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

638
041510/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193600,20325264950,106100,106100,106100,106100,2618
20250401,193500,20325264950,106100,106100,106100,106100,0
20250401,193400,20325264950,106100,106100,106100,106100,0
20250401,193300,20325264950,106100,106100,106100,106100,0
20250401,193200,20325264950,106100,106100,106100,106100,0
20250401,193100,20325264950,106100,106100,106100,106100,0
20250401,193000,20325264950,106100,106100,106100,106100,0
20250401,192900,20325264950,106100,106100,106100,106100,0
20250401,192800,20325264950,106100,106100,106100,106100,0
20250401,192700,20325264950,106100,106100,106100,106100,0
20250401,192600,20325264950,106100,106100,106100,106100,0
20250401,192500,20325264950,106100,106100,106100,106100,0
20250401,192400,20325264950,106100,106100,106100,106100,0
20250401,192300,20325264950,106100,106100,106100,106100,0
20250401,192200,20325264950,106100,106100,106100,106100,0
20250401,192100,20325264950,106100,106100,106100,106100,0
20250401,192000,20325264950,106100,106100,106100,106100,0
20250401,191900,20325264950,106100,106100,106100,106100,0
20250401,191800,20325264950,106100,106100,106100,106100,0
20250401,191700,20325264950,106100,106100,106100,106100,0
20250401,191600,20325264950,106100,106100,106100,106100,0
20250401,191500,20325264950,106100,106100,106100,106100,0
20250401,191400,20325264950,106100,106100,106100,106100,0
20250401,191300,20325264950,106100,106100,106100,106100,0
20250401,191200,20325264950,106100,106100,106100,106100,0
20250401,191100,20325264950,106100,106100,106100,106100,0
20250401,191000,20325264950,106100,106100,106100,106100,0
20250401,190900,20325264950,106100,106100,106100,106100,0
20250401,190800,20325264950,106100,106100,106100,106100,0
20250401,190700,20325264950,106100,106100,106100,106100,0
20250401,190600,20325264950,106100,106100,106100,106100,2618
20250401,190500,20325264950,106100,106100,106100,106100,0
20250401,190400,20325264950,106100,106100,106100,106100,0
20250401,190300,20325264950,106100,106100,106100,106100,0
20250401,190200,20325264950,106100,106100,106100,106100,0
20250401,190100,20325264950,106100,106100,106100,106100,0
20250401,190000,20325264950,106100,106100,106100,106100,0
20250401,185900,20325264950,106100,106100,106100,106100,0
20250401,185800,20325264950,106100,106100,106100,106100,0
20250401,185700,20325264950,106100,106100,106100,106100,0
20250401,185600,20325264950,106100,106100,106100,106100,0
20250401,185500,20325264950,106100,106100,106100,106100,0
20250401,185400,20325264950,106100,106100,106100,106100,0
20250401,185300,20325264950,106100,106100,106100,106100,0
20250401,185200,20325264950,106100,106100,106100,106100,0
20250401,185100,20325264950,106100,106100,106100,106100,0
20250401,185000,20325264950,106100,106100,106100,106100,0
20250401,184900,20325264950,106100,106100,106100,106100,0
20250401,184800,20325264950,106100,106100,106100,106100,0
20250401,184700,20325264950,106100,106100,106100,106100,0
20250401,184600,20325264950,106100,106100,106100,106100,0
20250401,184500,20325264950,106100,106100,106100,106100,0
20250401,184400,20325264950,106100,106100,106100,106100,0
20250401,184300,20325264950,106100,106100,106100,106100,0
20250401,184200,20325264950,106100,106100,106100,106100,0
20250401,184100,20325264950,106100,106100,106100,106100,0
20250401,184000,20325264950,106100,106100,106100,106100,0
20250401,183900,20325264950,106100,106100,106100,106100,0
20250401,183800,20325264950,106100,106100,106100,106100,0
20250401,183700,20325264950,106100,106100,106100,106100,0
20250401,183600,20325264950,106100,106100,106100,106100,2618
20250401,183500,20325264950,106100,106100,106100,106100,0
20250401,183400,20325264950,106100,106100,106100,106100,0
20250401,183300,20325264950,106100,106100,106100,106100,0
20250401,183200,20325264950,106100,106100,106100,106100,0
20250401,183100,20325264950,106100,106100,106100,106100,0
20250401,183000,20325264950,106100,106100,106100,106100,0
20250401,182900,20325264950,106100,106100,106100,106100,0
20250401,182800,20325264950,106100,106100,106100,106100,0
20250401,182700,20325264950,106100,106100,106100,106100,0
20250401,182600,20325264950,106100,106100,106100,106100,0
20250401,182500,20325264950,106100,106100,106100,106100,0
20250401,182400,20325264950,106100,106100,106100,106100,0
20250401,182300,20325264950,106100,106100,106100,106100,0
20250401,182200,20325264950,106100,106100,106100,106100,0
20250401,182100,20325264950,106100,106100,106100,106100,0
20250401,182000,20325264950,106100,106100,106100,106100,0
20250401,181900,20325264950,106100,106100,106100,106100,0
20250401,181800,20325264950,106100,106100,106100,106100,0
20250401,181700,20325264950,106100,106100,106100,106100,0
20250401,181600,20325264950,106100,106100,106100,106100,0
20250401,181500,20325264950,106100,106100,106100,106100,0
20250401,181400,20325264950,106100,106100,106100,106100,0
20250401,181300,20325264950,106100,106100,106100,106100,0
20250401,181200,20325264950,106100,106100,106100,106100,0
20250401,181100,20325264950,106100,106100,106100,106100,0
20250401,181000,20325264950,106100,106100,106100,106100,0
20250401,180900,20325264950,106100,106100,106100,106100,0
20250401,180800,20325264950,106100,106100,106100,106100,0
20250401,180700,20325264950,106100,106100,106100,106100,0
20250401,180600,20325264950,106100,106100,106100,106100,2618
20250401,180500,20325264950,106100,106100,106100,106100,0
20250401,180400,20325264950,106100,106100,106100,106100,0
20250401,180300,20325264950,106100,106100,106100,106100,0
20250401,180200,20325264950,106100,106100,106100,106100,0
20250401,180100,20325264950,106100,106100,106100,106100,0
20250401,180000,20325264950,106100,106100,106100,106100,0
20250401,175900,20325264950,106100,106100,106100,106100,0
20250401,175800,20325264950,106100,106100,106100,106100,0
20250401,175700,20325264950,106100,106100,106100,106100,0
20250401,175600,20325264950,106100,106100,106100,106100,0
20250401,175500,20325264950,106100,106100,106100,106100,0
20250401,175400,20325264950,106100,106100,106100,106100,0
20250401,175300,20325264950,106100,106100,106100,106100,0
20250401,175200,20325264950,106100,106100,106100,106100,0
20250401,175100,20325264950,106100,106100,106100,106100,0
20250401,175000,20325264950,106100,106100,106100,106100,0
20250401,174900,20325264950,106100,106100,106100,106100,0
20250401,174800,20325264950,106100,106100,106100,106100,0
20250401,174700,20325264950,106100,106100,106100,106100,0
20250401,174600,20325264950,106100,106100,106100,106100,0
20250401,174500,20325264950,106100,106100,106100,106100,0
20250401,174400,20325264950,106100,106100,106100,106100,0
20250401,174300,20325264950,106100,106100,106100,106100,0
20250401,174200,20325264950,106100,106100,106100,106100,0
20250401,174100,20325264950,106100,106100,106100,106100,0
20250401,174000,20325264950,106100,106100,106100,106100,0
20250401,173900,20325264950,106100,106100,106100,106100,0
20250401,173800,20325264950,106100,106100,106100,106100,0
20250401,173700,20325264950,106100,106100,106100,106100,0
20250401,173600,20325264950,106100,106100,106100,106100,2618
20250401,173500,20325264950,106100,106100,106100,106100,0
20250401,173400,20325264950,106100,106100,106100,106100,0
20250401,173300,20325264950,106100,106100,106100,106100,0
20250401,173200,20325264950,106100,106100,106100,106100,0
20250401,173100,20325264950,106100,106100,106100,106100,0
20250401,173000,20325264950,106100,106100,106100,106100,0
20250401,172900,20325264950,106100,106100,106100,106100,0
20250401,172800,20325264950,106100,106100,106100,106100,0
20250401,172700,20325264950,106100,106100,106100,106100,0
20250401,172600,20325264950,106100,106100,106100,106100,0
20250401,172500,20325264950,106100,106100,106100,106100,0
20250401,172400,20325264950,106100,106100,106100,106100,0
20250401,172300,20325264950,106100,106100,106100,106100,0
20250401,172200,20325264950,106100,106100,106100,106100,0
20250401,172100,20325264950,106100,106100,106100,106100,0
20250401,172000,20325264950,106100,106100,106100,106100,0
20250401,171900,20325264950,106100,106100,106100,106100,0
20250401,171800,20325264950,106100,106100,106100,106100,0
20250401,171700,20325264950,106100,106100,106100,106100,0
20250401,171600,20325264950,106100,106100,106100,106100,0
20250401,171500,20325264950,106100,106100,106100,106100,0
20250401,171400,20325264950,106100,106100,106100,106100,0
20250401,171300,20325264950,106100,106100,106100,106100,0
20250401,171200,20325264950,106100,106100,106100,106100,0
20250401,171100,20325264950,106100,106100,106100,106100,0
20250401,171000,20325264950,106100,106100,106100,106100,0
20250401,170900,20325264950,106100,106100,106100,106100,0
20250401,170800,20325264950,106100,106100,106100,106100,0
20250401,170700,20325264950,106100,106100,106100,106100,0
20250401,170600,20325264950,106100,106100,106100,106100,2618
20250401,170500,20325264950,106100,106100,106100,106100,0
20250401,170400,20325264950,106100,106100,106100,106100,0
20250401,170300,20325264950,106100,106100,106100,106100,0
20250401,170200,20325264950,106100,106100,106100,106100,0
20250401,170100,20325264950,106100,106100,106100,106100,0
20250401,170000,20325264950,106100,106100,106100,106100,0
20250401,165900,20325264950,106100,106100,106100,106100,0
20250401,165800,20325264950,106100,106100,106100,106100,0
20250401,165700,20325264950,106100,106100,106100,106100,0
20250401,165600,20325264950,106100,106100,106100,106100,0
20250401,165500,20325264950,106100,106100,106100,106100,0
20250401,165400,20325264950,106100,106100,106100,106100,0
20250401,165300,20325264950,106100,106100,106100,106100,0
20250401,165200,20325264950,106100,106100,106100,106100,0
20250401,165100,20325264950,106100,106100,106100,106100,0
20250401,165000,20325264950,106100,106100,106100,106100,0
