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
005290/min/candle-20250331.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,191100,14849737325,29150,29150,29150,29150,28203
20250331,191000,14849737325,29150,29150,29150,29150,0
20250331,190900,14849737325,29150,29150,29150,29150,0
20250331,190800,14849737325,29150,29150,29150,29150,0
20250331,190700,14849737325,29150,29150,29150,29150,0
20250331,190600,14849737325,29150,29150,29150,29150,0
20250331,190500,14849737325,29150,29150,29150,29150,0
20250331,190400,14849737325,29150,29150,29150,29150,0
20250331,190300,14849737325,29150,29150,29150,29150,0
20250331,190200,14849737325,29150,29150,29150,29150,0
20250331,190100,14849737325,29150,29150,29150,29150,0
20250331,190000,14849737325,29150,29150,29150,29150,0
20250331,185900,14849737325,29150,29150,29150,29150,0
20250331,185800,14849737325,29150,29150,29150,29150,0
20250331,185700,14849737325,29150,29150,29150,29150,0
20250331,185600,14849737325,29150,29150,29150,29150,0
20250331,185500,14849737325,29150,29150,29150,29150,0
20250331,185400,14849737325,29150,29150,29150,29150,0
20250331,185300,14849737325,29150,29150,29150,29150,0
20250331,185200,14849737325,29150,29150,29150,29150,0
20250331,185100,14849737325,29150,29150,29150,29150,0
20250331,185000,14849737325,29150,29150,29150,29150,0
20250331,184900,14849737325,29150,29150,29150,29150,0
20250331,184800,14849737325,29150,29150,29150,29150,0
20250331,184700,14849737325,29150,29150,29150,29150,0
20250331,184600,14849737325,29150,29150,29150,29150,0
20250331,184500,14849737325,29150,29150,29150,29150,0
20250331,184400,14849737325,29150,29150,29150,29150,0
20250331,184300,14849737325,29150,29150,29150,29150,0
20250331,184200,14849737325,29150,29150,29150,29150,0
20250331,184100,14849737325,29150,29150,29150,29150,28203
20250331,184000,14849737325,29150,29150,29150,29150,0
20250331,183900,14849737325,29150,29150,29150,29150,0
20250331,183800,14849737325,29150,29150,29150,29150,0
20250331,183700,14849737325,29150,29150,29150,29150,0
20250331,183600,14849737325,29150,29150,29150,29150,0
20250331,183500,14849737325,29150,29150,29150,29150,0
20250331,183400,14849737325,29150,29150,29150,29150,0
20250331,183300,14849737325,29150,29150,29150,29150,0
20250331,183200,14849737325,29150,29150,29150,29150,0
20250331,183100,14849737325,29150,29150,29150,29150,0
20250331,183000,14849737325,29150,29150,29150,29150,0
20250331,182900,14849737325,29150,29150,29150,29150,0
20250331,182800,14849737325,29150,29150,29150,29150,0
20250331,182700,14849737325,29150,29150,29150,29150,0
20250331,182600,14849737325,29150,29150,29150,29150,0
20250331,182500,14849737325,29150,29150,29150,29150,0
20250331,182400,14849737325,29150,29150,29150,29150,0
20250331,182300,14849737325,29150,29150,29150,29150,0
20250331,182200,14849737325,29150,29150,29150,29150,0
20250331,182100,14849737325,29150,29150,29150,29150,0
20250331,182000,14849737325,29150,29150,29150,29150,0
20250331,181900,14849737325,29150,29150,29150,29150,0
20250331,181800,14849737325,29150,29150,29150,29150,0
20250331,181700,14849737325,29150,29150,29150,29150,0
20250331,181600,14849737325,29150,29150,29150,29150,0
20250331,181500,14849737325,29150,29150,29150,29150,0
20250331,181400,14849737325,29150,29150,29150,29150,0
20250331,181300,14849737325,29150,29150,29150,29150,0
