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
001200/min/candle-20250331.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,190300,1902099762,2355,2355,2355,2355,6572
20250331,190200,1902099762,2355,2355,2355,2355,0
20250331,190100,1902099762,2355,2355,2355,2355,0
20250331,190000,1902099762,2355,2355,2355,2355,0
20250331,185900,1902099762,2355,2355,2355,2355,0
20250331,185800,1902099762,2355,2355,2355,2355,0
20250331,185700,1902099762,2355,2355,2355,2355,0
20250331,185600,1902099762,2355,2355,2355,2355,0
20250331,185500,1902099762,2355,2355,2355,2355,0
20250331,185400,1902099762,2355,2355,2355,2355,0
20250331,185300,1902099762,2355,2355,2355,2355,0
20250331,185200,1902099762,2355,2355,2355,2355,0
20250331,185100,1902099762,2355,2355,2355,2355,0
20250331,185000,1902099762,2355,2355,2355,2355,0
20250331,184900,1902099762,2355,2355,2355,2355,0
20250331,184800,1902099762,2355,2355,2355,2355,0
20250331,184700,1902099762,2355,2355,2355,2355,0
20250331,184600,1902099762,2355,2355,2355,2355,0
20250331,184500,1902099762,2355,2355,2355,2355,0
20250331,184400,1902099762,2355,2355,2355,2355,0
20250331,184300,1902099762,2355,2355,2355,2355,0
20250331,184200,1902099762,2355,2355,2355,2355,0
20250331,184100,1902099762,2355,2355,2355,2355,0
20250331,184000,1902099762,2355,2355,2355,2355,0
20250331,183900,1902099762,2355,2355,2355,2355,0
20250331,183800,1902099762,2355,2355,2355,2355,0
20250331,183700,1902099762,2355,2355,2355,2355,0
20250331,183600,1902099762,2355,2355,2355,2355,0
20250331,183500,1902099762,2355,2355,2355,2355,0
20250331,183400,1902099762,2355,2355,2355,2355,0
20250331,183300,1902099762,2355,2355,2355,2355,6572
20250331,183200,1902099762,2355,2355,2355,2355,0
20250331,183100,1902099762,2355,2355,2355,2355,0
20250331,183000,1902099762,2355,2355,2355,2355,0
20250331,182900,1902099762,2355,2355,2355,2355,0
20250331,182800,1902099762,2355,2355,2355,2355,0
20250331,182700,1902099762,2355,2355,2355,2355,0
20250331,182600,1902099762,2355,2355,2355,2355,0
20250331,182500,1902099762,2355,2355,2355,2355,0
20250331,182400,1902099762,2355,2355,2355,2355,0
20250331,182300,1902099762,2355,2355,2355,2355,0
20250331,182200,1902099762,2355,2355,2355,2355,0
20250331,182100,1902099762,2355,2355,2355,2355,0
20250331,182000,1902099762,2355,2355,2355,2355,0
20250331,181900,1902099762,2355,2355,2355,2355,0
20250331,181800,1902099762,2355,2355,2355,2355,0
20250331,181700,1902099762,2355,2355,2355,2355,0
20250331,181600,1902099762,2355,2355,2355,2355,0
20250331,181500,1902099762,2355,2355,2355,2355,0
20250331,181400,1902099762,2355,2355,2355,2355,0
20250331,181300,1902099762,2355,2355,2355,2355,0
20250331,181200,1902099762,2355,2355,2355,2355,0
20250331,181100,1902099762,2355,2355,2355,2355,0
20250331,181000,1902099762,2355,2355,2355,2355,0
20250331,180900,1902099762,2355,2355,2355,2355,0
20250331,180800,1902099762,2355,2355,2355,2355,0
20250331,180700,1902099762,2355,2355,2355,2355,0
20250331,180600,1902099762,2355,2355,2355,2355,0
20250331,180500,1902099762,2355,2355,2355,2355,0
20250331,180400,1902099762,2355,2355,2355,2355,0
20250331,180300,1902099762,2355,2355,2355,2355,6572
20250331,180200,1902099762,2355,2355,2355,2355,0
20250331,180100,1902099762,2355,2355,2355,2355,0
20250331,180000,1902099762,2355,2355,2355,2355,0
20250331,175900,1902099762,2355,2355,2355,2355,0
20250331,175800,1902099762,2355,2355,2355,2355,0
20250331,175700,1902099762,2355,2355,2355,2355,0
20250331,175600,1902099762,2355,2355,2355,2355,0
20250331,175500,1902099762,2355,2355,2355,2355,0
20250331,175400,1902099762,2355,2355,2355,2355,0
20250331,175300,1902099762,2355,2355,2355,2355,0
20250331,175200,1902099762,2355,2355,2355,2355,0
20250331,175100,1902099762,2355,2355,2355,2355,0
20250331,175000,1902099762,2355,2355,2355,2355,0
20250331,174900,1902099762,2355,2355,2355,2355,0
20250331,174800,1902099762,2355,2355,2355,2355,0
20250331,174700,1902099762,2355,2355,2355,2355,0
20250331,174600,1902099762,2355,2355,2355,2355,0
20250331,174500,1902099762,2355,2355,2355,2355,0
20250331,174400,1902099762,2355,2355,2355,2355,0
20250331,174300,1902099762,2355,2355,2355,2355,0
20250331,174200,1902099762,2355,2355,2355,2355,0
20250331,174100,1902099762,2355,2355,2355,2355,0
20250331,174000,1902099762,2355,2355,2355,2355,0
20250331,173900,1902099762,2355,2355,2355,2355,0
20250331,173800,1902099762,2355,2355,2355,2355,0
20250331,173700,1902099762,2355,2355,2355,2355,0
20250331,173600,1902099762,2355,2355,2355,2355,0
20250331,173500,1902099762,2355,2355,2355,2355,0
20250331,173400,1902099762,2355,2355,2355,2355,0
20250331,173300,1902099762,2355,2355,2355,2355,6572
20250331,173200,1902099762,2355,2355,2355,2355,0
20250331,173100,1902099762,2355,2355,2355,2355,0
20250331,173000,1902099762,2355,2355,2355,2355,0
20250331,172900,1902099762,2355,2355,2355,2355,0
20250331,172800,1902099762,2355,2355,2355,2355,0
20250331,172700,1902099762,2355,2355,2355,2355,0
20250331,172600,1902099762,2355,2355,2355,2355,0
20250331,172500,1902099762,2355,2355,2355,2355,0
20250331,172400,1902099762,2355,2355,2355,2355,0
20250331,172300,1902099762,2355,2355,2355,2355,0
20250331,172200,1902099762,2355,2355,2355,2355,0
20250331,172100,1902099762,2355,2355,2355,2355,0
20250331,172000,1902099762,2355,2355,2355,2355,0
20250331,171900,1902099762,2355,2355,2355,2355,0
20250331,171800,1902099762,2355,2355,2355,2355,0
20250331,171700,1902099762,2355,2355,2355,2355,0
20250331,171600,1902099762,2355,2355,2355,2355,0
20250331,171500,1902099762,2355,2355,2355,2355,0
20250331,171400,1902099762,2355,2355,2355,2355,0
20250331,171300,1902099762,2355,2355,2355,2355,0
20250331,171200,1902099762,2355,2355,2355,2355,0
20250331,171100,1902099762,2355,2355,2355,2355,0
20250331,171000,1902099762,2355,2355,2355,2355,0
20250331,170900,1902099762,2355,2355,2355,2355,0
20250331,170800,1902099762,2355,2355,2355,2355,0
20250331,170700,1902099762,2355,2355,2355,2355,0
20250331,170600,1902099762,2355,2355,2355,2355,0
20250331,170500,1902099762,2355,2355,2355,2355,0
20250331,170400,1902099762,2355,2355,2355,2355,0
20250331,170300,1902099762,2355,2355,2355,2355,6572
20250331,170200,1902099762,2355,2355,2355,2355,0
20250331,170100,1902099762,2355,2355,2355,2355,0
20250331,170000,1902099762,2355,2355,2355,2355,0
20250331,165900,1902099762,2355,2355,2355,2355,0
20250331,165800,1902099762,2355,2355,2355,2355,0
20250331,165700,1902099762,2355,2355,2355,2355,0
20250331,165600,1902099762,2355,2355,2355,2355,0
20250331,165500,1902099762,2355,2355,2355,2355,0
20250331,165400,1902099762,2355,2355,2355,2355,0
20250331,165300,1902099762,2355,2355,2355,2355,0
20250331,165200,1902099762,2355,2355,2355,2355,0
20250331,165100,1902099762,2355,2355,2355,2355,0
20250331,165000,1902099762,2355,2355,2355,2355,0
20250331,164900,1902099762,2355,2355,2355,2355,0
20250331,164800,1902099762,2355,2355,2355,2355,0
20250331,164700,1902099762,2355,2355,2355,2355,0
20250331,164600,1902099762,2355,2355,2355,2355,0
20250331,164500,1902099762,2355,2355,2355,2355,0
20250331,164400,1902099762,2355,2355,2355,2355,0
20250331,164300,1902099762,2355,2355,2355,2355,0
20250331,164200,1902099762,2355,2355,2355,2355,0
20250331,164100,1902099762,2355,2355,2355,2355,0
20250331,164000,1902099762,2355,2355,2355,2355,0
20250331,163900,1902099762,2355,2355,2355,2355,0
20250331,163800,1902099762,2355,2355,2355,2355,0
20250331,163700,1902099762,2355,2355,2355,2355,0
20250331,163600,1902099762,2355,2355,2355,2355,0
20250331,163500,1902099762,2355,2355,2355,2355,0
20250331,163400,1902099762,2355,2355,2355,2355,0
20250331,163300,1902099762,2355,2355,2355,2355,6572
20250331,163200,1902099762,2355,2355,2355,2355,0
20250331,163100,1902099762,2355,2355,2355,2355,0
20250331,163000,1902099762,2355,2355,2355,2355,0
20250331,162900,1902099762,2355,2355,2355,2355,0
20250331,162800,1902099762,2355,2355,2355,2355,0
20250331,162700,1902099762,2355,2355,2355,2355,0
20250331,162600,1902099762,2355,2355,2355,2355,0
20250331,162500,1902099762,2355,2355,2355,2355,0
