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

655
064350/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195300,101883625200,105900,105900,105900,105900,22949
20250401,195200,101883625200,105900,105900,105900,105900,0
20250401,195100,101883625200,105900,105900,105900,105900,0
20250401,195000,101883625200,105900,105900,105900,105900,0
20250401,194900,101883625200,105900,105900,105900,105900,0
20250401,194800,101883625200,105900,105900,105900,105900,0
20250401,194700,101883625200,105900,105900,105900,105900,0
20250401,194600,101883625200,105900,105900,105900,105900,0
20250401,194500,101883625200,105900,105900,105900,105900,0
20250401,194400,101883625200,105900,105900,105900,105900,0
20250401,194300,101883625200,105900,105900,105900,105900,0
20250401,194200,101883625200,105900,105900,105900,105900,0
20250401,194100,101883625200,105900,105900,105900,105900,0
20250401,194000,101883625200,105900,105900,105900,105900,0
20250401,193900,101883625200,105900,105900,105900,105900,0
20250401,193800,101883625200,105900,105900,105900,105900,0
20250401,193700,101883625200,105900,105900,105900,105900,0
20250401,193600,101883625200,105900,105900,105900,105900,0
20250401,193500,101883625200,105900,105900,105900,105900,0
20250401,193400,101883625200,105900,105900,105900,105900,0
20250401,193300,101883625200,105900,105900,105900,105900,0
20250401,193200,101883625200,105900,105900,105900,105900,0
20250401,193100,101883625200,105900,105900,105900,105900,0
20250401,193000,101883625200,105900,105900,105900,105900,0
20250401,192900,101883625200,105900,105900,105900,105900,0
20250401,192800,101883625200,105900,105900,105900,105900,0
20250401,192700,101883625200,105900,105900,105900,105900,0
20250401,192600,101883625200,105900,105900,105900,105900,0
20250401,192500,101883625200,105900,105900,105900,105900,0
20250401,192400,101883625200,105900,105900,105900,105900,0
20250401,192300,101883625200,105900,105900,105900,105900,22949
20250401,192200,101883625200,105900,105900,105900,105900,0
20250401,192100,101883625200,105900,105900,105900,105900,0
20250401,192000,101883625200,105900,105900,105900,105900,0
20250401,191900,101883625200,105900,105900,105900,105900,0
20250401,191800,101883625200,105900,105900,105900,105900,0
20250401,191700,101883625200,105900,105900,105900,105900,0
20250401,191600,101883625200,105900,105900,105900,105900,0
20250401,191500,101883625200,105900,105900,105900,105900,0
20250401,191400,101883625200,105900,105900,105900,105900,0
20250401,191300,101883625200,105900,105900,105900,105900,0
20250401,191200,101883625200,105900,105900,105900,105900,0
20250401,191100,101883625200,105900,105900,105900,105900,0
20250401,191000,101883625200,105900,105900,105900,105900,0
20250401,190900,101883625200,105900,105900,105900,105900,0
20250401,190800,101883625200,105900,105900,105900,105900,0
20250401,190700,101883625200,105900,105900,105900,105900,0
20250401,190600,101883625200,105900,105900,105900,105900,0
20250401,190500,101883625200,105900,105900,105900,105900,0
20250401,190400,101883625200,105900,105900,105900,105900,0
20250401,190300,101883625200,105900,105900,105900,105900,0
20250401,190200,101883625200,105900,105900,105900,105900,0
20250401,190100,101883625200,105900,105900,105900,105900,0
20250401,190000,101883625200,105900,105900,105900,105900,0
20250401,185900,101883625200,105900,105900,105900,105900,0
20250401,185800,101883625200,105900,105900,105900,105900,0
20250401,185700,101883625200,105900,105900,105900,105900,0
20250401,185600,101883625200,105900,105900,105900,105900,0
20250401,185500,101883625200,105900,105900,105900,105900,0
20250401,185400,101883625200,105900,105900,105900,105900,0
20250401,185300,101883625200,105900,105900,105900,105900,22949
20250401,185200,101883625200,105900,105900,105900,105900,0
20250401,185100,101883625200,105900,105900,105900,105900,0
20250401,185000,101883625200,105900,105900,105900,105900,0
20250401,184900,101883625200,105900,105900,105900,105900,0
20250401,184800,101883625200,105900,105900,105900,105900,0
20250401,184700,101883625200,105900,105900,105900,105900,0
20250401,184600,101883625200,105900,105900,105900,105900,0
20250401,184500,101883625200,105900,105900,105900,105900,0
20250401,184400,101883625200,105900,105900,105900,105900,0
20250401,184300,101883625200,105900,105900,105900,105900,0
20250401,184200,101883625200,105900,105900,105900,105900,0
20250401,184100,101883625200,105900,105900,105900,105900,0
20250401,184000,101883625200,105900,105900,105900,105900,0
20250401,183900,101883625200,105900,105900,105900,105900,0
20250401,183800,101883625200,105900,105900,105900,105900,0
20250401,183700,101883625200,105900,105900,105900,105900,0
20250401,183600,101883625200,105900,105900,105900,105900,0
20250401,183500,101883625200,105900,105900,105900,105900,0
20250401,183400,101883625200,105900,105900,105900,105900,0
20250401,183300,101883625200,105900,105900,105900,105900,0
20250401,183200,101883625200,105900,105900,105900,105900,0
20250401,183100,101883625200,105900,105900,105900,105900,0
20250401,183000,101883625200,105900,105900,105900,105900,0
20250401,182900,101883625200,105900,105900,105900,105900,0
20250401,182800,101883625200,105900,105900,105900,105900,0
20250401,182700,101883625200,105900,105900,105900,105900,0
20250401,182600,101883625200,105900,105900,105900,105900,0
20250401,182500,101883625200,105900,105900,105900,105900,0
20250401,182400,101883625200,105900,105900,105900,105900,0
20250401,182300,101883625200,105900,105900,105900,105900,22949
20250401,182200,101883625200,105900,105900,105900,105900,0
20250401,182100,101883625200,105900,105900,105900,105900,0
20250401,182000,101883625200,105900,105900,105900,105900,0
20250401,181900,101883625200,105900,105900,105900,105900,0
20250401,181800,101883625200,105900,105900,105900,105900,0
20250401,181700,101883625200,105900,105900,105900,105900,0
20250401,181600,101883625200,105900,105900,105900,105900,0
20250401,181500,101883625200,105900,105900,105900,105900,0
20250401,181400,101883625200,105900,105900,105900,105900,0
20250401,181300,101883625200,105900,105900,105900,105900,0
20250401,181200,101883625200,105900,105900,105900,105900,0
20250401,181100,101883625200,105900,105900,105900,105900,0
20250401,181000,101883625200,105900,105900,105900,105900,0
20250401,180900,101883625200,105900,105900,105900,105900,0
20250401,180800,101883625200,105900,105900,105900,105900,0
20250401,180700,101883625200,105900,105900,105900,105900,0
20250401,180600,101883625200,105900,105900,105900,105900,0
20250401,180500,101883625200,105900,105900,105900,105900,0
20250401,180400,101883625200,105900,105900,105900,105900,0
20250401,180300,101883625200,105900,105900,105900,105900,0
20250401,180200,101883625200,105900,105900,105900,105900,0
20250401,180100,101883625200,105900,105900,105900,105900,0
20250401,180000,101883625200,105900,105900,105900,105900,0
20250401,175900,101883625200,105900,105900,105900,105900,0
20250401,175800,101883625200,105900,105900,105900,105900,0
20250401,175700,101883625200,105900,105900,105900,105900,0
20250401,175600,101883625200,105900,105900,105900,105900,0
20250401,175500,101883625200,105900,105900,105900,105900,0
20250401,175400,101883625200,105900,105900,105900,105900,0
20250401,175300,101883625200,105900,105900,105900,105900,22949
20250401,175200,101883625200,105900,105900,105900,105900,0
20250401,175100,101883625200,105900,105900,105900,105900,0
20250401,175000,101883625200,105900,105900,105900,105900,0
20250401,174900,101883625200,105900,105900,105900,105900,0
20250401,174800,101883625200,105900,105900,105900,105900,0
20250401,174700,101883625200,105900,105900,105900,105900,0
20250401,174600,101883625200,105900,105900,105900,105900,0
20250401,174500,101883625200,105900,105900,105900,105900,0
20250401,174400,101883625200,105900,105900,105900,105900,0
20250401,174300,101883625200,105900,105900,105900,105900,0
20250401,174200,101883625200,105900,105900,105900,105900,0
20250401,174100,101883625200,105900,105900,105900,105900,0
20250401,174000,101883625200,105900,105900,105900,105900,0
20250401,173900,101883625200,105900,105900,105900,105900,0
20250401,173800,101883625200,105900,105900,105900,105900,0
20250401,173700,101883625200,105900,105900,105900,105900,0
20250401,173600,101883625200,105900,105900,105900,105900,0
20250401,173500,101883625200,105900,105900,105900,105900,0
20250401,173400,101883625200,105900,105900,105900,105900,0
20250401,173300,101883625200,105900,105900,105900,105900,0
20250401,173200,101883625200,105900,105900,105900,105900,0
20250401,173100,101883625200,105900,105900,105900,105900,0
20250401,173000,101883625200,105900,105900,105900,105900,0
20250401,172900,101883625200,105900,105900,105900,105900,0
20250401,172800,101883625200,105900,105900,105900,105900,0
20250401,172700,101883625200,105900,105900,105900,105900,0
20250401,172600,101883625200,105900,105900,105900,105900,0
20250401,172500,101883625200,105900,105900,105900,105900,0
20250401,172400,101883625200,105900,105900,105900,105900,0
20250401,172300,101883625200,105900,105900,105900,105900,22949
20250401,172200,101883625200,105900,105900,105900,105900,0
20250401,172100,101883625200,105900,105900,105900,105900,0
20250401,172000,101883625200,105900,105900,105900,105900,0
20250401,171900,101883625200,105900,105900,105900,105900,0
20250401,171800,101883625200,105900,105900,105900,105900,0
20250401,171700,101883625200,105900,105900,105900,105900,0
20250401,171600,101883625200,105900,105900,105900,105900,0
20250401,171500,101883625200,105900,105900,105900,105900,0
20250401,171400,101883625200,105900,105900,105900,105900,0
20250401,171300,101883625200,105900,105900,105900,105900,0
20250401,171200,101883625200,105900,105900,105900,105900,0
20250401,171100,101883625200,105900,105900,105900,105900,0
20250401,171000,101883625200,105900,105900,105900,105900,0
20250401,170900,101883625200,105900,105900,105900,105900,0
20250401,170800,101883625200,105900,105900,105900,105900,0
20250401,170700,101883625200,105900,105900,105900,105900,0
20250401,170600,101883625200,105900,105900,105900,105900,0
20250401,170500,101883625200,105900,105900,105900,105900,0
20250401,170400,101883625200,105900,105900,105900,105900,0
20250401,170300,101883625200,105900,105900,105900,105900,0
