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

613
005010/min/candle-20250331.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,191100,4978223790,5070,5070,5070,5070,50722
20250331,191000,4978223790,5070,5070,5070,5070,0
20250331,190900,4978223790,5070,5070,5070,5070,0
20250331,190800,4978223790,5070,5070,5070,5070,0
20250331,190700,4978223790,5070,5070,5070,5070,0
20250331,190600,4978223790,5070,5070,5070,5070,0
20250331,190500,4978223790,5070,5070,5070,5070,0
20250331,190400,4978223790,5070,5070,5070,5070,0
20250331,190300,4978223790,5070,5070,5070,5070,0
20250331,190200,4978223790,5070,5070,5070,5070,0
20250331,190100,4978223790,5070,5070,5070,5070,0
20250331,190000,4978223790,5070,5070,5070,5070,0
20250331,185900,4978223790,5070,5070,5070,5070,0
20250331,185800,4978223790,5070,5070,5070,5070,0
20250331,185700,4978223790,5070,5070,5070,5070,0
20250331,185600,4978223790,5070,5070,5070,5070,0
20250331,185500,4978223790,5070,5070,5070,5070,0
20250331,185400,4978223790,5070,5070,5070,5070,0
20250331,185300,4978223790,5070,5070,5070,5070,0
20250331,185200,4978223790,5070,5070,5070,5070,0
20250331,185100,4978223790,5070,5070,5070,5070,0
20250331,185000,4978223790,5070,5070,5070,5070,0
20250331,184900,4978223790,5070,5070,5070,5070,0
20250331,184800,4978223790,5070,5070,5070,5070,0
20250331,184700,4978223790,5070,5070,5070,5070,0
20250331,184600,4978223790,5070,5070,5070,5070,0
20250331,184500,4978223790,5070,5070,5070,5070,0
20250331,184400,4978223790,5070,5070,5070,5070,0
20250331,184300,4978223790,5070,5070,5070,5070,0
20250331,184200,4978223790,5070,5070,5070,5070,0
20250331,184100,4978223790,5070,5070,5070,5070,50722
20250331,184000,4978223790,5070,5070,5070,5070,0
20250331,183900,4978223790,5070,5070,5070,5070,0
20250331,183800,4978223790,5070,5070,5070,5070,0
20250331,183700,4978223790,5070,5070,5070,5070,0
20250331,183600,4978223790,5070,5070,5070,5070,0
20250331,183500,4978223790,5070,5070,5070,5070,0
20250331,183400,4978223790,5070,5070,5070,5070,0
20250331,183300,4978223790,5070,5070,5070,5070,0
20250331,183200,4978223790,5070,5070,5070,5070,0
20250331,183100,4978223790,5070,5070,5070,5070,0
20250331,183000,4978223790,5070,5070,5070,5070,0
20250331,182900,4978223790,5070,5070,5070,5070,0
20250331,182800,4978223790,5070,5070,5070,5070,0
20250331,182700,4978223790,5070,5070,5070,5070,0
20250331,182600,4978223790,5070,5070,5070,5070,0
20250331,182500,4978223790,5070,5070,5070,5070,0
20250331,182400,4978223790,5070,5070,5070,5070,0
20250331,182300,4978223790,5070,5070,5070,5070,0
20250331,182200,4978223790,5070,5070,5070,5070,0
20250331,182100,4978223790,5070,5070,5070,5070,0
20250331,182000,4978223790,5070,5070,5070,5070,0
20250331,181900,4978223790,5070,5070,5070,5070,0
20250331,181800,4978223790,5070,5070,5070,5070,0
20250331,181700,4978223790,5070,5070,5070,5070,0
20250331,181600,4978223790,5070,5070,5070,5070,0
20250331,181500,4978223790,5070,5070,5070,5070,0
20250331,181400,4978223790,5070,5070,5070,5070,0
20250331,181300,4978223790,5070,5070,5070,5070,0
20250331,181200,4978223790,5070,5070,5070,5070,0
20250331,181100,4978223790,5070,5070,5070,5070,50722
20250331,181000,4978223790,5070,5070,5070,5070,0
20250331,180900,4978223790,5070,5070,5070,5070,0
20250331,180800,4978223790,5070,5070,5070,5070,0
20250331,180700,4978223790,5070,5070,5070,5070,0
20250331,180600,4978223790,5070,5070,5070,5070,0
20250331,180500,4978223790,5070,5070,5070,5070,0
20250331,180400,4978223790,5070,5070,5070,5070,0
20250331,180300,4978223790,5070,5070,5070,5070,0
20250331,180200,4978223790,5070,5070,5070,5070,0
20250331,180100,4978223790,5070,5070,5070,5070,0
20250331,180000,4978223790,5070,5070,5070,5070,0
20250331,175900,4978223790,5070,5070,5070,5070,0
20250331,175800,4978223790,5070,5070,5070,5070,0
20250331,175700,4978223790,5070,5070,5070,5070,0
20250331,175600,4978223790,5070,5070,5070,5070,0
20250331,175500,4978223790,5070,5070,5070,5070,0
20250331,175400,4978223790,5070,5070,5070,5070,0
20250331,175300,4978223790,5070,5070,5070,5070,0
20250331,175200,4978223790,5070,5070,5070,5070,0
20250331,175100,4978223790,5070,5070,5070,5070,0
20250331,175000,4978223790,5070,5070,5070,5070,0
20250331,174900,4978223790,5070,5070,5070,5070,0
20250331,174800,4978223790,5070,5070,5070,5070,0
20250331,174700,4978223790,5070,5070,5070,5070,0
20250331,174600,4978223790,5070,5070,5070,5070,0
20250331,174500,4978223790,5070,5070,5070,5070,0
20250331,174400,4978223790,5070,5070,5070,5070,0
20250331,174300,4978223790,5070,5070,5070,5070,0
20250331,174200,4978223790,5070,5070,5070,5070,0
20250331,174100,4978223790,5070,5070,5070,5070,50722
20250331,174000,4978223790,5070,5070,5070,5070,0
20250331,173900,4978223790,5070,5070,5070,5070,0
20250331,173800,4978223790,5070,5070,5070,5070,0
20250331,173700,4978223790,5070,5070,5070,5070,0
20250331,173600,4978223790,5070,5070,5070,5070,0
20250331,173500,4978223790,5070,5070,5070,5070,0
20250331,173400,4978223790,5070,5070,5070,5070,0
20250331,173300,4978223790,5070,5070,5070,5070,0
20250331,173200,4978223790,5070,5070,5070,5070,0
20250331,173100,4978223790,5070,5070,5070,5070,0
20250331,173000,4978223790,5070,5070,5070,5070,0
20250331,172900,4978223790,5070,5070,5070,5070,0
20250331,172800,4978223790,5070,5070,5070,5070,0
20250331,172700,4978223790,5070,5070,5070,5070,0
20250331,172600,4978223790,5070,5070,5070,5070,0
20250331,172500,4978223790,5070,5070,5070,5070,0
20250331,172400,4978223790,5070,5070,5070,5070,0
20250331,172300,4978223790,5070,5070,5070,5070,0
20250331,172200,4978223790,5070,5070,5070,5070,0
20250331,172100,4978223790,5070,5070,5070,5070,0
20250331,172000,4978223790,5070,5070,5070,5070,0
20250331,171900,4978223790,5070,5070,5070,5070,0
20250331,171800,4978223790,5070,5070,5070,5070,0
20250331,171700,4978223790,5070,5070,5070,5070,0
20250331,171600,4978223790,5070,5070,5070,5070,0
20250331,171500,4978223790,5070,5070,5070,5070,0
20250331,171400,4978223790,5070,5070,5070,5070,0
20250331,171300,4978223790,5070,5070,5070,5070,0
20250331,171200,4978223790,5070,5070,5070,5070,0
20250331,171100,4978223790,5070,5070,5070,5070,50722
20250331,171000,4978223790,5070,5070,5070,5070,0
20250331,170900,4978223790,5070,5070,5070,5070,0
20250331,170800,4978223790,5070,5070,5070,5070,0
20250331,170700,4978223790,5070,5070,5070,5070,0
20250331,170600,4978223790,5070,5070,5070,5070,0
20250331,170500,4978223790,5070,5070,5070,5070,0
20250331,170400,4978223790,5070,5070,5070,5070,0
20250331,170300,4978223790,5070,5070,5070,5070,0
20250331,170200,4978223790,5070,5070,5070,5070,0
20250331,170100,4978223790,5070,5070,5070,5070,0
20250331,170000,4978223790,5070,5070,5070,5070,0
20250331,165900,4978223790,5070,5070,5070,5070,0
20250331,165800,4978223790,5070,5070,5070,5070,0
20250331,165700,4978223790,5070,5070,5070,5070,0
20250331,165600,4978223790,5070,5070,5070,5070,0
20250331,165500,4978223790,5070,5070,5070,5070,0
20250331,165400,4978223790,5070,5070,5070,5070,0
20250331,165300,4978223790,5070,5070,5070,5070,0
20250331,165200,4978223790,5070,5070,5070,5070,0
20250331,165100,4978223790,5070,5070,5070,5070,0
20250331,165000,4978223790,5070,5070,5070,5070,0
20250331,164900,4978223790,5070,5070,5070,5070,0
20250331,164800,4978223790,5070,5070,5070,5070,0
20250331,164700,4978223790,5070,5070,5070,5070,0
20250331,164600,4978223790,5070,5070,5070,5070,0
20250331,164500,4978223790,5070,5070,5070,5070,0
20250331,164400,4978223790,5070,5070,5070,5070,0
20250331,164300,4978223790,5070,5070,5070,5070,0
20250331,164200,4978223790,5070,5070,5070,5070,0
20250331,164100,4978223790,5070,5070,5070,5070,50722
20250331,164000,4978223790,5070,5070,5070,5070,0
20250331,163900,4978223790,5070,5070,5070,5070,0
20250331,163800,4978223790,5070,5070,5070,5070,0
20250331,163700,4978223790,5070,5070,5070,5070,0
20250331,163600,4978223790,5070,5070,5070,5070,0
20250331,163500,4978223790,5070,5070,5070,5070,0
20250331,163400,4978223790,5070,5070,5070,5070,0
20250331,163300,4978223790,5070,5070,5070,5070,0
20250331,163200,4978223790,5070,5070,5070,5070,0
20250331,163100,4978223790,5070,5070,5070,5070,0
20250331,163000,4978223790,5070,5070,5070,5070,0