20250401,164900,20325264950,106100,106100,106100,106100,0
20250401,164800,20325264950,106100,106100,106100,106100,0
20250401,164700,20325264950,106100,106100,106100,106100,0
20250401,164600,20325264950,106100,106100,106100,106100,0
20250401,164500,20325264950,106100,106100,106100,106100,0
20250401,164400,20325264950,106100,106100,106100,106100,0
20250401,164300,20325264950,106100,106100,106100,106100,0
20250401,164200,20325264950,106100,106100,106100,106100,0
20250401,164100,20325264950,106100,106100,106100,106100,0
20250401,164000,20325264950,106100,106100,106100,106100,0
20250401,163900,20325264950,106100,106100,106100,106100,0
20250401,163800,20325264950,106100,106100,106100,106100,0
20250401,163700,20325264950,106100,106100,106100,106100,0
20250401,163600,20325264950,106100,106100,106100,106100,2618
20250401,163500,20325264950,106100,106100,106100,106100,0
20250401,163400,20325264950,106100,106100,106100,106100,0
20250401,163300,20325264950,106100,106100,106100,106100,0
20250401,163200,20325264950,106100,106100,106100,106100,0
20250401,163100,20325264950,106100,106100,106100,106100,0
20250401,163000,20325264950,106100,106100,106100,106100,0
20250401,162900,20325264950,106100,106100,106100,106100,0
20250401,162800,20325264950,106100,106100,106100,106100,0
20250401,162700,20325264950,106100,106100,106100,106100,0
20250401,162600,20325264950,106100,106100,106100,106100,0
20250401,162500,20325264950,106100,106100,106100,106100,0
20250401,162400,20325264950,106100,106100,106100,106100,0
20250401,162300,20325264950,106100,106100,106100,106100,0
20250401,162200,20325264950,106100,106100,106100,106100,0
20250401,162100,20325264950,106100,106100,106100,106100,0
20250401,162000,20325264950,106100,106100,106100,106100,0
20250401,161900,20325264950,106100,106100,106100,106100,0
20250401,161800,20325264950,106100,106100,106100,106100,0
20250401,161700,20325264950,106100,106100,106100,106100,0
20250401,161600,20325264950,106100,106100,106100,106100,0
20250401,161500,20325264950,106100,106100,106100,106100,0
20250401,161400,20325264950,106100,106100,106100,106100,0
20250401,161300,20325264950,106100,106100,106100,106100,0
20250401,161200,20325264950,106100,106100,106100,106100,0
20250401,161100,20325264950,106100,106100,106100,106100,0
20250401,161000,20325264950,106100,106100,106100,106100,0
20250401,160900,20325264950,106100,106100,106100,106100,0
20250401,160800,20325264950,106100,106100,106100,106100,0
20250401,160700,20325264950,106100,106100,106100,106100,0
20250401,160600,20325264950,106100,106100,106100,106100,2618
20250401,160500,20325264950,106100,106100,106100,106100,0
20250401,160400,20325264950,106100,106100,106100,106100,0
20250401,160300,20325264950,106100,106100,106100,106100,0
20250401,160200,20325264950,106100,106100,106100,106100,0
20250401,160100,20325264950,106100,106100,106100,106100,0
20250401,160000,20325264950,106100,106100,106100,106100,0
20250401,155900,20325264950,106100,106100,106100,106100,0
20250401,155800,20325264950,106100,106100,106100,106100,0
20250401,155700,20325264950,106100,106100,106100,106100,0
20250401,155600,20325264950,106100,106100,106100,106100,0
20250401,155500,20325264950,106100,106100,106100,106100,0
20250401,155400,20325264950,106100,106100,106100,106100,0
20250401,155300,20325264950,106100,106100,106100,106100,0
20250401,155200,20325264950,106100,106100,106100,106100,0
20250401,155100,20325264950,106100,106100,106100,106100,0
20250401,155000,20325264950,106100,106100,106100,106100,0
20250401,154900,20325264950,106100,106100,106100,106100,0
20250401,154800,20325264950,106100,106100,106100,106100,0
20250401,154700,20325264950,106100,106100,106100,106100,0
20250401,154600,20325264950,106100,106100,106100,106100,0
20250401,154500,20325264950,106100,106100,106100,106100,0
20250401,154400,20325264950,106100,106100,106100,106100,0
20250401,154300,20325264950,106100,106100,106100,106100,0
20250401,154200,20325264950,106100,106100,106100,106100,0
20250401,154100,20325264950,106100,106100,106100,106100,0
20250401,154000,20325264950,106100,106100,106100,106100,0
20250401,153900,20325264950,106100,106100,106100,106100,0
20250401,153800,20325264950,106100,106100,106100,106100,0
20250401,153700,20325264950,106100,106100,106100,106100,0
20250401,153600,20325264950,106100,106100,106100,106100,2618
20250401,153500,20325264950,106100,106100,106100,106100,0
20250401,153400,20325264950,106100,106100,106100,106100,0
20250401,153300,20325264950,106100,106100,106100,106100,0
20250401,153200,20325264950,106100,106100,106100,106100,0
20250401,153100,20325264950,106100,106100,106100,106100,0
20250401,153000,20325264950,106100,106100,106100,106100,2618
20250401,152900,20047495150,106100,106100,106100,106100,0
20250401,152800,20047495150,106100,106100,106100,106100,0
20250401,152700,20047495150,106100,106100,106100,106100,0
20250401,152600,20047495150,106100,106100,106100,106100,0
20250401,152500,20047495150,106100,106100,106100,106100,0
20250401,152400,20047495150,106100,106100,106100,106100,0
20250401,152300,20047495150,106100,106100,106100,106100,0
20250401,152200,20047495150,106100,106100,106100,106100,0
20250401,152100,20047495150,106100,106100,106100,106100,0
20250401,152000,20047495150,106100,106100,106100,106100,0
20250401,151900,20047495150,106100,105800,106100,105700,166
20250401,151800,20029916350,106100,106000,106100,105800,182
20250401,151700,20010625850,106000,105600,106300,105600,1084
20250401,151600,19895606850,105700,105600,105900,105400,262
20250401,151500,19867954250,105600,105500,105700,105400,587
20250401,151400,19806010150,105500,106100,106100,105500,379
20250401,151300,19765947150,105900,105900,106100,105800,345
20250401,151200,19729411850,106000,106000,106100,105800,255
20250401,151100,19702387150,105800,106000,106000,105600,203
20250401,151000,19680890350,105600,105800,106100,105600,314
20250401,150900,19647653550,105800,105800,106200,105800,488
20250401,150800,19595913150,105800,106000,106200,105800,513
20250401,150700,19541513650,105800,106000,106400,105700,517
20250401,150600,19486695050,105700,105800,106200,105700,570
20250401,150500,19426263950,105800,106000,106200,105700,323
20250401,150400,19392003150,106000,106200,106200,105800,614
20250401,150300,19326887250,106000,105900,106300,105800,507
20250401,150200,19273128450,105800,105700,106200,105700,421
20250401,150100,19228542450,105700,106000,106100,105700,504
20250401,150000,19175172450,106100,106100,106200,105900,610
20250401,145900,19110475250,106300,106100,106300,106000,415
20250401,145800,19066426950,106100,106200,106300,106000,392
20250401,145700,19024786750,106300,106000,106400,105700,629
20250401,145600,18958104750,106100,106000,106300,105800,617
20250401,145500,18892653950,106300,106000,106300,105900,471
20250401,145400,18842685250,106200,106100,106500,106000,536
20250401,145300,18785767750,106100,106000,106200,105800,514
20250401,145200,18731300850,106000,105900,106200,105800,552
20250401,145100,18672785050,105900,105700,106100,105700,414
20250401,145000,18628952250,105800,105700,106300,105600,381
20250401,144900,18588650150,105900,105900,106100,105600,713
20250401,144800,18513227750,105900,106000,106200,105700,470
20250401,144700,18463425950,106000,105900,106500,105800,611
20250401,144600,18398618650,105900,105800,106500,105800,511
20250401,144500,18344463550,105900,105800,106600,105700,495
20250401,144400,18291975650,105800,105800,106200,105600,415
20250401,144300,18248043250,105900,105800,106500,105600,606
20250401,144200,18183798350,105600,105800,106100,105600,593
20250401,144100,18121058000,105700,105700,106000,105600,382
20250401,144000,18080628700,105600,106000,106400,105600,460
20250401,143900,18031911400,105800,105800,106500,105800,626
20250401,143800,17965543800,105800,105900,106400,105500,601
20250401,143700,17901955300,105800,105700,106200,105700,505
20250401,143600,17848462400,105700,105600,106200,105600,636
20250401,143500,17781182800,105600,105800,106300,105500,471
20250401,143400,17731396200,105800,105800,105900,105600,284
20250401,143300,17701380800,105900,105600,105900,105500,451
20250401,143200,17653726200,105600,105800,106000,105600,352
20250401,143100,17616497100,106100,105900,106100,105700,300
20250401,143000,17584723500,105900,105900,106000,105600,323
20250401,142900,17550540700,105900,105900,106000,105800,250
20250401,142800,17524077600,105900,105900,106100,105700,258
20250401,142700,17496768900,105900,105900,106400,105700,333
20250401,142600,17461481300,106000,106000,106000,105600,438
20250401,142500,17415138700,105900,105900,106400,105700,531
20250401,142400,17358914900,105900,105900,106100,105900,250
20250401,142300,17332434100,105900,106000,106100,105900,454
20250401,142200,17284299400,106000,106000,106100,106000,405
20250401,142100,17241368300,106000,106100,106300,106000,311
20250401,142000,17208383000,106000,106200,106600,106000,241
20250401,141900,17182791500,106300,106400,106400,106200,283
20250401,141800,17152715900,106500,106200,106600,106200,540
20250401,141700,17095293900,106200,106400,106400,106100,113
20250401,141600,17083292200,106400,106300,106500,106200,199
20250401,141500,17062124800,106200,106200,106600,106200,326
20250401,141400,17027472100,106300,106400,106500,106100,234
20250401,141300,17002614300,106300,106200,106400,106200,176
20250401,141200,16983915500,106200,106500,106700,106200,3042
20250401,141100,16659715400,106600,106600,106700,106500,134
20250401,141000,16645432400,106500,106700,106700,106500,239
20250401,140900,16619962100,106700,106800,106800,106500,375
20250401,140800,16579981700,106800,106500,106800,106500,388
20250401,140700,16538637800,106500,106400,106600,106300,411
20250401,140600,16494893500,106500,106300,106600,106300,228
20250401,140500,16470638400,106400,106300,106400,106300,237
20250401,140400,16445439700,106300,106300,106400,106300,143