20250401,170200,101883625200,105900,105900,105900,105900,0
20250401,170100,101883625200,105900,105900,105900,105900,0
20250401,170000,101883625200,105900,105900,105900,105900,0
20250401,165900,101883625200,105900,105900,105900,105900,0
20250401,165800,101883625200,105900,105900,105900,105900,0
20250401,165700,101883625200,105900,105900,105900,105900,0
20250401,165600,101883625200,105900,105900,105900,105900,0
20250401,165500,101883625200,105900,105900,105900,105900,0
20250401,165400,101883625200,105900,105900,105900,105900,0
20250401,165300,101883625200,105900,105900,105900,105900,22949
20250401,165200,101883625200,105900,105900,105900,105900,0
20250401,165100,101883625200,105900,105900,105900,105900,0
20250401,165000,101883625200,105900,105900,105900,105900,0
20250401,164900,101883625200,105900,105900,105900,105900,0
20250401,164800,101883625200,105900,105900,105900,105900,0
20250401,164700,101883625200,105900,105900,105900,105900,0
20250401,164600,101883625200,105900,105900,105900,105900,0
20250401,164500,101883625200,105900,105900,105900,105900,0
20250401,164400,101883625200,105900,105900,105900,105900,0
20250401,164300,101883625200,105900,105900,105900,105900,0
20250401,164200,101883625200,105900,105900,105900,105900,0
20250401,164100,101883625200,105900,105900,105900,105900,0
20250401,164000,101883625200,105900,105900,105900,105900,0
20250401,163900,101883625200,105900,105900,105900,105900,0
20250401,163800,101883625200,105900,105900,105900,105900,0
20250401,163700,101883625200,105900,105900,105900,105900,0
20250401,163600,101883625200,105900,105900,105900,105900,0
20250401,163500,101883625200,105900,105900,105900,105900,0
20250401,163400,101883625200,105900,105900,105900,105900,0
20250401,163300,101883625200,105900,105900,105900,105900,0
20250401,163200,101883625200,105900,105900,105900,105900,0
20250401,163100,101883625200,105900,105900,105900,105900,0
20250401,163000,101883625200,105900,105900,105900,105900,0
20250401,162900,101883625200,105900,105900,105900,105900,0
20250401,162800,101883625200,105900,105900,105900,105900,0
20250401,162700,101883625200,105900,105900,105900,105900,0
20250401,162600,101883625200,105900,105900,105900,105900,0
20250401,162500,101883625200,105900,105900,105900,105900,0
20250401,162400,101883625200,105900,105900,105900,105900,0
20250401,162300,101883625200,105900,105900,105900,105900,22949
20250401,162200,101883625200,105900,105900,105900,105900,0
20250401,162100,101883625200,105900,105900,105900,105900,0
20250401,162000,101883625200,105900,105900,105900,105900,0
20250401,161900,101883625200,105900,105900,105900,105900,0
20250401,161800,101883625200,105900,105900,105900,105900,0
20250401,161700,101883625200,105900,105900,105900,105900,0
20250401,161600,101883625200,105900,105900,105900,105900,0
20250401,161500,101883625200,105900,105900,105900,105900,0
20250401,161400,101883625200,105900,105900,105900,105900,0
20250401,161300,101883625200,105900,105900,105900,105900,0
20250401,161200,101883625200,105900,105900,105900,105900,0
20250401,161100,101883625200,105900,105900,105900,105900,0
20250401,161000,101883625200,105900,105900,105900,105900,0
20250401,160900,101883625200,105900,105900,105900,105900,0
20250401,160800,101883625200,105900,105900,105900,105900,0
20250401,160700,101883625200,105900,105900,105900,105900,0
20250401,160600,101883625200,105900,105900,105900,105900,0
20250401,160500,101883625200,105900,105900,105900,105900,0
20250401,160400,101883625200,105900,105900,105900,105900,0
20250401,160300,101883625200,105900,105900,105900,105900,0
20250401,160200,101883625200,105900,105900,105900,105900,0
20250401,160100,101883625200,105900,105900,105900,105900,0
20250401,160000,101883625200,105900,105900,105900,105900,0
20250401,155900,101883625200,105900,105900,105900,105900,0
20250401,155800,101883625200,105900,105900,105900,105900,0
20250401,155700,101883625200,105900,105900,105900,105900,0
20250401,155600,101883625200,105900,105900,105900,105900,0
20250401,155500,101883625200,105900,105900,105900,105900,0
20250401,155400,101883625200,105900,105900,105900,105900,0
20250401,155300,101883625200,105900,105900,105900,105900,22949
20250401,155200,101883625200,105900,105900,105900,105900,0
20250401,155100,101883625200,105900,105900,105900,105900,0
20250401,155000,101883625200,105900,105900,105900,105900,0
20250401,154900,101883625200,105900,105900,105900,105900,0
20250401,154800,101883625200,105900,105900,105900,105900,0
20250401,154700,101883625200,105900,105900,105900,105900,0
20250401,154600,101883625200,105900,105900,105900,105900,0
20250401,154500,101883625200,105900,105900,105900,105900,0
20250401,154400,101883625200,105900,105900,105900,105900,0
20250401,154300,101883625200,105900,105900,105900,105900,0
20250401,154200,101883625200,105900,105900,105900,105900,0
20250401,154100,101883625200,105900,105900,105900,105900,0
20250401,154000,101883625200,105900,105900,105900,105900,0
20250401,153900,101883625200,105900,105900,105900,105900,0
20250401,153800,101883625200,105900,105900,105900,105900,0
20250401,153700,101883625200,105900,105900,105900,105900,0
20250401,153600,101883625200,105900,105900,105900,105900,0
20250401,153500,101883625200,105900,105900,105900,105900,0
20250401,153400,101883625200,105900,105900,105900,105900,0
20250401,153300,101883625200,105900,105900,105900,105900,0
20250401,153200,101883625200,105900,105900,105900,105900,0
20250401,153100,101883625200,105900,105900,105900,105900,0
20250401,153000,101883625200,105900,105900,105900,105900,22949
20250401,152900,99453326100,105900,105900,105900,105900,0
20250401,152800,99453326100,105900,105900,105900,105900,0
20250401,152700,99453326100,105900,105900,105900,105900,0
20250401,152600,99453326100,105900,105900,105900,105900,0
20250401,152500,99453326100,105900,105900,105900,105900,0
20250401,152400,99453326100,105900,105900,105900,105900,0
20250401,152300,99453326100,105900,105900,105900,105900,0
20250401,152200,99453326100,105900,105900,105900,105900,0
20250401,152100,99453326100,105900,105900,105900,105900,0
20250401,152000,99453326100,105900,105900,105900,105900,0
20250401,151900,99453326100,105900,105900,106000,105800,2135
20250401,151800,99227305000,105900,106000,106000,105900,1001
20250401,151700,99121289700,106000,106000,106000,105900,1345
20250401,151600,98978819900,106000,105800,106000,105800,1326
20250401,151500,98838399400,105900,106000,106000,105800,1599
20250401,151400,98669155500,105900,105800,106000,105800,5121
20250401,151300,98127061900,105900,105900,105900,105800,817
20250401,151200,98040586900,105800,106000,106000,105800,2194
20250401,151100,97808240500,106000,105900,106000,105900,986
20250401,151000,97703790350,105900,106100,106100,105800,2796
20250401,150900,97407587550,106100,106100,106100,106000,729
20250401,150800,97330271650,106100,106100,106100,106000,775
20250401,150700,97248098250,106100,106100,106100,106000,979
20250401,150600,97144280050,106000,106000,106200,106000,3415
20250401,150500,96782158650,105900,106000,106000,105900,515
20250401,150400,96727595250,106000,106200,106200,105900,1777
20250401,150300,96539117150,106000,106100,106200,105900,3493
20250401,150200,96168807050,106000,106200,106200,106000,2386
20250401,150100,95915653750,106200,106300,106300,106100,802
20250401,150000,95830468950,106300,106200,106300,106100,828
20250401,145900,95742517150,106200,106300,106300,106100,1549
20250401,145800,95577983150,106200,106200,106300,106100,2001
20250401,145700,95365471550,106200,106300,106400,106200,1339
20250401,145600,95223146750,106300,106300,106400,106200,1662
20250401,145500,95046419050,106400,106300,106400,106100,3192
20250401,145400,94707211850,106300,106400,106400,106300,935
20250401,145300,94607763650,106400,106400,106500,106200,2442
20250401,145200,94348122150,106400,106300,106400,106200,1507
20250401,145100,94187890850,106300,106300,106400,106200,1280
20250401,145000,94051825350,106300,106300,106300,106100,1452
20250401,144900,93897541050,106300,106300,106400,106100,1568
20250401,144800,93730917950,106400,106200,106400,106100,2798
20250401,144700,93433567450,106200,106200,106300,106200,2319
20250401,144600,93187238350,106200,106500,106500,106200,2191
20250401,144500,92954266650,106500,106400,106500,106300,1178
20250401,144400,92828924250,106400,106400,106400,106300,1120
20250401,144300,92709823650,106300,106400,106400,106300,1032
20250401,144200,92600048850,106400,106500,106500,106300,2989
20250401,144100,92282040900,106400,106300,106400,106200,988
20250401,144000,92176991200,106400,106300,106400,106300,1220
20250401,143900,92047259950,106300,106500,106500,106200,1163
20250401,143800,91923551850,106300,106200,106400,106200,2245
20250401,143700,91684868050,106200,106300,106300,106200,1126
20250401,143600,91565206250,106300,106300,106300,106200,1205
20250401,143500,91437183750,106300,106300,106300,106100,1342
20250401,143400,91294603250,106200,106200,106300,106100,1581
20250401,143300,91126621050,106200,106400,106400,106200,4985
20250401,143200,90597004850,106400,106400,106500,106300,1313
20250401,143100,90457320150,106400,106600,106600,106400,1138
20250401,143000,90336169750,106600,106600,106600,106500,899
20250401,142900,90240374750,106500,106600,106600,106400,771
20250401,142800,90158220150,106600,106400,106700,106400,4079
20250401,142700,89723518950,106400,106400,106600,106300,3708
20250401,142600,89328626950,106400,106400,106400,106300,1094
20250401,142500,89212260250,106400,106300,106600,106300,5220
20250401,142400,88656795550,106300,106400,106400,106200,2778
20250401,142300,88361533950,106400,106500,106500,106300,1350
20250401,142200,88217886050,106400,106500,106500,106400,691
20250401,142100,88144335750,106400,106500,106500,106300,2220
20250401,142000,87908065450,106400,106400,106500,106300,1571
20250401,141900,87740870250,106400,106400,106400,106300,1315
20250401,141800,87601016050,106400,106500,106500,106300,2226
20250401,141700,87364180550,106500,106600,106600,106400,1105
20250401,141600,87246498450,106600,106500,106600,106400,1209
20250401,141500,87117649250,106400,106500,106600,106400,1289
20250401,141400,86980367350,106500,106500,106500,106400,827
20250401,141300,86892337250,106500,106500,106500,106400,1062
20250401,141200,86779268050,106400,106400,106500,106300,951
