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

Update 2025-03-31 3735 candle_min

Browse Source
This commit is contained in:
ened
2025-03-31 21:17:13 +09:00
parent 762426d77e
commit 140affdee7
3735 changed files with 1830360 additions and 126 deletions
Download Patch File Download Diff File Expand all files Collapse all files

605
001060/min/candle-20250331.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,190300,881374525,20750,20750,20750,20750,1383
20250331,190200,881374525,20750,20750,20750,20750,0
20250331,190100,881374525,20750,20750,20750,20750,0
20250331,190000,881374525,20750,20750,20750,20750,0
20250331,185900,881374525,20750,20750,20750,20750,0
20250331,185800,881374525,20750,20750,20750,20750,0
20250331,185700,881374525,20750,20750,20750,20750,0
20250331,185600,881374525,20750,20750,20750,20750,0
20250331,185500,881374525,20750,20750,20750,20750,0
20250331,185400,881374525,20750,20750,20750,20750,0
20250331,185300,881374525,20750,20750,20750,20750,0
20250331,185200,881374525,20750,20750,20750,20750,0
20250331,185100,881374525,20750,20750,20750,20750,0
20250331,185000,881374525,20750,20750,20750,20750,0
20250331,184900,881374525,20750,20750,20750,20750,0
20250331,184800,881374525,20750,20750,20750,20750,0
20250331,184700,881374525,20750,20750,20750,20750,0
20250331,184600,881374525,20750,20750,20750,20750,0
20250331,184500,881374525,20750,20750,20750,20750,0
20250331,184400,881374525,20750,20750,20750,20750,0
20250331,184300,881374525,20750,20750,20750,20750,0
20250331,184200,881374525,20750,20750,20750,20750,0
20250331,184100,881374525,20750,20750,20750,20750,0
20250331,184000,881374525,20750,20750,20750,20750,0
20250331,183900,881374525,20750,20750,20750,20750,0
20250331,183800,881374525,20750,20750,20750,20750,0
20250331,183700,881374525,20750,20750,20750,20750,0
20250331,183600,881374525,20750,20750,20750,20750,0
20250331,183500,881374525,20750,20750,20750,20750,0
20250331,183400,881374525,20750,20750,20750,20750,0
20250331,183300,881374525,20750,20750,20750,20750,1383
20250331,183200,881374525,20750,20750,20750,20750,0
20250331,183100,881374525,20750,20750,20750,20750,0
20250331,183000,881374525,20750,20750,20750,20750,0
20250331,182900,881374525,20750,20750,20750,20750,0
20250331,182800,881374525,20750,20750,20750,20750,0
20250331,182700,881374525,20750,20750,20750,20750,0
20250331,182600,881374525,20750,20750,20750,20750,0
20250331,182500,881374525,20750,20750,20750,20750,0
20250331,182400,881374525,20750,20750,20750,20750,0
20250331,182300,881374525,20750,20750,20750,20750,0
20250331,182200,881374525,20750,20750,20750,20750,0
20250331,182100,881374525,20750,20750,20750,20750,0
20250331,182000,881374525,20750,20750,20750,20750,0
20250331,181900,881374525,20750,20750,20750,20750,0
20250331,181800,881374525,20750,20750,20750,20750,0
20250331,181700,881374525,20750,20750,20750,20750,0
20250331,181600,881374525,20750,20750,20750,20750,0
20250331,181500,881374525,20750,20750,20750,20750,0
20250331,181400,881374525,20750,20750,20750,20750,0
20250331,181300,881374525,20750,20750,20750,20750,0
20250331,181200,881374525,20750,20750,20750,20750,0
20250331,181100,881374525,20750,20750,20750,20750,0
20250331,181000,881374525,20750,20750,20750,20750,0
20250331,180900,881374525,20750,20750,20750,20750,0
20250331,180800,881374525,20750,20750,20750,20750,0
20250331,180700,881374525,20750,20750,20750,20750,0
20250331,180600,881374525,20750,20750,20750,20750,0
20250331,180500,881374525,20750,20750,20750,20750,0
20250331,180400,881374525,20750,20750,20750,20750,0
20250331,180300,881374525,20750,20750,20750,20750,1383
20250331,180200,881374525,20750,20750,20750,20750,0
20250331,180100,881374525,20750,20750,20750,20750,0
20250331,180000,881374525,20750,20750,20750,20750,0
20250331,175900,881374525,20750,20750,20750,20750,0
20250331,175800,881374525,20750,20750,20750,20750,0
20250331,175700,881374525,20750,20750,20750,20750,0
20250331,175600,881374525,20750,20750,20750,20750,0
20250331,175500,881374525,20750,20750,20750,20750,0
20250331,175400,881374525,20750,20750,20750,20750,0
20250331,175300,881374525,20750,20750,20750,20750,0
20250331,175200,881374525,20750,20750,20750,20750,0
20250331,175100,881374525,20750,20750,20750,20750,0
20250331,175000,881374525,20750,20750,20750,20750,0
20250331,174900,881374525,20750,20750,20750,20750,0
20250331,174800,881374525,20750,20750,20750,20750,0
20250331,174700,881374525,20750,20750,20750,20750,0
20250331,174600,881374525,20750,20750,20750,20750,0
20250331,174500,881374525,20750,20750,20750,20750,0
20250331,174400,881374525,20750,20750,20750,20750,0
20250331,174300,881374525,20750,20750,20750,20750,0
20250331,174200,881374525,20750,20750,20750,20750,0
20250331,174100,881374525,20750,20750,20750,20750,0
20250331,174000,881374525,20750,20750,20750,20750,0
20250331,173900,881374525,20750,20750,20750,20750,0
20250331,173800,881374525,20750,20750,20750,20750,0
20250331,173700,881374525,20750,20750,20750,20750,0
20250331,173600,881374525,20750,20750,20750,20750,0
20250331,173500,881374525,20750,20750,20750,20750,0
20250331,173400,881374525,20750,20750,20750,20750,0
20250331,173300,881374525,20750,20750,20750,20750,1383
20250331,173200,881374525,20750,20750,20750,20750,0
20250331,173100,881374525,20750,20750,20750,20750,0
20250331,173000,881374525,20750,20750,20750,20750,0
20250331,172900,881374525,20750,20750,20750,20750,0
20250331,172800,881374525,20750,20750,20750,20750,0
20250331,172700,881374525,20750,20750,20750,20750,0
20250331,172600,881374525,20750,20750,20750,20750,0
20250331,172500,881374525,20750,20750,20750,20750,0
20250331,172400,881374525,20750,20750,20750,20750,0
20250331,172300,881374525,20750,20750,20750,20750,0
20250331,172200,881374525,20750,20750,20750,20750,0
20250331,172100,881374525,20750,20750,20750,20750,0
20250331,172000,881374525,20750,20750,20750,20750,0
20250331,171900,881374525,20750,20750,20750,20750,0
20250331,171800,881374525,20750,20750,20750,20750,0
20250331,171700,881374525,20750,20750,20750,20750,0
20250331,171600,881374525,20750,20750,20750,20750,0
20250331,171500,881374525,20750,20750,20750,20750,0
20250331,171400,881374525,20750,20750,20750,20750,0
20250331,171300,881374525,20750,20750,20750,20750,0
20250331,171200,881374525,20750,20750,20750,20750,0
20250331,171100,881374525,20750,20750,20750,20750,0
20250331,171000,881374525,20750,20750,20750,20750,0
20250331,170900,881374525,20750,20750,20750,20750,0
20250331,170800,881374525,20750,20750,20750,20750,0
20250331,170700,881374525,20750,20750,20750,20750,0
20250331,170600,881374525,20750,20750,20750,20750,0
20250331,170500,881374525,20750,20750,20750,20750,0
20250331,170400,881374525,20750,20750,20750,20750,0
20250331,170300,881374525,20750,20750,20750,20750,1383
20250331,170200,881374525,20750,20750,20750,20750,0
20250331,170100,881374525,20750,20750,20750,20750,0
20250331,170000,881374525,20750,20750,20750,20750,0
20250331,165900,881374525,20750,20750,20750,20750,0
20250331,165800,881374525,20750,20750,20750,20750,0
20250331,165700,881374525,20750,20750,20750,20750,0
20250331,165600,881374525,20750,20750,20750,20750,0
20250331,165500,881374525,20750,20750,20750,20750,0
20250331,165400,881374525,20750,20750,20750,20750,0
20250331,165300,881374525,20750,20750,20750,20750,0
20250331,165200,881374525,20750,20750,20750,20750,0
20250331,165100,881374525,20750,20750,20750,20750,0
20250331,165000,881374525,20750,20750,20750,20750,0
20250331,164900,881374525,20750,20750,20750,20750,0
20250331,164800,881374525,20750,20750,20750,20750,0
20250331,164700,881374525,20750,20750,20750,20750,0
20250331,164600,881374525,20750,20750,20750,20750,0
20250331,164500,881374525,20750,20750,20750,20750,0
20250331,164400,881374525,20750,20750,20750,20750,0
20250331,164300,881374525,20750,20750,20750,20750,0
20250331,164200,881374525,20750,20750,20750,20750,0
20250331,164100,881374525,20750,20750,20750,20750,0
20250331,164000,881374525,20750,20750,20750,20750,0
20250331,163900,881374525,20750,20750,20750,20750,0
20250331,163800,881374525,20750,20750,20750,20750,0
20250331,163700,881374525,20750,20750,20750,20750,0
20250331,163600,881374525,20750,20750,20750,20750,0
20250331,163500,881374525,20750,20750,20750,20750,0
20250331,163400,881374525,20750,20750,20750,20750,0
20250331,163300,881374525,20750,20750,20750,20750,1383
20250331,163200,881374525,20750,20750,20750,20750,0