20250401,140300,16430231000,106200,106500,106500,106100,434
20250401,140200,16384071300,106100,106400,106400,106100,211
20250401,140100,16361656900,106300,106300,106600,106200,266
20250401,140000,16333376400,106400,106300,106600,106300,326
20250401,135900,16298689400,106400,106400,106600,106300,280
20250401,135800,16268892700,106400,106400,106600,106300,333
20250401,135700,16233466100,106300,106500,106600,106300,136
20250401,135600,16218999800,106600,106600,106600,106300,411
20250401,135500,16175262000,106600,106400,106600,106400,269
20250401,135400,16146630400,106400,106600,106700,106400,244
20250401,135300,16120654300,106600,106600,106700,106500,230
20250401,135200,16096139700,106700,106500,106700,106400,272
20250401,135100,16067144100,106500,106400,106900,106300,374
20250401,135000,16027294500,106300,106400,106700,106300,299
20250401,134900,15995477600,106500,106300,106600,106300,905
20250401,134800,15899150800,106400,106300,106400,106200,253
20250401,134700,15872264600,106300,106200,106400,106100,276
20250401,134600,15842936100,106100,106200,106200,106000,198
20250401,134500,15821930100,106200,106300,106300,106100,179
20250401,134400,15802936000,106200,106000,106200,106000,227
20250401,134300,15778851600,106000,106000,106400,106000,306
20250401,134200,15746382000,106000,106100,106200,106000,337
20250401,134100,15710620300,106000,106100,106100,106000,222
20250401,134000,15687082800,106100,106100,106200,106000,319
20250401,133900,15653266400,106100,106100,106200,106000,179
20250401,133800,15634274200,106100,106000,106100,106000,230
20250401,133700,15609886500,106100,105700,106100,105700,330
20250401,133600,15574913500,105800,105900,106000,105700,235
20250401,133500,15550062200,105800,105700,106000,105600,311
20250401,133400,15517162700,105800,105800,105900,105600,423
20250401,133300,15472455900,105800,105900,106200,105700,310
20250401,133200,15439622100,105800,105700,105900,105700,269
20250401,133100,15411167700,105600,105700,105900,105600,230
20250401,133000,15386856500,105700,105600,105800,105600,252
20250401,132900,15360234700,105600,105800,105800,105500,241
20250401,132800,15334779500,105800,105900,106000,105600,308
20250401,132700,15302212300,105900,105800,106300,105700,427
20250401,132600,15256978400,105800,106000,106000,105800,214
20250401,132500,15234319900,106000,105900,106200,105800,243
20250401,132400,15208592300,106000,105900,106200,105700,447
20250401,132300,15161252800,105900,105900,106000,105800,296
20250401,132200,15129897400,106000,106100,106200,105900,629
20250401,132100,15063189500,106100,106200,106200,106100,170
20250401,132000,15045150000,106200,106100,106200,106000,213
20250401,131900,15022559900,106000,106100,106600,106000,354
20250401,131800,14984960100,106100,106000,106200,106000,194
20250401,131700,14964386500,106100,106100,106300,106000,211
20250401,131600,14942013600,106200,106100,106200,106000,224
20250401,131500,14918253300,106100,106100,106500,106000,307
20250401,131400,14885660000,106200,106200,106300,106100,187
20250401,131300,14865815100,106100,106300,106300,106100,177
20250401,131200,14847016200,106200,106200,106400,106100,336
20250401,131100,14811336800,106200,106100,106500,106000,225
20250401,131000,14787418000,106100,106200,106300,106000,358
20250401,130900,14749424600,106100,106300,106300,106100,180
20250401,130800,14730318700,106200,106100,106300,106100,148
20250401,130700,14714606400,106100,106200,106400,106100,203
20250401,130600,14693054900,106400,106300,106800,106200,439
20250401,130500,14646378100,106400,106300,106400,106100,372
20250401,130400,14606855500,106200,106200,106400,106200,683
20250401,130300,14534305600,106200,106400,106700,106200,668
20250401,130200,14463240700,106300,106500,106600,106300,105
20250401,130100,14452070700,106500,106500,106500,106300,160
20250401,130000,14435044300,106500,106400,106700,106400,712
20250401,125900,14359252800,106500,106400,106500,106400,96
20250401,125800,14349036200,106400,106500,106600,106400,191
20250401,125700,14328696500,106500,106300,106700,106300,275
20250401,125600,14299412400,106300,106200,106300,106200,138
20250401,125500,14284747700,106200,106200,106700,106200,287
20250401,125400,14254219000,106200,106400,106400,106200,216
20250401,125300,14231250800,106500,106400,106500,106300,115
20250401,125200,14219014600,106400,106400,106400,106200,380
20250401,125100,14178608700,106400,106500,106500,106300,297
20250401,125000,14147015300,106400,106500,106700,106300,619
20250401,124900,14081186400,106500,106500,106500,106400,62
20250401,124800,14074585700,106500,106500,107000,106400,400
20250401,124700,14031924300,106500,106400,107000,106400,215
20250401,124600,14008993400,106400,106300,106600,106300,180
20250401,124500,13989834100,106400,106500,106600,106300,144
20250401,124400,13974512200,106400,106500,106500,106300,169
20250401,124300,13956536800,106500,106500,106600,106400,164
20250401,124200,13939071100,106400,106500,106600,106400,87
20250401,124100,13929806200,106500,106600,106600,106400,283
20250401,124000,13899655800,106500,106500,106600,106400,124
20250401,123900,13886445500,106500,106300,107000,106300,523
20250401,123800,13830671500,106300,106600,106600,106300,624
20250401,123700,13764308500,106600,106400,106600,106400,130
20250401,123600,13750466000,106400,106600,106700,106400,305
20250401,123500,13717987400,106600,106600,106600,106500,121
20250401,123400,13705095500,106600,106500,106900,106500,201
20250401,123300,13683649100,106500,106700,106700,106500,154
20250401,123200,13667237500,106700,106700,106700,106500,169
20250401,123100,13649220700,106700,106700,107200,106600,364
20250401,123000,13610339900,106800,106900,107000,106700,278
20250401,122900,13580617600,106600,106800,106900,106600,217
20250401,122800,13557462900,106800,106600,106800,106600,135
20250401,122700,13543058800,106600,106900,106900,106600,243
20250401,122600,13517129000,106900,106700,106900,106600,336
20250401,122500,13481278600,106700,106700,106900,106700,223
20250401,122400,13457470800,106700,107000,107000,106700,284
20250401,122300,13427148600,106800,106700,107200,106700,309
20250401,122200,13394114300,106700,106900,106900,106600,250
20250401,122100,13367425000,106900,106600,107200,106600,220
20250401,122000,13343932100,106600,106700,106900,106600,230
20250401,121900,13319389300,106800,106700,106800,106700,73
20250401,121800,13311597200,106700,106700,106800,106700,95
20250401,121700,13301457100,106700,106900,106900,106700,374
20250401,121600,13261507000,107000,106900,107000,106900,111
20250401,121500,13249636900,106900,107100,107400,106700,270
20250401,121400,13220735000,107100,106800,107100,106800,233
20250401,121300,13195827900,106800,107000,107100,106800,173
20250401,121200,13177321700,107000,107000,107100,106800,934
20250401,121100,13077404500,107000,106900,107000,106800,139
20250401,121000,13062537600,107000,107200,107200,106900,194
20250401,120900,13041773900,107100,106900,107200,106700,1067
20250401,120800,12927578000,106900,107300,107300,106900,716
20250401,120700,12850887600,107300,107000,107500,107000,384
20250401,120600,12809717200,107100,106900,107100,106900,300
20250401,120500,12777620300,106900,107000,107100,106900,168
20250401,120400,12759645900,107000,107100,107500,107000,292
20250401,120300,12728329400,107000,107100,107500,107000,373
20250401,120200,12688345200,107100,107000,107200,107000,197
20250401,120100,12667249200,107000,107200,107300,107000,347
20250401,120000,12630056200,107200,107300,107300,107100,221
20250401,115900,12606354300,107200,107300,107500,107200,584
20250401,115800,12543685900,107200,107100,107300,107000,220
20250401,115700,12520112100,107100,107000,107300,107000,313
20250401,115600,12486567900,107100,106800,107100,106800,325
20250401,115500,12451806200,107000,106800,107100,106800,502
20250401,115400,12398119600,106700,107000,107300,106700,248
20250401,115300,12371606500,106800,106700,107200,106600,287
20250401,115200,12340947400,106600,106700,106900,106600,200
20250401,115100,12319593900,106800,106900,107200,106800,334
20250401,115000,12283880500,106800,106700,106900,106600,253
20250401,114900,12256866800,106600,106800,106800,106600,290
20250401,114800,12225924900,106800,106800,106900,106700,110
20250401,114700,12214178700,106800,106800,107000,106700,238
20250401,114600,12188770600,106800,106800,106900,106600,428
20250401,114500,12143069000,107000,106700,107100,106600,323
20250401,114400,12108548900,106700,106900,107200,106700,198
20250401,114300,12087379700,106900,106900,107400,106800,257
20250401,114200,12059887800,106800,106700,107000,106700,428
20250401,114100,12014151400,106700,106700,106800,106700,125
20250401,114000,12000812800,106800,106500,106800,106400,240
20250401,113900,11975233300,106400,106400,106700,106300,261
20250401,113800,11947440900,106400,106500,106600,106300,627
20250401,113700,11880676700,106500,106700,106700,106500,270
20250401,113600,11851902400,106600,106700,107200,106600,215
20250401,113500,11828942200,106700,106700,107300,106500,466
20250401,113400,11779206300,106700,106900,107000,106600,543
20250401,113300,11721226700,106800,107000,107000,106800,90
20250401,113200,11711608100,107000,106900,107100,106900,448
20250401,113100,11663691000,106900,106900,107400,106900,241
20250401,113000,11637888000,106800,107000,107100,106800,299
20250401,112900,11605916100,107000,107000,107100,106900,580
20250401,112800,11543865000,107100,107100,107100,107000,252
20250401,112700,11516886800,107100,106800,107600,106800,747
20250401,112600,11436876500,106900,107200,107300,106900,764
20250401,112500,11355030600,107200,107600,107700,107100,638
20250401,112400,11286521000,107700,107700,107800,107600,608
20250401,112300,11221029300,107600,107500,107700,107500,351
20250401,112200,11183263300,107600,107800,107800,107400,670
20250401,112100,11111233100,107800,107800,108000,107500,1118