20250401,141100,86678057750,106400,106600,106600,106300,1631
20250401,141000,86504507950,106500,106400,106600,106400,887
20250401,140900,86410061050,106400,106500,106500,106300,1186
20250401,140800,86283811050,106500,106600,106600,106300,1412
20250401,140700,86133470250,106600,106600,106800,106400,2603
20250401,140600,85855890350,106500,106600,106700,106400,1143
20250401,140500,85734090250,106600,106600,106600,106500,880
20250401,140400,85640311350,106500,106500,106600,106400,1214
20250401,140300,85510969450,106500,106500,106500,106300,1215
20250401,140200,85381627350,106400,106400,106500,106300,1094
20250401,140100,85265236550,106400,106300,106400,106300,930
20250401,140000,85166304150,106400,106500,106500,106300,1210
20250401,135900,85037535000,106500,106600,106600,106400,902
20250401,135800,84941447500,106500,106500,106700,106500,694
20250401,135700,84867476500,106600,106700,106700,106500,961
20250401,135600,84764982900,106700,106700,106800,106600,2946
20250401,135500,84450761800,106700,106500,106700,106400,1585
20250401,135400,84281949000,106500,106600,106600,106400,873
20250401,135300,84189001400,106500,106600,106600,106400,589
20250401,135200,84126239800,106500,106400,106700,106300,6241
20250401,135100,83461373050,106500,106500,106500,106400,533
20250401,135000,83404633850,106500,106500,106500,106400,478
20250401,134900,83353744150,106500,106400,106500,106300,709
20250401,134800,83278304000,106300,106400,106400,106200,1889
20250401,134700,83077364400,106300,106500,106600,106200,4506
20250401,134600,82597685450,106600,106600,106600,106500,551
20250401,134500,82538959250,106500,106600,106600,106400,565
20250401,134400,82478775350,106500,106500,106600,106400,563
20250401,134300,82418804450,106500,106600,106600,106500,1766
20250401,134200,82230703050,106600,106700,106700,106500,2355
20250401,134100,81979670350,106600,106800,106800,106600,1150
20250401,134000,81856980300,106800,106700,106800,106600,863
20250401,133900,81764920800,106700,106700,106800,106700,1374
20250401,133800,81618302800,106700,106500,106700,106500,1380
20250401,133700,81471152050,106600,106500,106600,106500,414
20250401,133600,81427040050,106500,106500,106600,106400,1720
20250401,133500,81243847350,106400,106400,106500,106300,667
20250401,133400,81172863800,106400,106400,106450,106400,346
20250401,133300,81136045750,106500,106500,106500,106300,814
20250401,133200,81049393650,106500,106500,106600,106400,1028
20250401,133100,80939933350,106500,106600,106600,106500,745
20250401,133000,80860578250,106600,106650,106700,106500,1250
20250401,132900,80727345700,106600,106700,106800,106600,1250
20250401,132800,80593991250,106700,106400,106700,106400,3649
20250401,132700,80205058050,106500,106400,106500,106300,996
20250401,132600,80099085200,106400,106300,106400,106300,633
20250401,132500,80031755500,106300,106400,106400,106300,456
20250401,132400,79983254000,106300,106200,106400,106100,1760
20250401,132300,79796240000,106100,106200,106200,106100,533
20250401,132200,79739652800,106200,106200,106200,106100,800
20250401,132100,79654726350,106100,106100,106200,106000,1005
20250401,132000,79548097950,106100,106000,106100,106000,442
20250401,131900,79501209550,106100,105900,106100,105800,692
20250401,131800,79427868450,105900,105900,105900,105800,386
20250401,131700,79386999850,105900,106000,106000,105700,2197
20250401,131600,79154451600,106000,106000,106000,105900,755
20250401,131500,79074428050,105900,106000,106000,105900,641
20250401,131400,79006491650,105900,105900,106000,105800,1513
20250401,131300,78846178150,105900,105900,106000,105800,767
20250401,131200,78764908150,105900,105900,106000,105900,875
20250401,131100,78672191450,105900,105800,105900,105700,1376
20250401,131000,78526533150,105800,105800,105800,105700,351
20250401,130900,78489407350,105800,105800,105900,105700,1215
20250401,130800,78360894350,105700,105600,105800,105600,1356
20250401,130700,78217640850,105600,105700,105800,105500,4286
20250401,130600,77764970350,105800,105800,105800,105700,433
20250401,130500,77719169450,105800,105700,105800,105600,1298
20250401,130400,77581964250,105700,105600,105700,105600,447
20250401,130300,77534738250,105700,105700,105700,105600,526
20250401,130200,77479152450,105700,105800,105800,105600,878
20250401,130100,77386354950,105800,105800,105800,105700,249
20250401,130000,77360024050,105800,105800,105800,105700,1996
20250401,125900,77148994500,105800,105800,105800,105700,726
20250401,125800,77072195700,105800,105900,105900,105700,1703
20250401,125700,76891939300,105800,105800,105900,105800,824
20250401,125600,76804748850,105800,105700,105800,105700,2178
20250401,125500,76574381400,105800,105700,105900,105700,475
20250401,125400,76524127400,105800,105800,105900,105800,1565
20250401,125300,76358480400,105900,105900,105900,105800,1809
20250401,125200,76167071900,105900,105900,106000,105800,2495
20250401,125100,75903072700,105900,105900,106000,105900,935
20250401,125000,75804027600,105900,106000,106000,105900,513
20250401,124900,75749682800,105900,106000,106000,105900,540
20250401,124800,75692486200,105900,105800,106000,105800,1933
20250401,124700,75487845150,105900,106000,106100,105700,3829
20250401,124600,75082290500,106000,106100,106100,106000,362
20250401,124500,75043898800,106000,106100,106100,106000,679
20250401,124400,74971883500,106000,106100,106100,106000,351
20250401,124300,74934663800,106000,106000,106100,106000,784
20250401,124200,74851506250,106100,106200,106200,106000,880
20250401,124100,74758127750,106100,106200,106200,106100,616
20250401,124000,74692735000,106200,106100,106200,106100,525
20250401,123900,74636991100,106100,106100,106200,106100,548
20250401,123800,74578826050,106200,106400,106400,106000,1975
20250401,123700,74369091150,106400,106400,106400,106300,440
20250401,123600,74322282150,106400,106400,106400,106300,661
20250401,123500,74252001450,106300,106400,106400,106200,513
20250401,123400,74197449950,106400,106500,106500,106300,4941
20250401,123300,73671644450,106400,106600,106600,106400,6922
20250401,123200,72934134250,106600,106500,106600,106500,793
20250401,123100,72849664050,106400,106500,106500,106400,463
20250401,123000,72800359900,106500,106500,106500,106400,425
20250401,122900,72755104400,106500,106500,106500,106400,536
20250401,122800,72698027500,106500,106500,106500,106400,559
20250401,122700,72638499900,106450,106500,106500,106400,138
20250401,122600,72623805300,106500,106500,106500,106300,603
20250401,122500,72559622700,106400,106500,106500,106400,1303
20250401,122400,72420930000,106500,106400,106500,106200,1133
20250401,122300,72300423850,106500,106500,106600,106400,636
20250401,122200,72232686450,106300,106500,106700,106300,3914
20250401,122100,71815503150,106400,106500,106500,106400,1023
20250401,122000,71706638250,106500,106400,106500,106400,1195
20250401,121900,71579439550,106400,106200,106500,106200,1951
20250401,121800,71371926850,106300,106500,106500,106200,422
20250401,121700,71327072600,106500,106400,106500,106200,783
20250401,121600,71243791600,106300,106400,106500,106300,2448
20250401,121500,70983379100,106400,106500,106500,106300,1634
20250401,121400,70809479900,106500,106400,106500,106300,786
20250401,121300,70725846900,106400,106200,106400,106200,1029
20250401,121200,70616500700,106200,106000,106200,106000,975
20250401,121100,70513039000,106000,106000,106100,106000,147
20250401,121000,70497447400,106100,106100,106100,106000,612
20250401,120900,70432531000,106000,105900,106100,105900,530
20250401,120800,70376315400,105800,106200,106200,105800,5693
20250401,120700,69772713700,106100,106100,106200,106000,999
20250401,120600,69666718700,106100,106000,106100,106000,903
20250401,120500,69570945100,106100,105900,106100,105900,717
20250401,120400,69494951100,105900,106000,106000,105800,5278
20250401,120300,68936073400,105900,106100,106100,105900,1761
20250401,120200,68749402600,106000,106100,106100,106000,924
20250401,120100,68651435200,106100,106000,106100,106000,596
20250401,120000,68588209900,106000,106100,106100,106000,755
20250401,115900,68508137200,106100,106100,106100,106000,640
20250401,115800,68440258000,106100,106200,106200,106000,906
20250401,115700,68344142450,106200,106100,106200,106100,1487
20250401,115600,68186350350,106100,106100,106100,106000,450
20250401,115500,68138620250,106100,106000,106300,106000,3888
20250401,115400,67726055950,106000,106000,106100,106000,418
20250401,115300,67681734550,106000,105900,106000,105900,861
20250401,115200,67590492350,106000,106000,106000,105900,1715
20250401,115100,67408813350,106000,106000,106100,105900,1203
20250401,115000,67281291750,106000,106000,106000,105900,388
20250401,114900,67240173300,106000,106100,106100,105900,1289
20250401,114800,67103516500,106000,106100,106100,106000,267
20250401,114700,67075203600,106100,106000,106200,106000,932
20250401,114600,66976338400,106100,106200,106200,105900,2800
20250401,114500,66679484500,106200,106200,106200,106100,432
20250401,114400,66633615600,106150,106200,106200,106150,1047
20250401,114300,66522431100,106100,106200,106200,106100,936
20250401,114200,66423038200,106200,106100,106300,106000,1793
20250401,114100,66232827600,106200,106000,106200,105900,2722
20250401,114000,65944126500,106000,106000,106000,105900,777
20250401,113900,65861814900,106000,106000,106200,105900,3091
20250401,113800,65533987500,106000,106100,106100,106000,1877
20250401,113700,65334968500,106100,106200,106300,106000,1865
20250401,113600,65136982800,106200,106200,106200,106100,1150
20250401,113500,65014920600,106100,106100,106200,106000,832
20250401,113400,64926654100,106000,106100,106100,106000,707
20250401,113300,64851682100,106000,106000,106100,105900,672
20250401,113200,64780450900,106000,106000,106000,105900,2206
20250401,113100,64546739100,106000,106000,106000,105900,186
20250401,113000,64527025900,105900,106000,106000,105900,996
20250401,112900,64421476800,106100,106100,106100,106000,1080
20250401,112800,64306920400,106200,106100,106300,105800,7084
20250401,112700,63554435150,106100,105600,106200,105600,1544
20250401,112600,63390846050,105600,105800,105800,105500,507
20250401,112500,63337258950,105700,105600,105800,105500,2705
20250401,112400,63051426850,105600,105500,105600,105500,1373
20250401,112300,62906511450,105500,105700,105700,105500,1832