20250331,163100,881374525,20750,20750,20750,20750,0
20250331,163000,881374525,20750,20750,20750,20750,0
20250331,162900,881374525,20750,20750,20750,20750,0
20250331,162800,881374525,20750,20750,20750,20750,0
20250331,162700,881374525,20750,20750,20750,20750,0
20250331,162600,881374525,20750,20750,20750,20750,0
20250331,162500,881374525,20750,20750,20750,20750,0
20250331,162400,881374525,20750,20750,20750,20750,0
20250331,162300,881374525,20750,20750,20750,20750,0
20250331,162200,881374525,20750,20750,20750,20750,0
20250331,162100,881374525,20750,20750,20750,20750,0
20250331,162000,881374525,20750,20750,20750,20750,0
20250331,161900,881374525,20750,20750,20750,20750,0
20250331,161800,881374525,20750,20750,20750,20750,0
20250331,161700,881374525,20750,20750,20750,20750,0
20250331,161600,881374525,20750,20750,20750,20750,0
20250331,161500,881374525,20750,20750,20750,20750,0
20250331,161400,881374525,20750,20750,20750,20750,0
20250331,161300,881374525,20750,20750,20750,20750,0
20250331,161200,881374525,20750,20750,20750,20750,0
20250331,161100,881374525,20750,20750,20750,20750,0
20250331,161000,881374525,20750,20750,20750,20750,0
20250331,160900,881374525,20750,20750,20750,20750,0
20250331,160800,881374525,20750,20750,20750,20750,0
20250331,160700,881374525,20750,20750,20750,20750,0
20250331,160600,881374525,20750,20750,20750,20750,0
20250331,160500,881374525,20750,20750,20750,20750,0
20250331,160400,881374525,20750,20750,20750,20750,0
20250331,160300,881374525,20750,20750,20750,20750,1383
20250331,160200,881374525,20750,20750,20750,20750,0
20250331,160100,881374525,20750,20750,20750,20750,0
20250331,160000,881374525,20750,20750,20750,20750,0
20250331,155900,881374525,20750,20750,20750,20750,0
20250331,155800,881374525,20750,20750,20750,20750,0
20250331,155700,881374525,20750,20750,20750,20750,0
20250331,155600,881374525,20750,20750,20750,20750,0
20250331,155500,881374525,20750,20750,20750,20750,0
20250331,155400,881374525,20750,20750,20750,20750,0
20250331,155300,881374525,20750,20750,20750,20750,0
20250331,155200,881374525,20750,20750,20750,20750,0
20250331,155100,881374525,20750,20750,20750,20750,0
20250331,155000,881374525,20750,20750,20750,20750,0
20250331,154900,881374525,20750,20750,20750,20750,0
20250331,154800,881374525,20750,20750,20750,20750,0
20250331,154700,881374525,20750,20750,20750,20750,0
20250331,154600,881374525,20750,20750,20750,20750,0
20250331,154500,881374525,20750,20750,20750,20750,0
20250331,154400,881374525,20750,20750,20750,20750,0
20250331,154300,881374525,20750,20750,20750,20750,0
20250331,154200,881374525,20750,20750,20750,20750,0
20250331,154100,881374525,20750,20750,20750,20750,0
20250331,154000,881374525,20750,20750,20750,20750,0
20250331,153900,881374525,20750,20750,20750,20750,0
20250331,153800,881374525,20750,20750,20750,20750,0
20250331,153700,881374525,20750,20750,20750,20750,0
20250331,153600,881374525,20750,20750,20750,20750,0
20250331,153500,881374525,20750,20750,20750,20750,0
20250331,153400,881374525,20750,20750,20750,20750,0
20250331,153300,881374525,20750,20750,20750,20750,1383
20250331,153200,881374525,20750,20750,20750,20750,0
20250331,153100,881374525,20750,20750,20750,20750,0
20250331,153000,881374525,20750,20750,20750,20750,1383
20250331,152900,852677275,20750,20750,20750,20750,0
20250331,152800,852677275,20750,20750,20750,20750,0
20250331,152700,852677275,20750,20750,20750,20750,0
20250331,152600,852677275,20750,20750,20750,20750,0
20250331,152500,852677275,20750,20750,20750,20750,0
20250331,152400,852677275,20750,20750,20750,20750,0
20250331,152300,852677275,20750,20750,20750,20750,0
20250331,152200,852677275,20750,20750,20750,20750,0
20250331,152100,852677275,20750,20750,20750,20750,0
20250331,152000,852677275,20750,20750,20750,20750,0
20250331,151900,852677275,20750,20750,20750,20700,780
20250331,151800,836526025,20750,20800,20800,20700,60
20250331,151700,835282325,20750,20800,20800,20750,29
20250331,151600,834680075,20750,20800,20800,20750,90
20250331,151500,832811325,20800,20850,20850,20750,284
20250331,151400,826916575,20800,20850,20850,20750,491
20250331,151300,816718725,20800,20800,20800,20800,12
20250331,151200,816469125,20800,20850,20850,20800,654
20250331,151100,802861175,20850,20850,20850,20850,16
20250331,151000,802527575,20850,20800,20850,20800,27
20250331,150900,801964925,20800,20800,20850,20800,414
20250331,150800,793352525,20800,20800,20800,20800,45
20250331,150700,792416525,20800,20800,20800,20800,41
20250331,150600,791563725,20800,20800,20800,20800,174
20250331,150500,787944525,20800,20800,20800,20800,11
20250331,150400,787715725,20800,20800,20800,20800,21
20250331,150300,787278925,20800,20800,20800,20800,44
20250331,150200,786363725,20800,20800,20800,20800,0
20250331,150100,786363725,20800,20800,20800,20800,13
20250331,150000,786093325,20800,20800,20800,20800,252
20250331,145900,780851725,20800,20800,20800,20800,8
20250331,145800,780685325,20800,20800,20800,20750,37
20250331,145700,779916775,20750,20800,20800,20750,52
20250331,145600,778835775,20800,20800,20800,20800,58
20250331,145500,777629375,20800,20750,20800,20750,9
20250331,145400,777442225,20800,20800,20800,20800,43
20250331,145300,776547825,20800,20800,20800,20800,17
20250331,145200,776194225,20800,20800,20800,20800,173
20250331,145100,772595825,20800,20800,20800,20800,24
20250331,145000,772096625,20750,20800,20800,20750,229
20250331,144900,767334325,20800,20800,20800,20800,47
20250331,144800,766356725,20800,20750,20800,20750,30
20250331,144700,765734125,20800,20800,20800,20800,11
20250331,144600,765505325,20800,20800,20800,20800,20
20250331,144500,765089325,20800,20800,20800,20800,19
20250331,144400,764694125,20800,20800,20800,20750,197
20250331,144300,760597425,20800,20800,20800,20800,8
20250331,144200,760431025,20800,20800,20800,20800,60
20250331,144100,759183025,20800,20800,20800,20800,70
20250331,144000,757727025,20800,20800,20800,20800,53
20250331,143900,756624625,20800,20750,20800,20750,14
20250331,143800,756333525,20750,20750,20750,20750,0
20250331,143700,756333525,20750,20800,20800,20750,4
20250331,143600,756250475,20800,20800,20800,20800,9
20250331,143500,756063275,20800,20800,20800,20800,8
20250331,143400,755896875,20800,20850,20850,20800,2556
20250331,143300,702726925,20850,20850,20850,20850,47
20250331,143200,701746975,20850,20850,20850,20850,168
20250331,143100,698244175,20850,20850,20850,20850,107
20250331,143000,696013225,20850,20850,20850,20800,191
20250331,142900,692031525,20850,20850,20850,20850,34
20250331,142800,691322625,20850,20850,20850,20850,5
20250331,142700,691218375,20825,20825,20825,20825,0
20250331,142600,691218375,20825,20825,20825,20825,1
20250331,142500,691197550,20850,20850,20850,20850,38
20250331,142400,690405250,20850,20850,20850,20850,0
20250331,142300,690405250,20850,20850,20850,20850,223
20250331,142200,685755700,20850,20850,20850,20850,79
20250331,142100,684108550,20850,20850,20850,20850,108
20250331,142000,681856750,20850,20850,20850,20800,184
20250331,141900,678021600,20850,20850,20850,20850,0
20250331,141800,678021600,20850,20850,20850,20850,6
20250331,141700,677896500,20850,20850,20850,20850,0
20250331,141600,677896500,20850,20850,20850,20850,86
20250331,141500,676103400,20850,20850,20850,20850,0
20250331,141400,676103400,20850,20850,20850,20850,54
20250331,141300,674977500,20800,20800,20800,20800,0
20250331,141200,674977500,20800,20800,20800,20800,110
20250331,141100,672689500,20850,20850,20850,20850,5
20250331,141000,672585250,20850,20850,20850,20850,48
20250331,140900,671584450,20850,20850,20900,20850,137
20250331,140800,668727500,20900,20850,20900,20850,109
20250331,140700,666453450,20850,20850,20850,20850,20
20250331,140600,666036450,20900,20850,20900,20800,2521
20250331,140500,613500500,20850,20850,20850,20850,32
20250331,140400,612833300,20850,20850,20850,20850,1
20250331,140300,612812450,20850,20850,20850,20850,50
20250331,140200,611769950,20850,20850,20850,20850,74
20250331,140100,610227050,20850,20850,20850,20850,212
20250331,140000,605806850,20850,20850,20850,20850,1
20250331,135900,605786000,20850,20800,20850,20800,6
20250331,135800,605661100,20800,20850,20850,20800,19
20250331,135700,605265150,20850,20850,20850,20850,2
20250331,135600,605223450,20850,20850,20850,20850,2
20250331,135500,605181750,20850,20800,20850,20800,35
20250331,135400,604453650,20800,20850,20850,20800,547
20250331,135300,593049400,20850,20850,20850,20850,40