20250401,112000,10990861700,107700,108100,108100,107600,487
20250401,111900,10938312700,108100,107900,108100,107900,528
20250401,111800,10881280800,108000,108100,108300,107800,409
20250401,111700,10837061800,108100,107800,108300,107700,398
20250401,111600,10794063900,107800,108100,108100,107600,520
20250401,111500,10737933500,108100,108200,108200,107600,418
20250401,111400,10692757200,108200,108200,108300,108200,289
20250401,111300,10661470800,108300,108200,108400,108000,460
20250401,111200,10611678100,108200,108400,108500,108200,315
20250401,111100,10577545900,108400,108700,109200,108200,621
20250401,111000,10510067600,108900,108800,109000,108600,473
20250401,110900,10458612700,108800,108900,109500,108700,527
20250401,110800,10401191200,108800,109200,109400,108700,836
20250401,110700,10310027600,109400,109200,109400,109100,292
20250401,110600,10278136900,109200,109400,109500,109100,380
20250401,110500,10236620100,109400,109200,109600,109100,1317
20250401,110400,10092535400,109400,109600,109600,109000,1207
20250401,110300,9960686600,109500,109700,109800,109400,1889
20250401,110200,9753714800,109700,109600,109900,109400,1540
20250401,110100,9584877200,109700,109300,109800,109100,1925
20250401,110000,9374217600,109200,109200,109500,109000,1478
20250401,105900,9212656900,108900,109100,109200,108800,1232
20250401,105800,9078216800,108900,109000,109300,108800,657
20250401,105700,9006613100,109000,108900,109200,108600,1173
20250401,105600,8878850900,108900,109000,109300,108800,913
20250401,105500,8779326200,109000,108500,109300,108400,4262
20250401,105400,8315397300,108400,107800,108700,107600,3856
20250401,105300,7898410000,107700,107600,107700,107500,371
20250401,105200,7858502200,107600,107400,107800,107300,1276
20250401,105100,7721403700,107400,107500,107800,107400,531
20250401,105000,7664292800,107500,107700,107800,107500,588
20250401,104900,7601009300,107700,107300,107700,107000,1318
20250401,104800,7459442000,107300,107200,107300,106900,216
20250401,104700,7436289000,107100,107300,107500,107100,1317
20250401,104600,7295030600,107300,106700,107300,106700,2227
20250401,104500,7056769400,106700,106600,106800,106600,701
20250401,104400,6981985300,106500,106500,106600,106300,418
20250401,104300,6937476500,106500,105900,106500,105900,1310
20250401,104200,6798206300,105900,105700,106100,105700,211
20250401,104100,6775864000,105700,105700,106100,105600,250
20250401,104000,6749379300,105700,105700,106100,105600,594
20250401,103900,6686474600,105600,105700,105700,105400,92
20250401,103800,6676759100,105400,105600,105700,105400,153
20250401,103700,6660598000,105600,105400,105600,105400,620
20250401,103600,6595139700,105400,105500,105600,105400,566
20250401,103500,6535421900,105400,105500,105500,105400,430
20250401,103400,6490089000,105500,105500,105900,105400,483
20250401,103300,6439083400,105500,105700,105800,105500,476
20250401,103200,6388809500,105600,105700,105800,105600,150
20250401,103100,6372955700,105600,105600,105800,105600,219
20250401,103000,6349799400,105600,105900,106000,105600,534
20250401,102900,6293282400,105900,105800,105900,105800,586
20250401,102800,6231248000,105700,105900,105900,105700,123
20250401,102700,6218238400,105900,105500,105900,105500,312
20250401,102600,6185262700,105500,105600,105700,105500,123
20250401,102500,6172276700,105600,105900,105900,105600,177
20250401,102400,6153569600,105900,105400,105900,105400,337
20250401,102300,6118000200,105400,105700,105700,105300,656
20250401,102200,6048743400,105700,105500,105800,105400,390
20250401,102100,6007552400,105500,105800,105800,105400,946
20250401,102000,5907811100,105800,105600,105900,105500,332
20250401,101900,5872721800,105800,105600,105900,105400,845
20250401,101800,5783365200,105600,105500,105600,105200,217
20250401,101700,5760482200,105400,105600,105700,105200,305
20250401,101600,5728310100,105600,105500,105900,105500,666
20250401,101500,5657906700,105400,105800,105800,105300,335
20250401,101400,5622578100,105700,105900,105900,105700,303
20250401,101300,5590504800,105900,105700,105900,105300,654
20250401,101200,5521455200,105700,105900,106000,105700,711
20250401,101100,5446202400,105900,105700,105900,105600,666
20250401,101000,5375778600,105600,105400,105700,105100,280
20250401,100900,5346262900,105400,104900,105600,104900,588
20250401,100800,5284444000,105000,104700,105100,104600,459
20250401,100700,5236328700,104700,105000,105000,104700,431
20250401,100600,5191154300,105000,104500,105600,104400,660
20250401,100500,5121954800,104500,104500,104600,104500,481
20250401,100400,5071685950,104500,104600,104600,104500,17
20250401,100300,5069909100,104600,104700,104700,104600,104
20250401,100200,5059030100,104600,104900,105000,104600,428
20250401,100100,5014166100,105100,105100,105200,104900,121
20250401,100000,5001461600,105000,104950,105100,104900,169
20250401,095900,4983718650,105000,105000,105100,104800,296
20250401,095800,4952642650,105000,105100,105100,105000,110
20250401,095700,4941084950,105100,105000,105200,104900,616
20250401,095600,4876371050,105000,105100,105100,104700,767
20250401,095500,4795960350,104900,105050,105100,104900,182
20250401,095400,4776846600,105000,105300,105400,105000,560
20250401,095300,4717953350,105300,105500,105500,105300,64
20250401,095200,4711212750,105400,105400,105600,105400,272
20250401,095100,4682521550,105500,105500,105600,105500,123
20250401,095000,4669539650,105500,105500,105800,105500,178
20250401,094900,4650745250,105600,105700,105900,105600,397
20250401,094800,4608796150,105600,105300,105600,105300,766
20250401,094700,4528005250,105300,105200,105400,105200,270
20250401,094600,4499584850,105150,105100,105150,105000,230
20250401,094500,4475414600,105000,104900,105100,104900,169
20250401,094400,4457671900,105000,105300,105300,104900,860
20250401,094300,4367242300,105200,105100,105400,105100,353
20250401,094200,4330092800,105100,105000,105200,105000,162
20250401,094100,4313073400,105000,105200,105200,105000,144
20250401,094000,4297942700,105100,105200,105200,105000,185
20250401,093900,4278492300,105100,105100,105200,105100,80
20250401,093800,4270082700,105200,105100,105200,104900,98
20250401,093700,4259787600,105000,105300,105300,105000,209
20250401,093600,4237804100,105200,105100,105300,105100,303
20250401,093500,4205920300,105100,105000,105200,105000,260
20250401,093400,4178601500,105000,105000,105100,104900,144
20250401,093300,4163481800,105100,105300,105300,105000,1482
20250401,093200,4007788500,105300,105400,105500,105300,514
20250401,093100,3953617000,105500,105300,105500,105200,185
20250401,093000,3934125100,105200,105400,105500,105200,724
20250401,092900,3857875000,105500,105400,105600,105300,165
20250401,092800,3840480200,105300,105500,105500,105200,319
20250401,092700,3806848100,105300,105300,105400,105300,95
20250401,092600,3796840300,105400,105300,105400,105200,403
20250401,092500,3754386200,105300,105300,105400,105100,487
20250401,092400,3703130600,105400,105200,105500,105100,443
20250401,092300,3656504200,105400,105500,105600,105300,802
20250401,092200,3571955200,105500,105900,106000,105200,2899
20250401,092100,3265470900,105900,106100,106100,105700,1496
20250401,092000,3107215350,106100,105400,106600,105400,4279
20250401,091900,2652983700,105300,105000,105400,105000,497
20250401,091800,2600675900,105000,104700,105000,104600,636
20250401,091700,2534071100,104700,104400,104800,104400,480
20250401,091600,2483876300,104400,104100,104400,104100,555
20250401,091500,2426025200,103900,103700,104100,103500,1008
20250401,091400,2321462500,103800,103300,104000,103200,1510
20250401,091300,2165108500,103300,103400,103600,103300,1550
20250401,091200,2004848400,103500,103800,104200,103300,1053
20250401,091100,1895838200,103800,103300,104000,103100,2084
20250401,091000,1680295600,103400,103500,103800,103000,2377
20250401,090900,1434811850,103700,104500,104600,103200,2264
20250401,090800,1199611250,104700,105400,105500,104500,1185
20250401,090700,1075294150,105500,105700,105700,105300,1526
20250401,090600,914383000,105800,105900,106100,105600,899
20250401,090500,819203800,105900,106200,106200,105500,2417
20250401,090400,563812500,106200,106200,106900,106000,877
20250401,090300,470631100,106500,107000,107000,106100,1479
20250401,090200,313050300,107000,106700,107300,106700,891
20250401,090100,217699400,106800,107600,107600,106700,713
20250401,090000,141343600,107600,107300,107600,106700,1318
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193600 20325264950 106100 106100 106100 106100 2618
3 20250401 193500 20325264950 106100 106100 106100 106100 0
4 20250401 193400 20325264950 106100 106100 106100 106100 0
5 20250401 193300 20325264950 106100 106100 106100 106100 0
6 20250401 193200 20325264950 106100 106100 106100 106100 0
7 20250401 193100 20325264950 106100 106100 106100 106100 0
8 20250401 193000 20325264950 106100 106100 106100 106100 0
9 20250401 192900 20325264950 106100 106100 106100 106100 0
10 20250401 192800 20325264950 106100 106100 106100 106100 0
11 20250401 192700 20325264950 106100 106100 106100 106100 0
12 20250401 192600 20325264950 106100 106100 106100 106100 0
13 20250401 192500 20325264950 106100 106100 106100 106100 0
14 20250401 192400 20325264950 106100 106100 106100 106100 0
15 20250401 192300 20325264950 106100 106100 106100 106100 0
16 20250401 192200 20325264950 106100 106100 106100 106100 0
17 20250401 192100 20325264950 106100 106100 106100 106100 0
18 20250401 192000 20325264950 106100 106100 106100 106100 0
19 20250401 191900 20325264950 106100 106100 106100 106100 0
20 20250401 191800 20325264950 106100 106100 106100 106100 0
21 20250401 191700 20325264950 106100 106100 106100 106100 0
22 20250401 191600 20325264950 106100 106100 106100 106100 0
23 20250401 191500 20325264950 106100 106100 106100 106100 0
24 20250401 191400 20325264950 106100 106100 106100 106100 0