20250401,112200,62713169950,105700,105500,105700,105400,3925
20250401,112100,62298977150,105500,105700,105700,105400,4878
20250401,112000,61784457550,105700,105600,105700,105500,2308
20250401,111900,61540799150,105600,105700,105700,105600,2498
20250401,111800,61276945600,105700,105550,105700,105500,816
20250401,111700,61190810050,105600,105600,106100,105500,3588
20250401,111600,60811607550,105600,105500,105800,105400,2462
20250401,111500,60551728250,105500,105400,105600,105400,2614
20250401,111400,60276046100,105500,105500,105500,105200,6088
20250401,111300,59634643050,105500,105700,105700,105300,6509
20250401,111200,58947836650,105700,105800,105900,105600,2017
20250401,111100,58734572650,105900,105800,105900,105700,818
20250401,111000,58648011350,105800,105700,105900,105700,2984
20250401,110900,58332392450,105700,105800,105800,105700,1441
20250401,110800,58180052650,105800,105900,106000,105700,4115
20250401,110700,57744575050,105900,106000,106000,105800,1767
20250401,110600,57557497700,106000,106100,106100,105800,4520
20250401,110500,57078639600,106100,106200,106300,106000,2511
20250401,110400,56812118800,106300,106500,106500,106200,2259
20250401,110300,56571989700,106500,106500,106500,106400,469
20250401,110200,56522052500,106500,106400,106500,106100,3283
20250401,110100,56173165000,106400,106500,106500,106300,1560
20250401,110000,56007253000,106400,106300,106500,106100,2719
20250401,105900,55718407200,106300,106400,106400,106200,1172
20250401,105800,55593806800,106400,106300,106400,106200,683
20250401,105700,55521166200,106300,106200,106400,106200,2646
20250401,105600,55240009300,106300,106200,106300,106200,724
20250401,105500,55163071500,106200,106500,106500,106200,2719
20250401,105400,54874013100,106500,106200,106500,106200,3533
20250401,105300,54498229800,106200,106300,106400,106200,1017
20250401,105200,54390121800,106300,106800,106800,106200,3687
20250401,105100,53997434600,106800,106700,106800,106600,1532
20250401,105000,53833882700,106650,106700,106800,106600,1842
20250401,104900,53637232800,106800,106900,107000,106600,2373
20250401,104800,53383955000,107000,107000,107000,106800,1342
20250401,104700,53240430300,106900,107000,107000,106900,1722
20250401,104600,53056213300,107000,107000,107100,106900,2465
20250401,104500,52792485200,107000,106900,107100,106900,4625
20250401,104400,52297679700,106900,106900,107000,106900,208
20250401,104300,52275431300,106900,107000,107000,106900,694
20250401,104200,52201210500,107000,106900,107000,106800,638
20250401,104100,52133013200,106900,107000,107000,106900,2293
20250401,104000,51887807200,107000,106700,107000,106700,1925
20250401,103900,51682308600,106700,107000,107000,106700,2812
20250401,103800,51381815900,107000,107000,107000,107000,401
20250401,103700,51338908900,107000,106900,107000,106800,1631
20250401,103600,51164552900,106900,106700,106900,106700,3066
20250401,103500,50837035400,106700,106800,106800,106700,422
20250401,103400,50791989700,106800,106700,106800,106700,468
20250401,103300,50742010800,106700,106700,106800,106700,458
20250401,103200,50693123700,106800,106700,106800,106600,1876
20250401,103100,50492939000,106600,106700,106800,106600,1599
20250401,103000,50322344100,106800,106750,106800,106700,1076
20250401,102900,50207522900,106700,106700,106800,106700,517
20250401,102800,50152353600,106700,106800,106800,106600,2276
20250401,102700,49909451800,106700,106700,106800,106600,1139
20250401,102600,49787909700,106700,106700,106800,106700,1355
20250401,102500,49643289200,106700,106700,106800,106700,548
20250401,102400,49584807100,106600,106600,106700,106500,635
20250401,102300,49517129000,106600,106500,106700,106500,1239
20250401,102200,49385051900,106400,106700,106800,106300,4079
20250401,102100,48950595400,106800,106700,106800,106600,1210
20250401,102000,48821534600,106700,106700,106700,106500,1106
20250401,101900,48703627700,106700,106600,106700,106600,709
20250401,101800,48628029800,106600,106900,106900,106600,578
20250401,101700,48566330000,106900,106700,106900,106600,4299
20250401,101600,48107443400,106800,106900,106900,106700,1254
20250401,101500,47973581900,106800,106550,106900,106550,2055
20250401,101400,47754322350,106550,106500,106550,106400,585
20250401,101300,47692033500,106500,106400,106500,106300,2017
20250401,101200,47477433400,106400,106000,106600,106000,4049
20250401,101100,47047200700,106000,105800,106100,105700,3188
20250401,101000,46709650800,105700,105700,105800,105600,4004
20250401,100900,46286518700,105600,105600,105800,105500,2966
20250401,100800,45973178000,105500,105550,105600,105400,4668
20250401,100700,45480723950,105500,106000,106100,105500,13057
20250401,100600,44098984350,106000,106000,106200,106000,1354
20250401,100500,43955353750,106100,106200,106300,106000,4885
20250401,100400,43437031750,106200,106600,106600,106200,3489
20250401,100300,43066201850,106600,106500,106600,106500,698
20250401,100200,42991835550,106500,106400,106500,106300,1181
20250401,100100,42866196450,106400,106600,106600,106300,2015
20250401,100000,42651692050,106600,106400,106600,106300,1410
20250401,095900,42501598850,106400,106300,106400,106200,2534
20250401,095800,42232382450,106300,106400,106400,106200,2575
20250401,095700,41958603050,106400,106300,106500,106200,1953
20250401,095600,41750914050,106300,106300,106300,106100,2147
20250401,095500,41522868000,106200,106300,106400,106100,5317
20250401,095400,40958157600,106400,106500,106700,106300,2042
20250401,095300,40740780850,106600,106400,106600,106300,2977
20250401,095200,40423902750,106300,106300,106500,106100,8395
20250401,095100,39531891350,106300,106600,106700,106300,9769
20250401,095000,38491968900,106700,107000,107000,106500,5193
20250401,094900,37937872100,107000,107100,107100,107000,739
20250401,094800,37858747700,107100,107300,107300,106900,4427
20250401,094700,37384822200,107400,107500,107500,107300,1601
20250401,094600,37212820900,107400,107300,107500,107200,3758
20250401,094500,36809392500,107300,107200,107400,107200,3324
20250401,094400,36452844300,107200,107000,107200,107000,2446
20250401,094300,36190854850,107100,107000,107100,107000,863
20250401,094200,36098446800,107000,107100,107200,107000,1205
20250401,094100,35969386150,107200,106700,107300,106600,6815
20250401,094000,35239685250,106600,106500,106900,106400,2441
20250401,093900,34979520250,106500,106500,106500,106400,2065
20250401,093800,34759665300,106500,106500,106600,106300,3961
20250401,093700,34338139600,106600,106700,106700,106500,5138
20250401,093600,33790562100,106800,106700,106900,106700,778
20250401,093500,33707504800,106800,106700,106800,106700,1844
20250401,093400,33510707900,106700,106600,107000,106600,4055
20250401,093300,33077682400,106700,106400,106700,106400,1916
20250401,093200,32873545050,106400,106900,107000,106300,7605
20250401,093100,32063541200,106900,106800,107100,106700,3208
20250401,093000,31720836550,106800,107400,107400,106700,6978
20250401,092900,30973741450,107300,107200,107500,106900,9192
20250401,092800,29988056950,107100,107100,107200,107000,1841
20250401,092700,29790857050,107200,107000,107200,107000,2727
20250401,092600,29498820550,107100,106900,107200,106800,2809
20250401,092500,29198271250,106900,106400,106900,106400,4326
20250401,092400,28736880050,106400,106250,106500,106100,4053
20250401,092300,28306273300,106300,106500,106600,106200,9604
20250401,092200,27285179250,106500,106500,106700,106400,4062
20250401,092100,26852557900,106600,106900,106900,106400,14250
20250401,092000,25333343100,106900,107300,107500,106700,10315
20250401,091900,24229393350,107250,107000,107400,106900,3724
20250401,091800,23830178500,107000,107000,107100,106800,6796
20250401,091700,23103642100,107000,107400,107400,106800,11548
20250401,091600,21866568700,107500,107200,107600,107100,4892
20250401,091500,21341135250,107200,107600,107600,107100,7679
20250401,091400,20516813000,107600,107700,107700,107200,9288
20250401,091300,19518749300,107700,107600,107700,107200,9606
20250401,091200,18485842200,107600,107300,107600,107200,7784
20250401,091100,17649365050,107200,107000,107500,107000,12851
20250401,091000,16271477350,107100,106900,107100,106600,11793
20250401,090900,15010973000,106900,107100,107200,106800,13610
20250401,090800,13553865400,107100,106500,107200,106300,12957
20250401,090700,12171684250,106500,106050,106500,105900,7215
20250401,090600,11405812150,106000,105700,106100,105700,4856
20250401,090500,10891396050,105900,106000,106300,105700,6133
20250401,090400,10241434100,106000,107000,107000,105800,23328
20250401,090300,7758128350,107000,106500,107200,106400,13081
20250401,090200,6359472400,106400,105600,106500,105400,7296
20250401,090100,5586832650,105600,105700,106400,105300,12545
20250401,090000,4260962300,105800,106500,107300,105600,40062
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195300 101883625200 105900 105900 105900 105900 22949
3 20250401 195200 101883625200 105900 105900 105900 105900 0
4 20250401 195100 101883625200 105900 105900 105900 105900 0
5 20250401 195000 101883625200 105900 105900 105900 105900 0
6 20250401 194900 101883625200 105900 105900 105900 105900 0
7 20250401 194800 101883625200 105900 105900 105900 105900 0
8 20250401 194700 101883625200 105900 105900 105900 105900 0
9 20250401 194600 101883625200 105900 105900 105900 105900 0
10 20250401 194500 101883625200 105900 105900 105900 105900 0
11 20250401 194400 101883625200 105900 105900 105900 105900 0
12 20250401 194300 101883625200 105900 105900 105900 105900 0
13 20250401 194200 101883625200 105900 105900 105900 105900 0
14 20250401 194100 101883625200 105900 105900 105900 105900 0
15 20250401 194000 101883625200 105900 105900 105900 105900 0
16 20250401 193900 101883625200 105900 105900 105900 105900 0
17 20250401 193800 101883625200 105900 105900 105900 105900 0
18 20250401 193700 101883625200 105900 105900 105900 105900 0
19 20250401 193600 101883625200 105900 105900 105900 105900 0
20 20250401 193500 101883625200 105900 105900 105900 105900 0
21 20250401 193400 101883625200 105900 105900 105900 105900 0
22 20250401 193300 101883625200 105900 105900 105900 105900 0
23 20250401 193200 101883625200 105900 105900 105900 105900 0
24 20250401 193100 101883625200 105900 105900 105900 105900 0
25 20250401 193000 101883625200 105900 105900 105900 105900 0