20250331,162400,1902099762,2355,2355,2355,2355,0
20250331,162300,1902099762,2355,2355,2355,2355,0
20250331,162200,1902099762,2355,2355,2355,2355,0
20250331,162100,1902099762,2355,2355,2355,2355,0
20250331,162000,1902099762,2355,2355,2355,2355,0
20250331,161900,1902099762,2355,2355,2355,2355,0
20250331,161800,1902099762,2355,2355,2355,2355,0
20250331,161700,1902099762,2355,2355,2355,2355,0
20250331,161600,1902099762,2355,2355,2355,2355,0
20250331,161500,1902099762,2355,2355,2355,2355,0
20250331,161400,1902099762,2355,2355,2355,2355,0
20250331,161300,1902099762,2355,2355,2355,2355,0
20250331,161200,1902099762,2355,2355,2355,2355,0
20250331,161100,1902099762,2355,2355,2355,2355,0
20250331,161000,1902099762,2355,2355,2355,2355,0
20250331,160900,1902099762,2355,2355,2355,2355,0
20250331,160800,1902099762,2355,2355,2355,2355,0
20250331,160700,1902099762,2355,2355,2355,2355,0
20250331,160600,1902099762,2355,2355,2355,2355,0
20250331,160500,1902099762,2355,2355,2355,2355,0
20250331,160400,1902099762,2355,2355,2355,2355,0
20250331,160300,1902099762,2355,2355,2355,2355,6572
20250331,160200,1902099762,2355,2355,2355,2355,0
20250331,160100,1902099762,2355,2355,2355,2355,0
20250331,160000,1902099762,2355,2355,2355,2355,0
20250331,155900,1902099762,2355,2355,2355,2355,0
20250331,155800,1902099762,2355,2355,2355,2355,0
20250331,155700,1902099762,2355,2355,2355,2355,0
20250331,155600,1902099762,2355,2355,2355,2355,0
20250331,155500,1902099762,2355,2355,2355,2355,0
20250331,155400,1902099762,2355,2355,2355,2355,0
20250331,155300,1902099762,2355,2355,2355,2355,0
20250331,155200,1902099762,2355,2355,2355,2355,0
20250331,155100,1902099762,2355,2355,2355,2355,0
20250331,155000,1902099762,2355,2355,2355,2355,0
20250331,154900,1902099762,2355,2355,2355,2355,0
20250331,154800,1902099762,2355,2355,2355,2355,0
20250331,154700,1902099762,2355,2355,2355,2355,0
20250331,154600,1902099762,2355,2355,2355,2355,0
20250331,154500,1902099762,2355,2355,2355,2355,0
20250331,154400,1902099762,2355,2355,2355,2355,0
20250331,154300,1902099762,2355,2355,2355,2355,0
20250331,154200,1902099762,2355,2355,2355,2355,0
20250331,154100,1902099762,2355,2355,2355,2355,0
20250331,154000,1902099762,2355,2355,2355,2355,0
20250331,153900,1902099762,2355,2355,2355,2355,0
20250331,153800,1902099762,2355,2355,2355,2355,0
20250331,153700,1902099762,2355,2355,2355,2355,0
20250331,153600,1902099762,2355,2355,2355,2355,0
20250331,153500,1902099762,2355,2355,2355,2355,0
20250331,153400,1902099762,2355,2355,2355,2355,0
20250331,153300,1902099762,2355,2355,2355,2355,6572
20250331,153200,1902099762,2355,2355,2355,2355,0
20250331,153100,1902099762,2355,2355,2355,2355,0
20250331,153000,1902099762,2355,2355,2355,2355,6572
20250331,152900,1886622702,2355,2355,2355,2355,0
20250331,152800,1886622702,2355,2355,2355,2355,0
20250331,152700,1886622702,2355,2355,2355,2355,0
20250331,152600,1886622702,2355,2355,2355,2355,0
20250331,152500,1886622702,2355,2355,2355,2355,0
20250331,152400,1886622702,2355,2355,2355,2355,0
20250331,152300,1886622702,2355,2355,2355,2355,0
20250331,152200,1886622702,2355,2355,2355,2355,0
20250331,152100,1886622702,2355,2355,2355,2355,0
20250331,152000,1886622702,2355,2355,2355,2355,0
20250331,151900,1886622702,2355,2360,2360,2355,886
20250331,151800,1884534797,2360,2360,2360,2360,1
20250331,151700,1884532437,2355,2355,2360,2350,647
20250331,151600,1883008632,2355,2360,2360,2355,5330
20250331,151500,1870455522,2360,2360,2360,2360,229
20250331,151400,1869915082,2360,2365,2370,2355,3982
20250331,151300,1860526117,2365,2365,2365,2365,1866
20250331,151200,1856113027,2365,2370,2370,2365,556
20250331,151100,1854796677,2370,2370,2370,2370,552
20250331,151000,1853488437,2370,2370,2370,2370,290
20250331,150900,1852801137,2365,2370,2370,2365,1361
20250331,150800,1849580567,2365,2365,2365,2365,300
20250331,150700,1848871067,2370,2365,2370,2365,785
20250331,150600,1847012922,2365,2365,2370,2365,1666
20250331,150500,1843069582,2370,2365,2370,2365,728
20250331,150400,1841347857,2365,2365,2365,2365,0
20250331,150300,1841347857,2365,2365,2365,2365,781
20250331,150200,1839500792,2365,2360,2365,2360,286
20250331,150100,1838824482,2360,2360,2360,2360,34
20250331,150000,1838744242,2355,2355,2355,2355,30
20250331,145900,1838673592,2355,2350,2355,2350,632
20250331,145800,1837187232,2355,2355,2355,2355,505
20250331,145700,1835997957,2365,2365,2365,2365,272
20250331,145600,1835354677,2370,2370,2370,2370,317
20250331,145500,1834603387,2370,2370,2370,2370,734
20250331,145400,1832863807,2365,2365,2365,2365,145
20250331,145300,1832520882,2365,2365,2365,2365,1048
20250331,145200,1830042362,2365,2365,2365,2365,645
20250331,145100,1828516937,2365,2365,2365,2365,140
20250331,145000,1828185837,2365,2365,2365,2365,124
20250331,144900,1827892577,2365,2360,2365,2360,51
20250331,144800,1827772212,2365,2370,2370,2365,443
20250331,144700,1826722662,2365,2365,2365,2365,50
20250331,144600,1826604412,2365,2365,2365,2365,3151
20250331,144500,1819152297,2365,2350,2365,2350,450
20250331,144400,1818088062,2370,2365,2370,2365,425
20250331,144300,1817081772,2365,2365,2365,2365,0
20250331,144200,1817081772,2365,2355,2365,2355,821
20250331,144100,1815144647,2365,2365,2365,2365,0
20250331,144000,1815144647,2365,2365,2365,2365,493
20250331,143900,1813978702,2365,2365,2365,2365,1
20250331,143800,1813976337,2360,2355,2360,2355,2824
20250331,143700,1807317612,2355,2370,2370,2355,747
20250331,143600,1805555632,2370,2370,2370,2370,0
20250331,143500,1805555632,2370,2365,2370,2365,329
20250331,143400,1804776152,2365,2365,2365,2365,234
20250331,143300,1804222742,2370,2370,2370,2370,562
20250331,143200,1802890802,2365,2350,2365,2350,161
20250331,143100,1802510352,2365,2365,2365,2365,529
20250331,143000,1801259267,2365,2365,2365,2365,350
20250331,142900,1800431517,2365,2365,2370,2365,831
20250331,142800,1798464632,2375,2375,2375,2375,0
20250331,142700,1798464632,2375,2370,2375,2370,2219
20250331,142600,1793201337,2370,2365,2370,2365,619
20250331,142500,1791734747,2365,2350,2365,2350,257
20250331,142400,1791128737,2355,2355,2355,2355,47
20250331,142300,1791018052,2360,2360,2360,2360,1406
20250331,142200,1787699892,2360,2360,2360,2360,514
20250331,142100,1786486852,2360,2355,2360,2355,3312
20250331,142000,1778671082,2360,2340,2360,2340,937
20250331,141900,1776463252,2350,2355,2355,2340,1798
20250331,141800,1772236292,2355,2350,2360,2345,3339
20250331,141700,1764399842,2360,2350,2360,2350,319
20250331,141600,1763648012,2355,2355,2355,2355,769
20250331,141500,1761837017,2355,2355,2355,2340,1235
20250331,141400,1758936617,2355,2355,2355,2355,1164
20250331,141300,1756195397,2355,2355,2355,2355,900
20250331,141200,1754075897,2355,2355,2355,2345,1214
20250331,141100,1751217927,2355,2355,2355,2355,276
20250331,141000,1750567947,2355,2355,2355,2355,456
20250331,140900,1749494067,2355,2350,2355,2350,359
20250331,140800,1748650407,2350,2345,2350,2345,882
20250331,140700,1746578147,2345,2340,2345,2340,963
20250331,140600,1744320862,2340,2340,2340,2340,500
20250331,140500,1743150862,2330,2340,2340,2330,6000
20250331,140400,1729130862,2330,2340,2340,2330,2603
20250331,140300,1723058312,2340,2340,2340,2340,335
20250331,140200,1722274412,2340,2340,2340,2340,309
20250331,140100,1721551352,2330,2335,2340,2330,3561
20250331,140000,1713223117,2330,2330,2330,2330,2
20250331,135900,1713218457,2335,2335,2335,2335,5
20250331,135800,1713206782,2335,2335,2335,2335,0
20250331,135700,1713206782,2335,2335,2335,2335,178
20250331,135600,1712791152,2335,2330,2335,2330,1293
20250331,135500,1709774597,2330,2330,2330,2330,440
20250331,135400,1708749397,2325,2325,2325,2325,0
20250331,135300,1708749397,2325,2325,2325,2325,0
20250331,135200,1708749397,2325,2325,2325,2325,570
20250331,135100,1707424147,2325,2325,2325,2325,20
20250331,135000,1707377647,2325,2325,2325,2325,1081
20250331,134900,1704864322,2320,2320,2320,2320,10000
20250331,134800,1681664322,2325,2325,2325,2325,1079