25 20250401 191300 20325264950 106100 106100 106100 106100 0
26 20250401 191200 20325264950 106100 106100 106100 106100 0
27 20250401 191100 20325264950 106100 106100 106100 106100 0
28 20250401 191000 20325264950 106100 106100 106100 106100 0
29 20250401 190900 20325264950 106100 106100 106100 106100 0
30 20250401 190800 20325264950 106100 106100 106100 106100 0
31 20250401 190700 20325264950 106100 106100 106100 106100 0
32 20250401 190600 20325264950 106100 106100 106100 106100 2618
33 20250401 190500 20325264950 106100 106100 106100 106100 0
34 20250401 190400 20325264950 106100 106100 106100 106100 0
35 20250401 190300 20325264950 106100 106100 106100 106100 0
36 20250401 190200 20325264950 106100 106100 106100 106100 0
37 20250401 190100 20325264950 106100 106100 106100 106100 0
38 20250401 190000 20325264950 106100 106100 106100 106100 0
39 20250401 185900 20325264950 106100 106100 106100 106100 0
40 20250401 185800 20325264950 106100 106100 106100 106100 0
41 20250401 185700 20325264950 106100 106100 106100 106100 0
42 20250401 185600 20325264950 106100 106100 106100 106100 0
43 20250401 185500 20325264950 106100 106100 106100 106100 0
44 20250401 185400 20325264950 106100 106100 106100 106100 0
45 20250401 185300 20325264950 106100 106100 106100 106100 0
46 20250401 185200 20325264950 106100 106100 106100 106100 0
47 20250401 185100 20325264950 106100 106100 106100 106100 0
48 20250401 185000 20325264950 106100 106100 106100 106100 0
49 20250401 184900 20325264950 106100 106100 106100 106100 0
50 20250401 184800 20325264950 106100 106100 106100 106100 0
51 20250401 184700 20325264950 106100 106100 106100 106100 0
52 20250401 184600 20325264950 106100 106100 106100 106100 0
53 20250401 184500 20325264950 106100 106100 106100 106100 0
54 20250401 184400 20325264950 106100 106100 106100 106100 0
55 20250401 184300 20325264950 106100 106100 106100 106100 0
56 20250401 184200 20325264950 106100 106100 106100 106100 0
57 20250401 184100 20325264950 106100 106100 106100 106100 0
58 20250401 184000 20325264950 106100 106100 106100 106100 0
59 20250401 183900 20325264950 106100 106100 106100 106100 0
60 20250401 183800 20325264950 106100 106100 106100 106100 0
61 20250401 183700 20325264950 106100 106100 106100 106100 0
62 20250401 183600 20325264950 106100 106100 106100 106100 2618
63 20250401 183500 20325264950 106100 106100 106100 106100 0
64 20250401 183400 20325264950 106100 106100 106100 106100 0
65 20250401 183300 20325264950 106100 106100 106100 106100 0
66 20250401 183200 20325264950 106100 106100 106100 106100 0
67 20250401 183100 20325264950 106100 106100 106100 106100 0
68 20250401 183000 20325264950 106100 106100 106100 106100 0
69 20250401 182900 20325264950 106100 106100 106100 106100 0
70 20250401 182800 20325264950 106100 106100 106100 106100 0
71 20250401 182700 20325264950 106100 106100 106100 106100 0
72 20250401 182600 20325264950 106100 106100 106100 106100 0
73 20250401 182500 20325264950 106100 106100 106100 106100 0
74 20250401 182400 20325264950 106100 106100 106100 106100 0
75 20250401 182300 20325264950 106100 106100 106100 106100 0
76 20250401 182200 20325264950 106100 106100 106100 106100 0
77 20250401 182100 20325264950 106100 106100 106100 106100 0
78 20250401 182000 20325264950 106100 106100 106100 106100 0
79 20250401 181900 20325264950 106100 106100 106100 106100 0
80 20250401 181800 20325264950 106100 106100 106100 106100 0
81 20250401 181700 20325264950 106100 106100 106100 106100 0
82 20250401 181600 20325264950 106100 106100 106100 106100 0
83 20250401 181500 20325264950 106100 106100 106100 106100 0
84 20250401 181400 20325264950 106100 106100 106100 106100 0
85 20250401 181300 20325264950 106100 106100 106100 106100 0
86 20250401 181200 20325264950 106100 106100 106100 106100 0
87 20250401 181100 20325264950 106100 106100 106100 106100 0
88 20250401 181000 20325264950 106100 106100 106100 106100 0
89 20250401 180900 20325264950 106100 106100 106100 106100 0
90 20250401 180800 20325264950 106100 106100 106100 106100 0
91 20250401 180700 20325264950 106100 106100 106100 106100 0
92 20250401 180600 20325264950 106100 106100 106100 106100 2618
93 20250401 180500 20325264950 106100 106100 106100 106100 0
94 20250401 180400 20325264950 106100 106100 106100 106100 0
95 20250401 180300 20325264950 106100 106100 106100 106100 0
96 20250401 180200 20325264950 106100 106100 106100 106100 0
97 20250401 180100 20325264950 106100 106100 106100 106100 0
98 20250401 180000 20325264950 106100 106100 106100 106100 0
99 20250401 175900 20325264950 106100 106100 106100 106100 0
100 20250401 175800 20325264950 106100 106100 106100 106100 0
101 20250401 175700 20325264950 106100 106100 106100 106100 0
102 20250401 175600 20325264950 106100 106100 106100 106100 0
103 20250401 175500 20325264950 106100 106100 106100 106100 0
104 20250401 175400 20325264950 106100 106100 106100 106100 0
105 20250401 175300 20325264950 106100 106100 106100 106100 0
106 20250401 175200 20325264950 106100 106100 106100 106100 0
107 20250401 175100 20325264950 106100 106100 106100 106100 0
108 20250401 175000 20325264950 106100 106100 106100 106100 0
109 20250401 174900 20325264950 106100 106100 106100 106100 0
110 20250401 174800 20325264950 106100 106100 106100 106100 0
111 20250401 174700 20325264950 106100 106100 106100 106100 0
112 20250401 174600 20325264950 106100 106100 106100 106100 0
113 20250401 174500 20325264950 106100 106100 106100 106100 0
114 20250401 174400 20325264950 106100 106100 106100 106100 0
115 20250401 174300 20325264950 106100 106100 106100 106100 0
116 20250401 174200 20325264950 106100 106100 106100 106100 0
117 20250401 174100 20325264950 106100 106100 106100 106100 0
118 20250401 174000 20325264950 106100 106100 106100 106100 0
119 20250401 173900 20325264950 106100 106100 106100 106100 0
120 20250401 173800 20325264950 106100 106100 106100 106100 0
121 20250401 173700 20325264950 106100 106100 106100 106100 0
122 20250401 173600 20325264950 106100 106100 106100 106100 2618
123 20250401 173500 20325264950 106100 106100 106100 106100 0
124 20250401 173400 20325264950 106100 106100 106100 106100 0
125 20250401 173300 20325264950 106100 106100 106100 106100 0
126 20250401 173200 20325264950 106100 106100 106100 106100 0
127 20250401 173100 20325264950 106100 106100 106100 106100 0
128 20250401 173000 20325264950 106100 106100 106100 106100 0
129 20250401 172900 20325264950 106100 106100 106100 106100 0
130 20250401 172800 20325264950 106100 106100 106100 106100 0
131 20250401 172700 20325264950 106100 106100 106100 106100 0
132 20250401 172600 20325264950 106100 106100 106100 106100 0
133 20250401 172500 20325264950 106100 106100 106100 106100 0
134 20250401 172400 20325264950 106100 106100 106100 106100 0
135 20250401 172300 20325264950 106100 106100 106100 106100 0
136 20250401 172200 20325264950 106100 106100 106100 106100 0
137 20250401 172100 20325264950 106100 106100 106100 106100 0
138 20250401 172000 20325264950 106100 106100 106100 106100 0
139 20250401 171900 20325264950 106100 106100 106100 106100 0
140 20250401 171800 20325264950 106100 106100 106100 106100 0
141 20250401 171700 20325264950 106100 106100 106100 106100 0
142 20250401 171600 20325264950 106100 106100 106100 106100 0
143 20250401 171500 20325264950 106100 106100 106100 106100 0
144 20250401 171400 20325264950 106100 106100 106100 106100 0
145 20250401 171300 20325264950 106100 106100 106100 106100 0
146 20250401 171200 20325264950 106100 106100 106100 106100 0
147 20250401 171100 20325264950 106100 106100 106100 106100 0
148 20250401 171000 20325264950 106100 106100 106100 106100 0
149 20250401 170900 20325264950 106100 106100 106100 106100 0
150 20250401 170800 20325264950 106100 106100 106100 106100 0
151 20250401 170700 20325264950 106100 106100 106100 106100 0
152 20250401 170600 20325264950 106100 106100 106100 106100 2618
153 20250401 170500 20325264950 106100 106100 106100 106100 0
154 20250401 170400 20325264950 106100 106100 106100 106100 0
155 20250401 170300 20325264950 106100 106100 106100 106100 0
156 20250401 170200 20325264950 106100 106100 106100 106100 0
157 20250401 170100 20325264950 106100 106100 106100 106100 0
158 20250401 170000 20325264950 106100 106100 106100 106100 0
159 20250401 165900 20325264950 106100 106100 106100 106100 0
160 20250401 165800 20325264950 106100 106100 106100 106100 0
161 20250401 165700 20325264950 106100 106100 106100 106100 0
162 20250401 165600 20325264950 106100 106100 106100 106100 0
163 20250401 165500 20325264950 106100 106100 106100 106100 0
164 20250401 165400 20325264950 106100 106100 106100 106100 0
165 20250401 165300 20325264950 106100 106100 106100 106100 0
166 20250401 165200 20325264950 106100 106100 106100 106100 0
167 20250401 165100 20325264950 106100 106100 106100 106100 0
168 20250401 165000 20325264950 106100 106100 106100 106100 0
169 20250401 164900 20325264950 106100 106100 106100 106100 0
170 20250401 164800 20325264950 106100 106100 106100 106100 0
171 20250401 164700 20325264950 106100 106100 106100 106100 0
172 20250401 164600 20325264950 106100 106100 106100 106100 0
173 20250401 164500 20325264950 106100 106100 106100 106100 0
174 20250401 164400 20325264950 106100 106100 106100 106100 0
175 20250401 164300 20325264950 106100 106100 106100 106100 0
176 20250401 164200 20325264950 106100 106100 106100 106100 0
177 20250401 164100 20325264950 106100 106100 106100 106100 0
178 20250401 164000 20325264950 106100 106100 106100 106100 0
179 20250401 163900 20325264950 106100 106100 106100 106100 0
180 20250401 163800 20325264950 106100 106100 106100 106100 0
181 20250401 163700 20325264950 106100 106100 106100 106100 0
182 20250401 163600 20325264950 106100 106100 106100 106100 2618
183 20250401 163500 20325264950 106100 106100 106100 106100 0