20250331,181200,14849737325,29150,29150,29150,29150,0
20250331,181100,14849737325,29150,29150,29150,29150,28203
20250331,181000,14849737325,29150,29150,29150,29150,0
20250331,180900,14849737325,29150,29150,29150,29150,0
20250331,180800,14849737325,29150,29150,29150,29150,0
20250331,180700,14849737325,29150,29150,29150,29150,0
20250331,180600,14849737325,29150,29150,29150,29150,0
20250331,180500,14849737325,29150,29150,29150,29150,0
20250331,180400,14849737325,29150,29150,29150,29150,0
20250331,180300,14849737325,29150,29150,29150,29150,0
20250331,180200,14849737325,29150,29150,29150,29150,0
20250331,180100,14849737325,29150,29150,29150,29150,0
20250331,180000,14849737325,29150,29150,29150,29150,0
20250331,175900,14849737325,29150,29150,29150,29150,0
20250331,175800,14849737325,29150,29150,29150,29150,0
20250331,175700,14849737325,29150,29150,29150,29150,0
20250331,175600,14849737325,29150,29150,29150,29150,0
20250331,175500,14849737325,29150,29150,29150,29150,0
20250331,175400,14849737325,29150,29150,29150,29150,0
20250331,175300,14849737325,29150,29150,29150,29150,0
20250331,175200,14849737325,29150,29150,29150,29150,0
20250331,175100,14849737325,29150,29150,29150,29150,0
20250331,175000,14849737325,29150,29150,29150,29150,0
20250331,174900,14849737325,29150,29150,29150,29150,0
20250331,174800,14849737325,29150,29150,29150,29150,0
20250331,174700,14849737325,29150,29150,29150,29150,0
20250331,174600,14849737325,29150,29150,29150,29150,0
20250331,174500,14849737325,29150,29150,29150,29150,0
20250331,174400,14849737325,29150,29150,29150,29150,0
20250331,174300,14849737325,29150,29150,29150,29150,0
20250331,174200,14849737325,29150,29150,29150,29150,0
20250331,174100,14849737325,29150,29150,29150,29150,28203
20250331,174000,14849737325,29150,29150,29150,29150,0
20250331,173900,14849737325,29150,29150,29150,29150,0
20250331,173800,14849737325,29150,29150,29150,29150,0
20250331,173700,14849737325,29150,29150,29150,29150,0
20250331,173600,14849737325,29150,29150,29150,29150,0
20250331,173500,14849737325,29150,29150,29150,29150,0
20250331,173400,14849737325,29150,29150,29150,29150,0
20250331,173300,14849737325,29150,29150,29150,29150,0
20250331,173200,14849737325,29150,29150,29150,29150,0
20250331,173100,14849737325,29150,29150,29150,29150,0
20250331,173000,14849737325,29150,29150,29150,29150,0
20250331,172900,14849737325,29150,29150,29150,29150,0
20250331,172800,14849737325,29150,29150,29150,29150,0
20250331,172700,14849737325,29150,29150,29150,29150,0
20250331,172600,14849737325,29150,29150,29150,29150,0
20250331,172500,14849737325,29150,29150,29150,29150,0
20250331,172400,14849737325,29150,29150,29150,29150,0
20250331,172300,14849737325,29150,29150,29150,29150,0
20250331,172200,14849737325,29150,29150,29150,29150,0
20250331,172100,14849737325,29150,29150,29150,29150,0
20250331,172000,14849737325,29150,29150,29150,29150,0
20250331,171900,14849737325,29150,29150,29150,29150,0
20250331,171800,14849737325,29150,29150,29150,29150,0
20250331,171700,14849737325,29150,29150,29150,29150,0
20250331,171600,14849737325,29150,29150,29150,29150,0
20250331,171500,14849737325,29150,29150,29150,29150,0
20250331,171400,14849737325,29150,29150,29150,29150,0
20250331,171300,14849737325,29150,29150,29150,29150,0
20250331,171200,14849737325,29150,29150,29150,29150,0