20250331,134700,1679155647,2330,2325,2330,2325,1151
20250331,134600,1676474572,2325,2325,2325,2325,100
20250331,134500,1676242072,2325,2330,2330,2325,10749
20250331,134400,1651245647,2330,2330,2330,2330,60
20250331,134300,1651105847,2330,2330,2335,2330,1803
20250331,134200,1646901152,2335,2335,2335,2335,1000
20250331,134100,1644566152,2335,2335,2335,2335,1000
20250331,134000,1642231152,2335,2335,2335,2335,1254
20250331,133900,1639303062,2335,2335,2335,2335,1000
20250331,133800,1636968062,2335,2335,2335,2335,811
20250331,133700,1635074377,2335,2335,2335,2335,0
20250331,133600,1635074377,2335,2335,2335,2335,73
20250331,133500,1634903922,2335,2335,2335,2335,0
20250331,133400,1634903922,2335,2330,2335,2330,218
20250331,133300,1634394967,2330,2330,2330,2330,2010
20250331,133200,1629711667,2335,2335,2335,2335,648
20250331,133100,1628198587,2335,2335,2335,2330,1617
20250331,133000,1624425042,2335,2335,2335,2335,394
20250331,132900,1623505052,2335,2330,2335,2330,95
20250331,132800,1623283327,2330,2330,2330,2330,61
20250331,132700,1623141197,2330,2330,2330,2330,2415
20250331,132600,1617514247,2330,2330,2330,2330,0
20250331,132500,1617514247,2330,2330,2330,2330,514
20250331,132400,1616316627,2330,2325,2330,2325,1014
20250331,132300,1613954027,2330,2330,2330,2330,915
20250331,132200,1611822077,2330,2330,2330,2330,12
20250331,132100,1611794117,2335,2335,2335,2330,1516
20250331,132000,1608259942,2335,2330,2335,2330,367
20250331,131900,1607403247,2335,2335,2335,2335,1936
20250331,131800,1602882687,2325,2335,2335,2325,322
20250331,131700,1602130827,2335,2335,2335,2335,0
20250331,131600,1602130827,2335,2335,2335,2335,0
20250331,131500,1602130827,2335,2335,2335,2335,0
20250331,131400,1602130827,2335,2335,2335,2335,1000
20250331,131300,1599795827,2335,2335,2335,2335,398
20250331,131200,1598866497,2335,2330,2335,2330,38
20250331,131100,1598777872,2330,2330,2330,2330,1
20250331,131000,1598775542,2335,2335,2335,2335,2100
20250331,130900,1593872042,2335,2335,2335,2325,3074
20250331,130800,1586717892,2335,2335,2335,2335,359
20250331,130700,1585879627,2335,2335,2335,2335,3744
20250331,130600,1577137387,2325,2325,2325,2325,265
20250331,130500,1576521262,2325,2335,2335,2325,1509
20250331,130400,1573009377,2330,2330,2330,2330,377
20250331,130300,1572130967,2330,2330,2330,2330,732
20250331,130200,1570425407,2335,2335,2335,2335,384
20250331,130100,1569528767,2330,2330,2330,2330,682
20250331,130000,1567939707,2325,2325,2325,2325,454
20250331,125900,1566884157,2325,2325,2325,2325,58
20250331,125800,1566749307,2320,2320,2320,2320,725
20250331,125700,1565067307,2320,2320,2320,2320,254
20250331,125600,1564478027,2320,2325,2325,2320,3061
20250331,125500,1557376307,2320,2325,2325,2320,302
20250331,125400,1556675657,2320,2320,2320,2320,100
20250331,125300,1556443657,2320,2320,2320,2320,118
20250331,125200,1556169897,2315,2320,2320,2315,3056
20250331,125100,1549084247,2315,2320,2320,2315,2153
20250331,125000,1544092937,2320,2320,2320,2320,1609
20250331,124900,1540360057,2320,2330,2330,2300,71894
20250331,124800,1374398812,2330,2330,2330,2325,1778
20250331,124700,1370263587,2330,2330,2330,2330,436
20250331,124600,1369247707,2330,2330,2330,2330,813
20250331,124500,1367353417,2330,2330,2330,2330,1137
20250331,124400,1364704207,2330,2330,2330,2330,50
20250331,124300,1364587707,2330,2330,2330,2330,100
20250331,124200,1364354707,2335,2330,2335,2325,3150
20250331,124100,1357007517,2330,2315,2330,2315,3615
20250331,124000,1348599797,2320,2325,2325,2300,73453
20250331,123900,1178944482,2335,2330,2335,2330,481
20250331,123800,1177821597,2330,2335,2335,2330,3152
20250331,123700,1170474557,2335,2335,2335,2335,90
20250331,123600,1170264407,2335,2335,2335,2335,0
20250331,123500,1170264407,2335,2335,2335,2335,562
20250331,123400,1168952137,2335,2340,2340,2330,3969
20250331,123300,1159693667,2335,2335,2335,2335,752
20250331,123200,1157937747,2335,2335,2335,2335,500
20250331,123100,1156770247,2335,2335,2335,2335,2009
20250331,123000,1152079232,2335,2335,2340,2335,912
20250331,122900,1149947662,2335,2335,2335,2335,370
20250331,122800,1149083712,2335,2335,2335,2335,2998
20250331,122700,1142083382,2335,2335,2335,2335,150
20250331,122600,1141733132,2335,2335,2335,2335,154
20250331,122500,1141373542,2335,2335,2335,2335,0
20250331,122400,1141373542,2335,2335,2335,2335,3010
20250331,122300,1134345192,2335,2335,2335,2335,12
20250331,122200,1134317172,2340,2340,2340,2340,499
20250331,122100,1133149512,2340,2340,2340,2335,3288
20250331,122000,1125471792,2340,2340,2340,2340,0
20250331,121900,1125471792,2340,2340,2340,2340,71
20250331,121800,1125305652,2340,2340,2340,2340,472
20250331,121700,1124201172,2340,2340,2340,2340,45
20250331,121600,1124095872,2340,2340,2340,2340,295
20250331,121500,1123405572,2340,2340,2340,2340,5
20250331,121400,1123393872,2340,2340,2340,2340,725
20250331,121300,1121697372,2340,2340,2340,2340,1219
20250331,121200,1118844912,2340,2340,2340,2340,1
20250331,121100,1118842572,2340,2340,2340,2340,200
20250331,121000,1118374572,2335,2340,2340,2335,247
20250331,120900,1117797022,2340,2340,2340,2335,1064
20250331,120800,1115312282,2335,2335,2335,2335,0
20250331,120700,1115312282,2335,2340,2340,2335,406
20250331,120600,1114363022,2340,2340,2340,2340,12
20250331,120500,1114334942,2340,2340,2340,2340,0
20250331,120400,1114334942,2340,2340,2340,2340,23
20250331,120300,1114281122,2340,2340,2340,2340,0
20250331,120200,1114281122,2340,2340,2340,2340,0
20250331,120100,1114281122,2340,2340,2340,2340,1000
20250331,120000,1111941122,2340,2340,2340,2335,2909
20250331,115900,1105146007,2340,2340,2345,2340,1109
20250331,115800,1102548857,2340,2340,2340,2340,5
20250331,115700,1102537157,2340,2340,2340,2340,313
20250331,115600,1101804737,2340,2340,2340,2340,2
20250331,115500,1101800057,2340,2340,2340,2340,205
20250331,115400,1101320357,2340,2340,2340,2340,2
20250331,115300,1101315677,2340,2340,2340,2340,952
20250331,115200,1099087997,2340,2340,2340,2340,2
20250331,115100,1099083317,2340,2340,2340,2340,273
20250331,115000,1098444497,2340,2340,2340,2340,0
20250331,114900,1098444497,2340,2340,2340,2340,52
20250331,114800,1098322817,2340,2340,2340,2340,395
20250331,114700,1097398517,2340,2335,2340,2335,90
20250331,114600,1097187927,2340,2335,2340,2335,471
20250331,114500,1096086022,2335,2335,2335,2335,149
20250331,114400,1095738107,2335,2335,2335,2335,82
20250331,114300,1095546637,2335,2335,2335,2335,23
20250331,114200,1095492932,2340,2335,2340,2335,74
20250331,114100,1095319812,2335,2340,2340,2335,325
20250331,114000,1094559352,2335,2335,2335,2335,2
20250331,113900,1094554682,2335,2335,2335,2335,857
20250331,113800,1092553587,2335,2335,2335,2335,120
20250331,113700,1092273387,2335,2330,2335,2330,39
20250331,113600,1092182497,2330,2330,2330,2330,61
20250331,113500,1092040367,2335,2340,2340,2335,5485
20250331,113400,1079232882,2335,2335,2335,2335,10
20250331,113300,1079209532,2340,2330,2340,2330,655
20250331,113200,1077678242,2335,2330,2335,2330,1384
20250331,113100,1074453037,2335,2335,2335,2335,0
20250331,113000,1074453037,2335,2340,2340,2330,1691
20250331,112900,1070506597,2340,2340,2340,2340,2248
20250331,112800,1065246277,2335,2335,2335,2335,638
20250331,112700,1063756547,2335,2335,2335,2335,2
20250331,112600,1063751877,2335,2335,2335,2335,105
20250331,112500,1063506702,2335,2330,2335,2330,1393
20250331,112400,1060260012,2335,2335,2335,2335,120
20250331,112300,1059979812,2330,2330,2330,2330,0
20250331,112200,1059979812,2330,2330,2330,2330,209
20250331,112100,1059492842,2330,2330,2330,2330,0
20250331,112000,1059492842,2330,2335,2335,2330,1333
20250331,111900,1056386942,2330,2340,2340,2330,2909
20250331,111800,1049603617,2335,2335,2335,2335,2
20250331,111700,1049598947,2340,2340,2340,2340,5400
20250331,111600,1036962947,2335,2335,2335,2335,128
20250331,111500,1036664067,2340,2335,2340,2335,226
20250331,111400,1036135257,2340,2340,2340,2340,854
20250331,111300,1034136897,2340,2335,2340,2330,3785
20250331,111200,1025285202,2330,2330,2330,2330,80