20250331,162900,4978223790,5070,5070,5070,5070,0
20250331,162800,4978223790,5070,5070,5070,5070,0
20250331,162700,4978223790,5070,5070,5070,5070,0
20250331,162600,4978223790,5070,5070,5070,5070,0
20250331,162500,4978223790,5070,5070,5070,5070,0
20250331,162400,4978223790,5070,5070,5070,5070,0
20250331,162300,4978223790,5070,5070,5070,5070,0
20250331,162200,4978223790,5070,5070,5070,5070,0
20250331,162100,4978223790,5070,5070,5070,5070,0
20250331,162000,4978223790,5070,5070,5070,5070,0
20250331,161900,4978223790,5070,5070,5070,5070,0
20250331,161800,4978223790,5070,5070,5070,5070,0
20250331,161700,4978223790,5070,5070,5070,5070,0
20250331,161600,4978223790,5070,5070,5070,5070,0
20250331,161500,4978223790,5070,5070,5070,5070,0
20250331,161400,4978223790,5070,5070,5070,5070,0
20250331,161300,4978223790,5070,5070,5070,5070,0
20250331,161200,4978223790,5070,5070,5070,5070,0
20250331,161100,4978223790,5070,5070,5070,5070,50722
20250331,161000,4978223790,5070,5070,5070,5070,0
20250331,160900,4978223790,5070,5070,5070,5070,0
20250331,160800,4978223790,5070,5070,5070,5070,0
20250331,160700,4978223790,5070,5070,5070,5070,0
20250331,160600,4978223790,5070,5070,5070,5070,0
20250331,160500,4978223790,5070,5070,5070,5070,0
20250331,160400,4978223790,5070,5070,5070,5070,0
20250331,160300,4978223790,5070,5070,5070,5070,0
20250331,160200,4978223790,5070,5070,5070,5070,0
20250331,160100,4978223790,5070,5070,5070,5070,0
20250331,160000,4978223790,5070,5070,5070,5070,0
20250331,155900,4978223790,5070,5070,5070,5070,0
20250331,155800,4978223790,5070,5070,5070,5070,0
20250331,155700,4978223790,5070,5070,5070,5070,0
20250331,155600,4978223790,5070,5070,5070,5070,0
20250331,155500,4978223790,5070,5070,5070,5070,0
20250331,155400,4978223790,5070,5070,5070,5070,0
20250331,155300,4978223790,5070,5070,5070,5070,0
20250331,155200,4978223790,5070,5070,5070,5070,0
20250331,155100,4978223790,5070,5070,5070,5070,0
20250331,155000,4978223790,5070,5070,5070,5070,0
20250331,154900,4978223790,5070,5070,5070,5070,0
20250331,154800,4978223790,5070,5070,5070,5070,0
20250331,154700,4978223790,5070,5070,5070,5070,0
20250331,154600,4978223790,5070,5070,5070,5070,0
20250331,154500,4978223790,5070,5070,5070,5070,0
20250331,154400,4978223790,5070,5070,5070,5070,0
20250331,154300,4978223790,5070,5070,5070,5070,0
20250331,154200,4978223790,5070,5070,5070,5070,0
20250331,154100,4978223790,5070,5070,5070,5070,50722
20250331,154000,4978223790,5070,5070,5070,5070,0
20250331,153900,4978223790,5070,5070,5070,5070,0
20250331,153800,4978223790,5070,5070,5070,5070,0
20250331,153700,4978223790,5070,5070,5070,5070,0
20250331,153600,4978223790,5070,5070,5070,5070,0
20250331,153500,4978223790,5070,5070,5070,5070,0
20250331,153400,4978223790,5070,5070,5070,5070,0
20250331,153300,4978223790,5070,5070,5070,5070,0
20250331,153200,4978223790,5070,5070,5070,5070,0
20250331,153100,4978223790,5070,5070,5070,5070,0
20250331,153000,4978223790,5070,5070,5070,5070,50722
20250331,152900,4721063250,5110,5110,5110,5110,0
20250331,152800,4721063250,5110,5110,5110,5110,0
20250331,152700,4721063250,5110,5110,5110,5110,0
20250331,152600,4721063250,5110,5110,5110,5110,0
20250331,152500,4721063250,5110,5110,5110,5110,0
20250331,152400,4721063250,5110,5110,5110,5110,0
20250331,152300,4721063250,5110,5110,5110,5110,0
20250331,152200,4721063250,5110,5110,5110,5110,0
20250331,152100,4721063250,5110,5110,5110,5110,0
20250331,152000,4721063250,5110,5110,5110,5110,0
20250331,151900,4721063250,5110,5140,5140,5110,1561
20250331,151800,4713058060,5120,5145,5150,5120,7957
20250331,151700,4672229510,5140,5140,5145,5140,3237
20250331,151600,4655591205,5150,5135,5150,5130,2606
20250331,151500,4642187245,5130,5150,5150,5130,1133
20250331,151400,4636367725,5140,5135,5150,5130,4118
20250331,151300,4615178835,5140,5130,5150,5130,1665
20250331,151200,4606618430,5130,5140,5140,5130,1280
20250331,151100,4600046450,5130,5140,5150,5120,11544
20250331,151000,4540808670,5140,5140,5150,5130,1822
20250331,150900,4531446070,5130,5140,5140,5130,991
20250331,150800,4526352940,5140,5135,5140,5130,1221
20250331,150700,4520081755,5140,5140,5145,5130,1923
20250331,150600,4510201075,5130,5140,5140,5120,3706
20250331,150500,4491188205,5140,5145,5165,5130,4023
20250331,150400,4470495140,5140,5140,5150,5140,1383
20250331,150300,4463385160,5140,5155,5160,5140,6483
20250331,150200,4430025310,5160,5160,5170,5150,4872
20250331,150100,4404908250,5160,5160,5165,5150,2735
20250331,150000,4390805005,5150,5150,5180,5150,4016
20250331,145900,4370071595,5170,5160,5170,5150,4505
20250331,145800,4346820645,5165,5160,5170,5155,1649
20250331,145700,4338309615,5160,5160,5170,5155,1849
20250331,145600,4328766250,5170,5150,5170,5145,5086
20250331,145500,4302531515,5150,5150,5160,5150,2013
20250331,145400,4292152545,5150,5170,5170,5150,3107
20250331,145300,4276128285,5170,5180,5180,5165,481
20250331,145200,4273641470,5160,5170,5180,5160,3554
20250331,145100,4255266280,5170,5170,5170,5170,1620
20250331,145000,4246890880,5170,5170,5170,5160,6020
20250331,144900,4215775740,5170,5160,5170,5160,4735
20250331,144800,4191332610,5160,5150,5160,5140,2583
20250331,144700,4178031950,5150,5150,5150,5150,1190
20250331,144600,4171903450,5150,5150,5150,5140,605
20250331,144500,4168788620,5150,5150,5160,5150,3756
20250331,144400,4149439730,5150,5140,5150,5140,4175
20250331,144300,4127977890,5140,5130,5140,5130,512
20250331,144200,4125346330,5140,5150,5150,5140,2932
20250331,144100,4110253790,5150,5150,5150,5140,1428
20250331,144000,4102900090,5150,5150,5160,5140,5999
20250331,143900,4071998180,5150,5150,5160,5140,8712
20250331,143800,4027134370,5150,5150,5160,5150,4015
20250331,143700,4006457100,5140,5140,5150,5140,4700
20250331,143600,3982299080,5130,5130,5140,5130,968
20250331,143500,3977333200,5130,5140,5140,5130,2981
20250331,143400,3962024560,5140,5140,5140,5130,637
20250331,143300,3958750480,5140,5150,5150,5140,1747
20250331,143200,3949757170,5150,5130,5150,5130,7072
20250331,143100,3913428580,5130,5140,5140,5120,3440
20250331,143000,3895801110,5130,5140,5140,5130,1640
20250331,142900,3887371610,5140,5130,5140,5130,1040
20250331,142800,3882034550,5130,5130,5140,5110,4265
20250331,142700,3860185770,5130,5140,5150,5130,1702
20250331,142600,3851440460,5140,5140,5140,5140,498
20250331,142500,3848880740,5140,5140,5150,5140,1621
20250331,142400,3840545490,5140,5140,5150,5130,3292
20250331,142300,3823613740,5140,5140,5150,5130,2473
20250331,142200,3810910490,5140,5140,5140,5140,713
20250331,142100,3807245670,5140,5130,5140,5130,385
20250331,142000,3805267090,5140,5140,5160,5130,2278
20250331,141900,3793554740,5140,5130,5140,5130,6388
20250331,141800,3760735530,5140,5150,5150,5140,1449
20250331,141700,3753286440,5140,5150,5150,5140,4264
20250331,141600,3731364635,5150,5150,5150,5150,1664
20250331,141500,3722795035,5150,5140,5150,5140,2206
20250331,141400,3711434255,5140,5140,5150,5130,1340
20250331,141300,3704539425,5140,5170,5170,5140,1514
20250331,141200,3696733835,5160,5140,5160,5130,24181
20250331,141100,3572181855,5110,5140,5150,5110,3422
20250331,141000,3554603375,5140,5140,5160,5130,7341
20250331,140900,3516839365,5140,5140,5150,5140,2994
20250331,140800,3501446195,5150,5150,5150,5140,866
20250331,140700,3496986315,5150,5140,5150,5140,846
20250331,140600,3492635515,5130,5150,5150,5130,1048
20250331,140500,3487251985,5140,5130,5150,5130,4077
20250331,140400,3466296435,5140,5120,5140,5120,1769
20250331,140300,3457221225,5130,5120,5130,5100,5135
20250331,140200,3430970645,5120,5120,5130,5120,870
20250331,140100,3426507845,5130,5130,5130,5130,490
20250331,140000,3423994145,5120,5120,5130,5120,1183
20250331,135900,3417933445,5110,5120,5120,5110,432
20250331,135800,3415723455,5120,5110,5120,5110,1729
20250331,135700,3406875135,5120,5120,5120,5120,1585
20250331,135600,3398759935,5130,5130,5130,5120,255
20250331,135500,3397451875,5120,5130,5140,5120,1168
20250331,135400,3391460385,5130,5130,5130,5120,483
20250331,135300,3388982645,5130,5120,5130,5120,421
20250331,135200,3386824455,5120,5130,5130,5120,1177
20250331,135100,3380795745,5120,5120,5130,5120,1238
20250331,135000,3374453645,5120,5120,5120,5110,684
20250331,134900,3370952065,5110,5120,5120,5110,4150