20250331,171100,14849737325,29150,29150,29150,29150,28203
20250331,171000,14849737325,29150,29150,29150,29150,0
20250331,170900,14849737325,29150,29150,29150,29150,0
20250331,170800,14849737325,29150,29150,29150,29150,0
20250331,170700,14849737325,29150,29150,29150,29150,0
20250331,170600,14849737325,29150,29150,29150,29150,0
20250331,170500,14849737325,29150,29150,29150,29150,0
20250331,170400,14849737325,29150,29150,29150,29150,0
20250331,170300,14849737325,29150,29150,29150,29150,0
20250331,170200,14849737325,29150,29150,29150,29150,0
20250331,170100,14849737325,29150,29150,29150,29150,0
20250331,170000,14849737325,29150,29150,29150,29150,0
20250331,165900,14849737325,29150,29150,29150,29150,0
20250331,165800,14849737325,29150,29150,29150,29150,0
20250331,165700,14849737325,29150,29150,29150,29150,0
20250331,165600,14849737325,29150,29150,29150,29150,0
20250331,165500,14849737325,29150,29150,29150,29150,0
20250331,165400,14849737325,29150,29150,29150,29150,0
20250331,165300,14849737325,29150,29150,29150,29150,0
20250331,165200,14849737325,29150,29150,29150,29150,0
20250331,165100,14849737325,29150,29150,29150,29150,0
20250331,165000,14849737325,29150,29150,29150,29150,0
20250331,164900,14849737325,29150,29150,29150,29150,0
20250331,164800,14849737325,29150,29150,29150,29150,0
20250331,164700,14849737325,29150,29150,29150,29150,0
20250331,164600,14849737325,29150,29150,29150,29150,0
20250331,164500,14849737325,29150,29150,29150,29150,0
20250331,164400,14849737325,29150,29150,29150,29150,0
20250331,164300,14849737325,29150,29150,29150,29150,0
20250331,164200,14849737325,29150,29150,29150,29150,0
20250331,164100,14849737325,29150,29150,29150,29150,28203
20250331,164000,14849737325,29150,29150,29150,29150,0
20250331,163900,14849737325,29150,29150,29150,29150,0
20250331,163800,14849737325,29150,29150,29150,29150,0
20250331,163700,14849737325,29150,29150,29150,29150,0
20250331,163600,14849737325,29150,29150,29150,29150,0
20250331,163500,14849737325,29150,29150,29150,29150,0
20250331,163400,14849737325,29150,29150,29150,29150,0
20250331,163300,14849737325,29150,29150,29150,29150,0
20250331,163200,14849737325,29150,29150,29150,29150,0
20250331,163100,14849737325,29150,29150,29150,29150,0
20250331,163000,14849737325,29150,29150,29150,29150,0
20250331,162900,14849737325,29150,29150,29150,29150,0
20250331,162800,14849737325,29150,29150,29150,29150,0
20250331,162700,14849737325,29150,29150,29150,29150,0
20250331,162600,14849737325,29150,29150,29150,29150,0
20250331,162500,14849737325,29150,29150,29150,29150,0
20250331,162400,14849737325,29150,29150,29150,29150,0
20250331,162300,14849737325,29150,29150,29150,29150,0
20250331,162200,14849737325,29150,29150,29150,29150,0
20250331,162100,14849737325,29150,29150,29150,29150,0
20250331,162000,14849737325,29150,29150,29150,29150,0
20250331,161900,14849737325,29150,29150,29150,29150,0
20250331,161800,14849737325,29150,29150,29150,29150,0
20250331,161700,14849737325,29150,29150,29150,29150,0
20250331,161600,14849737325,29150,29150,29150,29150,0
20250331,161500,14849737325,29150,29150,29150,29150,0
20250331,161400,14849737325,29150,29150,29150,29150,0
20250331,161300,14849737325,29150,29150,29150,29150,0
20250331,161200,14849737325,29150,29150,29150,29150,0
20250331,161100,14849737325,29150,29150,29150,29150,28203
20250331,161000,14849737325,29150,29150,29150,29150,0