20250331,111100,1025098802,2330,2330,2330,2330,500
20250331,111000,1023933802,2330,2330,2330,2330,1002
20250331,110900,1021599142,2330,2330,2330,2330,30
20250331,110800,1021529242,2330,2335,2335,2330,102
20250331,110700,1021291082,2330,2335,2335,2330,42
20250331,110600,1021193212,2330,2330,2330,2325,118
20250331,110500,1020918382,2330,2330,2340,2330,2463
20250331,110400,1015169477,2335,2335,2335,2335,190
20250331,110300,1014725827,2335,2335,2335,2335,2069
20250331,110200,1009894712,2335,2335,2335,2335,398
20250331,110100,1008965382,2330,2330,2335,2330,2968
20250331,110000,1002039937,2330,2325,2330,2325,3427
20250331,105900,994071687,2325,2325,2325,2320,37235
20250331,105800,907553147,2330,2335,2337,2330,11523
20250331,105700,880696927,2335,2327,2335,2327,8796
20250331,105600,860211116,2327,2327,2327,2327,170
20250331,105500,859815526,2327,2327,2327,2325,1911
20250331,105400,855370051,2327,2327,2327,2327,961
20250331,105300,853133804,2327,2335,2335,2327,7828
20250331,105200,834888428,2340,2340,2345,2340,3969
20250331,105100,825600943,2340,2345,2350,2340,5201
20250331,105000,813411778,2350,2350,2350,2350,0
20250331,104900,813411778,2350,2350,2350,2350,1002
20250331,104800,811057078,2350,2350,2350,2350,2000
20250331,104700,806357078,2350,2350,2350,2350,200
20250331,104600,805887078,2350,2350,2350,2350,602
20250331,104500,804472378,2350,2350,2350,2350,432
20250331,104400,803457178,2350,2350,2350,2350,1296
20250331,104300,800411578,2350,2350,2350,2350,66
20250331,104200,800256478,2350,2350,2350,2350,1508
20250331,104100,796712678,2350,2350,2350,2350,3323
20250331,104000,788903628,2355,2355,2355,2355,0
20250331,103900,788903628,2355,2355,2355,2355,2
20250331,103800,788898918,2355,2355,2355,2355,26
20250331,103700,788837688,2355,2355,2355,2355,0
20250331,103600,788837688,2355,2355,2355,2355,512
20250331,103500,787631928,2355,2360,2360,2350,8402
20250331,103400,767875143,2360,2365,2365,2360,181
20250331,103300,767447083,2365,2365,2365,2365,0
20250331,103200,767447083,2365,2365,2365,2365,1
20250331,103100,767444718,2360,2360,2360,2360,0
20250331,103000,767444718,2360,2360,2360,2360,0
20250331,102900,767444718,2360,2360,2360,2360,0
20250331,102800,767444718,2360,2360,2360,2360,810
20250331,102700,765533118,2360,2365,2365,2360,71
20250331,102600,765365548,2360,2360,2360,2360,792
20250331,102500,763496428,2360,2360,2360,2360,1000
20250331,102400,761136428,2365,2365,2365,2365,2
20250331,102300,761131698,2365,2365,2365,2365,319
20250331,102200,760377263,2365,2365,2365,2365,102
20250331,102100,760136033,2370,2370,2370,2370,0
20250331,102000,760136033,2370,2365,2370,2365,778
20250331,101900,758296058,2360,2360,2360,2360,408
20250331,101800,757333178,2360,2360,2360,2360,43
20250331,101700,757231698,2365,2365,2365,2365,507
20250331,101600,756032643,2365,2365,2365,2365,146
20250331,101500,755687353,2365,2365,2365,2365,148
20250331,101400,755337333,2365,2370,2370,2365,178
20250331,101300,754915573,2365,2365,2365,2365,2
20250331,101200,754910843,2365,2365,2365,2365,2
20250331,101100,754906113,2370,2370,2370,2370,825
20250331,101000,752950863,2365,2365,2365,2365,2
20250331,100900,752946133,2365,2365,2365,2365,2
20250331,100800,752941403,2365,2365,2365,2365,5
20250331,100700,752929578,2365,2365,2365,2360,44
20250331,100600,752825578,2365,2365,2365,2365,545
20250331,100500,751536653,2370,2365,2370,2365,1640
20250331,100400,747655553,2365,2365,2365,2365,26
20250331,100300,747594063,2360,2360,2360,2360,2
20250331,100200,747589343,2360,2355,2360,2355,950
20250331,100100,745348843,2355,2355,2355,2350,786
20250331,100000,743499683,2355,2350,2355,2350,76
20250331,095900,743320753,2350,2350,2355,2350,3231
20250331,095800,735714153,2355,2355,2355,2355,7
20250331,095700,735697668,2350,2350,2350,2350,874
20250331,095600,733643768,2350,2350,2350,2350,20
20250331,095500,733596768,2355,2355,2355,2355,1000
20250331,095400,731241768,2350,2350,2350,2335,1524
20250331,095300,727673138,2350,2345,2350,2345,20157
20250331,095200,680304965,2345,2345,2345,2345,56
20250331,095100,680173645,2345,2340,2345,2340,132
20250331,095000,679864505,2340,2340,2340,2340,41
20250331,094900,679768565,2335,2340,2340,2335,510
20250331,094800,678575215,2330,2330,2330,2330,1317
20250331,094700,675506605,2330,2330,2330,2320,4052
20250331,094600,666100300,2330,2355,2355,2330,40002
20250331,094500,572683260,2355,2355,2355,2355,1275
20250331,094400,569680635,2355,2355,2355,2355,1
20250331,094300,569678280,2350,2350,2350,2350,57
20250331,094200,569544330,2350,2345,2350,2345,1158
20250331,094100,566828770,2345,2345,2345,2345,3
20250331,094000,566821735,2340,2340,2345,2340,5937
20250331,093900,552924155,2345,2345,2350,2345,680
20250331,093800,551329490,2345,2350,2350,2345,1317
20250331,093700,548240865,2350,2350,2350,2350,62
20250331,093600,548095165,2350,2350,2350,2350,134
20250331,093500,547780265,2350,2350,2350,2350,30
20250331,093400,547709765,2350,2350,2350,2350,7
20250331,093300,547693315,2350,2350,2365,2340,1828
20250331,093200,543389865,2350,2350,2350,2350,39
20250331,093100,543298215,2350,2345,2350,2345,402
20250331,093000,542355490,2365,2345,2365,2340,5036
20250331,092900,530519750,2340,2340,2340,2340,606
20250331,092800,529101710,2340,2340,2340,2335,17
20250331,092700,529061980,2340,2337,2340,2335,309
20250331,092600,528339079,2335,2335,2340,2335,4118
20250331,092500,518707994,2335,2330,2335,2325,1876
20250331,092400,514332799,2325,2325,2330,2325,1277
20250331,092300,511363404,2325,2320,2330,2310,9452
20250331,092200,489439344,2320,2330,2335,2280,16253
20250331,092100,451935499,2335,2350,2350,2305,88607
20250331,092000,246446859,2340,2345,2365,2330,41675
20250331,091900,149072119,2350,2370,2370,2345,16489
20250331,091800,110288859,2370,2365,2370,2360,2293
20250331,091700,104868374,2365,2365,2365,2365,1050
20250331,091600,102385124,2365,2365,2365,2365,1160
20250331,091500,99641724,2365,2365,2365,2365,3013
20250331,091400,92515979,2370,2370,2370,2370,1464
20250331,091300,89046299,2375,2370,2375,2370,6364
20250331,091200,73963504,2375,2375,2380,2375,1622
20250331,091100,70106104,2380,2380,2380,2380,76
20250331,091000,69925224,2380,2380,2380,2380,190
20250331,090900,69473024,2375,2380,2385,2375,765
20250331,090800,67655174,2380,2380,2385,2375,784
20250331,090700,65789089,2380,2375,2380,2370,2850
20250331,090600,59022640,2375,2380,2380,2370,2373
20250331,090500,53387075,2380,2380,2380,2375,2416
20250331,090400,47642415,2380,2375,2390,2375,1850
20250331,090300,43244085,2390,2385,2390,2375,5691
20250331,090200,29683690,2390,2390,2405,2390,2368
20250331,090100,24022940,2405,2395,2410,2390,2126
20250331,090000,18929770,2410,2420,2420,2390,7862
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250331 190300 1902099762 2355 2355 2355 2355 6572
3 20250331 190200 1902099762 2355 2355 2355 2355 0
4 20250331 190100 1902099762 2355 2355 2355 2355 0
5 20250331 190000 1902099762 2355 2355 2355 2355 0
6 20250331 185900 1902099762 2355 2355 2355 2355 0
7 20250331 185800 1902099762 2355 2355 2355 2355 0
8 20250331 185700 1902099762 2355 2355 2355 2355 0
9 20250331 185600 1902099762 2355 2355 2355 2355 0
10 20250331 185500 1902099762 2355 2355 2355 2355 0
11 20250331 185400 1902099762 2355 2355 2355 2355 0
12 20250331 185300 1902099762 2355 2355 2355 2355 0
13 20250331 185200 1902099762 2355 2355 2355 2355 0
14 20250331 185100 1902099762 2355 2355 2355 2355 0
15 20250331 185000 1902099762 2355 2355 2355 2355 0
16 20250331 184900 1902099762 2355 2355 2355 2355 0
17 20250331 184800 1902099762 2355 2355 2355 2355 0
18 20250331 184700 1902099762 2355 2355 2355 2355 0
19 20250331 184600 1902099762 2355 2355 2355 2355 0
20 20250331 184500 1902099762 2355 2355 2355 2355 0
21 20250331 184400 1902099762 2355 2355 2355 2355 0
22 20250331 184300 1902099762 2355 2355 2355 2355 0
23 20250331 184200 1902099762 2355 2355 2355 2355 0
24 20250331 184100 1902099762 2355 2355 2355 2355 0
25 20250331 184000 1902099762 2355 2355 2355 2355 0
26 20250331 183900 1902099762 2355 2355 2355 2355 0