20250331,135200,592215400,20850,20850,20850,20850,11
20250331,135100,591986050,20850,20850,20850,20850,90
20250331,135000,590109550,20900,20850,20900,20850,4
20250331,134900,590026100,20850,20850,20850,20850,1
20250331,134800,590005250,20850,20850,20850,20850,2
20250331,134700,589963550,20850,20850,20850,20850,24
20250331,134600,589463150,20850,20950,20950,20850,774
20250331,134500,573317850,20900,20900,20900,20900,110
20250331,134400,571018850,20900,20900,20900,20900,13
20250331,134300,570747150,20900,20950,20950,20900,18
20250331,134200,570370400,20950,20950,20950,20950,5
20250331,134100,570265650,20950,20950,20950,20950,12
20250331,134000,570014250,20950,20950,20950,20950,34
20250331,133900,569301950,20950,20950,20950,20950,0
20250331,133800,569301950,20950,20950,20950,20950,70
20250331,133700,567835450,20950,20950,20950,20950,52
20250331,133600,566746050,20950,20950,20950,20950,5
20250331,133500,566641300,20950,20900,20950,20900,76
20250331,133400,565050550,20900,20900,20900,20900,0
20250331,133300,565050550,20900,20900,20900,20900,0
20250331,133200,565050550,20900,20900,20900,20900,33
20250331,133100,564360850,20900,20900,20900,20900,56
20250331,133000,563190450,20900,20850,20900,20850,204
20250331,132900,558927350,20900,20900,20900,20900,1
20250331,132800,558906450,20900,20900,20900,20900,0
20250331,132700,558906450,20900,20900,20900,20900,32
20250331,132600,558237650,20900,20900,20900,20900,0
20250331,132500,558237650,20900,20900,20900,20900,17
20250331,132400,557882350,20900,20900,20900,20900,0
20250331,132300,557882350,20900,20900,20900,20900,50
20250331,132200,556837350,20900,20900,20900,20900,107
20250331,132100,554601050,20900,20900,20900,20900,20
20250331,132000,554183050,20900,20900,20900,20900,86
20250331,131900,552385650,20900,20900,20900,20900,0
20250331,131800,552385650,20900,20900,20900,20900,5
20250331,131700,552281150,20950,21000,21000,20900,72
20250331,131600,550775300,20950,20950,20950,20950,0
20250331,131500,550775300,20950,20950,20950,20950,0
20250331,131400,550775300,20950,20950,20950,20950,11
20250331,131300,550544850,21000,21000,21000,21000,71
20250331,131200,549053850,20950,20950,20950,20950,56
20250331,131100,547880650,20900,20950,20950,20900,9
20250331,131000,547692200,20900,20900,20900,20900,20
20250331,130900,547274200,20950,20950,20950,20950,18
20250331,130800,546897100,20950,20950,20950,20950,45
20250331,130700,545954350,20900,20900,20900,20900,2
20250331,130600,545912550,20950,20950,20950,20950,0
20250331,130500,545912550,20950,20900,20950,20900,95
20250331,130400,543922350,20900,20900,20900,20900,0
20250331,130300,543922350,20900,20900,20900,20900,0
20250331,130200,543922350,20900,20900,20900,20900,3
20250331,130100,543859650,20900,20900,20900,20900,19
20250331,130000,543462550,20850,20850,20850,20850,130
20250331,125900,540752050,20900,20900,20900,20900,1
20250331,125800,540731150,20900,20900,20900,20900,0
20250331,125700,540731150,20900,20900,20900,20900,1
20250331,125600,540710250,20900,20900,20900,20900,1
20250331,125500,540689350,20900,20900,20900,20900,92
20250331,125400,538766550,20900,20900,20900,20900,0
20250331,125300,538766550,20900,20850,20900,20850,77
20250331,125200,537157600,20850,20850,20850,20850,90
20250331,125100,535281100,20900,20900,20900,20900,2
20250331,125000,535239300,20900,20900,20900,20900,1
20250331,124900,535218400,20850,20850,20850,20850,0
20250331,124800,535218400,20850,20850,20850,20850,0
20250331,124700,535218400,20850,20850,20850,20850,0
20250331,124600,535218400,20850,20900,20900,20850,129
20250331,124500,532523750,20850,20850,20850,20850,16
20250331,124400,532190150,20900,20850,20900,20850,294
20250331,124300,526060000,20900,20900,20900,20900,0
20250331,124200,526060000,20900,20900,20900,20900,0
20250331,124100,526060000,20900,20900,20900,20900,11
20250331,124000,525830100,20900,20900,20900,20900,28
20250331,123900,525244900,20850,20850,20850,20850,1
20250331,123800,525224050,20900,20900,20900,20900,0
20250331,123700,525224050,20900,20875,20900,20875,10
20250331,123600,525015100,20875,20875,20875,20875,0
20250331,123500,525015100,20875,20875,20875,20875,1
20250331,123400,524994225,20875,20875,20875,20875,7
20250331,123300,524848100,20900,20900,20900,20900,0
20250331,123200,524848100,20900,20900,20900,20900,17
20250331,123100,524492800,20900,20900,20900,20900,0
20250331,123000,524492800,20900,20900,20900,20900,4
20250331,122900,524409200,20850,20850,20850,20850,0
20250331,122800,524409200,20850,20850,20850,20850,230
20250331,122700,519613700,20850,20850,20850,20850,94
20250331,122600,517653800,20850,20850,20850,20850,1
20250331,122500,517632950,20900,21000,21000,20900,42
20250331,122400,516754150,20900,20900,20900,20900,20
20250331,122300,516336150,20900,20900,20900,20900,0
20250331,122200,516336150,20900,20900,20900,20900,0
20250331,122100,516336150,20900,21000,21000,20900,227
20250331,122000,511589550,20900,20900,20900,20900,0
20250331,121900,511589550,20900,20950,20950,20900,264
20250331,121800,506059950,20950,20950,20950,20950,1
20250331,121700,506039000,20900,20900,20900,20900,30
20250331,121600,505412000,21000,20950,21000,20950,56
20250331,121500,504237100,20950,20950,20950,20950,2
20250331,121400,504195200,20950,20950,20950,20950,0
20250331,121300,504195200,20950,20900,20950,20900,30
20250331,121200,503568150,20950,20950,20950,20950,10
20250331,121100,503358650,20900,20900,20900,20900,95
20250331,121000,501373150,20950,20950,20950,20950,0
20250331,120900,501373150,20950,20950,20950,20950,41
20250331,120800,500514200,20900,20900,20900,20900,0
20250331,120700,500514200,20900,20900,20900,20900,0
20250331,120600,500514200,20900,20900,20900,20900,84
20250331,120500,498758600,20900,20900,20900,20900,40
20250331,120400,497922600,20900,20900,20900,20900,214
20250331,120300,493450000,20950,20950,20950,20950,0
20250331,120200,493450000,20950,20950,20950,20950,10
20250331,120100,493240500,20900,20900,20900,20900,44
20250331,120000,492320900,20950,20950,20950,20950,1
20250331,115900,492299950,20950,20950,20950,20950,0
20250331,115800,492299950,20950,20950,20950,20950,23
20250331,115700,491818100,20900,20900,20900,20900,0
20250331,115600,491818100,20900,20900,20900,20900,0
20250331,115500,491818100,20900,20900,20900,20900,11
20250331,115400,491588200,20950,20950,20950,20950,2
20250331,115300,491546300,21000,21000,21000,21000,14
20250331,115200,491252300,20800,21000,21000,20800,736
20250331,115100,475920950,20900,20950,20950,20900,31
20250331,115000,475271550,20900,20900,20900,20900,0
20250331,114900,475271550,20900,20900,20900,20900,20
20250331,114800,474853550,21000,20900,21000,20850,319
20250331,114700,468200100,20950,20950,20950,20950,0
20250331,114600,468200100,20950,20900,20950,20900,102
20250331,114500,466066550,20900,20900,20900,20900,3607
20250331,114400,390680250,20900,20900,20900,20900,68
20250331,114300,389259050,20950,20950,20950,20950,0
20250331,114200,389259050,20950,20950,20950,20950,6
20250331,114100,389133350,20900,20900,20900,20900,0
20250331,114000,389133350,20900,20900,20900,20900,0
20250331,113900,389133350,20900,20900,20900,20900,472
20250331,113800,379268550,20900,20900,20900,20900,1
20250331,113700,379247650,20900,20900,20900,20900,257
20250331,113600,373876350,20900,20900,20900,20900,1023
20250331,113500,352495650,20950,20900,20950,20900,121
20250331,113400,349964750,20950,20950,20950,20950,0
20250331,113300,349964750,20950,20950,20950,20950,0
20250331,113200,349964750,20950,20900,20950,20900,63
20250331,113100,348645900,20950,20950,20950,20950,0
20250331,113000,348645900,20950,20950,20950,20950,0
20250331,112900,348645900,20950,20950,20950,20950,0
20250331,112800,348645900,20950,20950,20950,20950,0
20250331,112700,348645900,20950,20950,20950,20950,1
20250331,112600,348624950,20950,20950,20950,20950,30
20250331,112500,347996450,20950,20950,20950,20950,152
20250331,112400,344812050,20950,20950,20950,20950,62
20250331,112300,343513150,20950,21000,21000,20950,21
20250331,112200,343073150,21000,21000,21000,21000,30
20250331,112100,342443150,20950,20950,20950,20950,0
20250331,112000,342443150,20950,20950,20950,20950,12
20250331,111900,342191750,21000,21000,21000,21000,0
20250331,111800,342191750,21000,21000,21000,21000,40
20250331,111700,341351750,21000,21000,21000,21000,13
20250331,111600,341078750,21000,21000,21000,21000,4
20250331,111500,340994750,21000,21000,21000,21000,0