20250331,134800,3349740785,5120,5120,5120,5120,266
20250331,134700,3348378865,5120,5120,5120,5110,725
20250331,134600,3344666965,5120,5120,5120,5120,698
20250331,134500,3341093205,5130,5120,5130,5120,641
20250331,134400,3337807665,5120,5130,5130,5120,1555
20250331,134300,3329842525,5120,5130,5130,5120,885
20250331,134200,3325308765,5120,5130,5130,5120,559
20250331,134100,3322441105,5140,5130,5140,5130,562
20250331,134000,3319556765,5130,5140,5140,5130,1027
20250331,133900,3314285445,5110,5130,5130,5110,5719
20250331,133800,3285019135,5140,5130,5140,5120,1313
20250331,133700,3278283135,5130,5130,5130,5120,847
20250331,133600,3273941725,5130,5120,5130,5120,490
20250331,133500,3271428035,5130,5150,5150,5120,3703
20250331,133400,3252424935,5140,5130,5140,5130,3864
20250331,133300,3232578855,5130,5130,5130,5130,1186
20250331,133200,3226494675,5130,5130,5130,5130,1075
20250331,133100,3220979925,5130,5130,5140,5130,960
20250331,133000,3216052905,5130,5120,5130,5120,826
20250331,132900,3211818515,5120,5140,5140,5120,1499
20250331,132800,3204127455,5140,5140,5140,5130,888
20250331,132700,3199568905,5140,5140,5140,5130,2939
20250331,132600,3184473015,5140,5140,5140,5130,548
20250331,132500,3181657365,5140,5140,5140,5130,682
20250331,132400,3178154295,5130,5130,5130,5130,430
20250331,132300,3175948395,5120,5120,5130,5120,457
20250331,132200,3173606065,5130,5130,5130,5130,680
20250331,132100,3170117665,5130,5140,5140,5110,2098
20250331,132000,3159368095,5130,5140,5140,5130,1566
20250331,131900,3151326925,5140,5140,5140,5130,512
20250331,131800,3148695255,5140,5140,5140,5130,557
20250331,131700,3145834295,5140,5130,5140,5130,398
20250331,131600,3143789015,5140,5150,5150,5120,1587
20250331,131500,3135634285,5150,5140,5160,5130,3658
20250331,131400,3116822575,5130,5150,5150,5130,1501
20250331,131300,3109108525,5150,5140,5160,5140,2435
20250331,131200,3096584885,5140,5150,5150,5140,781
20250331,131100,3092565625,5150,5150,5150,5150,1339
20250331,131000,3085669775,5150,5150,5150,5150,1110
20250331,130900,3079953275,5150,5150,5150,5140,607
20250331,130800,3076828415,5140,5150,5150,5140,994
20250331,130700,3071711510,5150,5150,5160,5140,1386
20250331,130600,3064572665,5150,5130,5150,5130,4181
20250331,130500,3043044785,5150,5130,5150,5120,2446
20250331,130400,3030473605,5120,5120,5140,5120,4085
20250331,130300,3009536625,5120,5120,5130,5120,1231
20250331,130200,3003231335,5120,5120,5120,5115,134
20250331,130100,3002545260,5120,5120,5120,5120,288
20250331,130000,3001070700,5120,5115,5120,5110,793
20250331,125900,2997018435,5120,5120,5120,5110,173
20250331,125800,2996132695,5120,5110,5120,5110,3
20250331,125700,2996117355,5120,5110,5120,5110,338
20250331,125600,2994386815,5110,5110,5110,5110,19
20250331,125500,2994289725,5120,5120,5120,5110,266
20250331,125400,2992927825,5110,5110,5110,5110,0
20250331,125300,2992927825,5110,5100,5110,5100,444
20250331,125200,2990659005,5100,5120,5120,5100,2308
20250331,125100,2978862805,5110,5110,5110,5110,1000
20250331,125000,2973752805,5110,5120,5120,5110,611
20250331,124900,2970624505,5130,5120,5130,5120,833
20250331,124800,2966357095,5120,5120,5130,5120,4576
20250331,124700,2942927825,5130,5130,5130,5120,330
20250331,124600,2941235125,5120,5120,5120,5120,2
20250331,124500,2941224885,5130,5120,5130,5120,3793
20250331,124400,2921804215,5125,5125,5125,5120,162
20250331,124300,2920974475,5130,5130,5140,5125,293
20250331,124200,2919471875,5130,5130,5130,5120,3195
20250331,124100,2903081645,5140,5130,5140,5130,537
20250331,124000,2900326815,5120,5130,5130,5120,272
20250331,123900,2898933175,5130,5130,5130,5120,2069
20250331,123800,2888336295,5130,5130,5130,5130,2
20250331,123700,2888326035,5120,5130,5130,5120,1327
20250331,123600,2881519145,5130,5120,5130,5120,12
20250331,123500,2881457615,5130,5130,5130,5130,192
20250331,123400,2880472655,5120,5130,5130,5120,394
20250331,123300,2878453375,5120,5130,5130,5120,63
20250331,123200,2878130305,5130,5130,5140,5130,1188
20250331,123100,2872033005,5130,5140,5140,5130,195
20250331,123000,2871031695,5140,5140,5140,5130,300
20250331,122900,2869489995,5140,5140,5160,5140,967
20250331,122800,2864519595,5130,5140,5170,5130,6018
20250331,122700,2833504545,5140,5130,5140,5130,285
20250331,122600,2832039665,5130,5130,5130,5130,503
20250331,122500,2829459275,5120,5130,5130,5120,912
20250331,122400,2824780735,5140,5140,5140,5140,131
20250331,122300,2824107395,5140,5140,5140,5130,334
20250331,122200,2822390865,5140,5140,5140,5140,35
20250331,122100,2822210965,5140,5140,5140,5130,1113
20250331,122000,2816491175,5140,5135,5140,5130,320
20250331,121900,2814846440,5130,5130,5130,5130,842
20250331,121800,2810526980,5120,5125,5130,5120,14
20250331,121700,2810455190,5125,5125,5130,5125,367
20250331,121600,2808572500,5120,5110,5130,5110,66
20250331,121500,2808234155,5130,5120,5130,5120,717
20250331,121400,2804558355,5120,5110,5120,5110,281
20250331,121300,2803122355,5120,5120,5120,5120,0
20250331,121200,2803122355,5120,5110,5120,5110,662
20250331,121100,2799736775,5120,5120,5120,5110,1251
20250331,121000,2793342215,5110,5125,5125,5110,23
20250331,120900,2793224470,5130,5120,5130,5120,117
20250331,120800,2792624290,5120,5130,5130,5110,5361
20250331,120700,2765170250,5140,5135,5140,5135,10
20250331,120600,2765118855,5140,5130,5140,5130,742
20250331,120500,2761309845,5120,5120,5130,5120,7144
20250331,120400,2724699180,5120,5115,5120,5110,211
20250331,120300,2723619030,5120,5120,5120,5120,9
20250331,120200,2723572950,5120,5125,5125,5110,326
20250331,120100,2721903990,5120,5120,5130,5120,245
20250331,120000,2720647180,5120,5120,5120,5100,1079
20250331,115900,2715131230,5120,5125,5130,5120,532
20250331,115800,2712407090,5120,5120,5120,5120,200
20250331,115700,2711383090,5120,5120,5120,5120,2
20250331,115600,2711372850,5130,5130,5130,5110,902
20250331,115500,2706757930,5120,5135,5140,5120,1012
20250331,115400,2701563210,5140,5140,5140,5140,70
20250331,115300,2701203410,5130,5140,5140,5130,32
20250331,115200,2701038950,5140,5140,5140,5140,2285
20250331,115100,2689294050,5130,5140,5140,5130,1017
20250331,115000,2684076220,5140,5130,5140,5130,305
20250331,114900,2682509375,5140,5130,5140,5130,4
20250331,114800,2682488835,5140,5140,5140,5130,911
20250331,114700,2677810325,5140,5130,5140,5120,4514
20250331,114600,2654658485,5120,5110,5130,5110,308
20250331,114500,2653078525,5120,5120,5120,5110,2538
20250331,114400,2640083995,5110,5120,5120,5110,79
20250331,114300,2639680055,5120,5120,5120,5120,15
20250331,114200,2639603255,5110,5120,5120,5110,168
20250331,114100,2638743615,5110,5110,5110,5110,0
20250331,114000,2638743615,5110,5100,5110,5100,468
20250331,113900,2636352935,5100,5100,5100,5100,25
20250331,113800,2636225435,5100,5100,5110,5090,1817
20250331,113700,2626958655,5100,5100,5100,5100,21
20250331,113600,2626851555,5100,5110,5110,5100,1348
20250331,113500,2619976325,5110,5110,5110,5110,1
20250331,113400,2619971215,5110,5120,5120,5110,2862
20250331,113300,2605326375,5120,5110,5120,5110,396
20250331,113200,2603302605,5110,5100,5120,5100,1351
20250331,113100,2596391275,5100,5110,5110,5100,868
20250331,113000,2591963655,5110,5110,5110,5100,4002
20250331,112900,2571533435,5100,5100,5100,5100,2
20250331,112800,2571523235,5110,5110,5110,5100,219
20250331,112700,2570404185,5110,5100,5110,5100,1703
20250331,112600,2561707875,5100,5090,5100,5090,593
20250331,112500,2558689195,5090,5100,5100,5090,113
20250331,112400,2558112915,5100,5100,5100,5100,29
20250331,112300,2557965015,5090,5090,5090,5090,2
20250331,112200,2557954835,5080,5090,5110,5080,1935
20250331,112100,2548106005,5090,5090,5090,5090,2
20250331,112000,2548095825,5090,5105,5110,5090,860
20250331,111900,2543710650,5105,5110,5110,5100,66
20250331,111800,2543373605,5100,5100,5100,5090,1337
20250331,111700,2536557095,5090,5090,5090,5090,81
20250331,111600,2536144805,5090,5090,5090,5090,782
20250331,111500,2532164425,5090,5100,5110,5090,2384
20250331,111400,2520006025,5090,5100,5100,5090,313
20250331,111300,2518409745,5100,5100,5100,5100,1110
20250331,111200,2512748745,5100,5110,5110,5100,83
20250331,111100,2512325145,5100,5110,5110,5100,146