27 20250331 183800 1902099762 2355 2355 2355 2355 0
28 20250331 183700 1902099762 2355 2355 2355 2355 0
29 20250331 183600 1902099762 2355 2355 2355 2355 0
30 20250331 183500 1902099762 2355 2355 2355 2355 0
31 20250331 183400 1902099762 2355 2355 2355 2355 0
32 20250331 183300 1902099762 2355 2355 2355 2355 6572
33 20250331 183200 1902099762 2355 2355 2355 2355 0
34 20250331 183100 1902099762 2355 2355 2355 2355 0
35 20250331 183000 1902099762 2355 2355 2355 2355 0
36 20250331 182900 1902099762 2355 2355 2355 2355 0
37 20250331 182800 1902099762 2355 2355 2355 2355 0
38 20250331 182700 1902099762 2355 2355 2355 2355 0
39 20250331 182600 1902099762 2355 2355 2355 2355 0
40 20250331 182500 1902099762 2355 2355 2355 2355 0
41 20250331 182400 1902099762 2355 2355 2355 2355 0
42 20250331 182300 1902099762 2355 2355 2355 2355 0
43 20250331 182200 1902099762 2355 2355 2355 2355 0
44 20250331 182100 1902099762 2355 2355 2355 2355 0
45 20250331 182000 1902099762 2355 2355 2355 2355 0
46 20250331 181900 1902099762 2355 2355 2355 2355 0
47 20250331 181800 1902099762 2355 2355 2355 2355 0
48 20250331 181700 1902099762 2355 2355 2355 2355 0
49 20250331 181600 1902099762 2355 2355 2355 2355 0
50 20250331 181500 1902099762 2355 2355 2355 2355 0
51 20250331 181400 1902099762 2355 2355 2355 2355 0
52 20250331 181300 1902099762 2355 2355 2355 2355 0
53 20250331 181200 1902099762 2355 2355 2355 2355 0
54 20250331 181100 1902099762 2355 2355 2355 2355 0
55 20250331 181000 1902099762 2355 2355 2355 2355 0
56 20250331 180900 1902099762 2355 2355 2355 2355 0
57 20250331 180800 1902099762 2355 2355 2355 2355 0
58 20250331 180700 1902099762 2355 2355 2355 2355 0
59 20250331 180600 1902099762 2355 2355 2355 2355 0
60 20250331 180500 1902099762 2355 2355 2355 2355 0
61 20250331 180400 1902099762 2355 2355 2355 2355 0
62 20250331 180300 1902099762 2355 2355 2355 2355 6572
63 20250331 180200 1902099762 2355 2355 2355 2355 0
64 20250331 180100 1902099762 2355 2355 2355 2355 0
65 20250331 180000 1902099762 2355 2355 2355 2355 0
66 20250331 175900 1902099762 2355 2355 2355 2355 0
67 20250331 175800 1902099762 2355 2355 2355 2355 0
68 20250331 175700 1902099762 2355 2355 2355 2355 0
69 20250331 175600 1902099762 2355 2355 2355 2355 0
70 20250331 175500 1902099762 2355 2355 2355 2355 0
71 20250331 175400 1902099762 2355 2355 2355 2355 0
72 20250331 175300 1902099762 2355 2355 2355 2355 0
73 20250331 175200 1902099762 2355 2355 2355 2355 0
74 20250331 175100 1902099762 2355 2355 2355 2355 0
75 20250331 175000 1902099762 2355 2355 2355 2355 0
76 20250331 174900 1902099762 2355 2355 2355 2355 0
77 20250331 174800 1902099762 2355 2355 2355 2355 0
78 20250331 174700 1902099762 2355 2355 2355 2355 0
79 20250331 174600 1902099762 2355 2355 2355 2355 0
80 20250331 174500 1902099762 2355 2355 2355 2355 0
81 20250331 174400 1902099762 2355 2355 2355 2355 0
82 20250331 174300 1902099762 2355 2355 2355 2355 0
83 20250331 174200 1902099762 2355 2355 2355 2355 0
84 20250331 174100 1902099762 2355 2355 2355 2355 0
85 20250331 174000 1902099762 2355 2355 2355 2355 0
86 20250331 173900 1902099762 2355 2355 2355 2355 0
87 20250331 173800 1902099762 2355 2355 2355 2355 0
88 20250331 173700 1902099762 2355 2355 2355 2355 0
89 20250331 173600 1902099762 2355 2355 2355 2355 0
90 20250331 173500 1902099762 2355 2355 2355 2355 0
91 20250331 173400 1902099762 2355 2355 2355 2355 0
92 20250331 173300 1902099762 2355 2355 2355 2355 6572
93 20250331 173200 1902099762 2355 2355 2355 2355 0
94 20250331 173100 1902099762 2355 2355 2355 2355 0
95 20250331 173000 1902099762 2355 2355 2355 2355 0
96 20250331 172900 1902099762 2355 2355 2355 2355 0
97 20250331 172800 1902099762 2355 2355 2355 2355 0
98 20250331 172700 1902099762 2355 2355 2355 2355 0
99 20250331 172600 1902099762 2355 2355 2355 2355 0
100 20250331 172500 1902099762 2355 2355 2355 2355 0
101 20250331 172400 1902099762 2355 2355 2355 2355 0
102 20250331 172300 1902099762 2355 2355 2355 2355 0
103 20250331 172200 1902099762 2355 2355 2355 2355 0
104 20250331 172100 1902099762 2355 2355 2355 2355 0
105 20250331 172000 1902099762 2355 2355 2355 2355 0
106 20250331 171900 1902099762 2355 2355 2355 2355 0
107 20250331 171800 1902099762 2355 2355 2355 2355 0
108 20250331 171700 1902099762 2355 2355 2355 2355 0
109 20250331 171600 1902099762 2355 2355 2355 2355 0
110 20250331 171500 1902099762 2355 2355 2355 2355 0
111 20250331 171400 1902099762 2355 2355 2355 2355 0
112 20250331 171300 1902099762 2355 2355 2355 2355 0
113 20250331 171200 1902099762 2355 2355 2355 2355 0
114 20250331 171100 1902099762 2355 2355 2355 2355 0
115 20250331 171000 1902099762 2355 2355 2355 2355 0
116 20250331 170900 1902099762 2355 2355 2355 2355 0
117 20250331 170800 1902099762 2355 2355 2355 2355 0
118 20250331 170700 1902099762 2355 2355 2355 2355 0
119 20250331 170600 1902099762 2355 2355 2355 2355 0
120 20250331 170500 1902099762 2355 2355 2355 2355 0
121 20250331 170400 1902099762 2355 2355 2355 2355 0
122 20250331 170300 1902099762 2355 2355 2355 2355 6572
123 20250331 170200 1902099762 2355 2355 2355 2355 0
124 20250331 170100 1902099762 2355 2355 2355 2355 0
125 20250331 170000 1902099762 2355 2355 2355 2355 0
126 20250331 165900 1902099762 2355 2355 2355 2355 0
127 20250331 165800 1902099762 2355 2355 2355 2355 0
128 20250331 165700 1902099762 2355 2355 2355 2355 0
129 20250331 165600 1902099762 2355 2355 2355 2355 0
130 20250331 165500 1902099762 2355 2355 2355 2355 0
131 20250331 165400 1902099762 2355 2355 2355 2355 0
132 20250331 165300 1902099762 2355 2355 2355 2355 0
133 20250331 165200 1902099762 2355 2355 2355 2355 0
134 20250331 165100 1902099762 2355 2355 2355 2355 0
135 20250331 165000 1902099762 2355 2355 2355 2355 0
136 20250331 164900 1902099762 2355 2355 2355 2355 0
137 20250331 164800 1902099762 2355 2355 2355 2355 0
138 20250331 164700 1902099762 2355 2355 2355 2355 0
139 20250331 164600 1902099762 2355 2355 2355 2355 0
140 20250331 164500 1902099762 2355 2355 2355 2355 0
141 20250331 164400 1902099762 2355 2355 2355 2355 0
142 20250331 164300 1902099762 2355 2355 2355 2355 0
143 20250331 164200 1902099762 2355 2355 2355 2355 0
144 20250331 164100 1902099762 2355 2355 2355 2355 0
145 20250331 164000 1902099762 2355 2355 2355 2355 0
146 20250331 163900 1902099762 2355 2355 2355 2355 0
147 20250331 163800 1902099762 2355 2355 2355 2355 0
148 20250331 163700 1902099762 2355 2355 2355 2355 0
149 20250331 163600 1902099762 2355 2355 2355 2355 0
150 20250331 163500 1902099762 2355 2355 2355 2355 0
151 20250331 163400 1902099762 2355 2355 2355 2355 0
152 20250331 163300 1902099762 2355 2355 2355 2355 6572
153 20250331 163200 1902099762 2355 2355 2355 2355 0
154 20250331 163100 1902099762 2355 2355 2355 2355 0
155 20250331 163000 1902099762 2355 2355 2355 2355 0
156 20250331 162900 1902099762 2355 2355 2355 2355 0
157 20250331 162800 1902099762 2355 2355 2355 2355 0
158 20250331 162700 1902099762 2355 2355 2355 2355 0
159 20250331 162600 1902099762 2355 2355 2355 2355 0
160 20250331 162500 1902099762 2355 2355 2355 2355 0
161 20250331 162400 1902099762 2355 2355 2355 2355 0
162 20250331 162300 1902099762 2355 2355 2355 2355 0
163 20250331 162200 1902099762 2355 2355 2355 2355 0
164 20250331 162100 1902099762 2355 2355 2355 2355 0
165 20250331 162000 1902099762 2355 2355 2355 2355 0
166 20250331 161900 1902099762 2355 2355 2355 2355 0
167 20250331 161800 1902099762 2355 2355 2355 2355 0
168 20250331 161700 1902099762 2355 2355 2355 2355 0
169 20250331 161600 1902099762 2355 2355 2355 2355 0
170 20250331 161500 1902099762 2355 2355 2355 2355 0
171 20250331 161400 1902099762 2355 2355 2355 2355 0
172 20250331 161300 1902099762 2355 2355 2355 2355 0
173 20250331 161200 1902099762 2355 2355 2355 2355 0
174 20250331 161100 1902099762 2355 2355 2355 2355 0
175 20250331 161000 1902099762 2355 2355 2355 2355 0
176 20250331 160900 1902099762 2355 2355 2355 2355 0