20250331,111400,340994750,21000,21000,21000,21000,0
20250331,111300,340994750,21000,20950,21000,20950,143
20250331,111200,337996950,20900,20900,20900,20900,0
20250331,111100,337996950,20900,20900,20900,20900,1
20250331,111000,337976050,20950,20950,20950,20950,1
20250331,110900,337955100,20950,20950,20950,20950,53
20250331,110800,336844750,20950,20950,20950,20950,111
20250331,110700,334519300,20950,21000,21000,20950,318
20250331,110600,327856250,21000,21000,21000,21000,1
20250331,110500,327835250,20950,20950,20950,20950,0
20250331,110400,327835250,20950,21000,21000,20950,52
20250331,110300,326743400,21000,20950,21000,20950,32
20250331,110200,326072400,20950,20950,20950,20950,632
20250331,110100,312832000,20950,20950,20950,20950,1
20250331,110000,312811050,20950,20950,20950,20950,14
20250331,105900,312517750,20950,20900,20950,20900,20
20250331,105800,312099600,20950,20950,20950,20950,105
20250331,105700,309899850,20950,20950,20950,20925,62
20250331,105600,308601000,20950,20950,20950,20950,32
20250331,105500,307930600,20950,20900,20950,20900,61
20250331,105400,306652750,20900,20900,20900,20900,219
20250331,105300,302075650,20900,20900,20900,20900,0
20250331,105200,302075650,20900,20900,20900,20900,81
20250331,105100,300382750,20850,20900,20900,20850,2
20250331,105000,300341000,20950,20950,20950,20950,42
20250331,104900,299461100,20900,20950,20950,20900,237
20250331,104800,294503100,20900,20900,20900,20900,48
20250331,104700,293499900,20950,20950,20950,20950,0
20250331,104600,293499900,20950,20950,20950,20950,1
20250331,104500,293478950,20900,20950,20950,20900,159
20250331,104400,290153350,20900,20950,20950,20900,274
20250331,104300,284414500,20950,20950,20950,20950,56
20250331,104200,283241300,20950,20950,20950,20950,0
20250331,104100,283241300,20950,20950,20950,20950,0
20250331,104000,283241300,20950,20950,20950,20950,20
20250331,103900,282822300,20950,20900,20950,20900,159
20250331,103800,279499000,20850,20850,20850,20850,0
20250331,103700,279499000,20850,20900,20900,20850,83
20250331,103600,277767400,20900,20900,20900,20900,4
20250331,103500,277683800,20900,20900,20900,20900,3
20250331,103400,277621100,20900,20900,20900,20900,17
20250331,103300,277265800,20900,20900,20900,20900,100
20250331,103200,275175800,20950,20950,20950,20950,39
20250331,103100,274358750,21000,21000,21000,21000,0
20250331,103000,274358750,21000,21000,21000,21000,17
20250331,102900,274001750,21000,21000,21000,21000,1
20250331,102800,273980750,21000,21000,21000,21000,5
20250331,102700,273875750,21000,20900,21000,20900,507
20250331,102600,263278550,21000,20950,21000,20950,115
20250331,102500,260865000,20950,21000,21000,20950,29
20250331,102400,260256500,21000,21000,21000,21000,6
20250331,102300,260130500,21000,20950,21000,20900,288
20250331,102200,254094450,20800,21000,21000,20750,1049
20250331,102100,232271800,21000,20950,21000,20850,262
20250331,102000,226802100,21000,21000,21000,21000,0
20250331,101900,226802100,21000,21000,21000,21000,51
20250331,101800,225731100,21000,21000,21000,21000,1
20250331,101700,225710100,21000,21000,21000,21000,48
20250331,101600,224702100,20950,20950,20950,20950,28
20250331,101500,224115500,21050,21050,21050,21050,1
20250331,101400,224094450,21050,21050,21050,21050,0
20250331,101300,224094450,21050,21050,21050,21050,39
20250331,101200,223273500,21000,21000,21000,21000,50
20250331,101100,222223500,21000,21000,21000,21000,0
20250331,101000,222223500,21000,20950,21000,20900,24
20250331,100900,221720600,20950,20950,20950,20950,4
20250331,100800,221636800,21050,20900,21050,20900,21
20250331,100700,221197750,20950,21000,21050,20950,59
20250331,100600,219956950,21000,21000,21000,21000,61
20250331,100500,218675950,21000,21000,21000,21000,4
20250331,100400,218591950,21050,21000,21050,21000,148
20250331,100300,215483900,21000,21000,21000,21000,44
20250331,100200,214559900,21000,21000,21000,21000,0
20250331,100100,214559900,21000,20950,21000,20950,84
20250331,100000,212798400,20950,20850,20950,20850,813
20250331,095900,195847250,20850,20850,20850,20850,0
20250331,095800,195847250,20850,20850,20850,20850,51
20250331,095700,194783900,20850,20850,20850,20800,225
20250331,095600,190092900,20800,20850,20850,20800,51
20250331,095500,189029600,20900,20850,20900,20850,12
20250331,095400,188778900,20900,20850,20900,20850,1008
20250331,095300,167714950,20750,20750,20750,20750,0
20250331,095200,167714950,20750,20800,20800,20750,97
20250331,095100,165697400,20800,20750,20800,20750,58
20250331,095000,164491200,20700,20800,20800,20700,87
20250331,094900,162690100,20800,20750,20800,20750,489
20250331,094800,152541100,20750,20750,20750,20750,1
20250331,094700,152520350,20800,20800,20800,20800,53
20250331,094600,151417950,20800,20750,20800,20750,81
20250331,094500,149736050,20750,20750,20750,20750,60
20250331,094400,148491050,20750,20750,20750,20750,14
20250331,094300,148200550,20750,20750,20750,20750,71
20250331,094200,146727300,20750,20750,20750,20750,20
20250331,094100,146312300,20750,20800,20800,20750,14
20250331,094000,146021600,20800,20750,20800,20750,29
20250331,093900,145419600,20800,20750,20800,20750,15
20250331,093800,145108150,20750,20800,20800,20750,19
20250331,093700,144713850,20750,20750,20750,20750,10
20250331,093600,144506350,20800,20750,20800,20750,11
20250331,093500,144277600,20800,20800,20800,20800,1
20250331,093400,144256800,20750,20750,20750,20750,1
20250331,093300,144236050,20750,20800,20800,20750,2
20250331,093200,144194500,20800,20800,20800,20750,6
20250331,093100,144069850,20800,20800,20800,20800,58
20250331,093000,142863450,20850,20800,20850,20800,254
20250331,092900,137580200,20800,20800,20800,20800,1
20250331,092800,137559400,20800,20800,20800,20800,1
20250331,092700,137538600,20700,20700,20700,20700,0
20250331,092600,137538600,20700,20700,20700,20700,680
20250331,092500,123462600,20650,20650,20650,20650,158
20250331,092400,120199900,20650,20650,20650,20650,805
20250331,092300,103576650,20650,20700,20700,20650,7
20250331,092200,103431800,20700,20700,20700,20700,0
20250331,092100,103431800,20700,20700,20700,20700,28
20250331,092000,102852200,20650,20650,20650,20650,1
20250331,091900,102831550,20650,20650,20700,20600,199
20250331,091800,98722500,20700,20750,20750,20650,1015
20250331,091700,77717750,20750,20750,20750,20750,1
20250331,091600,77697000,20700,20750,20750,20700,277
20250331,091500,71950250,20800,20750,20800,20750,16
20250331,091400,71618100,20750,20800,20800,20750,312
20250331,091300,65136250,20800,20850,20850,20800,2
20250331,091200,65094600,20800,20900,20900,20800,230
20250331,091100,60292300,20850,20900,20900,20850,219
20250331,091000,55725900,20900,20900,20900,20900,435
20250331,090900,46634400,20900,20850,20900,20850,166
20250331,090800,43165200,20850,20800,20850,20800,55
20250331,090700,42018700,20800,20800,20800,20800,15
20250331,090600,41706700,20750,20750,20750,20750,125
20250331,090500,39112950,20700,20750,20750,20700,43
20250331,090400,38222800,20700,20850,20850,20700,84
20250331,090300,36483700,20700,20700,20850,20700,292
20250331,090200,30435250,20750,20750,20850,20700,93
20250331,090100,28505450,20750,20850,21000,20750,136
20250331,090000,25679050,20850,20850,21000,20750,1232
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250331 190300 881374525 20750 20750 20750 20750 1383
3 20250331 190200 881374525 20750 20750 20750 20750 0
4 20250331 190100 881374525 20750 20750 20750 20750 0
5 20250331 190000 881374525 20750 20750 20750 20750 0
6 20250331 185900 881374525 20750 20750 20750 20750 0
7 20250331 185800 881374525 20750 20750 20750 20750 0
8 20250331 185700 881374525 20750 20750 20750 20750 0
9 20250331 185600 881374525 20750 20750 20750 20750 0
10 20250331 185500 881374525 20750 20750 20750 20750 0
11 20250331 185400 881374525 20750 20750 20750 20750 0
12 20250331 185300 881374525 20750 20750 20750 20750 0
13 20250331 185200 881374525 20750 20750 20750 20750 0
14 20250331 185100 881374525 20750 20750 20750 20750 0
15 20250331 185000 881374525 20750 20750 20750 20750 0
16 20250331 184900 881374525 20750 20750 20750 20750 0
17 20250331 184800 881374525 20750 20750 20750 20750 0
18 20250331 184700 881374525 20750 20750 20750 20750 0
19 20250331 184600 881374525 20750 20750 20750 20750 0
20 20250331 184500 881374525 20750 20750 20750 20750 0
21 20250331 184400 881374525 20750 20750 20750 20750 0
22 20250331 184300 881374525 20750 20750 20750 20750 0
23 20250331 184200 881374525 20750 20750 20750 20750 0