26 20250401 192900 101883625200 105900 105900 105900 105900 0
27 20250401 192800 101883625200 105900 105900 105900 105900 0
28 20250401 192700 101883625200 105900 105900 105900 105900 0
29 20250401 192600 101883625200 105900 105900 105900 105900 0
30 20250401 192500 101883625200 105900 105900 105900 105900 0
31 20250401 192400 101883625200 105900 105900 105900 105900 0
32 20250401 192300 101883625200 105900 105900 105900 105900 22949
33 20250401 192200 101883625200 105900 105900 105900 105900 0
34 20250401 192100 101883625200 105900 105900 105900 105900 0
35 20250401 192000 101883625200 105900 105900 105900 105900 0
36 20250401 191900 101883625200 105900 105900 105900 105900 0
37 20250401 191800 101883625200 105900 105900 105900 105900 0
38 20250401 191700 101883625200 105900 105900 105900 105900 0
39 20250401 191600 101883625200 105900 105900 105900 105900 0
40 20250401 191500 101883625200 105900 105900 105900 105900 0
41 20250401 191400 101883625200 105900 105900 105900 105900 0
42 20250401 191300 101883625200 105900 105900 105900 105900 0
43 20250401 191200 101883625200 105900 105900 105900 105900 0
44 20250401 191100 101883625200 105900 105900 105900 105900 0
45 20250401 191000 101883625200 105900 105900 105900 105900 0
46 20250401 190900 101883625200 105900 105900 105900 105900 0
47 20250401 190800 101883625200 105900 105900 105900 105900 0
48 20250401 190700 101883625200 105900 105900 105900 105900 0
49 20250401 190600 101883625200 105900 105900 105900 105900 0
50 20250401 190500 101883625200 105900 105900 105900 105900 0
51 20250401 190400 101883625200 105900 105900 105900 105900 0
52 20250401 190300 101883625200 105900 105900 105900 105900 0
53 20250401 190200 101883625200 105900 105900 105900 105900 0
54 20250401 190100 101883625200 105900 105900 105900 105900 0
55 20250401 190000 101883625200 105900 105900 105900 105900 0
56 20250401 185900 101883625200 105900 105900 105900 105900 0
57 20250401 185800 101883625200 105900 105900 105900 105900 0
58 20250401 185700 101883625200 105900 105900 105900 105900 0
59 20250401 185600 101883625200 105900 105900 105900 105900 0
60 20250401 185500 101883625200 105900 105900 105900 105900 0
61 20250401 185400 101883625200 105900 105900 105900 105900 0
62 20250401 185300 101883625200 105900 105900 105900 105900 22949
63 20250401 185200 101883625200 105900 105900 105900 105900 0
64 20250401 185100 101883625200 105900 105900 105900 105900 0
65 20250401 185000 101883625200 105900 105900 105900 105900 0
66 20250401 184900 101883625200 105900 105900 105900 105900 0
67 20250401 184800 101883625200 105900 105900 105900 105900 0
68 20250401 184700 101883625200 105900 105900 105900 105900 0
69 20250401 184600 101883625200 105900 105900 105900 105900 0
70 20250401 184500 101883625200 105900 105900 105900 105900 0
71 20250401 184400 101883625200 105900 105900 105900 105900 0
72 20250401 184300 101883625200 105900 105900 105900 105900 0
73 20250401 184200 101883625200 105900 105900 105900 105900 0
74 20250401 184100 101883625200 105900 105900 105900 105900 0
75 20250401 184000 101883625200 105900 105900 105900 105900 0
76 20250401 183900 101883625200 105900 105900 105900 105900 0
77 20250401 183800 101883625200 105900 105900 105900 105900 0
78 20250401 183700 101883625200 105900 105900 105900 105900 0
79 20250401 183600 101883625200 105900 105900 105900 105900 0
80 20250401 183500 101883625200 105900 105900 105900 105900 0
81 20250401 183400 101883625200 105900 105900 105900 105900 0
82 20250401 183300 101883625200 105900 105900 105900 105900 0
83 20250401 183200 101883625200 105900 105900 105900 105900 0
84 20250401 183100 101883625200 105900 105900 105900 105900 0
85 20250401 183000 101883625200 105900 105900 105900 105900 0
86 20250401 182900 101883625200 105900 105900 105900 105900 0
87 20250401 182800 101883625200 105900 105900 105900 105900 0
88 20250401 182700 101883625200 105900 105900 105900 105900 0
89 20250401 182600 101883625200 105900 105900 105900 105900 0
90 20250401 182500 101883625200 105900 105900 105900 105900 0
91 20250401 182400 101883625200 105900 105900 105900 105900 0
92 20250401 182300 101883625200 105900 105900 105900 105900 22949
93 20250401 182200 101883625200 105900 105900 105900 105900 0
94 20250401 182100 101883625200 105900 105900 105900 105900 0
95 20250401 182000 101883625200 105900 105900 105900 105900 0
96 20250401 181900 101883625200 105900 105900 105900 105900 0
97 20250401 181800 101883625200 105900 105900 105900 105900 0
98 20250401 181700 101883625200 105900 105900 105900 105900 0
99 20250401 181600 101883625200 105900 105900 105900 105900 0
100 20250401 181500 101883625200 105900 105900 105900 105900 0
101 20250401 181400 101883625200 105900 105900 105900 105900 0
102 20250401 181300 101883625200 105900 105900 105900 105900 0
103 20250401 181200 101883625200 105900 105900 105900 105900 0
104 20250401 181100 101883625200 105900 105900 105900 105900 0
105 20250401 181000 101883625200 105900 105900 105900 105900 0
106 20250401 180900 101883625200 105900 105900 105900 105900 0
107 20250401 180800 101883625200 105900 105900 105900 105900 0
108 20250401 180700 101883625200 105900 105900 105900 105900 0
109 20250401 180600 101883625200 105900 105900 105900 105900 0
110 20250401 180500 101883625200 105900 105900 105900 105900 0
111 20250401 180400 101883625200 105900 105900 105900 105900 0
112 20250401 180300 101883625200 105900 105900 105900 105900 0
113 20250401 180200 101883625200 105900 105900 105900 105900 0
114 20250401 180100 101883625200 105900 105900 105900 105900 0
115 20250401 180000 101883625200 105900 105900 105900 105900 0
116 20250401 175900 101883625200 105900 105900 105900 105900 0
117 20250401 175800 101883625200 105900 105900 105900 105900 0
118 20250401 175700 101883625200 105900 105900 105900 105900 0
119 20250401 175600 101883625200 105900 105900 105900 105900 0
120 20250401 175500 101883625200 105900 105900 105900 105900 0
121 20250401 175400 101883625200 105900 105900 105900 105900 0
122 20250401 175300 101883625200 105900 105900 105900 105900 22949
123 20250401 175200 101883625200 105900 105900 105900 105900 0
124 20250401 175100 101883625200 105900 105900 105900 105900 0
125 20250401 175000 101883625200 105900 105900 105900 105900 0
126 20250401 174900 101883625200 105900 105900 105900 105900 0
127 20250401 174800 101883625200 105900 105900 105900 105900 0
128 20250401 174700 101883625200 105900 105900 105900 105900 0
129 20250401 174600 101883625200 105900 105900 105900 105900 0
130 20250401 174500 101883625200 105900 105900 105900 105900 0
131 20250401 174400 101883625200 105900 105900 105900 105900 0
132 20250401 174300 101883625200 105900 105900 105900 105900 0
133 20250401 174200 101883625200 105900 105900 105900 105900 0
134 20250401 174100 101883625200 105900 105900 105900 105900 0
135 20250401 174000 101883625200 105900 105900 105900 105900 0
136 20250401 173900 101883625200 105900 105900 105900 105900 0
137 20250401 173800 101883625200 105900 105900 105900 105900 0
138 20250401 173700 101883625200 105900 105900 105900 105900 0
139 20250401 173600 101883625200 105900 105900 105900 105900 0
140 20250401 173500 101883625200 105900 105900 105900 105900 0
141 20250401 173400 101883625200 105900 105900 105900 105900 0
142 20250401 173300 101883625200 105900 105900 105900 105900 0
143 20250401 173200 101883625200 105900 105900 105900 105900 0
144 20250401 173100 101883625200 105900 105900 105900 105900 0
145 20250401 173000 101883625200 105900 105900 105900 105900 0
146 20250401 172900 101883625200 105900 105900 105900 105900 0
147 20250401 172800 101883625200 105900 105900 105900 105900 0
148 20250401 172700 101883625200 105900 105900 105900 105900 0
149 20250401 172600 101883625200 105900 105900 105900 105900 0
150 20250401 172500 101883625200 105900 105900 105900 105900 0
151 20250401 172400 101883625200 105900 105900 105900 105900 0
152 20250401 172300 101883625200 105900 105900 105900 105900 22949
153 20250401 172200 101883625200 105900 105900 105900 105900 0
154 20250401 172100 101883625200 105900 105900 105900 105900 0
155 20250401 172000 101883625200 105900 105900 105900 105900 0
156 20250401 171900 101883625200 105900 105900 105900 105900 0
157 20250401 171800 101883625200 105900 105900 105900 105900 0
158 20250401 171700 101883625200 105900 105900 105900 105900 0
159 20250401 171600 101883625200 105900 105900 105900 105900 0
160 20250401 171500 101883625200 105900 105900 105900 105900 0
161 20250401 171400 101883625200 105900 105900 105900 105900 0
162 20250401 171300 101883625200 105900 105900 105900 105900 0
163 20250401 171200 101883625200 105900 105900 105900 105900 0
164 20250401 171100 101883625200 105900 105900 105900 105900 0
165 20250401 171000 101883625200 105900 105900 105900 105900 0
166 20250401 170900 101883625200 105900 105900 105900 105900 0
167 20250401 170800 101883625200 105900 105900 105900 105900 0
168 20250401 170700 101883625200 105900 105900 105900 105900 0
169 20250401 170600 101883625200 105900 105900 105900 105900 0
170 20250401 170500 101883625200 105900 105900 105900 105900 0
171 20250401 170400 101883625200 105900 105900 105900 105900 0
172 20250401 170300 101883625200 105900 105900 105900 105900 0
173 20250401 170200 101883625200 105900 105900 105900 105900 0
174 20250401 170100 101883625200 105900 105900 105900 105900 0
175 20250401 170000 101883625200 105900 105900 105900 105900 0
176 20250401 165900 101883625200 105900 105900 105900 105900 0
177 20250401 165800 101883625200 105900 105900 105900 105900 0
178 20250401 165700 101883625200 105900 105900 105900 105900 0
179 20250401 165600 101883625200 105900 105900 105900 105900 0
180 20250401 165500 101883625200 105900 105900 105900 105900 0
181 20250401 165400 101883625200 105900 105900 105900 105900 0
182 20250401 165300 101883625200 105900 105900 105900 105900 22949
183 20250401 165200 101883625200 105900 105900 105900 105900 0
184 20250401 165100 101883625200 105900 105900 105900 105900 0
185 20250401 165000 101883625200 105900 105900 105900 105900 0
186 20250401 164900 101883625200 105900 105900 105900 105900 0
187 20250401 164800 101883625200 105900 105900 105900 105900 0
188 20250401 164700 101883625200 105900 105900 105900 105900 0