20250331,111000,2511579485,5110,5110,5110,5090,1072
20250331,110900,2506111855,5110,5110,5110,5110,344
20250331,110800,2504354015,5110,5110,5110,5090,7877
20250331,110700,2464189175,5110,5110,5110,5110,139
20250331,110600,2463478885,5110,5110,5110,5100,1422
20250331,110500,2456212485,5100,5110,5110,5100,79
20250331,110400,2455809035,5110,5110,5120,5110,823
20250331,110300,2451603495,5120,5110,5120,5100,1182
20250331,110200,2445563335,5110,5110,5110,5110,1000
20250331,110100,2440453335,5120,5120,5120,5120,594
20250331,110000,2437412055,5120,5130,5130,5120,2335
20250331,105900,2425441565,5140,5130,5140,5130,94
20250331,105800,2424958425,5130,5130,5140,5120,2291
20250331,105700,2413195725,5130,5120,5130,5120,574
20250331,105600,2410256745,5120,5120,5120,5120,24
20250331,105500,2410133865,5120,5130,5130,5110,3420
20250331,105400,2392618195,5130,5120,5130,5120,1418
20250331,105300,2385351675,5130,5120,5130,5120,926
20250331,105200,2380610055,5120,5120,5120,5110,786
20250331,105100,2376592805,5110,5110,5130,5110,300
20250331,105000,2375058805,5110,5110,5110,5110,4356
20250331,104900,2352799645,5120,5120,5130,5120,1797
20250331,104800,2343598995,5120,5130,5130,5120,2113
20250331,104700,2332778065,5130,5130,5130,5120,1798
20250331,104600,2323570815,5130,5150,5150,5130,4124
20250331,104500,2302390660,5150,5150,5150,5145,291
20250331,104400,2300892015,5150,5140,5150,5140,2191
20250331,104300,2289620115,5140,5140,5150,5140,2129
20250331,104200,2278671935,5140,5140,5140,5140,257
20250331,104100,2277350955,5140,5140,5140,5130,873
20250331,104000,2272863845,5140,5140,5150,5140,592
20250331,103900,2269819605,5140,5140,5140,5140,393
20250331,103800,2267799585,5140,5150,5150,5140,1786
20250331,103700,2258618665,5140,5150,5150,5140,534
20250331,103600,2255870495,5150,5150,5150,5150,292
20250331,103500,2254366695,5140,5150,5150,5140,2545
20250331,103400,2241265555,5140,5150,5150,5140,2937
20250331,103300,2226168465,5150,5150,5150,5140,299
20250331,103200,2224628835,5140,5140,5160,5130,4629
20250331,103100,2200810615,5130,5130,5130,5130,102
20250331,103000,2200287355,5140,5140,5140,5120,6467
20250331,102900,2167136995,5150,5140,5150,5140,809
20250331,102800,2162978715,5140,5160,5160,5140,1538
20250331,102700,2155062785,5150,5150,5160,5140,1690
20250331,102600,2146359515,5150,5140,5150,5140,2477
20250331,102500,2133616935,5140,5150,5150,5140,468
20250331,102400,2131209415,5140,5140,5150,5130,993
20250331,102300,2126105195,5140,5140,5140,5130,429
20250331,102200,2123901675,5140,5140,5140,5140,393
20250331,102100,2121881655,5140,5140,5150,5130,3338
20250331,102000,2104740685,5150,5150,5150,5140,1933
20250331,101900,2094786735,5150,5160,5160,5140,989
20250331,101800,2089691705,5160,5150,5160,5150,655
20250331,101700,2086316915,5150,5150,5170,5150,1758
20250331,101600,2077244325,5140,5140,5170,5130,22893
20250331,101500,1959155565,5140,5130,5140,5130,385
20250331,101400,1957177785,5140,5130,5140,5125,10643
20250331,101300,1902579290,5130,5130,5130,5130,467
20250331,101200,1900183580,5130,5125,5130,5125,687
20250331,101100,1896660270,5120,5140,5140,5120,1032
20250331,101000,1891369950,5140,5130,5140,5120,2742
20250331,100900,1877281390,5130,5130,5130,5120,535
20250331,100800,1874537110,5130,5130,5130,5110,1178
20250331,100700,1868505900,5130,5120,5130,5120,4813
20250331,100600,1843860310,5130,5140,5140,5120,2312
20250331,100500,1832008480,5130,5140,5140,5130,795
20250331,100400,1827923410,5140,5140,5150,5130,2311
20250331,100300,1816045420,5150,5160,5160,5130,7636
20250331,100200,1776829500,5150,5140,5160,5140,2579
20250331,100100,1763549950,5140,5130,5140,5130,2033
20250331,100000,1753105260,5130,5130,5140,5120,4379
20250331,095900,1730661460,5090,5140,5140,5090,7776
20250331,095800,1690845560,5140,5150,5160,5100,8541
20250331,095700,1647115700,5160,5150,5160,5150,7741
20250331,095600,1607245160,5130,5130,5160,5130,15301
20250331,095500,1528595890,5130,5140,5150,5130,8245
20250331,095400,1486213940,5140,5140,5140,5130,323
20250331,095300,1484553860,5130,5140,5150,5100,5786
20250331,095200,1454905250,5150,5120,5150,5120,8957
20250331,095100,1408917900,5120,5110,5120,5110,486
20250331,095000,1406429960,5110,5110,5110,5100,4699
20250331,094900,1382457750,5110,5130,5130,5110,560
20250331,094800,1379593690,5110,5130,5130,5110,4919
20250331,094700,1354437150,5130,5120,5130,5120,1518
20250331,094600,1346662630,5120,5120,5130,5110,5419
20250331,094500,1318916030,5110,5120,5120,5100,22334
20250331,094400,1204787260,5110,5120,5120,5100,4052
20250331,094300,1184071380,5120,5120,5120,5100,1908
20250331,094200,1174322570,5120,5120,5130,5120,625
20250331,094100,1171120290,5130,5130,5140,5120,6231
20250331,094000,1139164230,5140,5110,5140,5110,9857
20250331,093900,1088681980,5120,5120,5130,5110,4427
20250331,093800,1066015740,5120,5100,5130,5100,6140
20250331,093700,1034614890,5110,5090,5110,5080,5746
20250331,093600,1005310190,5080,5090,5100,5080,4349
20250331,093500,983208710,5090,5070,5090,5070,2052
20250331,093400,972779880,5070,5080,5080,5060,2686
20250331,093300,959168500,5090,5080,5090,5070,4585
20250331,093200,935859470,5080,5080,5090,5070,3038
20250331,093100,920426330,5080,5080,5080,5070,1015
20250331,093000,915275180,5080,5070,5090,5070,4897
20250331,092900,890415940,5060,5060,5070,5060,3091
20250331,092800,874775380,5060,5070,5070,5030,1671
20250331,092700,866316460,5060,5040,5070,5020,10774
20250331,092600,811843970,5020,5020,5030,5020,256
20250331,092500,810558520,5020,5010,5050,5010,5453
20250331,092400,783134950,5010,5010,5010,5000,1374
20250331,092300,776254030,5010,5010,5010,5000,1028
20250331,092200,771112840,5020,5010,5020,5000,3392
20250331,092100,754115150,5010,5020,5020,5010,1707
20250331,092000,745554620,5020,5010,5040,5000,9269
20250331,091900,699064840,5000,5030,5030,5000,6588
20250331,091800,666028490,5030,5030,5060,5030,4910
20250331,091700,641266670,5060,5040,5060,5030,3051
20250331,091600,625877450,5040,5020,5060,5020,3575
20250331,091500,607822420,5020,5040,5050,5020,9533
20250331,091400,559761600,5020,5040,5040,5020,1638
20250331,091300,551532360,5040,5050,5050,5040,1180
20250331,091200,545585150,5050,5050,5050,5040,2189
20250331,091100,534533940,5040,5040,5060,5040,9401
20250331,091000,487027900,5050,5020,5050,5020,4741
20250331,090900,463186990,5020,5000,5020,5000,5921
20250331,090800,433543370,5000,5030,5030,5000,6287
20250331,090700,402013340,5030,5020,5050,5020,4529
20250331,090600,379192010,5030,5020,5040,4985,7647
20250331,090500,340748240,5020,4985,5040,4985,5573
20250331,090400,312777020,4985,4980,4990,4970,3010
20250331,090300,297788080,4980,4995,5010,4970,11174
20250331,090200,242050645,4995,5010,5040,4975,12923
20250331,090100,177450210,5040,5020,5040,5000,16089
20250331,090000,96904990,5030,5010,5050,5010,19123
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250331 191100 4978223790 5070 5070 5070 5070 50722
3 20250331 191000 4978223790 5070 5070 5070 5070 0
4 20250331 190900 4978223790 5070 5070 5070 5070 0
5 20250331 190800 4978223790 5070 5070 5070 5070 0
6 20250331 190700 4978223790 5070 5070 5070 5070 0
7 20250331 190600 4978223790 5070 5070 5070 5070 0
8 20250331 190500 4978223790 5070 5070 5070 5070 0
9 20250331 190400 4978223790 5070 5070 5070 5070 0
10 20250331 190300 4978223790 5070 5070 5070 5070 0
11 20250331 190200 4978223790 5070 5070 5070 5070 0
12 20250331 190100 4978223790 5070 5070 5070 5070 0
13 20250331 190000 4978223790 5070 5070 5070 5070 0
14 20250331 185900 4978223790 5070 5070 5070 5070 0
15 20250331 185800 4978223790 5070 5070 5070 5070 0
16 20250331 185700 4978223790 5070 5070 5070 5070 0
17 20250331 185600 4978223790 5070 5070 5070 5070 0
18 20250331 185500 4978223790 5070 5070 5070 5070 0
19 20250331 185400 4978223790 5070 5070 5070 5070 0
20 20250331 185300 4978223790 5070 5070 5070 5070 0
21 20250331 185200 4978223790 5070 5070 5070 5070 0
22 20250331 185100 4978223790 5070 5070 5070 5070 0
23 20250331 185000 4978223790 5070 5070 5070 5070 0
24 20250331 184900 4978223790 5070 5070 5070 5070 0
25 20250331 184800 4978223790 5070 5070 5070 5070 0
26 20250331 184700 4978223790 5070 5070 5070 5070 0
27 20250331 184600 4978223790 5070 5070 5070 5070 0