24 20250331 184100 881374525 20750 20750 20750 20750 0
25 20250331 184000 881374525 20750 20750 20750 20750 0
26 20250331 183900 881374525 20750 20750 20750 20750 0
27 20250331 183800 881374525 20750 20750 20750 20750 0
28 20250331 183700 881374525 20750 20750 20750 20750 0
29 20250331 183600 881374525 20750 20750 20750 20750 0
30 20250331 183500 881374525 20750 20750 20750 20750 0
31 20250331 183400 881374525 20750 20750 20750 20750 0
32 20250331 183300 881374525 20750 20750 20750 20750 1383
33 20250331 183200 881374525 20750 20750 20750 20750 0
34 20250331 183100 881374525 20750 20750 20750 20750 0
35 20250331 183000 881374525 20750 20750 20750 20750 0
36 20250331 182900 881374525 20750 20750 20750 20750 0
37 20250331 182800 881374525 20750 20750 20750 20750 0
38 20250331 182700 881374525 20750 20750 20750 20750 0
39 20250331 182600 881374525 20750 20750 20750 20750 0
40 20250331 182500 881374525 20750 20750 20750 20750 0
41 20250331 182400 881374525 20750 20750 20750 20750 0
42 20250331 182300 881374525 20750 20750 20750 20750 0
43 20250331 182200 881374525 20750 20750 20750 20750 0
44 20250331 182100 881374525 20750 20750 20750 20750 0
45 20250331 182000 881374525 20750 20750 20750 20750 0
46 20250331 181900 881374525 20750 20750 20750 20750 0
47 20250331 181800 881374525 20750 20750 20750 20750 0
48 20250331 181700 881374525 20750 20750 20750 20750 0
49 20250331 181600 881374525 20750 20750 20750 20750 0
50 20250331 181500 881374525 20750 20750 20750 20750 0
51 20250331 181400 881374525 20750 20750 20750 20750 0
52 20250331 181300 881374525 20750 20750 20750 20750 0
53 20250331 181200 881374525 20750 20750 20750 20750 0
54 20250331 181100 881374525 20750 20750 20750 20750 0
55 20250331 181000 881374525 20750 20750 20750 20750 0
56 20250331 180900 881374525 20750 20750 20750 20750 0
57 20250331 180800 881374525 20750 20750 20750 20750 0
58 20250331 180700 881374525 20750 20750 20750 20750 0
59 20250331 180600 881374525 20750 20750 20750 20750 0
60 20250331 180500 881374525 20750 20750 20750 20750 0
61 20250331 180400 881374525 20750 20750 20750 20750 0
62 20250331 180300 881374525 20750 20750 20750 20750 1383
63 20250331 180200 881374525 20750 20750 20750 20750 0
64 20250331 180100 881374525 20750 20750 20750 20750 0
65 20250331 180000 881374525 20750 20750 20750 20750 0
66 20250331 175900 881374525 20750 20750 20750 20750 0
67 20250331 175800 881374525 20750 20750 20750 20750 0
68 20250331 175700 881374525 20750 20750 20750 20750 0
69 20250331 175600 881374525 20750 20750 20750 20750 0
70 20250331 175500 881374525 20750 20750 20750 20750 0
71 20250331 175400 881374525 20750 20750 20750 20750 0
72 20250331 175300 881374525 20750 20750 20750 20750 0
73 20250331 175200 881374525 20750 20750 20750 20750 0
74 20250331 175100 881374525 20750 20750 20750 20750 0
75 20250331 175000 881374525 20750 20750 20750 20750 0
76 20250331 174900 881374525 20750 20750 20750 20750 0
77 20250331 174800 881374525 20750 20750 20750 20750 0
78 20250331 174700 881374525 20750 20750 20750 20750 0
79 20250331 174600 881374525 20750 20750 20750 20750 0
80 20250331 174500 881374525 20750 20750 20750 20750 0
81 20250331 174400 881374525 20750 20750 20750 20750 0
82 20250331 174300 881374525 20750 20750 20750 20750 0
83 20250331 174200 881374525 20750 20750 20750 20750 0
84 20250331 174100 881374525 20750 20750 20750 20750 0
85 20250331 174000 881374525 20750 20750 20750 20750 0
86 20250331 173900 881374525 20750 20750 20750 20750 0
87 20250331 173800 881374525 20750 20750 20750 20750 0
88 20250331 173700 881374525 20750 20750 20750 20750 0
89 20250331 173600 881374525 20750 20750 20750 20750 0
90 20250331 173500 881374525 20750 20750 20750 20750 0
91 20250331 173400 881374525 20750 20750 20750 20750 0
92 20250331 173300 881374525 20750 20750 20750 20750 1383
93 20250331 173200 881374525 20750 20750 20750 20750 0
94 20250331 173100 881374525 20750 20750 20750 20750 0
95 20250331 173000 881374525 20750 20750 20750 20750 0
96 20250331 172900 881374525 20750 20750 20750 20750 0
97 20250331 172800 881374525 20750 20750 20750 20750 0
98 20250331 172700 881374525 20750 20750 20750 20750 0
99 20250331 172600 881374525 20750 20750 20750 20750 0
100 20250331 172500 881374525 20750 20750 20750 20750 0
101 20250331 172400 881374525 20750 20750 20750 20750 0
102 20250331 172300 881374525 20750 20750 20750 20750 0
103 20250331 172200 881374525 20750 20750 20750 20750 0
104 20250331 172100 881374525 20750 20750 20750 20750 0
105 20250331 172000 881374525 20750 20750 20750 20750 0
106 20250331 171900 881374525 20750 20750 20750 20750 0
107 20250331 171800 881374525 20750 20750 20750 20750 0
108 20250331 171700 881374525 20750 20750 20750 20750 0
109 20250331 171600 881374525 20750 20750 20750 20750 0
110 20250331 171500 881374525 20750 20750 20750 20750 0
111 20250331 171400 881374525 20750 20750 20750 20750 0
112 20250331 171300 881374525 20750 20750 20750 20750 0
113 20250331 171200 881374525 20750 20750 20750 20750 0
114 20250331 171100 881374525 20750 20750 20750 20750 0
115 20250331 171000 881374525 20750 20750 20750 20750 0
116 20250331 170900 881374525 20750 20750 20750 20750 0
117 20250331 170800 881374525 20750 20750 20750 20750 0
118 20250331 170700 881374525 20750 20750 20750 20750 0
119 20250331 170600 881374525 20750 20750 20750 20750 0
120 20250331 170500 881374525 20750 20750 20750 20750 0
121 20250331 170400 881374525 20750 20750 20750 20750 0
122 20250331 170300 881374525 20750 20750 20750 20750 1383
123 20250331 170200 881374525 20750 20750 20750 20750 0
124 20250331 170100 881374525 20750 20750 20750 20750 0
125 20250331 170000 881374525 20750 20750 20750 20750 0
126 20250331 165900 881374525 20750 20750 20750 20750 0
127 20250331 165800 881374525 20750 20750 20750 20750 0
128 20250331 165700 881374525 20750 20750 20750 20750 0
129 20250331 165600 881374525 20750 20750 20750 20750 0
130 20250331 165500 881374525 20750 20750 20750 20750 0
131 20250331 165400 881374525 20750 20750 20750 20750 0
132 20250331 165300 881374525 20750 20750 20750 20750 0
133 20250331 165200 881374525 20750 20750 20750 20750 0
134 20250331 165100 881374525 20750 20750 20750 20750 0
135 20250331 165000 881374525 20750 20750 20750 20750 0
136 20250331 164900 881374525 20750 20750 20750 20750 0
137 20250331 164800 881374525 20750 20750 20750 20750 0
138 20250331 164700 881374525 20750 20750 20750 20750 0
139 20250331 164600 881374525 20750 20750 20750 20750 0
140 20250331 164500 881374525 20750 20750 20750 20750 0
141 20250331 164400 881374525 20750 20750 20750 20750 0
142 20250331 164300 881374525 20750 20750 20750 20750 0
143 20250331 164200 881374525 20750 20750 20750 20750 0
144 20250331 164100 881374525 20750 20750 20750 20750 0
145 20250331 164000 881374525 20750 20750 20750 20750 0
146 20250331 163900 881374525 20750 20750 20750 20750 0
147 20250331 163800 881374525 20750 20750 20750 20750 0
148 20250331 163700 881374525 20750 20750 20750 20750 0
149 20250331 163600 881374525 20750 20750 20750 20750 0
150 20250331 163500 881374525 20750 20750 20750 20750 0
151 20250331 163400 881374525 20750 20750 20750 20750 0
152 20250331 163300 881374525 20750 20750 20750 20750 1383
153 20250331 163200 881374525 20750 20750 20750 20750 0
154 20250331 163100 881374525 20750 20750 20750 20750 0
155 20250331 163000 881374525 20750 20750 20750 20750 0
156 20250331 162900 881374525 20750 20750 20750 20750 0
157 20250331 162800 881374525 20750 20750 20750 20750 0
158 20250331 162700 881374525 20750 20750 20750 20750 0
159 20250331 162600 881374525 20750 20750 20750 20750 0
160 20250331 162500 881374525 20750 20750 20750 20750 0
161 20250331 162400 881374525 20750 20750 20750 20750 0
162 20250331 162300 881374525 20750 20750 20750 20750 0
163 20250331 162200 881374525 20750 20750 20750 20750 0
164 20250331 162100 881374525 20750 20750 20750 20750 0
165 20250331 162000 881374525 20750 20750 20750 20750 0
166 20250331 161900 881374525 20750 20750 20750 20750 0
167 20250331 161800 881374525 20750 20750 20750 20750 0
168 20250331 161700 881374525 20750 20750 20750 20750 0
169 20250331 161600 881374525 20750 20750 20750 20750 0
170 20250331 161500 881374525 20750 20750 20750 20750 0
171 20250331 161400 881374525 20750 20750 20750 20750 0
172 20250331 161300 881374525 20750 20750 20750 20750 0
173 20250331 161200 881374525 20750 20750 20750 20750 0