177 20250331 160800 1902099762 2355 2355 2355 2355 0
178 20250331 160700 1902099762 2355 2355 2355 2355 0
179 20250331 160600 1902099762 2355 2355 2355 2355 0
180 20250331 160500 1902099762 2355 2355 2355 2355 0
181 20250331 160400 1902099762 2355 2355 2355 2355 0
182 20250331 160300 1902099762 2355 2355 2355 2355 6572
183 20250331 160200 1902099762 2355 2355 2355 2355 0
184 20250331 160100 1902099762 2355 2355 2355 2355 0
185 20250331 160000 1902099762 2355 2355 2355 2355 0
186 20250331 155900 1902099762 2355 2355 2355 2355 0
187 20250331 155800 1902099762 2355 2355 2355 2355 0
188 20250331 155700 1902099762 2355 2355 2355 2355 0
189 20250331 155600 1902099762 2355 2355 2355 2355 0
190 20250331 155500 1902099762 2355 2355 2355 2355 0
191 20250331 155400 1902099762 2355 2355 2355 2355 0
192 20250331 155300 1902099762 2355 2355 2355 2355 0
193 20250331 155200 1902099762 2355 2355 2355 2355 0
194 20250331 155100 1902099762 2355 2355 2355 2355 0
195 20250331 155000 1902099762 2355 2355 2355 2355 0
196 20250331 154900 1902099762 2355 2355 2355 2355 0
197 20250331 154800 1902099762 2355 2355 2355 2355 0
198 20250331 154700 1902099762 2355 2355 2355 2355 0
199 20250331 154600 1902099762 2355 2355 2355 2355 0
200 20250331 154500 1902099762 2355 2355 2355 2355 0
201 20250331 154400 1902099762 2355 2355 2355 2355 0
202 20250331 154300 1902099762 2355 2355 2355 2355 0
203 20250331 154200 1902099762 2355 2355 2355 2355 0
204 20250331 154100 1902099762 2355 2355 2355 2355 0
205 20250331 154000 1902099762 2355 2355 2355 2355 0
206 20250331 153900 1902099762 2355 2355 2355 2355 0
207 20250331 153800 1902099762 2355 2355 2355 2355 0
208 20250331 153700 1902099762 2355 2355 2355 2355 0
209 20250331 153600 1902099762 2355 2355 2355 2355 0
210 20250331 153500 1902099762 2355 2355 2355 2355 0
211 20250331 153400 1902099762 2355 2355 2355 2355 0
212 20250331 153300 1902099762 2355 2355 2355 2355 6572
213 20250331 153200 1902099762 2355 2355 2355 2355 0
214 20250331 153100 1902099762 2355 2355 2355 2355 0
215 20250331 153000 1902099762 2355 2355 2355 2355 6572
216 20250331 152900 1886622702 2355 2355 2355 2355 0
217 20250331 152800 1886622702 2355 2355 2355 2355 0
218 20250331 152700 1886622702 2355 2355 2355 2355 0
219 20250331 152600 1886622702 2355 2355 2355 2355 0
220 20250331 152500 1886622702 2355 2355 2355 2355 0
221 20250331 152400 1886622702 2355 2355 2355 2355 0
222 20250331 152300 1886622702 2355 2355 2355 2355 0
223 20250331 152200 1886622702 2355 2355 2355 2355 0
224 20250331 152100 1886622702 2355 2355 2355 2355 0
225 20250331 152000 1886622702 2355 2355 2355 2355 0
226 20250331 151900 1886622702 2355 2360 2360 2355 886
227 20250331 151800 1884534797 2360 2360 2360 2360 1
228 20250331 151700 1884532437 2355 2355 2360 2350 647
229 20250331 151600 1883008632 2355 2360 2360 2355 5330
230 20250331 151500 1870455522 2360 2360 2360 2360 229
231 20250331 151400 1869915082 2360 2365 2370 2355 3982
232 20250331 151300 1860526117 2365 2365 2365 2365 1866
233 20250331 151200 1856113027 2365 2370 2370 2365 556
234 20250331 151100 1854796677 2370 2370 2370 2370 552
235 20250331 151000 1853488437 2370 2370 2370 2370 290
236 20250331 150900 1852801137 2365 2370 2370 2365 1361
237 20250331 150800 1849580567 2365 2365 2365 2365 300
238 20250331 150700 1848871067 2370 2365 2370 2365 785
239 20250331 150600 1847012922 2365 2365 2370 2365 1666
240 20250331 150500 1843069582 2370 2365 2370 2365 728
241 20250331 150400 1841347857 2365 2365 2365 2365 0
242 20250331 150300 1841347857 2365 2365 2365 2365 781
243 20250331 150200 1839500792 2365 2360 2365 2360 286
244 20250331 150100 1838824482 2360 2360 2360 2360 34
245 20250331 150000 1838744242 2355 2355 2355 2355 30
246 20250331 145900 1838673592 2355 2350 2355 2350 632
247 20250331 145800 1837187232 2355 2355 2355 2355 505
248 20250331 145700 1835997957 2365 2365 2365 2365 272
249 20250331 145600 1835354677 2370 2370 2370 2370 317
250 20250331 145500 1834603387 2370 2370 2370 2370 734
251 20250331 145400 1832863807 2365 2365 2365 2365 145
252 20250331 145300 1832520882 2365 2365 2365 2365 1048
253 20250331 145200 1830042362 2365 2365 2365 2365 645
254 20250331 145100 1828516937 2365 2365 2365 2365 140
255 20250331 145000 1828185837 2365 2365 2365 2365 124
256 20250331 144900 1827892577 2365 2360 2365 2360 51
257 20250331 144800 1827772212 2365 2370 2370 2365 443
258 20250331 144700 1826722662 2365 2365 2365 2365 50
259 20250331 144600 1826604412 2365 2365 2365 2365 3151
260 20250331 144500 1819152297 2365 2350 2365 2350 450
261 20250331 144400 1818088062 2370 2365 2370 2365 425
262 20250331 144300 1817081772 2365 2365 2365 2365 0
263 20250331 144200 1817081772 2365 2355 2365 2355 821
264 20250331 144100 1815144647 2365 2365 2365 2365 0
265 20250331 144000 1815144647 2365 2365 2365 2365 493
266 20250331 143900 1813978702 2365 2365 2365 2365 1
267 20250331 143800 1813976337 2360 2355 2360 2355 2824
268 20250331 143700 1807317612 2355 2370 2370 2355 747
269 20250331 143600 1805555632 2370 2370 2370 2370 0
270 20250331 143500 1805555632 2370 2365 2370 2365 329
271 20250331 143400 1804776152 2365 2365 2365 2365 234
272 20250331 143300 1804222742 2370 2370 2370 2370 562
273 20250331 143200 1802890802 2365 2350 2365 2350 161
274 20250331 143100 1802510352 2365 2365 2365 2365 529
275 20250331 143000 1801259267 2365 2365 2365 2365 350
276 20250331 142900 1800431517 2365 2365 2370 2365 831
277 20250331 142800 1798464632 2375 2375 2375 2375 0
278 20250331 142700 1798464632 2375 2370 2375 2370 2219
279 20250331 142600 1793201337 2370 2365 2370 2365 619
280 20250331 142500 1791734747 2365 2350 2365 2350 257
281 20250331 142400 1791128737 2355 2355 2355 2355 47
282 20250331 142300 1791018052 2360 2360 2360 2360 1406
283 20250331 142200 1787699892 2360 2360 2360 2360 514
284 20250331 142100 1786486852 2360 2355 2360 2355 3312
285 20250331 142000 1778671082 2360 2340 2360 2340 937
286 20250331 141900 1776463252 2350 2355 2355 2340 1798
287 20250331 141800 1772236292 2355 2350 2360 2345 3339
288 20250331 141700 1764399842 2360 2350 2360 2350 319
289 20250331 141600 1763648012 2355 2355 2355 2355 769
290 20250331 141500 1761837017 2355 2355 2355 2340 1235
291 20250331 141400 1758936617 2355 2355 2355 2355 1164
292 20250331 141300 1756195397 2355 2355 2355 2355 900
293 20250331 141200 1754075897 2355 2355 2355 2345 1214
294 20250331 141100 1751217927 2355 2355 2355 2355 276
295 20250331 141000 1750567947 2355 2355 2355 2355 456
296 20250331 140900 1749494067 2355 2350 2355 2350 359
297 20250331 140800 1748650407 2350 2345 2350 2345 882
298 20250331 140700 1746578147 2345 2340 2345 2340 963
299 20250331 140600 1744320862 2340 2340 2340 2340 500
300 20250331 140500 1743150862 2330 2340 2340 2330 6000
301 20250331 140400 1729130862 2330 2340 2340 2330 2603
302 20250331 140300 1723058312 2340 2340 2340 2340 335
303 20250331 140200 1722274412 2340 2340 2340 2340 309
304 20250331 140100 1721551352 2330 2335 2340 2330 3561
305 20250331 140000 1713223117 2330 2330 2330 2330 2
306 20250331 135900 1713218457 2335 2335 2335 2335 5
307 20250331 135800 1713206782 2335 2335 2335 2335 0
308 20250331 135700 1713206782 2335 2335 2335 2335 178
309 20250331 135600 1712791152 2335 2330 2335 2330 1293
310 20250331 135500 1709774597 2330 2330 2330 2330 440
311 20250331 135400 1708749397 2325 2325 2325 2325 0
312 20250331 135300 1708749397 2325 2325 2325 2325 0
313 20250331 135200 1708749397 2325 2325 2325 2325 570
314 20250331 135100 1707424147 2325 2325 2325 2325 20
315 20250331 135000 1707377647 2325 2325 2325 2325 1081
316 20250331 134900 1704864322 2320 2320 2320 2320 10000
317 20250331 134800 1681664322 2325 2325 2325 2325 1079
318 20250331 134700 1679155647 2330 2325 2330 2325 1151
319 20250331 134600 1676474572 2325 2325 2325 2325 100
320 20250331 134500 1676242072 2325 2330 2330 2325 10749
321 20250331 134400 1651245647 2330 2330 2330 2330 60
322 20250331 134300 1651105847 2330 2330 2335 2330 1803