184 20250401 163400 20325264950 106100 106100 106100 106100 0
185 20250401 163300 20325264950 106100 106100 106100 106100 0
186 20250401 163200 20325264950 106100 106100 106100 106100 0
187 20250401 163100 20325264950 106100 106100 106100 106100 0
188 20250401 163000 20325264950 106100 106100 106100 106100 0
189 20250401 162900 20325264950 106100 106100 106100 106100 0
190 20250401 162800 20325264950 106100 106100 106100 106100 0
191 20250401 162700 20325264950 106100 106100 106100 106100 0
192 20250401 162600 20325264950 106100 106100 106100 106100 0
193 20250401 162500 20325264950 106100 106100 106100 106100 0
194 20250401 162400 20325264950 106100 106100 106100 106100 0
195 20250401 162300 20325264950 106100 106100 106100 106100 0
196 20250401 162200 20325264950 106100 106100 106100 106100 0
197 20250401 162100 20325264950 106100 106100 106100 106100 0
198 20250401 162000 20325264950 106100 106100 106100 106100 0
199 20250401 161900 20325264950 106100 106100 106100 106100 0
200 20250401 161800 20325264950 106100 106100 106100 106100 0
201 20250401 161700 20325264950 106100 106100 106100 106100 0
202 20250401 161600 20325264950 106100 106100 106100 106100 0
203 20250401 161500 20325264950 106100 106100 106100 106100 0
204 20250401 161400 20325264950 106100 106100 106100 106100 0
205 20250401 161300 20325264950 106100 106100 106100 106100 0
206 20250401 161200 20325264950 106100 106100 106100 106100 0
207 20250401 161100 20325264950 106100 106100 106100 106100 0
208 20250401 161000 20325264950 106100 106100 106100 106100 0
209 20250401 160900 20325264950 106100 106100 106100 106100 0
210 20250401 160800 20325264950 106100 106100 106100 106100 0
211 20250401 160700 20325264950 106100 106100 106100 106100 0
212 20250401 160600 20325264950 106100 106100 106100 106100 2618
213 20250401 160500 20325264950 106100 106100 106100 106100 0
214 20250401 160400 20325264950 106100 106100 106100 106100 0
215 20250401 160300 20325264950 106100 106100 106100 106100 0
216 20250401 160200 20325264950 106100 106100 106100 106100 0
217 20250401 160100 20325264950 106100 106100 106100 106100 0
218 20250401 160000 20325264950 106100 106100 106100 106100 0
219 20250401 155900 20325264950 106100 106100 106100 106100 0
220 20250401 155800 20325264950 106100 106100 106100 106100 0
221 20250401 155700 20325264950 106100 106100 106100 106100 0
222 20250401 155600 20325264950 106100 106100 106100 106100 0
223 20250401 155500 20325264950 106100 106100 106100 106100 0
224 20250401 155400 20325264950 106100 106100 106100 106100 0
225 20250401 155300 20325264950 106100 106100 106100 106100 0
226 20250401 155200 20325264950 106100 106100 106100 106100 0
227 20250401 155100 20325264950 106100 106100 106100 106100 0
228 20250401 155000 20325264950 106100 106100 106100 106100 0
229 20250401 154900 20325264950 106100 106100 106100 106100 0
230 20250401 154800 20325264950 106100 106100 106100 106100 0
231 20250401 154700 20325264950 106100 106100 106100 106100 0
232 20250401 154600 20325264950 106100 106100 106100 106100 0
233 20250401 154500 20325264950 106100 106100 106100 106100 0
234 20250401 154400 20325264950 106100 106100 106100 106100 0
235 20250401 154300 20325264950 106100 106100 106100 106100 0
236 20250401 154200 20325264950 106100 106100 106100 106100 0
237 20250401 154100 20325264950 106100 106100 106100 106100 0
238 20250401 154000 20325264950 106100 106100 106100 106100 0
239 20250401 153900 20325264950 106100 106100 106100 106100 0
240 20250401 153800 20325264950 106100 106100 106100 106100 0
241 20250401 153700 20325264950 106100 106100 106100 106100 0
242 20250401 153600 20325264950 106100 106100 106100 106100 2618
243 20250401 153500 20325264950 106100 106100 106100 106100 0
244 20250401 153400 20325264950 106100 106100 106100 106100 0
245 20250401 153300 20325264950 106100 106100 106100 106100 0
246 20250401 153200 20325264950 106100 106100 106100 106100 0
247 20250401 153100 20325264950 106100 106100 106100 106100 0
248 20250401 153000 20325264950 106100 106100 106100 106100 2618
249 20250401 152900 20047495150 106100 106100 106100 106100 0
250 20250401 152800 20047495150 106100 106100 106100 106100 0
251 20250401 152700 20047495150 106100 106100 106100 106100 0
252 20250401 152600 20047495150 106100 106100 106100 106100 0
253 20250401 152500 20047495150 106100 106100 106100 106100 0
254 20250401 152400 20047495150 106100 106100 106100 106100 0
255 20250401 152300 20047495150 106100 106100 106100 106100 0
256 20250401 152200 20047495150 106100 106100 106100 106100 0
257 20250401 152100 20047495150 106100 106100 106100 106100 0
258 20250401 152000 20047495150 106100 106100 106100 106100 0
259 20250401 151900 20047495150 106100 105800 106100 105700 166
260 20250401 151800 20029916350 106100 106000 106100 105800 182
261 20250401 151700 20010625850 106000 105600 106300 105600 1084
262 20250401 151600 19895606850 105700 105600 105900 105400 262
263 20250401 151500 19867954250 105600 105500 105700 105400 587
264 20250401 151400 19806010150 105500 106100 106100 105500 379
265 20250401 151300 19765947150 105900 105900 106100 105800 345
266 20250401 151200 19729411850 106000 106000 106100 105800 255
267 20250401 151100 19702387150 105800 106000 106000 105600 203
268 20250401 151000 19680890350 105600 105800 106100 105600 314
269 20250401 150900 19647653550 105800 105800 106200 105800 488
270 20250401 150800 19595913150 105800 106000 106200 105800 513
271 20250401 150700 19541513650 105800 106000 106400 105700 517
272 20250401 150600 19486695050 105700 105800 106200 105700 570
273 20250401 150500 19426263950 105800 106000 106200 105700 323
274 20250401 150400 19392003150 106000 106200 106200 105800 614
275 20250401 150300 19326887250 106000 105900 106300 105800 507
276 20250401 150200 19273128450 105800 105700 106200 105700 421
277 20250401 150100 19228542450 105700 106000 106100 105700 504
278 20250401 150000 19175172450 106100 106100 106200 105900 610
279 20250401 145900 19110475250 106300 106100 106300 106000 415
280 20250401 145800 19066426950 106100 106200 106300 106000 392
281 20250401 145700 19024786750 106300 106000 106400 105700 629
282 20250401 145600 18958104750 106100 106000 106300 105800 617
283 20250401 145500 18892653950 106300 106000 106300 105900 471
284 20250401 145400 18842685250 106200 106100 106500 106000 536
285 20250401 145300 18785767750 106100 106000 106200 105800 514
286 20250401 145200 18731300850 106000 105900 106200 105800 552
287 20250401 145100 18672785050 105900 105700 106100 105700 414
288 20250401 145000 18628952250 105800 105700 106300 105600 381
289 20250401 144900 18588650150 105900 105900 106100 105600 713
290 20250401 144800 18513227750 105900 106000 106200 105700 470
291 20250401 144700 18463425950 106000 105900 106500 105800 611
292 20250401 144600 18398618650 105900 105800 106500 105800 511
293 20250401 144500 18344463550 105900 105800 106600 105700 495
294 20250401 144400 18291975650 105800 105800 106200 105600 415
295 20250401 144300 18248043250 105900 105800 106500 105600 606
296 20250401 144200 18183798350 105600 105800 106100 105600 593
297 20250401 144100 18121058000 105700 105700 106000 105600 382
298 20250401 144000 18080628700 105600 106000 106400 105600 460
299 20250401 143900 18031911400 105800 105800 106500 105800 626
300 20250401 143800 17965543800 105800 105900 106400 105500 601
301 20250401 143700 17901955300 105800 105700 106200 105700 505
302 20250401 143600 17848462400 105700 105600 106200 105600 636
303 20250401 143500 17781182800 105600 105800 106300 105500 471
304 20250401 143400 17731396200 105800 105800 105900 105600 284
305 20250401 143300 17701380800 105900 105600 105900 105500 451
306 20250401 143200 17653726200 105600 105800 106000 105600 352
307 20250401 143100 17616497100 106100 105900 106100 105700 300
308 20250401 143000 17584723500 105900 105900 106000 105600 323
309 20250401 142900 17550540700 105900 105900 106000 105800 250
310 20250401 142800 17524077600 105900 105900 106100 105700 258
311 20250401 142700 17496768900 105900 105900 106400 105700 333
312 20250401 142600 17461481300 106000 106000 106000 105600 438
313 20250401 142500 17415138700 105900 105900 106400 105700 531
314 20250401 142400 17358914900 105900 105900 106100 105900 250
315 20250401 142300 17332434100 105900 106000 106100 105900 454
316 20250401 142200 17284299400 106000 106000 106100 106000 405
317 20250401 142100 17241368300 106000 106100 106300 106000 311
318 20250401 142000 17208383000 106000 106200 106600 106000 241
319 20250401 141900 17182791500 106300 106400 106400 106200 283
320 20250401 141800 17152715900 106500 106200 106600 106200 540
321 20250401 141700 17095293900 106200 106400 106400 106100 113
322 20250401 141600 17083292200 106400 106300 106500 106200 199
323 20250401 141500 17062124800 106200 106200 106600 106200 326
324 20250401 141400 17027472100 106300 106400 106500 106100 234
325 20250401 141300 17002614300 106300 106200 106400 106200 176
326 20250401 141200 16983915500 106200 106500 106700 106200 3042
327 20250401 141100 16659715400 106600 106600 106700 106500 134
328 20250401 141000 16645432400 106500 106700 106700 106500 239
329 20250401 140900 16619962100 106700 106800 106800 106500 375
330 20250401 140800 16579981700 106800 106500 106800 106500 388
331 20250401 140700 16538637800 106500 106400 106600 106300 411
332 20250401 140600 16494893500 106500 106300 106600 106300 228
333 20250401 140500 16470638400 106400 106300 106400 106300 237
334 20250401 140400 16445439700 106300 106300 106400 106300 143
335 20250401 140300 16430231000 106200 106500 106500 106100 434
336 20250401 140200 16384071300 106100 106400 106400 106100 211
337 20250401 140100 16361656900 106300 106300 106600 106200 266
338 20250401 140000 16333376400 106400 106300 106600 106300 326