28 20250331 184500 4978223790 5070 5070 5070 5070 0
29 20250331 184400 4978223790 5070 5070 5070 5070 0
30 20250331 184300 4978223790 5070 5070 5070 5070 0
31 20250331 184200 4978223790 5070 5070 5070 5070 0
32 20250331 184100 4978223790 5070 5070 5070 5070 50722
33 20250331 184000 4978223790 5070 5070 5070 5070 0
34 20250331 183900 4978223790 5070 5070 5070 5070 0
35 20250331 183800 4978223790 5070 5070 5070 5070 0
36 20250331 183700 4978223790 5070 5070 5070 5070 0
37 20250331 183600 4978223790 5070 5070 5070 5070 0
38 20250331 183500 4978223790 5070 5070 5070 5070 0
39 20250331 183400 4978223790 5070 5070 5070 5070 0
40 20250331 183300 4978223790 5070 5070 5070 5070 0
41 20250331 183200 4978223790 5070 5070 5070 5070 0
42 20250331 183100 4978223790 5070 5070 5070 5070 0
43 20250331 183000 4978223790 5070 5070 5070 5070 0
44 20250331 182900 4978223790 5070 5070 5070 5070 0
45 20250331 182800 4978223790 5070 5070 5070 5070 0
46 20250331 182700 4978223790 5070 5070 5070 5070 0
47 20250331 182600 4978223790 5070 5070 5070 5070 0
48 20250331 182500 4978223790 5070 5070 5070 5070 0
49 20250331 182400 4978223790 5070 5070 5070 5070 0
50 20250331 182300 4978223790 5070 5070 5070 5070 0
51 20250331 182200 4978223790 5070 5070 5070 5070 0
52 20250331 182100 4978223790 5070 5070 5070 5070 0
53 20250331 182000 4978223790 5070 5070 5070 5070 0
54 20250331 181900 4978223790 5070 5070 5070 5070 0
55 20250331 181800 4978223790 5070 5070 5070 5070 0
56 20250331 181700 4978223790 5070 5070 5070 5070 0
57 20250331 181600 4978223790 5070 5070 5070 5070 0
58 20250331 181500 4978223790 5070 5070 5070 5070 0
59 20250331 181400 4978223790 5070 5070 5070 5070 0
60 20250331 181300 4978223790 5070 5070 5070 5070 0
61 20250331 181200 4978223790 5070 5070 5070 5070 0
62 20250331 181100 4978223790 5070 5070 5070 5070 50722
63 20250331 181000 4978223790 5070 5070 5070 5070 0
64 20250331 180900 4978223790 5070 5070 5070 5070 0
65 20250331 180800 4978223790 5070 5070 5070 5070 0
66 20250331 180700 4978223790 5070 5070 5070 5070 0
67 20250331 180600 4978223790 5070 5070 5070 5070 0
68 20250331 180500 4978223790 5070 5070 5070 5070 0
69 20250331 180400 4978223790 5070 5070 5070 5070 0
70 20250331 180300 4978223790 5070 5070 5070 5070 0
71 20250331 180200 4978223790 5070 5070 5070 5070 0
72 20250331 180100 4978223790 5070 5070 5070 5070 0
73 20250331 180000 4978223790 5070 5070 5070 5070 0
74 20250331 175900 4978223790 5070 5070 5070 5070 0
75 20250331 175800 4978223790 5070 5070 5070 5070 0
76 20250331 175700 4978223790 5070 5070 5070 5070 0
77 20250331 175600 4978223790 5070 5070 5070 5070 0
78 20250331 175500 4978223790 5070 5070 5070 5070 0
79 20250331 175400 4978223790 5070 5070 5070 5070 0
80 20250331 175300 4978223790 5070 5070 5070 5070 0
81 20250331 175200 4978223790 5070 5070 5070 5070 0
82 20250331 175100 4978223790 5070 5070 5070 5070 0
83 20250331 175000 4978223790 5070 5070 5070 5070 0
84 20250331 174900 4978223790 5070 5070 5070 5070 0
85 20250331 174800 4978223790 5070 5070 5070 5070 0
86 20250331 174700 4978223790 5070 5070 5070 5070 0
87 20250331 174600 4978223790 5070 5070 5070 5070 0
88 20250331 174500 4978223790 5070 5070 5070 5070 0
89 20250331 174400 4978223790 5070 5070 5070 5070 0
90 20250331 174300 4978223790 5070 5070 5070 5070 0
91 20250331 174200 4978223790 5070 5070 5070 5070 0
92 20250331 174100 4978223790 5070 5070 5070 5070 50722
93 20250331 174000 4978223790 5070 5070 5070 5070 0
94 20250331 173900 4978223790 5070 5070 5070 5070 0
95 20250331 173800 4978223790 5070 5070 5070 5070 0
96 20250331 173700 4978223790 5070 5070 5070 5070 0
97 20250331 173600 4978223790 5070 5070 5070 5070 0
98 20250331 173500 4978223790 5070 5070 5070 5070 0
99 20250331 173400 4978223790 5070 5070 5070 5070 0
100 20250331 173300 4978223790 5070 5070 5070 5070 0
101 20250331 173200 4978223790 5070 5070 5070 5070 0
102 20250331 173100 4978223790 5070 5070 5070 5070 0
103 20250331 173000 4978223790 5070 5070 5070 5070 0
104 20250331 172900 4978223790 5070 5070 5070 5070 0
105 20250331 172800 4978223790 5070 5070 5070 5070 0
106 20250331 172700 4978223790 5070 5070 5070 5070 0
107 20250331 172600 4978223790 5070 5070 5070 5070 0
108 20250331 172500 4978223790 5070 5070 5070 5070 0
109 20250331 172400 4978223790 5070 5070 5070 5070 0
110 20250331 172300 4978223790 5070 5070 5070 5070 0
111 20250331 172200 4978223790 5070 5070 5070 5070 0
112 20250331 172100 4978223790 5070 5070 5070 5070 0
113 20250331 172000 4978223790 5070 5070 5070 5070 0
114 20250331 171900 4978223790 5070 5070 5070 5070 0
115 20250331 171800 4978223790 5070 5070 5070 5070 0
116 20250331 171700 4978223790 5070 5070 5070 5070 0
117 20250331 171600 4978223790 5070 5070 5070 5070 0
118 20250331 171500 4978223790 5070 5070 5070 5070 0
119 20250331 171400 4978223790 5070 5070 5070 5070 0
120 20250331 171300 4978223790 5070 5070 5070 5070 0
121 20250331 171200 4978223790 5070 5070 5070 5070 0
122 20250331 171100 4978223790 5070 5070 5070 5070 50722
123 20250331 171000 4978223790 5070 5070 5070 5070 0
124 20250331 170900 4978223790 5070 5070 5070 5070 0
125 20250331 170800 4978223790 5070 5070 5070 5070 0
126 20250331 170700 4978223790 5070 5070 5070 5070 0
127 20250331 170600 4978223790 5070 5070 5070 5070 0
128 20250331 170500 4978223790 5070 5070 5070 5070 0
129 20250331 170400 4978223790 5070 5070 5070 5070 0
130 20250331 170300 4978223790 5070 5070 5070 5070 0
131 20250331 170200 4978223790 5070 5070 5070 5070 0
132 20250331 170100 4978223790 5070 5070 5070 5070 0
133 20250331 170000 4978223790 5070 5070 5070 5070 0
134 20250331 165900 4978223790 5070 5070 5070 5070 0
135 20250331 165800 4978223790 5070 5070 5070 5070 0
136 20250331 165700 4978223790 5070 5070 5070 5070 0
137 20250331 165600 4978223790 5070 5070 5070 5070 0
138 20250331 165500 4978223790 5070 5070 5070 5070 0
139 20250331 165400 4978223790 5070 5070 5070 5070 0
140 20250331 165300 4978223790 5070 5070 5070 5070 0
141 20250331 165200 4978223790 5070 5070 5070 5070 0
142 20250331 165100 4978223790 5070 5070 5070 5070 0
143 20250331 165000 4978223790 5070 5070 5070 5070 0
144 20250331 164900 4978223790 5070 5070 5070 5070 0
145 20250331 164800 4978223790 5070 5070 5070 5070 0
146 20250331 164700 4978223790 5070 5070 5070 5070 0
147 20250331 164600 4978223790 5070 5070 5070 5070 0
148 20250331 164500 4978223790 5070 5070 5070 5070 0
149 20250331 164400 4978223790 5070 5070 5070 5070 0
150 20250331 164300 4978223790 5070 5070 5070 5070 0
151 20250331 164200 4978223790 5070 5070 5070 5070 0
152 20250331 164100 4978223790 5070 5070 5070 5070 50722
153 20250331 164000 4978223790 5070 5070 5070 5070 0
154 20250331 163900 4978223790 5070 5070 5070 5070 0
155 20250331 163800 4978223790 5070 5070 5070 5070 0
156 20250331 163700 4978223790 5070 5070 5070 5070 0
157 20250331 163600 4978223790 5070 5070 5070 5070 0
158 20250331 163500 4978223790 5070 5070 5070 5070 0
159 20250331 163400 4978223790 5070 5070 5070 5070 0
160 20250331 163300 4978223790 5070 5070 5070 5070 0
161 20250331 163200 4978223790 5070 5070 5070 5070 0
162 20250331 163100 4978223790 5070 5070 5070 5070 0
163 20250331 163000 4978223790 5070 5070 5070 5070 0
164 20250331 162900 4978223790 5070 5070 5070 5070 0
165 20250331 162800 4978223790 5070 5070 5070 5070 0
166 20250331 162700 4978223790 5070 5070 5070 5070 0
167 20250331 162600 4978223790 5070 5070 5070 5070 0
168 20250331 162500 4978223790 5070 5070 5070 5070 0
169 20250331 162400 4978223790 5070 5070 5070 5070 0
170 20250331 162300 4978223790 5070 5070 5070 5070 0
171 20250331 162200 4978223790 5070 5070 5070 5070 0
172 20250331 162100 4978223790 5070 5070 5070 5070 0
173 20250331 162000 4978223790 5070 5070 5070 5070 0
174 20250331 161900 4978223790 5070 5070 5070 5070 0
175 20250331 161800 4978223790 5070 5070 5070 5070 0
176 20250331 161700 4978223790 5070 5070 5070 5070 0
177 20250331 161600 4978223790 5070 5070 5070 5070 0
178 20250331 161500 4978223790 5070 5070 5070 5070 0
179 20250331 161400 4978223790 5070 5070 5070 5070 0
180 20250331 161300 4978223790 5070 5070 5070 5070 0
181 20250331 161200 4978223790 5070 5070 5070 5070 0