323 20250331 134200 1646901152 2335 2335 2335 2335 1000
324 20250331 134100 1644566152 2335 2335 2335 2335 1000
325 20250331 134000 1642231152 2335 2335 2335 2335 1254
326 20250331 133900 1639303062 2335 2335 2335 2335 1000
327 20250331 133800 1636968062 2335 2335 2335 2335 811
328 20250331 133700 1635074377 2335 2335 2335 2335 0
329 20250331 133600 1635074377 2335 2335 2335 2335 73
330 20250331 133500 1634903922 2335 2335 2335 2335 0
331 20250331 133400 1634903922 2335 2330 2335 2330 218
332 20250331 133300 1634394967 2330 2330 2330 2330 2010
333 20250331 133200 1629711667 2335 2335 2335 2335 648
334 20250331 133100 1628198587 2335 2335 2335 2330 1617
335 20250331 133000 1624425042 2335 2335 2335 2335 394
336 20250331 132900 1623505052 2335 2330 2335 2330 95
337 20250331 132800 1623283327 2330 2330 2330 2330 61
338 20250331 132700 1623141197 2330 2330 2330 2330 2415
339 20250331 132600 1617514247 2330 2330 2330 2330 0
340 20250331 132500 1617514247 2330 2330 2330 2330 514
341 20250331 132400 1616316627 2330 2325 2330 2325 1014
342 20250331 132300 1613954027 2330 2330 2330 2330 915
343 20250331 132200 1611822077 2330 2330 2330 2330 12
344 20250331 132100 1611794117 2335 2335 2335 2330 1516
345 20250331 132000 1608259942 2335 2330 2335 2330 367
346 20250331 131900 1607403247 2335 2335 2335 2335 1936
347 20250331 131800 1602882687 2325 2335 2335 2325 322
348 20250331 131700 1602130827 2335 2335 2335 2335 0
349 20250331 131600 1602130827 2335 2335 2335 2335 0
350 20250331 131500 1602130827 2335 2335 2335 2335 0
351 20250331 131400 1602130827 2335 2335 2335 2335 1000
352 20250331 131300 1599795827 2335 2335 2335 2335 398
353 20250331 131200 1598866497 2335 2330 2335 2330 38
354 20250331 131100 1598777872 2330 2330 2330 2330 1
355 20250331 131000 1598775542 2335 2335 2335 2335 2100
356 20250331 130900 1593872042 2335 2335 2335 2325 3074
357 20250331 130800 1586717892 2335 2335 2335 2335 359
358 20250331 130700 1585879627 2335 2335 2335 2335 3744
359 20250331 130600 1577137387 2325 2325 2325 2325 265
360 20250331 130500 1576521262 2325 2335 2335 2325 1509
361 20250331 130400 1573009377 2330 2330 2330 2330 377
362 20250331 130300 1572130967 2330 2330 2330 2330 732
363 20250331 130200 1570425407 2335 2335 2335 2335 384
364 20250331 130100 1569528767 2330 2330 2330 2330 682
365 20250331 130000 1567939707 2325 2325 2325 2325 454
366 20250331 125900 1566884157 2325 2325 2325 2325 58
367 20250331 125800 1566749307 2320 2320 2320 2320 725
368 20250331 125700 1565067307 2320 2320 2320 2320 254
369 20250331 125600 1564478027 2320 2325 2325 2320 3061
370 20250331 125500 1557376307 2320 2325 2325 2320 302
371 20250331 125400 1556675657 2320 2320 2320 2320 100
372 20250331 125300 1556443657 2320 2320 2320 2320 118
373 20250331 125200 1556169897 2315 2320 2320 2315 3056
374 20250331 125100 1549084247 2315 2320 2320 2315 2153
375 20250331 125000 1544092937 2320 2320 2320 2320 1609
376 20250331 124900 1540360057 2320 2330 2330 2300 71894
377 20250331 124800 1374398812 2330 2330 2330 2325 1778
378 20250331 124700 1370263587 2330 2330 2330 2330 436
379 20250331 124600 1369247707 2330 2330 2330 2330 813
380 20250331 124500 1367353417 2330 2330 2330 2330 1137
381 20250331 124400 1364704207 2330 2330 2330 2330 50
382 20250331 124300 1364587707 2330 2330 2330 2330 100
383 20250331 124200 1364354707 2335 2330 2335 2325 3150
384 20250331 124100 1357007517 2330 2315 2330 2315 3615
385 20250331 124000 1348599797 2320 2325 2325 2300 73453
386 20250331 123900 1178944482 2335 2330 2335 2330 481
387 20250331 123800 1177821597 2330 2335 2335 2330 3152
388 20250331 123700 1170474557 2335 2335 2335 2335 90
389 20250331 123600 1170264407 2335 2335 2335 2335 0
390 20250331 123500 1170264407 2335 2335 2335 2335 562
391 20250331 123400 1168952137 2335 2340 2340 2330 3969
392 20250331 123300 1159693667 2335 2335 2335 2335 752
393 20250331 123200 1157937747 2335 2335 2335 2335 500
394 20250331 123100 1156770247 2335 2335 2335 2335 2009
395 20250331 123000 1152079232 2335 2335 2340 2335 912
396 20250331 122900 1149947662 2335 2335 2335 2335 370
397 20250331 122800 1149083712 2335 2335 2335 2335 2998
398 20250331 122700 1142083382 2335 2335 2335 2335 150
399 20250331 122600 1141733132 2335 2335 2335 2335 154
400 20250331 122500 1141373542 2335 2335 2335 2335 0
401 20250331 122400 1141373542 2335 2335 2335 2335 3010
402 20250331 122300 1134345192 2335 2335 2335 2335 12
403 20250331 122200 1134317172 2340 2340 2340 2340 499
404 20250331 122100 1133149512 2340 2340 2340 2335 3288
405 20250331 122000 1125471792 2340 2340 2340 2340 0
406 20250331 121900 1125471792 2340 2340 2340 2340 71
407 20250331 121800 1125305652 2340 2340 2340 2340 472
408 20250331 121700 1124201172 2340 2340 2340 2340 45
409 20250331 121600 1124095872 2340 2340 2340 2340 295
410 20250331 121500 1123405572 2340 2340 2340 2340 5
411 20250331 121400 1123393872 2340 2340 2340 2340 725
412 20250331 121300 1121697372 2340 2340 2340 2340 1219
413 20250331 121200 1118844912 2340 2340 2340 2340 1
414 20250331 121100 1118842572 2340 2340 2340 2340 200
415 20250331 121000 1118374572 2335 2340 2340 2335 247
416 20250331 120900 1117797022 2340 2340 2340 2335 1064
417 20250331 120800 1115312282 2335 2335 2335 2335 0
418 20250331 120700 1115312282 2335 2340 2340 2335 406
419 20250331 120600 1114363022 2340 2340 2340 2340 12
420 20250331 120500 1114334942 2340 2340 2340 2340 0
421 20250331 120400 1114334942 2340 2340 2340 2340 23
422 20250331 120300 1114281122 2340 2340 2340 2340 0
423 20250331 120200 1114281122 2340 2340 2340 2340 0
424 20250331 120100 1114281122 2340 2340 2340 2340 1000
425 20250331 120000 1111941122 2340 2340 2340 2335 2909
426 20250331 115900 1105146007 2340 2340 2345 2340 1109
427 20250331 115800 1102548857 2340 2340 2340 2340 5
428 20250331 115700 1102537157 2340 2340 2340 2340 313
429 20250331 115600 1101804737 2340 2340 2340 2340 2
430 20250331 115500 1101800057 2340 2340 2340 2340 205
431 20250331 115400 1101320357 2340 2340 2340 2340 2
432 20250331 115300 1101315677 2340 2340 2340 2340 952
433 20250331 115200 1099087997 2340 2340 2340 2340 2
434 20250331 115100 1099083317 2340 2340 2340 2340 273
435 20250331 115000 1098444497 2340 2340 2340 2340 0
436 20250331 114900 1098444497 2340 2340 2340 2340 52
437 20250331 114800 1098322817 2340 2340 2340 2340 395
438 20250331 114700 1097398517 2340 2335 2340 2335 90
439 20250331 114600 1097187927 2340 2335 2340 2335 471
440 20250331 114500 1096086022 2335 2335 2335 2335 149
441 20250331 114400 1095738107 2335 2335 2335 2335 82
442 20250331 114300 1095546637 2335 2335 2335 2335 23
443 20250331 114200 1095492932 2340 2335 2340 2335 74
444 20250331 114100 1095319812 2335 2340 2340 2335 325
445 20250331 114000 1094559352 2335 2335 2335 2335 2
446 20250331 113900 1094554682 2335 2335 2335 2335 857
447 20250331 113800 1092553587 2335 2335 2335 2335 120
448 20250331 113700 1092273387 2335 2330 2335 2330 39
449 20250331 113600 1092182497 2330 2330 2330 2330 61
450 20250331 113500 1092040367 2335 2340 2340 2335 5485
451 20250331 113400 1079232882 2335 2335 2335 2335 10
452 20250331 113300 1079209532 2340 2330 2340 2330 655
453 20250331 113200 1077678242 2335 2330 2335 2330 1384
454 20250331 113100 1074453037 2335 2335 2335 2335 0
455 20250331 113000 1074453037 2335 2340 2340 2330 1691
456 20250331 112900 1070506597 2340 2340 2340 2340 2248
457 20250331 112800 1065246277 2335 2335 2335 2335 638
458 20250331 112700 1063756547 2335 2335 2335 2335 2
459 20250331 112600 1063751877 2335 2335 2335 2335 105
460 20250331 112500 1063506702 2335 2330 2335 2330 1393
461 20250331 112400 1060260012 2335 2335 2335 2335 120
462 20250331 112300 1059979812 2330 2330 2330 2330 0
463 20250331 112200 1059979812 2330 2330 2330 2330 209
464 20250331 112100 1059492842 2330 2330 2330 2330 0
465 20250331 112000 1059492842 2330 2335 2335 2330 1333
466 20250331 111900 1056386942 2330 2340 2340 2330 2909
