
495 20250401 104200 460166750 106600 106600 106600 106600 0
496 20250401 104100 460166750 106600 106400 106600 106400 11
497 20250401 104000 458995450 106400 106400 106400 106300 49
498 20250401 103900 453782350 106300 106400 106400 106300 87
499 20250401 103800 444530050 106500 106600 106600 106500 8
500 20250401 103700 443677650 106600 106600 106600 106600 8
501 20250401 103600 442824850 106500 106600 106600 106500 10
502 20250401 103500 441759050 106500 106500 106500 106500 1
503 20250401 103400 441652550 106600 106600 106600 106600 8
504 20250401 103300 440799750 106500 106500 106600 106400 16
505 20250401 103200 439094650 106500 106500 106500 106500 2
506 20250401 103100 438881650 106400 106500 106500 106400 75
507 20250401 103000 430896150 106400 106400 106500 106400 19
508 20250401 102900 428873550 106500 106500 106500 106500 1
509 20250401 102800 428767050 106500 106500 106500 106500 5
510 20250401 102700 428234550 106400 106500 106500 106400 4
511 20250401 102600 427808850 106500 106500 106500 106500 8
512 20250401 102500 426956850 106500 106400 106500 106400 5
513 20250401 102400 426424650 106400 106400 106400 106300 7
514 20250401 102300 425680050 106400 106400 106400 106400 9
515 20250401 102200 424722450 106400 106400 106400 106400 10
516 20250401 102100 423658450 106400 106400 106400 106300 12
517 20250401 102000 422381850 106400 106400 106400 106300 79
518 20250401 101900 413981450 106400 106400 106400 106400 14
519 20250401 101800 412491850 106400 106300 106400 106300 4
520 20250401 101700 412066550 106400 106500 106500 106400 7
521 20250401 101600 411321250 106500 106300 106500 106300 12
522 20250401 101500 410044250 106300 106100 106300 106100 11
523 20250401 101400 408876550 106200 106300 106300 106200 3
524 20250401 101300 408557750 106300 106300 106300 106300 6
525 20250401 101200 407919950 106300 106300 106300 106300 33
526 20250401 101100 404412050 106100 106000 106100 106000 6
527 20250401 101000 403775750 106000 105900 106000 105900 11
528 20250401 100900 402610750 105900 105900 105900 105900 0
529 20250401 100800 402610750 105900 106000 106300 105900 12
530 20250401 100700 401338350 106000 106100 106300 106000 19
531 20250401 100600 399321750 106300 106300 106300 106300 5
532 20250401 100500 398790250 106100 106000 106100 105700 51
533 20250401 100400 393380950 106000 106100 106100 106000 10
534 20250401 100300 392320150 105700 105700 105700 105700 0
535 20250401 100200 392320150 105700 105700 105700 105700 7
536 20250401 100100 391580250 106100 106100 106100 105600 84
537 20250401 100000 382707850 105600 105600 105800 105600 20
538 20250401 095900 380595650 105800 105600 105800 105600 27
539 20250401 095800 377739750 105700 105700 105800 105700 8
540 20250401 095700 376893650 105700 105700 105700 105700 3
541 20250401 095600 376576550 105700 105700 105700 105700 3
542 20250401 095500 376259450 105800 105600 105800 105500 31
543 20250401 095400 372985050 105600 105600 105600 105600 23
544 20250401 095300 370556250 105600 105500 105600 105500 7
545 20250401 095200 369817250 105600 105800 105800 105600 6
546 20250401 095100 369183050 105500 105500 105500 105500 5
547 20250401 095000 368655550 105500 105700 105700 105400 401
548 20250401 094900 326338950 105800 105800 105800 105800 7
549 20250401 094800 325598350 105600 105600 105600 105600 7
550 20250401 094700 324859150 105600 105700 105700 105600 89
551 20250401 094600 315452850 105700 105700 105700 105700 0
552 20250401 094500 315452850 105700 105600 105700 105600 7
553 20250401 094400 314713150 105600 105600 105600 105600 0
554 20250401 094300 314713150 105600 105700 105700 105600 71
555 20250401 094200 307208750 105700 105800 105800 105700 27
556 20250401 094100 304352750 105800 106000 106000 105800 2
557 20250401 094000 304140950 105900 105900 106000 105800 22
558 20250401 093900 301812450 105800 105800 105800 105800 0
559 20250401 093800 301812450 105800 105800 105800 105800 0
560 20250401 093700 301812450 105800 105800 105800 105800 0
561 20250401 093600 301812450 105800 105800 105800 105800 23
562 20250401 093500 299379050 105800 105700 105800 105700 83
563 20250401 093400 290598050 106100 105700 106100 105700 118
564 20250401 093300 278093550 105700 105700 105800 105700 17
565 20250401 093200 276295950 105600 105700 106000 105600 37
566 20250401 093100 272383750 105700 105700 105800 105700 28
567 20250401 093000 269422850 105700 105800 105800 105700 33
568 20250401 092900 265934350 105800 105700 105900 105400 178
569 20250401 092800 247109150 105600 105800 105800 105500 358
570 20250401 092700 209272550 105800 106000 106000 105800 223
571 20250401 092600 185658350 106000 106000 106000 106000 19
572 20250401 092500 183644350 106000 105900 106100 105900 11
573 20250401 092400 182478450 106100 106000 106100 105900 82
574 20250401 092300 173786350 106000 106100 106100 106000 18
575 20250401 092200 171876700 106000 106100 106100 106000 5
576 20250401 092100 171346500 106100 106300 106300 106100 124
577 20250401 092000 158187400 106300 106500 106500 106200 341
578 20250401 091900 121907100 106600 106600 106600 106600 8
579 20250401 091800 121054300 106600 106600 106600 106600 3
580 20250401 091700 120734500 106600 106600 106600 106600 7
581 20250401 091600 119988300 106600 106600 106600 106600 21
582 20250401 091500 117749700 106600 106500 106600 106500 20
583 20250401 091400 115618700 106600 106600 106600 106600 6
584 20250401 091300 114979100 106600 106500 106600 106500 127
585 20250401 091200 101448700 106500 106600 106600 106500 79
586 20250401 091100 93031900 106500 106600 106700 106500 99
587 20250401 091000 82486400 106700 106500 106700 106500 21
588 20250401 090900 80246200 106700 106800 106800 106500 95
589 20250401 090800 70116900 106800 106800 106800 106800 7
590 20250401 090700 69369300 107000 106800 107000 106600 101
591 20250401 090600 58584700 107400 107400 107400 106800 16
592 20250401 090500 56872700 107400 107400 107400 107400 0
593 20250401 090400 56872700 107400 107200 107400 106800 105
594 20250401 090300 45630200 107200 106700 107200 106600 45
595 20250401 090200 40812900 106700 107100 107700 106700 178
596 20250401 090100 21764000 107200 107400 107400 107100 80
597 20250401 090000 13191600 107400 108300 108300 107400 122

1
005300/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,29841,9278884,3243716700,1008614690800,0.32
20250327,28542,9278884,3128203200,1016965686400,0.31
20250326,28336,9278884,3125460800,1023460905200,0.31
20250325,25712,9278884,2854032000,1029956124000,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 29841 9278884 3243716700 1008614690800 0.32
3 20250327 28542 9278884 3128203200 1016965686400 0.31
4 20250326 28336 9278884 3125460800 1023460905200 0.31
5 20250325 25712 9278884 2854032000 1029956124000 0.28