174 20250331 161100 881374525 20750 20750 20750 20750 0
175 20250331 161000 881374525 20750 20750 20750 20750 0
176 20250331 160900 881374525 20750 20750 20750 20750 0
177 20250331 160800 881374525 20750 20750 20750 20750 0
178 20250331 160700 881374525 20750 20750 20750 20750 0
179 20250331 160600 881374525 20750 20750 20750 20750 0
180 20250331 160500 881374525 20750 20750 20750 20750 0
181 20250331 160400 881374525 20750 20750 20750 20750 0
182 20250331 160300 881374525 20750 20750 20750 20750 1383
183 20250331 160200 881374525 20750 20750 20750 20750 0
184 20250331 160100 881374525 20750 20750 20750 20750 0
185 20250331 160000 881374525 20750 20750 20750 20750 0
186 20250331 155900 881374525 20750 20750 20750 20750 0
187 20250331 155800 881374525 20750 20750 20750 20750 0
188 20250331 155700 881374525 20750 20750 20750 20750 0
189 20250331 155600 881374525 20750 20750 20750 20750 0
190 20250331 155500 881374525 20750 20750 20750 20750 0
191 20250331 155400 881374525 20750 20750 20750 20750 0
192 20250331 155300 881374525 20750 20750 20750 20750 0
193 20250331 155200 881374525 20750 20750 20750 20750 0
194 20250331 155100 881374525 20750 20750 20750 20750 0
195 20250331 155000 881374525 20750 20750 20750 20750 0
196 20250331 154900 881374525 20750 20750 20750 20750 0
197 20250331 154800 881374525 20750 20750 20750 20750 0
198 20250331 154700 881374525 20750 20750 20750 20750 0
199 20250331 154600 881374525 20750 20750 20750 20750 0
200 20250331 154500 881374525 20750 20750 20750 20750 0
201 20250331 154400 881374525 20750 20750 20750 20750 0
202 20250331 154300 881374525 20750 20750 20750 20750 0
203 20250331 154200 881374525 20750 20750 20750 20750 0
204 20250331 154100 881374525 20750 20750 20750 20750 0
205 20250331 154000 881374525 20750 20750 20750 20750 0
206 20250331 153900 881374525 20750 20750 20750 20750 0
207 20250331 153800 881374525 20750 20750 20750 20750 0
208 20250331 153700 881374525 20750 20750 20750 20750 0
209 20250331 153600 881374525 20750 20750 20750 20750 0
210 20250331 153500 881374525 20750 20750 20750 20750 0
211 20250331 153400 881374525 20750 20750 20750 20750 0
212 20250331 153300 881374525 20750 20750 20750 20750 1383
213 20250331 153200 881374525 20750 20750 20750 20750 0
214 20250331 153100 881374525 20750 20750 20750 20750 0
215 20250331 153000 881374525 20750 20750 20750 20750 1383
216 20250331 152900 852677275 20750 20750 20750 20750 0
217 20250331 152800 852677275 20750 20750 20750 20750 0
218 20250331 152700 852677275 20750 20750 20750 20750 0
219 20250331 152600 852677275 20750 20750 20750 20750 0
220 20250331 152500 852677275 20750 20750 20750 20750 0
221 20250331 152400 852677275 20750 20750 20750 20750 0
222 20250331 152300 852677275 20750 20750 20750 20750 0
223 20250331 152200 852677275 20750 20750 20750 20750 0
224 20250331 152100 852677275 20750 20750 20750 20750 0
225 20250331 152000 852677275 20750 20750 20750 20750 0
226 20250331 151900 852677275 20750 20750 20750 20700 780
227 20250331 151800 836526025 20750 20800 20800 20700 60
228 20250331 151700 835282325 20750 20800 20800 20750 29
229 20250331 151600 834680075 20750 20800 20800 20750 90
230 20250331 151500 832811325 20800 20850 20850 20750 284
231 20250331 151400 826916575 20800 20850 20850 20750 491
232 20250331 151300 816718725 20800 20800 20800 20800 12
233 20250331 151200 816469125 20800 20850 20850 20800 654
234 20250331 151100 802861175 20850 20850 20850 20850 16
235 20250331 151000 802527575 20850 20800 20850 20800 27
236 20250331 150900 801964925 20800 20800 20850 20800 414
237 20250331 150800 793352525 20800 20800 20800 20800 45
238 20250331 150700 792416525 20800 20800 20800 20800 41
239 20250331 150600 791563725 20800 20800 20800 20800 174
240 20250331 150500 787944525 20800 20800 20800 20800 11
241 20250331 150400 787715725 20800 20800 20800 20800 21
242 20250331 150300 787278925 20800 20800 20800 20800 44
243 20250331 150200 786363725 20800 20800 20800 20800 0
244 20250331 150100 786363725 20800 20800 20800 20800 13
245 20250331 150000 786093325 20800 20800 20800 20800 252
246 20250331 145900 780851725 20800 20800 20800 20800 8
247 20250331 145800 780685325 20800 20800 20800 20750 37
248 20250331 145700 779916775 20750 20800 20800 20750 52
249 20250331 145600 778835775 20800 20800 20800 20800 58
250 20250331 145500 777629375 20800 20750 20800 20750 9
251 20250331 145400 777442225 20800 20800 20800 20800 43
252 20250331 145300 776547825 20800 20800 20800 20800 17
253 20250331 145200 776194225 20800 20800 20800 20800 173
254 20250331 145100 772595825 20800 20800 20800 20800 24
255 20250331 145000 772096625 20750 20800 20800 20750 229
256 20250331 144900 767334325 20800 20800 20800 20800 47
257 20250331 144800 766356725 20800 20750 20800 20750 30
258 20250331 144700 765734125 20800 20800 20800 20800 11
259 20250331 144600 765505325 20800 20800 20800 20800 20
260 20250331 144500 765089325 20800 20800 20800 20800 19
261 20250331 144400 764694125 20800 20800 20800 20750 197
262 20250331 144300 760597425 20800 20800 20800 20800 8
263 20250331 144200 760431025 20800 20800 20800 20800 60
264 20250331 144100 759183025 20800 20800 20800 20800 70
265 20250331 144000 757727025 20800 20800 20800 20800 53
266 20250331 143900 756624625 20800 20750 20800 20750 14
267 20250331 143800 756333525 20750 20750 20750 20750 0
268 20250331 143700 756333525 20750 20800 20800 20750 4
269 20250331 143600 756250475 20800 20800 20800 20800 9
270 20250331 143500 756063275 20800 20800 20800 20800 8
271 20250331 143400 755896875 20800 20850 20850 20800 2556
272 20250331 143300 702726925 20850 20850 20850 20850 47
273 20250331 143200 701746975 20850 20850 20850 20850 168
274 20250331 143100 698244175 20850 20850 20850 20850 107
275 20250331 143000 696013225 20850 20850 20850 20800 191
276 20250331 142900 692031525 20850 20850 20850 20850 34
277 20250331 142800 691322625 20850 20850 20850 20850 5
278 20250331 142700 691218375 20825 20825 20825 20825 0
279 20250331 142600 691218375 20825 20825 20825 20825 1
280 20250331 142500 691197550 20850 20850 20850 20850 38
281 20250331 142400 690405250 20850 20850 20850 20850 0
282 20250331 142300 690405250 20850 20850 20850 20850 223
283 20250331 142200 685755700 20850 20850 20850 20850 79
284 20250331 142100 684108550 20850 20850 20850 20850 108
285 20250331 142000 681856750 20850 20850 20850 20800 184
286 20250331 141900 678021600 20850 20850 20850 20850 0
287 20250331 141800 678021600 20850 20850 20850 20850 6
288 20250331 141700 677896500 20850 20850 20850 20850 0
289 20250331 141600 677896500 20850 20850 20850 20850 86
290 20250331 141500 676103400 20850 20850 20850 20850 0
291 20250331 141400 676103400 20850 20850 20850 20850 54
292 20250331 141300 674977500 20800 20800 20800 20800 0
293 20250331 141200 674977500 20800 20800 20800 20800 110
294 20250331 141100 672689500 20850 20850 20850 20850 5
295 20250331 141000 672585250 20850 20850 20850 20850 48
296 20250331 140900 671584450 20850 20850 20900 20850 137
297 20250331 140800 668727500 20900 20850 20900 20850 109
298 20250331 140700 666453450 20850 20850 20850 20850 20
299 20250331 140600 666036450 20900 20850 20900 20800 2521
300 20250331 140500 613500500 20850 20850 20850 20850 32
301 20250331 140400 612833300 20850 20850 20850 20850 1
302 20250331 140300 612812450 20850 20850 20850 20850 50
303 20250331 140200 611769950 20850 20850 20850 20850 74
304 20250331 140100 610227050 20850 20850 20850 20850 212
305 20250331 140000 605806850 20850 20850 20850 20850 1
306 20250331 135900 605786000 20850 20800 20850 20800 6
307 20250331 135800 605661100 20800 20850 20850 20800 19
308 20250331 135700 605265150 20850 20850 20850 20850 2
309 20250331 135600 605223450 20850 20850 20850 20850 2
310 20250331 135500 605181750 20850 20800 20850 20800 35
311 20250331 135400 604453650 20800 20850 20850 20800 547
312 20250331 135300 593049400 20850 20850 20850 20850 40
313 20250331 135200 592215400 20850 20850 20850 20850 11
314 20250331 135100 591986050 20850 20850 20850 20850 90
315 20250331 135000 590109550 20900 20850 20900 20850 4
316 20250331 134900 590026100 20850 20850 20850 20850 1
317 20250331 134800 590005250 20850 20850 20850 20850 2
318 20250331 134700 589963550 20850 20850 20850 20850 24
319 20250331 134600 589463150 20850 20950 20950 20850 774
320 20250331 134500 573317850 20900 20900 20900 20900 110