189 20250401 164600 101883625200 105900 105900 105900 105900 0
190 20250401 164500 101883625200 105900 105900 105900 105900 0
191 20250401 164400 101883625200 105900 105900 105900 105900 0
192 20250401 164300 101883625200 105900 105900 105900 105900 0
193 20250401 164200 101883625200 105900 105900 105900 105900 0
194 20250401 164100 101883625200 105900 105900 105900 105900 0
195 20250401 164000 101883625200 105900 105900 105900 105900 0
196 20250401 163900 101883625200 105900 105900 105900 105900 0
197 20250401 163800 101883625200 105900 105900 105900 105900 0
198 20250401 163700 101883625200 105900 105900 105900 105900 0
199 20250401 163600 101883625200 105900 105900 105900 105900 0
200 20250401 163500 101883625200 105900 105900 105900 105900 0
201 20250401 163400 101883625200 105900 105900 105900 105900 0
202 20250401 163300 101883625200 105900 105900 105900 105900 0
203 20250401 163200 101883625200 105900 105900 105900 105900 0
204 20250401 163100 101883625200 105900 105900 105900 105900 0
205 20250401 163000 101883625200 105900 105900 105900 105900 0
206 20250401 162900 101883625200 105900 105900 105900 105900 0
207 20250401 162800 101883625200 105900 105900 105900 105900 0
208 20250401 162700 101883625200 105900 105900 105900 105900 0
209 20250401 162600 101883625200 105900 105900 105900 105900 0
210 20250401 162500 101883625200 105900 105900 105900 105900 0
211 20250401 162400 101883625200 105900 105900 105900 105900 0
212 20250401 162300 101883625200 105900 105900 105900 105900 22949
213 20250401 162200 101883625200 105900 105900 105900 105900 0
214 20250401 162100 101883625200 105900 105900 105900 105900 0
215 20250401 162000 101883625200 105900 105900 105900 105900 0
216 20250401 161900 101883625200 105900 105900 105900 105900 0
217 20250401 161800 101883625200 105900 105900 105900 105900 0
218 20250401 161700 101883625200 105900 105900 105900 105900 0
219 20250401 161600 101883625200 105900 105900 105900 105900 0
220 20250401 161500 101883625200 105900 105900 105900 105900 0
221 20250401 161400 101883625200 105900 105900 105900 105900 0
222 20250401 161300 101883625200 105900 105900 105900 105900 0
223 20250401 161200 101883625200 105900 105900 105900 105900 0
224 20250401 161100 101883625200 105900 105900 105900 105900 0
225 20250401 161000 101883625200 105900 105900 105900 105900 0
226 20250401 160900 101883625200 105900 105900 105900 105900 0
227 20250401 160800 101883625200 105900 105900 105900 105900 0
228 20250401 160700 101883625200 105900 105900 105900 105900 0
229 20250401 160600 101883625200 105900 105900 105900 105900 0
230 20250401 160500 101883625200 105900 105900 105900 105900 0
231 20250401 160400 101883625200 105900 105900 105900 105900 0
232 20250401 160300 101883625200 105900 105900 105900 105900 0
233 20250401 160200 101883625200 105900 105900 105900 105900 0
234 20250401 160100 101883625200 105900 105900 105900 105900 0
235 20250401 160000 101883625200 105900 105900 105900 105900 0
236 20250401 155900 101883625200 105900 105900 105900 105900 0
237 20250401 155800 101883625200 105900 105900 105900 105900 0
238 20250401 155700 101883625200 105900 105900 105900 105900 0
239 20250401 155600 101883625200 105900 105900 105900 105900 0
240 20250401 155500 101883625200 105900 105900 105900 105900 0
241 20250401 155400 101883625200 105900 105900 105900 105900 0
242 20250401 155300 101883625200 105900 105900 105900 105900 22949
243 20250401 155200 101883625200 105900 105900 105900 105900 0
244 20250401 155100 101883625200 105900 105900 105900 105900 0
245 20250401 155000 101883625200 105900 105900 105900 105900 0
246 20250401 154900 101883625200 105900 105900 105900 105900 0
247 20250401 154800 101883625200 105900 105900 105900 105900 0
248 20250401 154700 101883625200 105900 105900 105900 105900 0
249 20250401 154600 101883625200 105900 105900 105900 105900 0
250 20250401 154500 101883625200 105900 105900 105900 105900 0
251 20250401 154400 101883625200 105900 105900 105900 105900 0
252 20250401 154300 101883625200 105900 105900 105900 105900 0
253 20250401 154200 101883625200 105900 105900 105900 105900 0
254 20250401 154100 101883625200 105900 105900 105900 105900 0
255 20250401 154000 101883625200 105900 105900 105900 105900 0
256 20250401 153900 101883625200 105900 105900 105900 105900 0
257 20250401 153800 101883625200 105900 105900 105900 105900 0
258 20250401 153700 101883625200 105900 105900 105900 105900 0
259 20250401 153600 101883625200 105900 105900 105900 105900 0
260 20250401 153500 101883625200 105900 105900 105900 105900 0
261 20250401 153400 101883625200 105900 105900 105900 105900 0
262 20250401 153300 101883625200 105900 105900 105900 105900 0
263 20250401 153200 101883625200 105900 105900 105900 105900 0
264 20250401 153100 101883625200 105900 105900 105900 105900 0
265 20250401 153000 101883625200 105900 105900 105900 105900 22949
266 20250401 152900 99453326100 105900 105900 105900 105900 0
267 20250401 152800 99453326100 105900 105900 105900 105900 0
268 20250401 152700 99453326100 105900 105900 105900 105900 0
269 20250401 152600 99453326100 105900 105900 105900 105900 0
270 20250401 152500 99453326100 105900 105900 105900 105900 0
271 20250401 152400 99453326100 105900 105900 105900 105900 0
272 20250401 152300 99453326100 105900 105900 105900 105900 0
273 20250401 152200 99453326100 105900 105900 105900 105900 0
274 20250401 152100 99453326100 105900 105900 105900 105900 0
275 20250401 152000 99453326100 105900 105900 105900 105900 0
276 20250401 151900 99453326100 105900 105900 106000 105800 2135
277 20250401 151800 99227305000 105900 106000 106000 105900 1001
278 20250401 151700 99121289700 106000 106000 106000 105900 1345
279 20250401 151600 98978819900 106000 105800 106000 105800 1326
280 20250401 151500 98838399400 105900 106000 106000 105800 1599
281 20250401 151400 98669155500 105900 105800 106000 105800 5121
282 20250401 151300 98127061900 105900 105900 105900 105800 817
283 20250401 151200 98040586900 105800 106000 106000 105800 2194
284 20250401 151100 97808240500 106000 105900 106000 105900 986
285 20250401 151000 97703790350 105900 106100 106100 105800 2796
286 20250401 150900 97407587550 106100 106100 106100 106000 729
287 20250401 150800 97330271650 106100 106100 106100 106000 775
288 20250401 150700 97248098250 106100 106100 106100 106000 979
289 20250401 150600 97144280050 106000 106000 106200 106000 3415
290 20250401 150500 96782158650 105900 106000 106000 105900 515
291 20250401 150400 96727595250 106000 106200 106200 105900 1777
292 20250401 150300 96539117150 106000 106100 106200 105900 3493
293 20250401 150200 96168807050 106000 106200 106200 106000 2386
294 20250401 150100 95915653750 106200 106300 106300 106100 802
295 20250401 150000 95830468950 106300 106200 106300 106100 828
296 20250401 145900 95742517150 106200 106300 106300 106100 1549
297 20250401 145800 95577983150 106200 106200 106300 106100 2001
298 20250401 145700 95365471550 106200 106300 106400 106200 1339
299 20250401 145600 95223146750 106300 106300 106400 106200 1662
300 20250401 145500 95046419050 106400 106300 106400 106100 3192
301 20250401 145400 94707211850 106300 106400 106400 106300 935
302 20250401 145300 94607763650 106400 106400 106500 106200 2442
303 20250401 145200 94348122150 106400 106300 106400 106200 1507
304 20250401 145100 94187890850 106300 106300 106400 106200 1280
305 20250401 145000 94051825350 106300 106300 106300 106100 1452
306 20250401 144900 93897541050 106300 106300 106400 106100 1568
307 20250401 144800 93730917950 106400 106200 106400 106100 2798
308 20250401 144700 93433567450 106200 106200 106300 106200 2319
309 20250401 144600 93187238350 106200 106500 106500 106200 2191
310 20250401 144500 92954266650 106500 106400 106500 106300 1178
311 20250401 144400 92828924250 106400 106400 106400 106300 1120
312 20250401 144300 92709823650 106300 106400 106400 106300 1032
313 20250401 144200 92600048850 106400 106500 106500 106300 2989
314 20250401 144100 92282040900 106400 106300 106400 106200 988
315 20250401 144000 92176991200 106400 106300 106400 106300 1220
316 20250401 143900 92047259950 106300 106500 106500 106200 1163
317 20250401 143800 91923551850 106300 106200 106400 106200 2245
318 20250401 143700 91684868050 106200 106300 106300 106200 1126
319 20250401 143600 91565206250 106300 106300 106300 106200 1205
320 20250401 143500 91437183750 106300 106300 106300 106100 1342
321 20250401 143400 91294603250 106200 106200 106300 106100 1581
322 20250401 143300 91126621050 106200 106400 106400 106200 4985
323 20250401 143200 90597004850 106400 106400 106500 106300 1313
324 20250401 143100 90457320150 106400 106600 106600 106400 1138
325 20250401 143000 90336169750 106600 106600 106600 106500 899
326 20250401 142900 90240374750 106500 106600 106600 106400 771
327 20250401 142800 90158220150 106600 106400 106700 106400 4079
328 20250401 142700 89723518950 106400 106400 106600 106300 3708
329 20250401 142600 89328626950 106400 106400 106400 106300 1094
330 20250401 142500 89212260250 106400 106300 106600 106300 5220
331 20250401 142400 88656795550 106300 106400 106400 106200 2778
332 20250401 142300 88361533950 106400 106500 106500 106300 1350
333 20250401 142200 88217886050 106400 106500 106500 106400 691
334 20250401 142100 88144335750 106400 106500 106500 106300 2220
335 20250401 142000 87908065450 106400 106400 106500 106300 1571
336 20250401 141900 87740870250 106400 106400 106400 106300 1315
337 20250401 141800 87601016050 106400 106500 106500 106300 2226
338 20250401 141700 87364180550 106500 106600 106600 106400 1105
339 20250401 141600 87246498450 106600 106500 106600 106400 1209
340 20250401 141500 87117649250 106400 106500 106600 106400 1289
341 20250401 141400 86980367350 106500 106500 106500 106400 827
342 20250401 141300 86892337250 106500 106500 106500 106400 1062
343 20250401 141200 86779268050 106400 106400 106500 106300 951
344 20250401 141100 86678057750 106400 106600 106600 106300 1631
345 20250401 141000 86504507950 106500 106400 106600 106400 887
346 20250401 140900 86410061050 106400 106500 106500 106300 1186
347 20250401 140800 86283811050 106500 106600 106600 106300 1412
348 20250401 140700 86133470250 106600 106600 106800 106400 2603