339 20250401 135900 16298689400 106400 106400 106600 106300 280
340 20250401 135800 16268892700 106400 106400 106600 106300 333
341 20250401 135700 16233466100 106300 106500 106600 106300 136
342 20250401 135600 16218999800 106600 106600 106600 106300 411
343 20250401 135500 16175262000 106600 106400 106600 106400 269
344 20250401 135400 16146630400 106400 106600 106700 106400 244
345 20250401 135300 16120654300 106600 106600 106700 106500 230
346 20250401 135200 16096139700 106700 106500 106700 106400 272
347 20250401 135100 16067144100 106500 106400 106900 106300 374
348 20250401 135000 16027294500 106300 106400 106700 106300 299
349 20250401 134900 15995477600 106500 106300 106600 106300 905
350 20250401 134800 15899150800 106400 106300 106400 106200 253
351 20250401 134700 15872264600 106300 106200 106400 106100 276
352 20250401 134600 15842936100 106100 106200 106200 106000 198
353 20250401 134500 15821930100 106200 106300 106300 106100 179
354 20250401 134400 15802936000 106200 106000 106200 106000 227
355 20250401 134300 15778851600 106000 106000 106400 106000 306
356 20250401 134200 15746382000 106000 106100 106200 106000 337
357 20250401 134100 15710620300 106000 106100 106100 106000 222
358 20250401 134000 15687082800 106100 106100 106200 106000 319
359 20250401 133900 15653266400 106100 106100 106200 106000 179
360 20250401 133800 15634274200 106100 106000 106100 106000 230
361 20250401 133700 15609886500 106100 105700 106100 105700 330
362 20250401 133600 15574913500 105800 105900 106000 105700 235
363 20250401 133500 15550062200 105800 105700 106000 105600 311
364 20250401 133400 15517162700 105800 105800 105900 105600 423
365 20250401 133300 15472455900 105800 105900 106200 105700 310
366 20250401 133200 15439622100 105800 105700 105900 105700 269
367 20250401 133100 15411167700 105600 105700 105900 105600 230
368 20250401 133000 15386856500 105700 105600 105800 105600 252
369 20250401 132900 15360234700 105600 105800 105800 105500 241
370 20250401 132800 15334779500 105800 105900 106000 105600 308
371 20250401 132700 15302212300 105900 105800 106300 105700 427
372 20250401 132600 15256978400 105800 106000 106000 105800 214
373 20250401 132500 15234319900 106000 105900 106200 105800 243
374 20250401 132400 15208592300 106000 105900 106200 105700 447
375 20250401 132300 15161252800 105900 105900 106000 105800 296
376 20250401 132200 15129897400 106000 106100 106200 105900 629
377 20250401 132100 15063189500 106100 106200 106200 106100 170
378 20250401 132000 15045150000 106200 106100 106200 106000 213
379 20250401 131900 15022559900 106000 106100 106600 106000 354
380 20250401 131800 14984960100 106100 106000 106200 106000 194
381 20250401 131700 14964386500 106100 106100 106300 106000 211
382 20250401 131600 14942013600 106200 106100 106200 106000 224
383 20250401 131500 14918253300 106100 106100 106500 106000 307
384 20250401 131400 14885660000 106200 106200 106300 106100 187
385 20250401 131300 14865815100 106100 106300 106300 106100 177
386 20250401 131200 14847016200 106200 106200 106400 106100 336
387 20250401 131100 14811336800 106200 106100 106500 106000 225
388 20250401 131000 14787418000 106100 106200 106300 106000 358
389 20250401 130900 14749424600 106100 106300 106300 106100 180
390 20250401 130800 14730318700 106200 106100 106300 106100 148
391 20250401 130700 14714606400 106100 106200 106400 106100 203
392 20250401 130600 14693054900 106400 106300 106800 106200 439
393 20250401 130500 14646378100 106400 106300 106400 106100 372
394 20250401 130400 14606855500 106200 106200 106400 106200 683
395 20250401 130300 14534305600 106200 106400 106700 106200 668
396 20250401 130200 14463240700 106300 106500 106600 106300 105
397 20250401 130100 14452070700 106500 106500 106500 106300 160
398 20250401 130000 14435044300 106500 106400 106700 106400 712
399 20250401 125900 14359252800 106500 106400 106500 106400 96
400 20250401 125800 14349036200 106400 106500 106600 106400 191
401 20250401 125700 14328696500 106500 106300 106700 106300 275
402 20250401 125600 14299412400 106300 106200 106300 106200 138
403 20250401 125500 14284747700 106200 106200 106700 106200 287
404 20250401 125400 14254219000 106200 106400 106400 106200 216
405 20250401 125300 14231250800 106500 106400 106500 106300 115
406 20250401 125200 14219014600 106400 106400 106400 106200 380
407 20250401 125100 14178608700 106400 106500 106500 106300 297
408 20250401 125000 14147015300 106400 106500 106700 106300 619
409 20250401 124900 14081186400 106500 106500 106500 106400 62
410 20250401 124800 14074585700 106500 106500 107000 106400 400
411 20250401 124700 14031924300 106500 106400 107000 106400 215
412 20250401 124600 14008993400 106400 106300 106600 106300 180
413 20250401 124500 13989834100 106400 106500 106600 106300 144
414 20250401 124400 13974512200 106400 106500 106500 106300 169
415 20250401 124300 13956536800 106500 106500 106600 106400 164
416 20250401 124200 13939071100 106400 106500 106600 106400 87
417 20250401 124100 13929806200 106500 106600 106600 106400 283
418 20250401 124000 13899655800 106500 106500 106600 106400 124
419 20250401 123900 13886445500 106500 106300 107000 106300 523
420 20250401 123800 13830671500 106300 106600 106600 106300 624
421 20250401 123700 13764308500 106600 106400 106600 106400 130
422 20250401 123600 13750466000 106400 106600 106700 106400 305
423 20250401 123500 13717987400 106600 106600 106600 106500 121
424 20250401 123400 13705095500 106600 106500 106900 106500 201
425 20250401 123300 13683649100 106500 106700 106700 106500 154
426 20250401 123200 13667237500 106700 106700 106700 106500 169
427 20250401 123100 13649220700 106700 106700 107200 106600 364
428 20250401 123000 13610339900 106800 106900 107000 106700 278
429 20250401 122900 13580617600 106600 106800 106900 106600 217
430 20250401 122800 13557462900 106800 106600 106800 106600 135
431 20250401 122700 13543058800 106600 106900 106900 106600 243
432 20250401 122600 13517129000 106900 106700 106900 106600 336
433 20250401 122500 13481278600 106700 106700 106900 106700 223
434 20250401 122400 13457470800 106700 107000 107000 106700 284
435 20250401 122300 13427148600 106800 106700 107200 106700 309
436 20250401 122200 13394114300 106700 106900 106900 106600 250
437 20250401 122100 13367425000 106900 106600 107200 106600 220
438 20250401 122000 13343932100 106600 106700 106900 106600 230
439 20250401 121900 13319389300 106800 106700 106800 106700 73
440 20250401 121800 13311597200 106700 106700 106800 106700 95
441 20250401 121700 13301457100 106700 106900 106900 106700 374
442 20250401 121600 13261507000 107000 106900 107000 106900 111
443 20250401 121500 13249636900 106900 107100 107400 106700 270
444 20250401 121400 13220735000 107100 106800 107100 106800 233
445 20250401 121300 13195827900 106800 107000 107100 106800 173
446 20250401 121200 13177321700 107000 107000 107100 106800 934
447 20250401 121100 13077404500 107000 106900 107000 106800 139
448 20250401 121000 13062537600 107000 107200 107200 106900 194
449 20250401 120900 13041773900 107100 106900 107200 106700 1067
450 20250401 120800 12927578000 106900 107300 107300 106900 716
451 20250401 120700 12850887600 107300 107000 107500 107000 384
452 20250401 120600 12809717200 107100 106900 107100 106900 300
453 20250401 120500 12777620300 106900 107000 107100 106900 168
454 20250401 120400 12759645900 107000 107100 107500 107000 292
455 20250401 120300 12728329400 107000 107100 107500 107000 373
456 20250401 120200 12688345200 107100 107000 107200 107000 197
457 20250401 120100 12667249200 107000 107200 107300 107000 347
458 20250401 120000 12630056200 107200 107300 107300 107100 221
459 20250401 115900 12606354300 107200 107300 107500 107200 584
460 20250401 115800 12543685900 107200 107100 107300 107000 220
461 20250401 115700 12520112100 107100 107000 107300 107000 313
462 20250401 115600 12486567900 107100 106800 107100 106800 325
463 20250401 115500 12451806200 107000 106800 107100 106800 502
464 20250401 115400 12398119600 106700 107000 107300 106700 248
465 20250401 115300 12371606500 106800 106700 107200 106600 287
466 20250401 115200 12340947400 106600 106700 106900 106600 200
467 20250401 115100 12319593900 106800 106900 107200 106800 334
468 20250401 115000 12283880500 106800 106700 106900 106600 253
469 20250401 114900 12256866800 106600 106800 106800 106600 290
470 20250401 114800 12225924900 106800 106800 106900 106700 110
471 20250401 114700 12214178700 106800 106800 107000 106700 238
472 20250401 114600 12188770600 106800 106800 106900 106600 428
473 20250401 114500 12143069000 107000 106700 107100 106600 323
474 20250401 114400 12108548900 106700 106900 107200 106700 198
475 20250401 114300 12087379700 106900 106900 107400 106800 257
476 20250401 114200 12059887800 106800 106700 107000 106700 428
477 20250401 114100 12014151400 106700 106700 106800 106700 125
478 20250401 114000 12000812800 106800 106500 106800 106400 240
479 20250401 113900 11975233300 106400 106400 106700 106300 261
480 20250401 113800 11947440900 106400 106500 106600 106300 627
481 20250401 113700 11880676700 106500 106700 106700 106500 270
482 20250401 113600 11851902400 106600 106700 107200 106600 215
483 20250401 113500 11828942200 106700 106700 107300 106500 466
484 20250401 113400 11779206300 106700 106900 107000 106600 543
485 20250401 113300 11721226700 106800 107000 107000 106800 90
486 20250401 113200 11711608100 107000 106900 107100 106900 448
487 20250401 113100 11663691000 106900 106900 107400 106900 241
488 20250401 113000 11637888000 106800 107000 107100 106800 299
489 20250401 112900 11605916100 107000 107000 107100 106900 580
490 20250401 112800 11543865000 107100 107100 107100 107000 252
491 20250401 112700 11516886800 107100 106800 107600 106800 747
492 20250401 112600 11436876500 106900 107200 107300 106900 764