321 20250331 134400 571018850 20900 20900 20900 20900 13
322 20250331 134300 570747150 20900 20950 20950 20900 18
323 20250331 134200 570370400 20950 20950 20950 20950 5
324 20250331 134100 570265650 20950 20950 20950 20950 12
325 20250331 134000 570014250 20950 20950 20950 20950 34
326 20250331 133900 569301950 20950 20950 20950 20950 0
327 20250331 133800 569301950 20950 20950 20950 20950 70
328 20250331 133700 567835450 20950 20950 20950 20950 52
329 20250331 133600 566746050 20950 20950 20950 20950 5
330 20250331 133500 566641300 20950 20900 20950 20900 76
331 20250331 133400 565050550 20900 20900 20900 20900 0
332 20250331 133300 565050550 20900 20900 20900 20900 0
333 20250331 133200 565050550 20900 20900 20900 20900 33
334 20250331 133100 564360850 20900 20900 20900 20900 56
335 20250331 133000 563190450 20900 20850 20900 20850 204
336 20250331 132900 558927350 20900 20900 20900 20900 1
337 20250331 132800 558906450 20900 20900 20900 20900 0
338 20250331 132700 558906450 20900 20900 20900 20900 32
339 20250331 132600 558237650 20900 20900 20900 20900 0
340 20250331 132500 558237650 20900 20900 20900 20900 17
341 20250331 132400 557882350 20900 20900 20900 20900 0
342 20250331 132300 557882350 20900 20900 20900 20900 50
343 20250331 132200 556837350 20900 20900 20900 20900 107
344 20250331 132100 554601050 20900 20900 20900 20900 20
345 20250331 132000 554183050 20900 20900 20900 20900 86
346 20250331 131900 552385650 20900 20900 20900 20900 0
347 20250331 131800 552385650 20900 20900 20900 20900 5
348 20250331 131700 552281150 20950 21000 21000 20900 72
349 20250331 131600 550775300 20950 20950 20950 20950 0
350 20250331 131500 550775300 20950 20950 20950 20950 0
351 20250331 131400 550775300 20950 20950 20950 20950 11
352 20250331 131300 550544850 21000 21000 21000 21000 71
353 20250331 131200 549053850 20950 20950 20950 20950 56
354 20250331 131100 547880650 20900 20950 20950 20900 9
355 20250331 131000 547692200 20900 20900 20900 20900 20
356 20250331 130900 547274200 20950 20950 20950 20950 18
357 20250331 130800 546897100 20950 20950 20950 20950 45
358 20250331 130700 545954350 20900 20900 20900 20900 2
359 20250331 130600 545912550 20950 20950 20950 20950 0
360 20250331 130500 545912550 20950 20900 20950 20900 95
361 20250331 130400 543922350 20900 20900 20900 20900 0
362 20250331 130300 543922350 20900 20900 20900 20900 0
363 20250331 130200 543922350 20900 20900 20900 20900 3
364 20250331 130100 543859650 20900 20900 20900 20900 19
365 20250331 130000 543462550 20850 20850 20850 20850 130
366 20250331 125900 540752050 20900 20900 20900 20900 1
367 20250331 125800 540731150 20900 20900 20900 20900 0
368 20250331 125700 540731150 20900 20900 20900 20900 1
369 20250331 125600 540710250 20900 20900 20900 20900 1
370 20250331 125500 540689350 20900 20900 20900 20900 92
371 20250331 125400 538766550 20900 20900 20900 20900 0
372 20250331 125300 538766550 20900 20850 20900 20850 77
373 20250331 125200 537157600 20850 20850 20850 20850 90
374 20250331 125100 535281100 20900 20900 20900 20900 2
375 20250331 125000 535239300 20900 20900 20900 20900 1
376 20250331 124900 535218400 20850 20850 20850 20850 0
377 20250331 124800 535218400 20850 20850 20850 20850 0
378 20250331 124700 535218400 20850 20850 20850 20850 0
379 20250331 124600 535218400 20850 20900 20900 20850 129
380 20250331 124500 532523750 20850 20850 20850 20850 16
381 20250331 124400 532190150 20900 20850 20900 20850 294
382 20250331 124300 526060000 20900 20900 20900 20900 0
383 20250331 124200 526060000 20900 20900 20900 20900 0
384 20250331 124100 526060000 20900 20900 20900 20900 11
385 20250331 124000 525830100 20900 20900 20900 20900 28
386 20250331 123900 525244900 20850 20850 20850 20850 1
387 20250331 123800 525224050 20900 20900 20900 20900 0
388 20250331 123700 525224050 20900 20875 20900 20875 10
389 20250331 123600 525015100 20875 20875 20875 20875 0
390 20250331 123500 525015100 20875 20875 20875 20875 1
391 20250331 123400 524994225 20875 20875 20875 20875 7
392 20250331 123300 524848100 20900 20900 20900 20900 0
393 20250331 123200 524848100 20900 20900 20900 20900 17
394 20250331 123100 524492800 20900 20900 20900 20900 0
395 20250331 123000 524492800 20900 20900 20900 20900 4
396 20250331 122900 524409200 20850 20850 20850 20850 0
397 20250331 122800 524409200 20850 20850 20850 20850 230
398 20250331 122700 519613700 20850 20850 20850 20850 94
399 20250331 122600 517653800 20850 20850 20850 20850 1
400 20250331 122500 517632950 20900 21000 21000 20900 42
401 20250331 122400 516754150 20900 20900 20900 20900 20
402 20250331 122300 516336150 20900 20900 20900 20900 0
403 20250331 122200 516336150 20900 20900 20900 20900 0
404 20250331 122100 516336150 20900 21000 21000 20900 227
405 20250331 122000 511589550 20900 20900 20900 20900 0
406 20250331 121900 511589550 20900 20950 20950 20900 264
407 20250331 121800 506059950 20950 20950 20950 20950 1
408 20250331 121700 506039000 20900 20900 20900 20900 30
409 20250331 121600 505412000 21000 20950 21000 20950 56
410 20250331 121500 504237100 20950 20950 20950 20950 2
411 20250331 121400 504195200 20950 20950 20950 20950 0
412 20250331 121300 504195200 20950 20900 20950 20900 30
413 20250331 121200 503568150 20950 20950 20950 20950 10
414 20250331 121100 503358650 20900 20900 20900 20900 95
415 20250331 121000 501373150 20950 20950 20950 20950 0
416 20250331 120900 501373150 20950 20950 20950 20950 41
417 20250331 120800 500514200 20900 20900 20900 20900 0
418 20250331 120700 500514200 20900 20900 20900 20900 0
419 20250331 120600 500514200 20900 20900 20900 20900 84
420 20250331 120500 498758600 20900 20900 20900 20900 40
421 20250331 120400 497922600 20900 20900 20900 20900 214
422 20250331 120300 493450000 20950 20950 20950 20950 0
423 20250331 120200 493450000 20950 20950 20950 20950 10
424 20250331 120100 493240500 20900 20900 20900 20900 44
425 20250331 120000 492320900 20950 20950 20950 20950 1
426 20250331 115900 492299950 20950 20950 20950 20950 0
427 20250331 115800 492299950 20950 20950 20950 20950 23
428 20250331 115700 491818100 20900 20900 20900 20900 0
429 20250331 115600 491818100 20900 20900 20900 20900 0
430 20250331 115500 491818100 20900 20900 20900 20900 11
431 20250331 115400 491588200 20950 20950 20950 20950 2
432 20250331 115300 491546300 21000 21000 21000 21000 14
433 20250331 115200 491252300 20800 21000 21000 20800 736
434 20250331 115100 475920950 20900 20950 20950 20900 31
435 20250331 115000 475271550 20900 20900 20900 20900 0
436 20250331 114900 475271550 20900 20900 20900 20900 20
437 20250331 114800 474853550 21000 20900 21000 20850 319
438 20250331 114700 468200100 20950 20950 20950 20950 0
439 20250331 114600 468200100 20950 20900 20950 20900 102
440 20250331 114500 466066550 20900 20900 20900 20900 3607
441 20250331 114400 390680250 20900 20900 20900 20900 68
442 20250331 114300 389259050 20950 20950 20950 20950 0
443 20250331 114200 389259050 20950 20950 20950 20950 6
444 20250331 114100 389133350 20900 20900 20900 20900 0
445 20250331 114000 389133350 20900 20900 20900 20900 0
446 20250331 113900 389133350 20900 20900 20900 20900 472
447 20250331 113800 379268550 20900 20900 20900 20900 1
448 20250331 113700 379247650 20900 20900 20900 20900 257
449 20250331 113600 373876350 20900 20900 20900 20900 1023
450 20250331 113500 352495650 20950 20900 20950 20900 121
451 20250331 113400 349964750 20950 20950 20950 20950 0
452 20250331 113300 349964750 20950 20950 20950 20950 0
453 20250331 113200 349964750 20950 20900 20950 20900 63
454 20250331 113100 348645900 20950 20950 20950 20950 0
455 20250331 113000 348645900 20950 20950 20950 20950 0
456 20250331 112900 348645900 20950 20950 20950 20950 0
457 20250331 112800 348645900 20950 20950 20950 20950 0
458 20250331 112700 348645900 20950 20950 20950 20950 1
459 20250331 112600 348624950 20950 20950 20950 20950 30
460 20250331 112500 347996450 20950 20950 20950 20950 152
461 20250331 112400 344812050 20950 20950 20950 20950 62
462 20250331 112300 343513150 20950 21000 21000 20950 21
463 20250331 112200 343073150 21000 21000 21000 21000 30
464 20250331 112100 342443150 20950 20950 20950 20950 0
465 20250331 112000 342443150 20950 20950 20950 20950 12
466 20250331 111900 342191750 21000 21000 21000 21000 0
467 20250331 111800 342191750 21000 21000 21000 21000 40