182 20250331 161100 4978223790 5070 5070 5070 5070 50722
183 20250331 161000 4978223790 5070 5070 5070 5070 0
184 20250331 160900 4978223790 5070 5070 5070 5070 0
185 20250331 160800 4978223790 5070 5070 5070 5070 0
186 20250331 160700 4978223790 5070 5070 5070 5070 0
187 20250331 160600 4978223790 5070 5070 5070 5070 0
188 20250331 160500 4978223790 5070 5070 5070 5070 0
189 20250331 160400 4978223790 5070 5070 5070 5070 0
190 20250331 160300 4978223790 5070 5070 5070 5070 0
191 20250331 160200 4978223790 5070 5070 5070 5070 0
192 20250331 160100 4978223790 5070 5070 5070 5070 0
193 20250331 160000 4978223790 5070 5070 5070 5070 0
194 20250331 155900 4978223790 5070 5070 5070 5070 0
195 20250331 155800 4978223790 5070 5070 5070 5070 0
196 20250331 155700 4978223790 5070 5070 5070 5070 0
197 20250331 155600 4978223790 5070 5070 5070 5070 0
198 20250331 155500 4978223790 5070 5070 5070 5070 0
199 20250331 155400 4978223790 5070 5070 5070 5070 0
200 20250331 155300 4978223790 5070 5070 5070 5070 0
201 20250331 155200 4978223790 5070 5070 5070 5070 0
202 20250331 155100 4978223790 5070 5070 5070 5070 0
203 20250331 155000 4978223790 5070 5070 5070 5070 0
204 20250331 154900 4978223790 5070 5070 5070 5070 0
205 20250331 154800 4978223790 5070 5070 5070 5070 0
206 20250331 154700 4978223790 5070 5070 5070 5070 0
207 20250331 154600 4978223790 5070 5070 5070 5070 0
208 20250331 154500 4978223790 5070 5070 5070 5070 0
209 20250331 154400 4978223790 5070 5070 5070 5070 0
210 20250331 154300 4978223790 5070 5070 5070 5070 0
211 20250331 154200 4978223790 5070 5070 5070 5070 0
212 20250331 154100 4978223790 5070 5070 5070 5070 50722
213 20250331 154000 4978223790 5070 5070 5070 5070 0
214 20250331 153900 4978223790 5070 5070 5070 5070 0
215 20250331 153800 4978223790 5070 5070 5070 5070 0
216 20250331 153700 4978223790 5070 5070 5070 5070 0
217 20250331 153600 4978223790 5070 5070 5070 5070 0
218 20250331 153500 4978223790 5070 5070 5070 5070 0
219 20250331 153400 4978223790 5070 5070 5070 5070 0
220 20250331 153300 4978223790 5070 5070 5070 5070 0
221 20250331 153200 4978223790 5070 5070 5070 5070 0
222 20250331 153100 4978223790 5070 5070 5070 5070 0
223 20250331 153000 4978223790 5070 5070 5070 5070 50722
224 20250331 152900 4721063250 5110 5110 5110 5110 0
225 20250331 152800 4721063250 5110 5110 5110 5110 0
226 20250331 152700 4721063250 5110 5110 5110 5110 0
227 20250331 152600 4721063250 5110 5110 5110 5110 0
228 20250331 152500 4721063250 5110 5110 5110 5110 0
229 20250331 152400 4721063250 5110 5110 5110 5110 0
230 20250331 152300 4721063250 5110 5110 5110 5110 0
231 20250331 152200 4721063250 5110 5110 5110 5110 0
232 20250331 152100 4721063250 5110 5110 5110 5110 0
233 20250331 152000 4721063250 5110 5110 5110 5110 0
234 20250331 151900 4721063250 5110 5140 5140 5110 1561
235 20250331 151800 4713058060 5120 5145 5150 5120 7957
236 20250331 151700 4672229510 5140 5140 5145 5140 3237
237 20250331 151600 4655591205 5150 5135 5150 5130 2606
238 20250331 151500 4642187245 5130 5150 5150 5130 1133
239 20250331 151400 4636367725 5140 5135 5150 5130 4118
240 20250331 151300 4615178835 5140 5130 5150 5130 1665
241 20250331 151200 4606618430 5130 5140 5140 5130 1280
242 20250331 151100 4600046450 5130 5140 5150 5120 11544
243 20250331 151000 4540808670 5140 5140 5150 5130 1822
244 20250331 150900 4531446070 5130 5140 5140 5130 991
245 20250331 150800 4526352940 5140 5135 5140 5130 1221
246 20250331 150700 4520081755 5140 5140 5145 5130 1923
247 20250331 150600 4510201075 5130 5140 5140 5120 3706
248 20250331 150500 4491188205 5140 5145 5165 5130 4023
249 20250331 150400 4470495140 5140 5140 5150 5140 1383
250 20250331 150300 4463385160 5140 5155 5160 5140 6483
251 20250331 150200 4430025310 5160 5160 5170 5150 4872
252 20250331 150100 4404908250 5160 5160 5165 5150 2735
253 20250331 150000 4390805005 5150 5150 5180 5150 4016
254 20250331 145900 4370071595 5170 5160 5170 5150 4505
255 20250331 145800 4346820645 5165 5160 5170 5155 1649
256 20250331 145700 4338309615 5160 5160 5170 5155 1849
257 20250331 145600 4328766250 5170 5150 5170 5145 5086
258 20250331 145500 4302531515 5150 5150 5160 5150 2013
259 20250331 145400 4292152545 5150 5170 5170 5150 3107
260 20250331 145300 4276128285 5170 5180 5180 5165 481
261 20250331 145200 4273641470 5160 5170 5180 5160 3554
262 20250331 145100 4255266280 5170 5170 5170 5170 1620
263 20250331 145000 4246890880 5170 5170 5170 5160 6020
264 20250331 144900 4215775740 5170 5160 5170 5160 4735
265 20250331 144800 4191332610 5160 5150 5160 5140 2583
266 20250331 144700 4178031950 5150 5150 5150 5150 1190
267 20250331 144600 4171903450 5150 5150 5150 5140 605
268 20250331 144500 4168788620 5150 5150 5160 5150 3756
269 20250331 144400 4149439730 5150 5140 5150 5140 4175
270 20250331 144300 4127977890 5140 5130 5140 5130 512
271 20250331 144200 4125346330 5140 5150 5150 5140 2932
272 20250331 144100 4110253790 5150 5150 5150 5140 1428
273 20250331 144000 4102900090 5150 5150 5160 5140 5999
274 20250331 143900 4071998180 5150 5150 5160 5140 8712
275 20250331 143800 4027134370 5150 5150 5160 5150 4015
276 20250331 143700 4006457100 5140 5140 5150 5140 4700
277 20250331 143600 3982299080 5130 5130 5140 5130 968
278 20250331 143500 3977333200 5130 5140 5140 5130 2981
279 20250331 143400 3962024560 5140 5140 5140 5130 637
280 20250331 143300 3958750480 5140 5150 5150 5140 1747
281 20250331 143200 3949757170 5150 5130 5150 5130 7072
282 20250331 143100 3913428580 5130 5140 5140 5120 3440
283 20250331 143000 3895801110 5130 5140 5140 5130 1640
284 20250331 142900 3887371610 5140 5130 5140 5130 1040
285 20250331 142800 3882034550 5130 5130 5140 5110 4265
286 20250331 142700 3860185770 5130 5140 5150 5130 1702
287 20250331 142600 3851440460 5140 5140 5140 5140 498
288 20250331 142500 3848880740 5140 5140 5150 5140 1621
289 20250331 142400 3840545490 5140 5140 5150 5130 3292
290 20250331 142300 3823613740 5140 5140 5150 5130 2473
291 20250331 142200 3810910490 5140 5140 5140 5140 713
292 20250331 142100 3807245670 5140 5130 5140 5130 385
293 20250331 142000 3805267090 5140 5140 5160 5130 2278
294 20250331 141900 3793554740 5140 5130 5140 5130 6388
295 20250331 141800 3760735530 5140 5150 5150 5140 1449
296 20250331 141700 3753286440 5140 5150 5150 5140 4264
297 20250331 141600 3731364635 5150 5150 5150 5150 1664
298 20250331 141500 3722795035 5150 5140 5150 5140 2206
299 20250331 141400 3711434255 5140 5140 5150 5130 1340
300 20250331 141300 3704539425 5140 5170 5170 5140 1514
301 20250331 141200 3696733835 5160 5140 5160 5130 24181
302 20250331 141100 3572181855 5110 5140 5150 5110 3422
303 20250331 141000 3554603375 5140 5140 5160 5130 7341
304 20250331 140900 3516839365 5140 5140 5150 5140 2994
305 20250331 140800 3501446195 5150 5150 5150 5140 866
306 20250331 140700 3496986315 5150 5140 5150 5140 846
307 20250331 140600 3492635515 5130 5150 5150 5130 1048
308 20250331 140500 3487251985 5140 5130 5150 5130 4077
309 20250331 140400 3466296435 5140 5120 5140 5120 1769
310 20250331 140300 3457221225 5130 5120 5130 5100 5135
311 20250331 140200 3430970645 5120 5120 5130 5120 870
312 20250331 140100 3426507845 5130 5130 5130 5130 490
313 20250331 140000 3423994145 5120 5120 5130 5120 1183
314 20250331 135900 3417933445 5110 5120 5120 5110 432
315 20250331 135800 3415723455 5120 5110 5120 5110 1729
316 20250331 135700 3406875135 5120 5120 5120 5120 1585
317 20250331 135600 3398759935 5130 5130 5130 5120 255
318 20250331 135500 3397451875 5120 5130 5140 5120 1168
319 20250331 135400 3391460385 5130 5130 5130 5120 483
320 20250331 135300 3388982645 5130 5120 5130 5120 421
321 20250331 135200 3386824455 5120 5130 5130 5120 1177
322 20250331 135100 3380795745 5120 5120 5130 5120 1238
323 20250331 135000 3374453645 5120 5120 5120 5110 684
324 20250331 134900 3370952065 5110 5120 5120 5110 4150
325 20250331 134800 3349740785 5120 5120 5120 5120 266
326 20250331 134700 3348378865 5120 5120 5120 5110 725
327 20250331 134600 3344666965 5120 5120 5120 5120 698
328 20250331 134500 3341093205 5130 5120 5130 5120 641
329 20250331 134400 3337807665 5120 5130 5130 5120 1555