493 20250401 112500 11355030600 107200 107600 107700 107100 638
494 20250401 112400 11286521000 107700 107700 107800 107600 608
495 20250401 112300 11221029300 107600 107500 107700 107500 351
496 20250401 112200 11183263300 107600 107800 107800 107400 670
497 20250401 112100 11111233100 107800 107800 108000 107500 1118
498 20250401 112000 10990861700 107700 108100 108100 107600 487
499 20250401 111900 10938312700 108100 107900 108100 107900 528
500 20250401 111800 10881280800 108000 108100 108300 107800 409
501 20250401 111700 10837061800 108100 107800 108300 107700 398
502 20250401 111600 10794063900 107800 108100 108100 107600 520
503 20250401 111500 10737933500 108100 108200 108200 107600 418
504 20250401 111400 10692757200 108200 108200 108300 108200 289
505 20250401 111300 10661470800 108300 108200 108400 108000 460
506 20250401 111200 10611678100 108200 108400 108500 108200 315
507 20250401 111100 10577545900 108400 108700 109200 108200 621
508 20250401 111000 10510067600 108900 108800 109000 108600 473
509 20250401 110900 10458612700 108800 108900 109500 108700 527
510 20250401 110800 10401191200 108800 109200 109400 108700 836
511 20250401 110700 10310027600 109400 109200 109400 109100 292
512 20250401 110600 10278136900 109200 109400 109500 109100 380
513 20250401 110500 10236620100 109400 109200 109600 109100 1317
514 20250401 110400 10092535400 109400 109600 109600 109000 1207
515 20250401 110300 9960686600 109500 109700 109800 109400 1889
516 20250401 110200 9753714800 109700 109600 109900 109400 1540
517 20250401 110100 9584877200 109700 109300 109800 109100 1925
518 20250401 110000 9374217600 109200 109200 109500 109000 1478
519 20250401 105900 9212656900 108900 109100 109200 108800 1232
520 20250401 105800 9078216800 108900 109000 109300 108800 657
521 20250401 105700 9006613100 109000 108900 109200 108600 1173
522 20250401 105600 8878850900 108900 109000 109300 108800 913
523 20250401 105500 8779326200 109000 108500 109300 108400 4262
524 20250401 105400 8315397300 108400 107800 108700 107600 3856
525 20250401 105300 7898410000 107700 107600 107700 107500 371
526 20250401 105200 7858502200 107600 107400 107800 107300 1276
527 20250401 105100 7721403700 107400 107500 107800 107400 531
528 20250401 105000 7664292800 107500 107700 107800 107500 588
529 20250401 104900 7601009300 107700 107300 107700 107000 1318
530 20250401 104800 7459442000 107300 107200 107300 106900 216
531 20250401 104700 7436289000 107100 107300 107500 107100 1317
532 20250401 104600 7295030600 107300 106700 107300 106700 2227
533 20250401 104500 7056769400 106700 106600 106800 106600 701
534 20250401 104400 6981985300 106500 106500 106600 106300 418
535 20250401 104300 6937476500 106500 105900 106500 105900 1310
536 20250401 104200 6798206300 105900 105700 106100 105700 211
537 20250401 104100 6775864000 105700 105700 106100 105600 250
538 20250401 104000 6749379300 105700 105700 106100 105600 594
539 20250401 103900 6686474600 105600 105700 105700 105400 92
540 20250401 103800 6676759100 105400 105600 105700 105400 153
541 20250401 103700 6660598000 105600 105400 105600 105400 620
542 20250401 103600 6595139700 105400 105500 105600 105400 566
543 20250401 103500 6535421900 105400 105500 105500 105400 430
544 20250401 103400 6490089000 105500 105500 105900 105400 483
545 20250401 103300 6439083400 105500 105700 105800 105500 476
546 20250401 103200 6388809500 105600 105700 105800 105600 150
547 20250401 103100 6372955700 105600 105600 105800 105600 219
548 20250401 103000 6349799400 105600 105900 106000 105600 534
549 20250401 102900 6293282400 105900 105800 105900 105800 586
550 20250401 102800 6231248000 105700 105900 105900 105700 123
551 20250401 102700 6218238400 105900 105500 105900 105500 312
552 20250401 102600 6185262700 105500 105600 105700 105500 123
553 20250401 102500 6172276700 105600 105900 105900 105600 177
554 20250401 102400 6153569600 105900 105400 105900 105400 337
555 20250401 102300 6118000200 105400 105700 105700 105300 656
556 20250401 102200 6048743400 105700 105500 105800 105400 390
557 20250401 102100 6007552400 105500 105800 105800 105400 946
558 20250401 102000 5907811100 105800 105600 105900 105500 332
559 20250401 101900 5872721800 105800 105600 105900 105400 845
560 20250401 101800 5783365200 105600 105500 105600 105200 217
561 20250401 101700 5760482200 105400 105600 105700 105200 305
562 20250401 101600 5728310100 105600 105500 105900 105500 666
563 20250401 101500 5657906700 105400 105800 105800 105300 335
564 20250401 101400 5622578100 105700 105900 105900 105700 303
565 20250401 101300 5590504800 105900 105700 105900 105300 654
566 20250401 101200 5521455200 105700 105900 106000 105700 711
567 20250401 101100 5446202400 105900 105700 105900 105600 666
568 20250401 101000 5375778600 105600 105400 105700 105100 280
569 20250401 100900 5346262900 105400 104900 105600 104900 588
570 20250401 100800 5284444000 105000 104700 105100 104600 459
571 20250401 100700 5236328700 104700 105000 105000 104700 431
572 20250401 100600 5191154300 105000 104500 105600 104400 660
573 20250401 100500 5121954800 104500 104500 104600 104500 481
574 20250401 100400 5071685950 104500 104600 104600 104500 17
575 20250401 100300 5069909100 104600 104700 104700 104600 104
576 20250401 100200 5059030100 104600 104900 105000 104600 428
577 20250401 100100 5014166100 105100 105100 105200 104900 121
578 20250401 100000 5001461600 105000 104950 105100 104900 169
579 20250401 095900 4983718650 105000 105000 105100 104800 296
580 20250401 095800 4952642650 105000 105100 105100 105000 110
581 20250401 095700 4941084950 105100 105000 105200 104900 616
582 20250401 095600 4876371050 105000 105100 105100 104700 767
583 20250401 095500 4795960350 104900 105050 105100 104900 182
584 20250401 095400 4776846600 105000 105300 105400 105000 560
585 20250401 095300 4717953350 105300 105500 105500 105300 64
586 20250401 095200 4711212750 105400 105400 105600 105400 272
587 20250401 095100 4682521550 105500 105500 105600 105500 123
588 20250401 095000 4669539650 105500 105500 105800 105500 178
589 20250401 094900 4650745250 105600 105700 105900 105600 397
590 20250401 094800 4608796150 105600 105300 105600 105300 766
591 20250401 094700 4528005250 105300 105200 105400 105200 270
592 20250401 094600 4499584850 105150 105100 105150 105000 230
593 20250401 094500 4475414600 105000 104900 105100 104900 169
594 20250401 094400 4457671900 105000 105300 105300 104900 860
595 20250401 094300 4367242300 105200 105100 105400 105100 353
596 20250401 094200 4330092800 105100 105000 105200 105000 162
597 20250401 094100 4313073400 105000 105200 105200 105000 144
598 20250401 094000 4297942700 105100 105200 105200 105000 185
599 20250401 093900 4278492300 105100 105100 105200 105100 80
600 20250401 093800 4270082700 105200 105100 105200 104900 98
601 20250401 093700 4259787600 105000 105300 105300 105000 209
602 20250401 093600 4237804100 105200 105100 105300 105100 303
603 20250401 093500 4205920300 105100 105000 105200 105000 260
604 20250401 093400 4178601500 105000 105000 105100 104900 144
605 20250401 093300 4163481800 105100 105300 105300 105000 1482
606 20250401 093200 4007788500 105300 105400 105500 105300 514
607 20250401 093100 3953617000 105500 105300 105500 105200 185
608 20250401 093000 3934125100 105200 105400 105500 105200 724
609 20250401 092900 3857875000 105500 105400 105600 105300 165
610 20250401 092800 3840480200 105300 105500 105500 105200 319
611 20250401 092700 3806848100 105300 105300 105400 105300 95
612 20250401 092600 3796840300 105400 105300 105400 105200 403
613 20250401 092500 3754386200 105300 105300 105400 105100 487
614 20250401 092400 3703130600 105400 105200 105500 105100 443
615 20250401 092300 3656504200 105400 105500 105600 105300 802
616 20250401 092200 3571955200 105500 105900 106000 105200 2899
617 20250401 092100 3265470900 105900 106100 106100 105700 1496
618 20250401 092000 3107215350 106100 105400 106600 105400 4279
619 20250401 091900 2652983700 105300 105000 105400 105000 497
620 20250401 091800 2600675900 105000 104700 105000 104600 636
621 20250401 091700 2534071100 104700 104400 104800 104400 480
622 20250401 091600 2483876300 104400 104100 104400 104100 555
623 20250401 091500 2426025200 103900 103700 104100 103500 1008
624 20250401 091400 2321462500 103800 103300 104000 103200 1510
625 20250401 091300 2165108500 103300 103400 103600 103300 1550
626 20250401 091200 2004848400 103500 103800 104200 103300 1053
627 20250401 091100 1895838200 103800 103300 104000 103100 2084
628 20250401 091000 1680295600 103400 103500 103800 103000 2377
629 20250401 090900 1434811850 103700 104500 104600 103200 2264
630 20250401 090800 1199611250 104700 105400 105500 104500 1185
631 20250401 090700 1075294150 105500 105700 105700 105300 1526
632 20250401 090600 914383000 105800 105900 106100 105600 899
633 20250401 090500 819203800 105900 106200 106200 105500 2417
634 20250401 090400 563812500 106200 106200 106900 106000 877
635 20250401 090300 470631100 106500 107000 107000 106100 1479
636 20250401 090200 313050300 107000 106700 107300 106700 891
637 20250401 090100 217699400 106800 107600 107600 106700 713
638 20250401 090000 141343600 107600 107300 107600 106700 1318

1
041510/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,27842,22894690,2979094000,2449731830000,0.12
20250327,23878,22894690,2593150800,2486363334000,0.10
20250326,14780,22894690,1551900000,2403942450000,0.06
20250325,14586,22894690,1515485400,2378758291000,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 27842 22894690 2979094000 2449731830000 0.12
3 20250327 23878 22894690 2593150800 2486363334000 0.10
4 20250326 14780 22894690 1551900000 2403942450000 0.06
5 20250325 14586 22894690 1515485400 2378758291000 0.06