349 20250401 140600 85855890350 106500 106600 106700 106400 1143
350 20250401 140500 85734090250 106600 106600 106600 106500 880
351 20250401 140400 85640311350 106500 106500 106600 106400 1214
352 20250401 140300 85510969450 106500 106500 106500 106300 1215
353 20250401 140200 85381627350 106400 106400 106500 106300 1094
354 20250401 140100 85265236550 106400 106300 106400 106300 930
355 20250401 140000 85166304150 106400 106500 106500 106300 1210
356 20250401 135900 85037535000 106500 106600 106600 106400 902
357 20250401 135800 84941447500 106500 106500 106700 106500 694
358 20250401 135700 84867476500 106600 106700 106700 106500 961
359 20250401 135600 84764982900 106700 106700 106800 106600 2946
360 20250401 135500 84450761800 106700 106500 106700 106400 1585
361 20250401 135400 84281949000 106500 106600 106600 106400 873
362 20250401 135300 84189001400 106500 106600 106600 106400 589
363 20250401 135200 84126239800 106500 106400 106700 106300 6241
364 20250401 135100 83461373050 106500 106500 106500 106400 533
365 20250401 135000 83404633850 106500 106500 106500 106400 478
366 20250401 134900 83353744150 106500 106400 106500 106300 709
367 20250401 134800 83278304000 106300 106400 106400 106200 1889
368 20250401 134700 83077364400 106300 106500 106600 106200 4506
369 20250401 134600 82597685450 106600 106600 106600 106500 551
370 20250401 134500 82538959250 106500 106600 106600 106400 565
371 20250401 134400 82478775350 106500 106500 106600 106400 563
372 20250401 134300 82418804450 106500 106600 106600 106500 1766
373 20250401 134200 82230703050 106600 106700 106700 106500 2355
374 20250401 134100 81979670350 106600 106800 106800 106600 1150
375 20250401 134000 81856980300 106800 106700 106800 106600 863
376 20250401 133900 81764920800 106700 106700 106800 106700 1374
377 20250401 133800 81618302800 106700 106500 106700 106500 1380
378 20250401 133700 81471152050 106600 106500 106600 106500 414
379 20250401 133600 81427040050 106500 106500 106600 106400 1720
380 20250401 133500 81243847350 106400 106400 106500 106300 667
381 20250401 133400 81172863800 106400 106400 106450 106400 346
382 20250401 133300 81136045750 106500 106500 106500 106300 814
383 20250401 133200 81049393650 106500 106500 106600 106400 1028
384 20250401 133100 80939933350 106500 106600 106600 106500 745
385 20250401 133000 80860578250 106600 106650 106700 106500 1250
386 20250401 132900 80727345700 106600 106700 106800 106600 1250
387 20250401 132800 80593991250 106700 106400 106700 106400 3649
388 20250401 132700 80205058050 106500 106400 106500 106300 996
389 20250401 132600 80099085200 106400 106300 106400 106300 633
390 20250401 132500 80031755500 106300 106400 106400 106300 456
391 20250401 132400 79983254000 106300 106200 106400 106100 1760
392 20250401 132300 79796240000 106100 106200 106200 106100 533
393 20250401 132200 79739652800 106200 106200 106200 106100 800
394 20250401 132100 79654726350 106100 106100 106200 106000 1005
395 20250401 132000 79548097950 106100 106000 106100 106000 442
396 20250401 131900 79501209550 106100 105900 106100 105800 692
397 20250401 131800 79427868450 105900 105900 105900 105800 386
398 20250401 131700 79386999850 105900 106000 106000 105700 2197
399 20250401 131600 79154451600 106000 106000 106000 105900 755
400 20250401 131500 79074428050 105900 106000 106000 105900 641
401 20250401 131400 79006491650 105900 105900 106000 105800 1513
402 20250401 131300 78846178150 105900 105900 106000 105800 767
403 20250401 131200 78764908150 105900 105900 106000 105900 875
404 20250401 131100 78672191450 105900 105800 105900 105700 1376
405 20250401 131000 78526533150 105800 105800 105800 105700 351
406 20250401 130900 78489407350 105800 105800 105900 105700 1215
407 20250401 130800 78360894350 105700 105600 105800 105600 1356
408 20250401 130700 78217640850 105600 105700 105800 105500 4286
409 20250401 130600 77764970350 105800 105800 105800 105700 433
410 20250401 130500 77719169450 105800 105700 105800 105600 1298
411 20250401 130400 77581964250 105700 105600 105700 105600 447
412 20250401 130300 77534738250 105700 105700 105700 105600 526
413 20250401 130200 77479152450 105700 105800 105800 105600 878
414 20250401 130100 77386354950 105800 105800 105800 105700 249
415 20250401 130000 77360024050 105800 105800 105800 105700 1996
416 20250401 125900 77148994500 105800 105800 105800 105700 726
417 20250401 125800 77072195700 105800 105900 105900 105700 1703
418 20250401 125700 76891939300 105800 105800 105900 105800 824
419 20250401 125600 76804748850 105800 105700 105800 105700 2178
420 20250401 125500 76574381400 105800 105700 105900 105700 475
421 20250401 125400 76524127400 105800 105800 105900 105800 1565
422 20250401 125300 76358480400 105900 105900 105900 105800 1809
423 20250401 125200 76167071900 105900 105900 106000 105800 2495
424 20250401 125100 75903072700 105900 105900 106000 105900 935
425 20250401 125000 75804027600 105900 106000 106000 105900 513
426 20250401 124900 75749682800 105900 106000 106000 105900 540
427 20250401 124800 75692486200 105900 105800 106000 105800 1933
428 20250401 124700 75487845150 105900 106000 106100 105700 3829
429 20250401 124600 75082290500 106000 106100 106100 106000 362
430 20250401 124500 75043898800 106000 106100 106100 106000 679
431 20250401 124400 74971883500 106000 106100 106100 106000 351
432 20250401 124300 74934663800 106000 106000 106100 106000 784
433 20250401 124200 74851506250 106100 106200 106200 106000 880
434 20250401 124100 74758127750 106100 106200 106200 106100 616
435 20250401 124000 74692735000 106200 106100 106200 106100 525
436 20250401 123900 74636991100 106100 106100 106200 106100 548
437 20250401 123800 74578826050 106200 106400 106400 106000 1975
438 20250401 123700 74369091150 106400 106400 106400 106300 440
439 20250401 123600 74322282150 106400 106400 106400 106300 661
440 20250401 123500 74252001450 106300 106400 106400 106200 513
441 20250401 123400 74197449950 106400 106500 106500 106300 4941
442 20250401 123300 73671644450 106400 106600 106600 106400 6922
443 20250401 123200 72934134250 106600 106500 106600 106500 793
444 20250401 123100 72849664050 106400 106500 106500 106400 463
445 20250401 123000 72800359900 106500 106500 106500 106400 425
446 20250401 122900 72755104400 106500 106500 106500 106400 536
447 20250401 122800 72698027500 106500 106500 106500 106400 559
448 20250401 122700 72638499900 106450 106500 106500 106400 138
449 20250401 122600 72623805300 106500 106500 106500 106300 603
450 20250401 122500 72559622700 106400 106500 106500 106400 1303
451 20250401 122400 72420930000 106500 106400 106500 106200 1133
452 20250401 122300 72300423850 106500 106500 106600 106400 636
453 20250401 122200 72232686450 106300 106500 106700 106300 3914
454 20250401 122100 71815503150 106400 106500 106500 106400 1023
455 20250401 122000 71706638250 106500 106400 106500 106400 1195
456 20250401 121900 71579439550 106400 106200 106500 106200 1951
457 20250401 121800 71371926850 106300 106500 106500 106200 422
458 20250401 121700 71327072600 106500 106400 106500 106200 783
459 20250401 121600 71243791600 106300 106400 106500 106300 2448
460 20250401 121500 70983379100 106400 106500 106500 106300 1634
461 20250401 121400 70809479900 106500 106400 106500 106300 786
462 20250401 121300 70725846900 106400 106200 106400 106200 1029
463 20250401 121200 70616500700 106200 106000 106200 106000 975
464 20250401 121100 70513039000 106000 106000 106100 106000 147
465 20250401 121000 70497447400 106100 106100 106100 106000 612
466 20250401 120900 70432531000 106000 105900 106100 105900 530
467 20250401 120800 70376315400 105800 106200 106200 105800 5693
468 20250401 120700 69772713700 106100 106100 106200 106000 999
469 20250401 120600 69666718700 106100 106000 106100 106000 903
470 20250401 120500 69570945100 106100 105900 106100 105900 717
471 20250401 120400 69494951100 105900 106000 106000 105800 5278
472 20250401 120300 68936073400 105900 106100 106100 105900 1761
473 20250401 120200 68749402600 106000 106100 106100 106000 924
474 20250401 120100 68651435200 106100 106000 106100 106000 596
475 20250401 120000 68588209900 106000 106100 106100 106000 755
476 20250401 115900 68508137200 106100 106100 106100 106000 640
477 20250401 115800 68440258000 106100 106200 106200 106000 906
478 20250401 115700 68344142450 106200 106100 106200 106100 1487
479 20250401 115600 68186350350 106100 106100 106100 106000 450
480 20250401 115500 68138620250 106100 106000 106300 106000 3888
481 20250401 115400 67726055950 106000 106000 106100 106000 418
482 20250401 115300 67681734550 106000 105900 106000 105900 861
483 20250401 115200 67590492350 106000 106000 106000 105900 1715
484 20250401 115100 67408813350 106000 106000 106100 105900 1203
485 20250401 115000 67281291750 106000 106000 106000 105900 388
486 20250401 114900 67240173300 106000 106100 106100 105900 1289
487 20250401 114800 67103516500 106000 106100 106100 106000 267
488 20250401 114700 67075203600 106100 106000 106200 106000 932
489 20250401 114600 66976338400 106100 106200 106200 105900 2800
490 20250401 114500 66679484500 106200 106200 106200 106100 432
491 20250401 114400 66633615600 106150 106200 106200 106150 1047
492 20250401 114300 66522431100 106100 106200 106200 106100 936
493 20250401 114200 66423038200 106200 106100 106300 106000 1793
494 20250401 114100 66232827600 106200 106000 106200 105900 2722
495 20250401 114000 65944126500 106000 106000 106000 105900 777
496 20250401 113900 65861814900 106000 106000 106200 105900 3091
497 20250401 113800 65533987500 106000 106100 106100 106000 1877
498 20250401 113700 65334968500 106100 106200 106300 106000 1865
499 20250401 113600 65136982800 106200 106200 106200 106100 1150
500 20250401 113500 65014920600 106100 106100 106200 106000 832
501 20250401 113400 64926654100 106000 106100 106100 106000 707
502 20250401 113300 64851682100 106000 106000 106100 105900 672
503 20250401 113200 64780450900 106000 106000 106000 105900 2206
504 20250401 113100 64546739100 106000 106000 106000 105900 186
505 20250401 113000 64527025900 105900 106000 106000 105900 996
506 20250401 112900 64421476800 106100 106100 106100 106000 1080