330 20250331 134300 3329842525 5120 5130 5130 5120 885
331 20250331 134200 3325308765 5120 5130 5130 5120 559
332 20250331 134100 3322441105 5140 5130 5140 5130 562
333 20250331 134000 3319556765 5130 5140 5140 5130 1027
334 20250331 133900 3314285445 5110 5130 5130 5110 5719
335 20250331 133800 3285019135 5140 5130 5140 5120 1313
336 20250331 133700 3278283135 5130 5130 5130 5120 847
337 20250331 133600 3273941725 5130 5120 5130 5120 490
338 20250331 133500 3271428035 5130 5150 5150 5120 3703
339 20250331 133400 3252424935 5140 5130 5140 5130 3864
340 20250331 133300 3232578855 5130 5130 5130 5130 1186
341 20250331 133200 3226494675 5130 5130 5130 5130 1075
342 20250331 133100 3220979925 5130 5130 5140 5130 960
343 20250331 133000 3216052905 5130 5120 5130 5120 826
344 20250331 132900 3211818515 5120 5140 5140 5120 1499
345 20250331 132800 3204127455 5140 5140 5140 5130 888
346 20250331 132700 3199568905 5140 5140 5140 5130 2939
347 20250331 132600 3184473015 5140 5140 5140 5130 548
348 20250331 132500 3181657365 5140 5140 5140 5130 682
349 20250331 132400 3178154295 5130 5130 5130 5130 430
350 20250331 132300 3175948395 5120 5120 5130 5120 457
351 20250331 132200 3173606065 5130 5130 5130 5130 680
352 20250331 132100 3170117665 5130 5140 5140 5110 2098
353 20250331 132000 3159368095 5130 5140 5140 5130 1566
354 20250331 131900 3151326925 5140 5140 5140 5130 512
355 20250331 131800 3148695255 5140 5140 5140 5130 557
356 20250331 131700 3145834295 5140 5130 5140 5130 398
357 20250331 131600 3143789015 5140 5150 5150 5120 1587
358 20250331 131500 3135634285 5150 5140 5160 5130 3658
359 20250331 131400 3116822575 5130 5150 5150 5130 1501
360 20250331 131300 3109108525 5150 5140 5160 5140 2435
361 20250331 131200 3096584885 5140 5150 5150 5140 781
362 20250331 131100 3092565625 5150 5150 5150 5150 1339
363 20250331 131000 3085669775 5150 5150 5150 5150 1110
364 20250331 130900 3079953275 5150 5150 5150 5140 607
365 20250331 130800 3076828415 5140 5150 5150 5140 994
366 20250331 130700 3071711510 5150 5150 5160 5140 1386
367 20250331 130600 3064572665 5150 5130 5150 5130 4181
368 20250331 130500 3043044785 5150 5130 5150 5120 2446
369 20250331 130400 3030473605 5120 5120 5140 5120 4085
370 20250331 130300 3009536625 5120 5120 5130 5120 1231
371 20250331 130200 3003231335 5120 5120 5120 5115 134
372 20250331 130100 3002545260 5120 5120 5120 5120 288
373 20250331 130000 3001070700 5120 5115 5120 5110 793
374 20250331 125900 2997018435 5120 5120 5120 5110 173
375 20250331 125800 2996132695 5120 5110 5120 5110 3
376 20250331 125700 2996117355 5120 5110 5120 5110 338
377 20250331 125600 2994386815 5110 5110 5110 5110 19
378 20250331 125500 2994289725 5120 5120 5120 5110 266
379 20250331 125400 2992927825 5110 5110 5110 5110 0
380 20250331 125300 2992927825 5110 5100 5110 5100 444
381 20250331 125200 2990659005 5100 5120 5120 5100 2308
382 20250331 125100 2978862805 5110 5110 5110 5110 1000
383 20250331 125000 2973752805 5110 5120 5120 5110 611
384 20250331 124900 2970624505 5130 5120 5130 5120 833
385 20250331 124800 2966357095 5120 5120 5130 5120 4576
386 20250331 124700 2942927825 5130 5130 5130 5120 330
387 20250331 124600 2941235125 5120 5120 5120 5120 2
388 20250331 124500 2941224885 5130 5120 5130 5120 3793
389 20250331 124400 2921804215 5125 5125 5125 5120 162
390 20250331 124300 2920974475 5130 5130 5140 5125 293
391 20250331 124200 2919471875 5130 5130 5130 5120 3195
392 20250331 124100 2903081645 5140 5130 5140 5130 537
393 20250331 124000 2900326815 5120 5130 5130 5120 272
394 20250331 123900 2898933175 5130 5130 5130 5120 2069
395 20250331 123800 2888336295 5130 5130 5130 5130 2
396 20250331 123700 2888326035 5120 5130 5130 5120 1327
397 20250331 123600 2881519145 5130 5120 5130 5120 12
398 20250331 123500 2881457615 5130 5130 5130 5130 192
399 20250331 123400 2880472655 5120 5130 5130 5120 394
400 20250331 123300 2878453375 5120 5130 5130 5120 63
401 20250331 123200 2878130305 5130 5130 5140 5130 1188
402 20250331 123100 2872033005 5130 5140 5140 5130 195
403 20250331 123000 2871031695 5140 5140 5140 5130 300
404 20250331 122900 2869489995 5140 5140 5160 5140 967
405 20250331 122800 2864519595 5130 5140 5170 5130 6018
406 20250331 122700 2833504545 5140 5130 5140 5130 285
407 20250331 122600 2832039665 5130 5130 5130 5130 503
408 20250331 122500 2829459275 5120 5130 5130 5120 912
409 20250331 122400 2824780735 5140 5140 5140 5140 131
410 20250331 122300 2824107395 5140 5140 5140 5130 334
411 20250331 122200 2822390865 5140 5140 5140 5140 35
412 20250331 122100 2822210965 5140 5140 5140 5130 1113
413 20250331 122000 2816491175 5140 5135 5140 5130 320
414 20250331 121900 2814846440 5130 5130 5130 5130 842
415 20250331 121800 2810526980 5120 5125 5130 5120 14
416 20250331 121700 2810455190 5125 5125 5130 5125 367
417 20250331 121600 2808572500 5120 5110 5130 5110 66
418 20250331 121500 2808234155 5130 5120 5130 5120 717
419 20250331 121400 2804558355 5120 5110 5120 5110 281
420 20250331 121300 2803122355 5120 5120 5120 5120 0
421 20250331 121200 2803122355 5120 5110 5120 5110 662
422 20250331 121100 2799736775 5120 5120 5120 5110 1251
423 20250331 121000 2793342215 5110 5125 5125 5110 23
424 20250331 120900 2793224470 5130 5120 5130 5120 117
425 20250331 120800 2792624290 5120 5130 5130 5110 5361
426 20250331 120700 2765170250 5140 5135 5140 5135 10
427 20250331 120600 2765118855 5140 5130 5140 5130 742
428 20250331 120500 2761309845 5120 5120 5130 5120 7144
429 20250331 120400 2724699180 5120 5115 5120 5110 211
430 20250331 120300 2723619030 5120 5120 5120 5120 9
431 20250331 120200 2723572950 5120 5125 5125 5110 326
432 20250331 120100 2721903990 5120 5120 5130 5120 245
433 20250331 120000 2720647180 5120 5120 5120 5100 1079
434 20250331 115900 2715131230 5120 5125 5130 5120 532
435 20250331 115800 2712407090 5120 5120 5120 5120 200
436 20250331 115700 2711383090 5120 5120 5120 5120 2
437 20250331 115600 2711372850 5130 5130 5130 5110 902
438 20250331 115500 2706757930 5120 5135 5140 5120 1012
439 20250331 115400 2701563210 5140 5140 5140 5140 70
440 20250331 115300 2701203410 5130 5140 5140 5130 32
441 20250331 115200 2701038950 5140 5140 5140 5140 2285
442 20250331 115100 2689294050 5130 5140 5140 5130 1017
443 20250331 115000 2684076220 5140 5130 5140 5130 305
444 20250331 114900 2682509375 5140 5130 5140 5130 4
445 20250331 114800 2682488835 5140 5140 5140 5130 911
446 20250331 114700 2677810325 5140 5130 5140 5120 4514
447 20250331 114600 2654658485 5120 5110 5130 5110 308
448 20250331 114500 2653078525 5120 5120 5120 5110 2538
449 20250331 114400 2640083995 5110 5120 5120 5110 79
450 20250331 114300 2639680055 5120 5120 5120 5120 15
451 20250331 114200 2639603255 5110 5120 5120 5110 168
452 20250331 114100 2638743615 5110 5110 5110 5110 0
453 20250331 114000 2638743615 5110 5100 5110 5100 468
454 20250331 113900 2636352935 5100 5100 5100 5100 25
455 20250331 113800 2636225435 5100 5100 5110 5090 1817
456 20250331 113700 2626958655 5100 5100 5100 5100 21
457 20250331 113600 2626851555 5100 5110 5110 5100 1348
458 20250331 113500 2619976325 5110 5110 5110 5110 1
459 20250331 113400 2619971215 5110 5120 5120 5110 2862
460 20250331 113300 2605326375 5120 5110 5120 5110 396
461 20250331 113200 2603302605 5110 5100 5120 5100 1351
462 20250331 113100 2596391275 5100 5110 5110 5100 868
463 20250331 113000 2591963655 5110 5110 5110 5100 4002
464 20250331 112900 2571533435 5100 5100 5100 5100 2
465 20250331 112800 2571523235 5110 5110 5110 5100 219
466 20250331 112700 2570404185 5110 5100 5110 5100 1703
467 20250331 112600 2561707875 5100 5090 5100 5090 593
468 20250331 112500 2558689195 5090 5100 5100 5090 113
469 20250331 112400 2558112915 5100 5100 5100 5100 29
470 20250331 112300 2557965015 5090 5090 5090 5090 2
471 20250331 112200 2557954835 5080 5090 5110 5080 1935
472 20250331 112100 2548106005 5090 5090 5090 5090 2
473 20250331 112000 2548095825 5090 5105 5110 5090 860
474 20250331 111900 2543710650 5105 5110 5110 5100 66
475 20250331 111800 2543373605 5100 5100 5100 5090 1337
476 20250331 111700 2536557095 5090 5090 5090 5090 81