467 20250331 111800 1049603617 2335 2335 2335 2335 2
468 20250331 111700 1049598947 2340 2340 2340 2340 5400
469 20250331 111600 1036962947 2335 2335 2335 2335 128
470 20250331 111500 1036664067 2340 2335 2340 2335 226
471 20250331 111400 1036135257 2340 2340 2340 2340 854
472 20250331 111300 1034136897 2340 2335 2340 2330 3785
473 20250331 111200 1025285202 2330 2330 2330 2330 80
474 20250331 111100 1025098802 2330 2330 2330 2330 500
475 20250331 111000 1023933802 2330 2330 2330 2330 1002
476 20250331 110900 1021599142 2330 2330 2330 2330 30
477 20250331 110800 1021529242 2330 2335 2335 2330 102
478 20250331 110700 1021291082 2330 2335 2335 2330 42
479 20250331 110600 1021193212 2330 2330 2330 2325 118
480 20250331 110500 1020918382 2330 2330 2340 2330 2463
481 20250331 110400 1015169477 2335 2335 2335 2335 190
482 20250331 110300 1014725827 2335 2335 2335 2335 2069
483 20250331 110200 1009894712 2335 2335 2335 2335 398
484 20250331 110100 1008965382 2330 2330 2335 2330 2968
485 20250331 110000 1002039937 2330 2325 2330 2325 3427
486 20250331 105900 994071687 2325 2325 2325 2320 37235
487 20250331 105800 907553147 2330 2335 2337 2330 11523
488 20250331 105700 880696927 2335 2327 2335 2327 8796
489 20250331 105600 860211116 2327 2327 2327 2327 170
490 20250331 105500 859815526 2327 2327 2327 2325 1911
491 20250331 105400 855370051 2327 2327 2327 2327 961
492 20250331 105300 853133804 2327 2335 2335 2327 7828
493 20250331 105200 834888428 2340 2340 2345 2340 3969
494 20250331 105100 825600943 2340 2345 2350 2340 5201
495 20250331 105000 813411778 2350 2350 2350 2350 0
496 20250331 104900 813411778 2350 2350 2350 2350 1002
497 20250331 104800 811057078 2350 2350 2350 2350 2000
498 20250331 104700 806357078 2350 2350 2350 2350 200
499 20250331 104600 805887078 2350 2350 2350 2350 602
500 20250331 104500 804472378 2350 2350 2350 2350 432
501 20250331 104400 803457178 2350 2350 2350 2350 1296
502 20250331 104300 800411578 2350 2350 2350 2350 66
503 20250331 104200 800256478 2350 2350 2350 2350 1508
504 20250331 104100 796712678 2350 2350 2350 2350 3323
505 20250331 104000 788903628 2355 2355 2355 2355 0
506 20250331 103900 788903628 2355 2355 2355 2355 2
507 20250331 103800 788898918 2355 2355 2355 2355 26
508 20250331 103700 788837688 2355 2355 2355 2355 0
509 20250331 103600 788837688 2355 2355 2355 2355 512
510 20250331 103500 787631928 2355 2360 2360 2350 8402
511 20250331 103400 767875143 2360 2365 2365 2360 181
512 20250331 103300 767447083 2365 2365 2365 2365 0
513 20250331 103200 767447083 2365 2365 2365 2365 1
514 20250331 103100 767444718 2360 2360 2360 2360 0
515 20250331 103000 767444718 2360 2360 2360 2360 0
516 20250331 102900 767444718 2360 2360 2360 2360 0
517 20250331 102800 767444718 2360 2360 2360 2360 810
518 20250331 102700 765533118 2360 2365 2365 2360 71
519 20250331 102600 765365548 2360 2360 2360 2360 792
520 20250331 102500 763496428 2360 2360 2360 2360 1000
521 20250331 102400 761136428 2365 2365 2365 2365 2
522 20250331 102300 761131698 2365 2365 2365 2365 319
523 20250331 102200 760377263 2365 2365 2365 2365 102
524 20250331 102100 760136033 2370 2370 2370 2370 0
525 20250331 102000 760136033 2370 2365 2370 2365 778
526 20250331 101900 758296058 2360 2360 2360 2360 408
527 20250331 101800 757333178 2360 2360 2360 2360 43
528 20250331 101700 757231698 2365 2365 2365 2365 507
529 20250331 101600 756032643 2365 2365 2365 2365 146
530 20250331 101500 755687353 2365 2365 2365 2365 148
531 20250331 101400 755337333 2365 2370 2370 2365 178
532 20250331 101300 754915573 2365 2365 2365 2365 2
533 20250331 101200 754910843 2365 2365 2365 2365 2
534 20250331 101100 754906113 2370 2370 2370 2370 825
535 20250331 101000 752950863 2365 2365 2365 2365 2
536 20250331 100900 752946133 2365 2365 2365 2365 2
537 20250331 100800 752941403 2365 2365 2365 2365 5
538 20250331 100700 752929578 2365 2365 2365 2360 44
539 20250331 100600 752825578 2365 2365 2365 2365 545
540 20250331 100500 751536653 2370 2365 2370 2365 1640
541 20250331 100400 747655553 2365 2365 2365 2365 26
542 20250331 100300 747594063 2360 2360 2360 2360 2
543 20250331 100200 747589343 2360 2355 2360 2355 950
544 20250331 100100 745348843 2355 2355 2355 2350 786
545 20250331 100000 743499683 2355 2350 2355 2350 76
546 20250331 095900 743320753 2350 2350 2355 2350 3231
547 20250331 095800 735714153 2355 2355 2355 2355 7
548 20250331 095700 735697668 2350 2350 2350 2350 874
549 20250331 095600 733643768 2350 2350 2350 2350 20
550 20250331 095500 733596768 2355 2355 2355 2355 1000
551 20250331 095400 731241768 2350 2350 2350 2335 1524
552 20250331 095300 727673138 2350 2345 2350 2345 20157
553 20250331 095200 680304965 2345 2345 2345 2345 56
554 20250331 095100 680173645 2345 2340 2345 2340 132
555 20250331 095000 679864505 2340 2340 2340 2340 41
556 20250331 094900 679768565 2335 2340 2340 2335 510
557 20250331 094800 678575215 2330 2330 2330 2330 1317
558 20250331 094700 675506605 2330 2330 2330 2320 4052
559 20250331 094600 666100300 2330 2355 2355 2330 40002
560 20250331 094500 572683260 2355 2355 2355 2355 1275
561 20250331 094400 569680635 2355 2355 2355 2355 1
562 20250331 094300 569678280 2350 2350 2350 2350 57
563 20250331 094200 569544330 2350 2345 2350 2345 1158
564 20250331 094100 566828770 2345 2345 2345 2345 3
565 20250331 094000 566821735 2340 2340 2345 2340 5937
566 20250331 093900 552924155 2345 2345 2350 2345 680
567 20250331 093800 551329490 2345 2350 2350 2345 1317
568 20250331 093700 548240865 2350 2350 2350 2350 62
569 20250331 093600 548095165 2350 2350 2350 2350 134
570 20250331 093500 547780265 2350 2350 2350 2350 30
571 20250331 093400 547709765 2350 2350 2350 2350 7
572 20250331 093300 547693315 2350 2350 2365 2340 1828
573 20250331 093200 543389865 2350 2350 2350 2350 39
574 20250331 093100 543298215 2350 2345 2350 2345 402
575 20250331 093000 542355490 2365 2345 2365 2340 5036
576 20250331 092900 530519750 2340 2340 2340 2340 606
577 20250331 092800 529101710 2340 2340 2340 2335 17
578 20250331 092700 529061980 2340 2337 2340 2335 309
579 20250331 092600 528339079 2335 2335 2340 2335 4118
580 20250331 092500 518707994 2335 2330 2335 2325 1876
581 20250331 092400 514332799 2325 2325 2330 2325 1277
582 20250331 092300 511363404 2325 2320 2330 2310 9452
583 20250331 092200 489439344 2320 2330 2335 2280 16253
584 20250331 092100 451935499 2335 2350 2350 2305 88607
585 20250331 092000 246446859 2340 2345 2365 2330 41675
586 20250331 091900 149072119 2350 2370 2370 2345 16489
587 20250331 091800 110288859 2370 2365 2370 2360 2293
588 20250331 091700 104868374 2365 2365 2365 2365 1050
589 20250331 091600 102385124 2365 2365 2365 2365 1160
590 20250331 091500 99641724 2365 2365 2365 2365 3013
591 20250331 091400 92515979 2370 2370 2370 2370 1464
592 20250331 091300 89046299 2375 2370 2375 2370 6364
593 20250331 091200 73963504 2375 2375 2380 2375 1622
594 20250331 091100 70106104 2380 2380 2380 2380 76
595 20250331 091000 69925224 2380 2380 2380 2380 190
596 20250331 090900 69473024 2375 2380 2385 2375 765
597 20250331 090800 67655174 2380 2380 2385 2375 784
598 20250331 090700 65789089 2380 2375 2380 2370 2850
599 20250331 090600 59022640 2375 2380 2380 2370 2373
600 20250331 090500 53387075 2380 2380 2380 2375 2416
601 20250331 090400 47642415 2380 2375 2390 2375 1850
602 20250331 090300 43244085 2390 2385 2390 2375 5691
603 20250331 090200 29683690 2390 2390 2405 2390 2368
604 20250331 090100 24022940 2405 2395 2410 2390 2126
605 20250331 090000 18929770 2410 2420 2420 2390 7862

1
001200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250327,0,96866418,0,246040701720,0.00
20250326,0,96866418,0,249431026350,0.00
20250325,0,96866418,0,250884022620,0.00
20250324,0,96866418,0,254758679340,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250327 0 96866418 0 246040701720 0.00
3 20250326 0 96866418 0 249431026350 0.00
4 20250325 0 96866418 0 250884022620 0.00
5 20250324 0 96866418 0 254758679340 0.00