468 20250331 111700 341351750 21000 21000 21000 21000 13
469 20250331 111600 341078750 21000 21000 21000 21000 4
470 20250331 111500 340994750 21000 21000 21000 21000 0
471 20250331 111400 340994750 21000 21000 21000 21000 0
472 20250331 111300 340994750 21000 20950 21000 20950 143
473 20250331 111200 337996950 20900 20900 20900 20900 0
474 20250331 111100 337996950 20900 20900 20900 20900 1
475 20250331 111000 337976050 20950 20950 20950 20950 1
476 20250331 110900 337955100 20950 20950 20950 20950 53
477 20250331 110800 336844750 20950 20950 20950 20950 111
478 20250331 110700 334519300 20950 21000 21000 20950 318
479 20250331 110600 327856250 21000 21000 21000 21000 1
480 20250331 110500 327835250 20950 20950 20950 20950 0
481 20250331 110400 327835250 20950 21000 21000 20950 52
482 20250331 110300 326743400 21000 20950 21000 20950 32
483 20250331 110200 326072400 20950 20950 20950 20950 632
484 20250331 110100 312832000 20950 20950 20950 20950 1
485 20250331 110000 312811050 20950 20950 20950 20950 14
486 20250331 105900 312517750 20950 20900 20950 20900 20
487 20250331 105800 312099600 20950 20950 20950 20950 105
488 20250331 105700 309899850 20950 20950 20950 20925 62
489 20250331 105600 308601000 20950 20950 20950 20950 32
490 20250331 105500 307930600 20950 20900 20950 20900 61
491 20250331 105400 306652750 20900 20900 20900 20900 219
492 20250331 105300 302075650 20900 20900 20900 20900 0
493 20250331 105200 302075650 20900 20900 20900 20900 81
494 20250331 105100 300382750 20850 20900 20900 20850 2
495 20250331 105000 300341000 20950 20950 20950 20950 42
496 20250331 104900 299461100 20900 20950 20950 20900 237
497 20250331 104800 294503100 20900 20900 20900 20900 48
498 20250331 104700 293499900 20950 20950 20950 20950 0
499 20250331 104600 293499900 20950 20950 20950 20950 1
500 20250331 104500 293478950 20900 20950 20950 20900 159
501 20250331 104400 290153350 20900 20950 20950 20900 274
502 20250331 104300 284414500 20950 20950 20950 20950 56
503 20250331 104200 283241300 20950 20950 20950 20950 0
504 20250331 104100 283241300 20950 20950 20950 20950 0
505 20250331 104000 283241300 20950 20950 20950 20950 20
506 20250331 103900 282822300 20950 20900 20950 20900 159
507 20250331 103800 279499000 20850 20850 20850 20850 0
508 20250331 103700 279499000 20850 20900 20900 20850 83
509 20250331 103600 277767400 20900 20900 20900 20900 4
510 20250331 103500 277683800 20900 20900 20900 20900 3
511 20250331 103400 277621100 20900 20900 20900 20900 17
512 20250331 103300 277265800 20900 20900 20900 20900 100
513 20250331 103200 275175800 20950 20950 20950 20950 39
514 20250331 103100 274358750 21000 21000 21000 21000 0
515 20250331 103000 274358750 21000 21000 21000 21000 17
516 20250331 102900 274001750 21000 21000 21000 21000 1
517 20250331 102800 273980750 21000 21000 21000 21000 5
518 20250331 102700 273875750 21000 20900 21000 20900 507
519 20250331 102600 263278550 21000 20950 21000 20950 115
520 20250331 102500 260865000 20950 21000 21000 20950 29
521 20250331 102400 260256500 21000 21000 21000 21000 6
522 20250331 102300 260130500 21000 20950 21000 20900 288
523 20250331 102200 254094450 20800 21000 21000 20750 1049
524 20250331 102100 232271800 21000 20950 21000 20850 262
525 20250331 102000 226802100 21000 21000 21000 21000 0
526 20250331 101900 226802100 21000 21000 21000 21000 51
527 20250331 101800 225731100 21000 21000 21000 21000 1
528 20250331 101700 225710100 21000 21000 21000 21000 48
529 20250331 101600 224702100 20950 20950 20950 20950 28
530 20250331 101500 224115500 21050 21050 21050 21050 1
531 20250331 101400 224094450 21050 21050 21050 21050 0
532 20250331 101300 224094450 21050 21050 21050 21050 39
533 20250331 101200 223273500 21000 21000 21000 21000 50
534 20250331 101100 222223500 21000 21000 21000 21000 0
535 20250331 101000 222223500 21000 20950 21000 20900 24
536 20250331 100900 221720600 20950 20950 20950 20950 4
537 20250331 100800 221636800 21050 20900 21050 20900 21
538 20250331 100700 221197750 20950 21000 21050 20950 59
539 20250331 100600 219956950 21000 21000 21000 21000 61
540 20250331 100500 218675950 21000 21000 21000 21000 4
541 20250331 100400 218591950 21050 21000 21050 21000 148
542 20250331 100300 215483900 21000 21000 21000 21000 44
543 20250331 100200 214559900 21000 21000 21000 21000 0
544 20250331 100100 214559900 21000 20950 21000 20950 84
545 20250331 100000 212798400 20950 20850 20950 20850 813
546 20250331 095900 195847250 20850 20850 20850 20850 0
547 20250331 095800 195847250 20850 20850 20850 20850 51
548 20250331 095700 194783900 20850 20850 20850 20800 225
549 20250331 095600 190092900 20800 20850 20850 20800 51
550 20250331 095500 189029600 20900 20850 20900 20850 12
551 20250331 095400 188778900 20900 20850 20900 20850 1008
552 20250331 095300 167714950 20750 20750 20750 20750 0
553 20250331 095200 167714950 20750 20800 20800 20750 97
554 20250331 095100 165697400 20800 20750 20800 20750 58
555 20250331 095000 164491200 20700 20800 20800 20700 87
556 20250331 094900 162690100 20800 20750 20800 20750 489
557 20250331 094800 152541100 20750 20750 20750 20750 1
558 20250331 094700 152520350 20800 20800 20800 20800 53
559 20250331 094600 151417950 20800 20750 20800 20750 81
560 20250331 094500 149736050 20750 20750 20750 20750 60
561 20250331 094400 148491050 20750 20750 20750 20750 14
562 20250331 094300 148200550 20750 20750 20750 20750 71
563 20250331 094200 146727300 20750 20750 20750 20750 20
564 20250331 094100 146312300 20750 20800 20800 20750 14
565 20250331 094000 146021600 20800 20750 20800 20750 29
566 20250331 093900 145419600 20800 20750 20800 20750 15
567 20250331 093800 145108150 20750 20800 20800 20750 19
568 20250331 093700 144713850 20750 20750 20750 20750 10
569 20250331 093600 144506350 20800 20750 20800 20750 11
570 20250331 093500 144277600 20800 20800 20800 20800 1
571 20250331 093400 144256800 20750 20750 20750 20750 1
572 20250331 093300 144236050 20750 20800 20800 20750 2
573 20250331 093200 144194500 20800 20800 20800 20750 6
574 20250331 093100 144069850 20800 20800 20800 20800 58
575 20250331 093000 142863450 20850 20800 20850 20800 254
576 20250331 092900 137580200 20800 20800 20800 20800 1
577 20250331 092800 137559400 20800 20800 20800 20800 1
578 20250331 092700 137538600 20700 20700 20700 20700 0
579 20250331 092600 137538600 20700 20700 20700 20700 680
580 20250331 092500 123462600 20650 20650 20650 20650 158
581 20250331 092400 120199900 20650 20650 20650 20650 805
582 20250331 092300 103576650 20650 20700 20700 20650 7
583 20250331 092200 103431800 20700 20700 20700 20700 0
584 20250331 092100 103431800 20700 20700 20700 20700 28
585 20250331 092000 102852200 20650 20650 20650 20650 1
586 20250331 091900 102831550 20650 20650 20700 20600 199
587 20250331 091800 98722500 20700 20750 20750 20650 1015
588 20250331 091700 77717750 20750 20750 20750 20750 1
589 20250331 091600 77697000 20700 20750 20750 20700 277
590 20250331 091500 71950250 20800 20750 20800 20750 16
591 20250331 091400 71618100 20750 20800 20800 20750 312
592 20250331 091300 65136250 20800 20850 20850 20800 2
593 20250331 091200 65094600 20800 20900 20900 20800 230
594 20250331 091100 60292300 20850 20900 20900 20850 219
595 20250331 091000 55725900 20900 20900 20900 20900 435
596 20250331 090900 46634400 20900 20850 20900 20850 166
597 20250331 090800 43165200 20850 20800 20850 20800 55
598 20250331 090700 42018700 20800 20800 20800 20800 15
599 20250331 090600 41706700 20750 20750 20750 20750 125
600 20250331 090500 39112950 20700 20750 20750 20700 43
601 20250331 090400 38222800 20700 20850 20850 20700 84
602 20250331 090300 36483700 20700 20700 20850 20700 292
603 20250331 090200 30435250 20750 20750 20850 20700 93
604 20250331 090100 28505450 20750 20850 21000 20750 136
605 20250331 090000 25679050 20850 20850 21000 20750 1232

1
001060/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250327,6992,23285930,156620800,521604832000,0.03
20250326,6904,23285930,156030400,526262018000,0.03
20250325,6904,23285930,155685200,525097721500,0.03
20250324,6731,23285930,150774400,521604832000,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250327 6992 23285930 156620800 521604832000 0.03
3 20250326 6904 23285930 156030400 526262018000 0.03
4 20250325 6904 23285930 155685200 525097721500 0.03
5 20250324 6731 23285930 150774400 521604832000 0.03