477 20250331 111600 2536144805 5090 5090 5090 5090 782
478 20250331 111500 2532164425 5090 5100 5110 5090 2384
479 20250331 111400 2520006025 5090 5100 5100 5090 313
480 20250331 111300 2518409745 5100 5100 5100 5100 1110
481 20250331 111200 2512748745 5100 5110 5110 5100 83
482 20250331 111100 2512325145 5100 5110 5110 5100 146
483 20250331 111000 2511579485 5110 5110 5110 5090 1072
484 20250331 110900 2506111855 5110 5110 5110 5110 344
485 20250331 110800 2504354015 5110 5110 5110 5090 7877
486 20250331 110700 2464189175 5110 5110 5110 5110 139
487 20250331 110600 2463478885 5110 5110 5110 5100 1422
488 20250331 110500 2456212485 5100 5110 5110 5100 79
489 20250331 110400 2455809035 5110 5110 5120 5110 823
490 20250331 110300 2451603495 5120 5110 5120 5100 1182
491 20250331 110200 2445563335 5110 5110 5110 5110 1000
492 20250331 110100 2440453335 5120 5120 5120 5120 594
493 20250331 110000 2437412055 5120 5130 5130 5120 2335
494 20250331 105900 2425441565 5140 5130 5140 5130 94
495 20250331 105800 2424958425 5130 5130 5140 5120 2291
496 20250331 105700 2413195725 5130 5120 5130 5120 574
497 20250331 105600 2410256745 5120 5120 5120 5120 24
498 20250331 105500 2410133865 5120 5130 5130 5110 3420
499 20250331 105400 2392618195 5130 5120 5130 5120 1418
500 20250331 105300 2385351675 5130 5120 5130 5120 926
501 20250331 105200 2380610055 5120 5120 5120 5110 786
502 20250331 105100 2376592805 5110 5110 5130 5110 300
503 20250331 105000 2375058805 5110 5110 5110 5110 4356
504 20250331 104900 2352799645 5120 5120 5130 5120 1797
505 20250331 104800 2343598995 5120 5130 5130 5120 2113
506 20250331 104700 2332778065 5130 5130 5130 5120 1798
507 20250331 104600 2323570815 5130 5150 5150 5130 4124
508 20250331 104500 2302390660 5150 5150 5150 5145 291
509 20250331 104400 2300892015 5150 5140 5150 5140 2191
510 20250331 104300 2289620115 5140 5140 5150 5140 2129
511 20250331 104200 2278671935 5140 5140 5140 5140 257
512 20250331 104100 2277350955 5140 5140 5140 5130 873
513 20250331 104000 2272863845 5140 5140 5150 5140 592
514 20250331 103900 2269819605 5140 5140 5140 5140 393
515 20250331 103800 2267799585 5140 5150 5150 5140 1786
516 20250331 103700 2258618665 5140 5150 5150 5140 534
517 20250331 103600 2255870495 5150 5150 5150 5150 292
518 20250331 103500 2254366695 5140 5150 5150 5140 2545
519 20250331 103400 2241265555 5140 5150 5150 5140 2937
520 20250331 103300 2226168465 5150 5150 5150 5140 299
521 20250331 103200 2224628835 5140 5140 5160 5130 4629
522 20250331 103100 2200810615 5130 5130 5130 5130 102
523 20250331 103000 2200287355 5140 5140 5140 5120 6467
524 20250331 102900 2167136995 5150 5140 5150 5140 809
525 20250331 102800 2162978715 5140 5160 5160 5140 1538
526 20250331 102700 2155062785 5150 5150 5160 5140 1690
527 20250331 102600 2146359515 5150 5140 5150 5140 2477
528 20250331 102500 2133616935 5140 5150 5150 5140 468
529 20250331 102400 2131209415 5140 5140 5150 5130 993
530 20250331 102300 2126105195 5140 5140 5140 5130 429
531 20250331 102200 2123901675 5140 5140 5140 5140 393
532 20250331 102100 2121881655 5140 5140 5150 5130 3338
533 20250331 102000 2104740685 5150 5150 5150 5140 1933
534 20250331 101900 2094786735 5150 5160 5160 5140 989
535 20250331 101800 2089691705 5160 5150 5160 5150 655
536 20250331 101700 2086316915 5150 5150 5170 5150 1758
537 20250331 101600 2077244325 5140 5140 5170 5130 22893
538 20250331 101500 1959155565 5140 5130 5140 5130 385
539 20250331 101400 1957177785 5140 5130 5140 5125 10643
540 20250331 101300 1902579290 5130 5130 5130 5130 467
541 20250331 101200 1900183580 5130 5125 5130 5125 687
542 20250331 101100 1896660270 5120 5140 5140 5120 1032
543 20250331 101000 1891369950 5140 5130 5140 5120 2742
544 20250331 100900 1877281390 5130 5130 5130 5120 535
545 20250331 100800 1874537110 5130 5130 5130 5110 1178
546 20250331 100700 1868505900 5130 5120 5130 5120 4813
547 20250331 100600 1843860310 5130 5140 5140 5120 2312
548 20250331 100500 1832008480 5130 5140 5140 5130 795
549 20250331 100400 1827923410 5140 5140 5150 5130 2311
550 20250331 100300 1816045420 5150 5160 5160 5130 7636
551 20250331 100200 1776829500 5150 5140 5160 5140 2579
552 20250331 100100 1763549950 5140 5130 5140 5130 2033
553 20250331 100000 1753105260 5130 5130 5140 5120 4379
554 20250331 095900 1730661460 5090 5140 5140 5090 7776
555 20250331 095800 1690845560 5140 5150 5160 5100 8541
556 20250331 095700 1647115700 5160 5150 5160 5150 7741
557 20250331 095600 1607245160 5130 5130 5160 5130 15301
558 20250331 095500 1528595890 5130 5140 5150 5130 8245
559 20250331 095400 1486213940 5140 5140 5140 5130 323
560 20250331 095300 1484553860 5130 5140 5150 5100 5786
561 20250331 095200 1454905250 5150 5120 5150 5120 8957
562 20250331 095100 1408917900 5120 5110 5120 5110 486
563 20250331 095000 1406429960 5110 5110 5110 5100 4699
564 20250331 094900 1382457750 5110 5130 5130 5110 560
565 20250331 094800 1379593690 5110 5130 5130 5110 4919
566 20250331 094700 1354437150 5130 5120 5130 5120 1518
567 20250331 094600 1346662630 5120 5120 5130 5110 5419
568 20250331 094500 1318916030 5110 5120 5120 5100 22334
569 20250331 094400 1204787260 5110 5120 5120 5100 4052
570 20250331 094300 1184071380 5120 5120 5120 5100 1908
571 20250331 094200 1174322570 5120 5120 5130 5120 625
572 20250331 094100 1171120290 5130 5130 5140 5120 6231
573 20250331 094000 1139164230 5140 5110 5140 5110 9857
574 20250331 093900 1088681980 5120 5120 5130 5110 4427
575 20250331 093800 1066015740 5120 5100 5130 5100 6140
576 20250331 093700 1034614890 5110 5090 5110 5080 5746
577 20250331 093600 1005310190 5080 5090 5100 5080 4349
578 20250331 093500 983208710 5090 5070 5090 5070 2052
579 20250331 093400 972779880 5070 5080 5080 5060 2686
580 20250331 093300 959168500 5090 5080 5090 5070 4585
581 20250331 093200 935859470 5080 5080 5090 5070 3038
582 20250331 093100 920426330 5080 5080 5080 5070 1015
583 20250331 093000 915275180 5080 5070 5090 5070 4897
584 20250331 092900 890415940 5060 5060 5070 5060 3091
585 20250331 092800 874775380 5060 5070 5070 5030 1671
586 20250331 092700 866316460 5060 5040 5070 5020 10774
587 20250331 092600 811843970 5020 5020 5030 5020 256
588 20250331 092500 810558520 5020 5010 5050 5010 5453
589 20250331 092400 783134950 5010 5010 5010 5000 1374
590 20250331 092300 776254030 5010 5010 5010 5000 1028
591 20250331 092200 771112840 5020 5010 5020 5000 3392
592 20250331 092100 754115150 5010 5020 5020 5010 1707
593 20250331 092000 745554620 5020 5010 5040 5000 9269
594 20250331 091900 699064840 5000 5030 5030 5000 6588
595 20250331 091800 666028490 5030 5030 5060 5030 4910
596 20250331 091700 641266670 5060 5040 5060 5030 3051
597 20250331 091600 625877450 5040 5020 5060 5020 3575
598 20250331 091500 607822420 5020 5040 5050 5020 9533
599 20250331 091400 559761600 5020 5040 5040 5020 1638
600 20250331 091300 551532360 5040 5050 5050 5040 1180
601 20250331 091200 545585150 5050 5050 5050 5040 2189
602 20250331 091100 534533940 5040 5040 5060 5040 9401
603 20250331 091000 487027900 5050 5020 5050 5020 4741
604 20250331 090900 463186990 5020 5000 5020 5000 5921
605 20250331 090800 433543370 5000 5030 5030 5000 6287
606 20250331 090700 402013340 5030 5020 5050 5020 4529
607 20250331 090600 379192010 5030 5020 5040 4985 7647
608 20250331 090500 340748240 5020 4985 5040 4985 5573
609 20250331 090400 312777020 4985 4980 4990 4970 3010
610 20250331 090300 297788080 4980 4995 5010 4970 11174
611 20250331 090200 242050645 4995 5010 5040 4975 12923
612 20250331 090100 177450210 5040 5020 5040 5000 16089
613 20250331 090000 96904990 5030 5010 5050 5010 19123

1
005010/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250327,78410,56188075,414004800,296673036000,0.14
20250326,77401,56188075,421061440,305663128000,0.14
20250325,73475,56188075,395295500,302291843500,0.13
20250324,74553,56188075,427188690,321957669750,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250327 78410 56188075 414004800 296673036000 0.14
3 20250326 77401 56188075 421061440 305663128000 0.14
4 20250325 73475 56188075 395295500 302291843500 0.13
5 20250324 74553 56188075 427188690 321957669750 0.13