507 20250401 112800 64306920400 106200 106100 106300 105800 7084
508 20250401 112700 63554435150 106100 105600 106200 105600 1544
509 20250401 112600 63390846050 105600 105800 105800 105500 507
510 20250401 112500 63337258950 105700 105600 105800 105500 2705
511 20250401 112400 63051426850 105600 105500 105600 105500 1373
512 20250401 112300 62906511450 105500 105700 105700 105500 1832
513 20250401 112200 62713169950 105700 105500 105700 105400 3925
514 20250401 112100 62298977150 105500 105700 105700 105400 4878
515 20250401 112000 61784457550 105700 105600 105700 105500 2308
516 20250401 111900 61540799150 105600 105700 105700 105600 2498
517 20250401 111800 61276945600 105700 105550 105700 105500 816
518 20250401 111700 61190810050 105600 105600 106100 105500 3588
519 20250401 111600 60811607550 105600 105500 105800 105400 2462
520 20250401 111500 60551728250 105500 105400 105600 105400 2614
521 20250401 111400 60276046100 105500 105500 105500 105200 6088
522 20250401 111300 59634643050 105500 105700 105700 105300 6509
523 20250401 111200 58947836650 105700 105800 105900 105600 2017
524 20250401 111100 58734572650 105900 105800 105900 105700 818
525 20250401 111000 58648011350 105800 105700 105900 105700 2984
526 20250401 110900 58332392450 105700 105800 105800 105700 1441
527 20250401 110800 58180052650 105800 105900 106000 105700 4115
528 20250401 110700 57744575050 105900 106000 106000 105800 1767
529 20250401 110600 57557497700 106000 106100 106100 105800 4520
530 20250401 110500 57078639600 106100 106200 106300 106000 2511
531 20250401 110400 56812118800 106300 106500 106500 106200 2259
532 20250401 110300 56571989700 106500 106500 106500 106400 469
533 20250401 110200 56522052500 106500 106400 106500 106100 3283
534 20250401 110100 56173165000 106400 106500 106500 106300 1560
535 20250401 110000 56007253000 106400 106300 106500 106100 2719
536 20250401 105900 55718407200 106300 106400 106400 106200 1172
537 20250401 105800 55593806800 106400 106300 106400 106200 683
538 20250401 105700 55521166200 106300 106200 106400 106200 2646
539 20250401 105600 55240009300 106300 106200 106300 106200 724
540 20250401 105500 55163071500 106200 106500 106500 106200 2719
541 20250401 105400 54874013100 106500 106200 106500 106200 3533
542 20250401 105300 54498229800 106200 106300 106400 106200 1017
543 20250401 105200 54390121800 106300 106800 106800 106200 3687
544 20250401 105100 53997434600 106800 106700 106800 106600 1532
545 20250401 105000 53833882700 106650 106700 106800 106600 1842
546 20250401 104900 53637232800 106800 106900 107000 106600 2373
547 20250401 104800 53383955000 107000 107000 107000 106800 1342
548 20250401 104700 53240430300 106900 107000 107000 106900 1722
549 20250401 104600 53056213300 107000 107000 107100 106900 2465
550 20250401 104500 52792485200 107000 106900 107100 106900 4625
551 20250401 104400 52297679700 106900 106900 107000 106900 208
552 20250401 104300 52275431300 106900 107000 107000 106900 694
553 20250401 104200 52201210500 107000 106900 107000 106800 638
554 20250401 104100 52133013200 106900 107000 107000 106900 2293
555 20250401 104000 51887807200 107000 106700 107000 106700 1925
556 20250401 103900 51682308600 106700 107000 107000 106700 2812
557 20250401 103800 51381815900 107000 107000 107000 107000 401
558 20250401 103700 51338908900 107000 106900 107000 106800 1631
559 20250401 103600 51164552900 106900 106700 106900 106700 3066
560 20250401 103500 50837035400 106700 106800 106800 106700 422
561 20250401 103400 50791989700 106800 106700 106800 106700 468
562 20250401 103300 50742010800 106700 106700 106800 106700 458
563 20250401 103200 50693123700 106800 106700 106800 106600 1876
564 20250401 103100 50492939000 106600 106700 106800 106600 1599
565 20250401 103000 50322344100 106800 106750 106800 106700 1076
566 20250401 102900 50207522900 106700 106700 106800 106700 517
567 20250401 102800 50152353600 106700 106800 106800 106600 2276
568 20250401 102700 49909451800 106700 106700 106800 106600 1139
569 20250401 102600 49787909700 106700 106700 106800 106700 1355
570 20250401 102500 49643289200 106700 106700 106800 106700 548
571 20250401 102400 49584807100 106600 106600 106700 106500 635
572 20250401 102300 49517129000 106600 106500 106700 106500 1239
573 20250401 102200 49385051900 106400 106700 106800 106300 4079
574 20250401 102100 48950595400 106800 106700 106800 106600 1210
575 20250401 102000 48821534600 106700 106700 106700 106500 1106
576 20250401 101900 48703627700 106700 106600 106700 106600 709
577 20250401 101800 48628029800 106600 106900 106900 106600 578
578 20250401 101700 48566330000 106900 106700 106900 106600 4299
579 20250401 101600 48107443400 106800 106900 106900 106700 1254
580 20250401 101500 47973581900 106800 106550 106900 106550 2055
581 20250401 101400 47754322350 106550 106500 106550 106400 585
582 20250401 101300 47692033500 106500 106400 106500 106300 2017
583 20250401 101200 47477433400 106400 106000 106600 106000 4049
584 20250401 101100 47047200700 106000 105800 106100 105700 3188
585 20250401 101000 46709650800 105700 105700 105800 105600 4004
586 20250401 100900 46286518700 105600 105600 105800 105500 2966
587 20250401 100800 45973178000 105500 105550 105600 105400 4668
588 20250401 100700 45480723950 105500 106000 106100 105500 13057
589 20250401 100600 44098984350 106000 106000 106200 106000 1354
590 20250401 100500 43955353750 106100 106200 106300 106000 4885
591 20250401 100400 43437031750 106200 106600 106600 106200 3489
592 20250401 100300 43066201850 106600 106500 106600 106500 698
593 20250401 100200 42991835550 106500 106400 106500 106300 1181
594 20250401 100100 42866196450 106400 106600 106600 106300 2015
595 20250401 100000 42651692050 106600 106400 106600 106300 1410
596 20250401 095900 42501598850 106400 106300 106400 106200 2534
597 20250401 095800 42232382450 106300 106400 106400 106200 2575
598 20250401 095700 41958603050 106400 106300 106500 106200 1953
599 20250401 095600 41750914050 106300 106300 106300 106100 2147
600 20250401 095500 41522868000 106200 106300 106400 106100 5317
601 20250401 095400 40958157600 106400 106500 106700 106300 2042
602 20250401 095300 40740780850 106600 106400 106600 106300 2977
603 20250401 095200 40423902750 106300 106300 106500 106100 8395
604 20250401 095100 39531891350 106300 106600 106700 106300 9769
605 20250401 095000 38491968900 106700 107000 107000 106500 5193
606 20250401 094900 37937872100 107000 107100 107100 107000 739
607 20250401 094800 37858747700 107100 107300 107300 106900 4427
608 20250401 094700 37384822200 107400 107500 107500 107300 1601
609 20250401 094600 37212820900 107400 107300 107500 107200 3758
610 20250401 094500 36809392500 107300 107200 107400 107200 3324
611 20250401 094400 36452844300 107200 107000 107200 107000 2446
612 20250401 094300 36190854850 107100 107000 107100 107000 863
613 20250401 094200 36098446800 107000 107100 107200 107000 1205
614 20250401 094100 35969386150 107200 106700 107300 106600 6815
615 20250401 094000 35239685250 106600 106500 106900 106400 2441
616 20250401 093900 34979520250 106500 106500 106500 106400 2065
617 20250401 093800 34759665300 106500 106500 106600 106300 3961
618 20250401 093700 34338139600 106600 106700 106700 106500 5138
619 20250401 093600 33790562100 106800 106700 106900 106700 778
620 20250401 093500 33707504800 106800 106700 106800 106700 1844
621 20250401 093400 33510707900 106700 106600 107000 106600 4055
622 20250401 093300 33077682400 106700 106400 106700 106400 1916
623 20250401 093200 32873545050 106400 106900 107000 106300 7605
624 20250401 093100 32063541200 106900 106800 107100 106700 3208
625 20250401 093000 31720836550 106800 107400 107400 106700 6978
626 20250401 092900 30973741450 107300 107200 107500 106900 9192
627 20250401 092800 29988056950 107100 107100 107200 107000 1841
628 20250401 092700 29790857050 107200 107000 107200 107000 2727
629 20250401 092600 29498820550 107100 106900 107200 106800 2809
630 20250401 092500 29198271250 106900 106400 106900 106400 4326
631 20250401 092400 28736880050 106400 106250 106500 106100 4053
632 20250401 092300 28306273300 106300 106500 106600 106200 9604
633 20250401 092200 27285179250 106500 106500 106700 106400 4062
634 20250401 092100 26852557900 106600 106900 106900 106400 14250
635 20250401 092000 25333343100 106900 107300 107500 106700 10315
636 20250401 091900 24229393350 107250 107000 107400 106900 3724
637 20250401 091800 23830178500 107000 107000 107100 106800 6796
638 20250401 091700 23103642100 107000 107400 107400 106800 11548
639 20250401 091600 21866568700 107500 107200 107600 107100 4892
640 20250401 091500 21341135250 107200 107600 107600 107100 7679
641 20250401 091400 20516813000 107600 107700 107700 107200 9288
642 20250401 091300 19518749300 107700 107600 107700 107200 9606
643 20250401 091200 18485842200 107600 107300 107600 107200 7784
644 20250401 091100 17649365050 107200 107000 107500 107000 12851
645 20250401 091000 16271477350 107100 106900 107100 106600 11793
646 20250401 090900 15010973000 106900 107100 107200 106800 13610
647 20250401 090800 13553865400 107100 106500 107200 106300 12957
648 20250401 090700 12171684250 106500 106050 106500 105900 7215
649 20250401 090600 11405812150 106000 105700 106100 105700 4856
650 20250401 090500 10891396050 105900 106000 106300 105700 6133
651 20250401 090400 10241434100 106000 107000 107000 105800 23328
652 20250401 090300 7758128350 107000 106500 107200 106400 13081
653 20250401 090200 6359472400 106400 105600 106500 105400 7296
654 20250401 090100 5586832650 105600 105700 106400 105300 12545
655 20250401 090000 4260962300 105800 106500 107300 105600 40062

1
064350/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,188136,109142293,19133431200,11099771198100,0.17
20250327,192062,109142293,19859210800,11285313096200,0.18
20250326,192268,109142293,20380408000,11569083058000,0.18
20250325,193613,109142293,20426171500,11514511911500,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 188136 109142293 19133431200 11099771198100 0.17
3 20250327 192062 109142293 19859210800 11285313096200 0.18
4 20250326 192268 109142293 20380408000 11569083058000 0.18
5 20250325 193613 109142293 20426171500 11514511911500 0.18