20250331,160900,14849737325,29150,29150,29150,29150,0
20250331,160800,14849737325,29150,29150,29150,29150,0
20250331,160700,14849737325,29150,29150,29150,29150,0
20250331,160600,14849737325,29150,29150,29150,29150,0
20250331,160500,14849737325,29150,29150,29150,29150,0
20250331,160400,14849737325,29150,29150,29150,29150,0
20250331,160300,14849737325,29150,29150,29150,29150,0
20250331,160200,14849737325,29150,29150,29150,29150,0
20250331,160100,14849737325,29150,29150,29150,29150,0
20250331,160000,14849737325,29150,29150,29150,29150,0
20250331,155900,14849737325,29150,29150,29150,29150,0
20250331,155800,14849737325,29150,29150,29150,29150,0
20250331,155700,14849737325,29150,29150,29150,29150,0
20250331,155600,14849737325,29150,29150,29150,29150,0
20250331,155500,14849737325,29150,29150,29150,29150,0
20250331,155400,14849737325,29150,29150,29150,29150,0
20250331,155300,14849737325,29150,29150,29150,29150,0
20250331,155200,14849737325,29150,29150,29150,29150,0
20250331,155100,14849737325,29150,29150,29150,29150,0
20250331,155000,14849737325,29150,29150,29150,29150,0
20250331,154900,14849737325,29150,29150,29150,29150,0
20250331,154800,14849737325,29150,29150,29150,29150,0
20250331,154700,14849737325,29150,29150,29150,29150,0
20250331,154600,14849737325,29150,29150,29150,29150,0
20250331,154500,14849737325,29150,29150,29150,29150,0
20250331,154400,14849737325,29150,29150,29150,29150,0
20250331,154300,14849737325,29150,29150,29150,29150,0
20250331,154200,14849737325,29150,29150,29150,29150,0
20250331,154100,14849737325,29150,29150,29150,29150,28203
20250331,154000,14849737325,29150,29150,29150,29150,0
20250331,153900,14849737325,29150,29150,29150,29150,0
20250331,153800,14849737325,29150,29150,29150,29150,0
20250331,153700,14849737325,29150,29150,29150,29150,0
20250331,153600,14849737325,29150,29150,29150,29150,0
20250331,153500,14849737325,29150,29150,29150,29150,0
20250331,153400,14849737325,29150,29150,29150,29150,0
20250331,153300,14849737325,29150,29150,29150,29150,0
20250331,153200,14849737325,29150,29150,29150,29150,0
20250331,153100,14849737325,29150,29150,29150,29150,0
20250331,153000,14849737325,29150,29150,29150,29150,28203
20250331,152900,14027619875,29300,29300,29300,29300,0
20250331,152800,14027619875,29300,29300,29300,29300,0
20250331,152700,14027619875,29300,29300,29300,29300,0
20250331,152600,14027619875,29300,29300,29300,29300,0
20250331,152500,14027619875,29300,29300,29300,29300,0
20250331,152400,14027619875,29300,29300,29300,29300,0
20250331,152300,14027619875,29300,29300,29300,29300,0
20250331,152200,14027619875,29300,29300,29300,29300,0
20250331,152100,14027619875,29300,29300,29300,29300,0
20250331,152000,14027619875,29300,29300,29300,29300,0
20250331,151900,14027619875,29300,29350,29400,29300,1069
20250331,151800,13996251275,29350,29350,29400,29300,1880
20250331,151700,13941072425,29400,29350,29400,29350,2115
20250331,151600,13878996225,29350,29350,29400,29350,670
20250331,151500,13859314525,29400,29300,29400,29300,1913
20250331,151400,13803187625,29300,29300,29350,29300,479
20250331,151300,13789152875,29350,29300,29350,29250,2389
20250331,151200,13719155075,29300,29300,29350,29250,1430
20250331,151100,13677256825,29300,29200,29350,29200,2473
20250331,151000,13604879175,29200,29200,29250,29200,880
20250331,150900,13579175875,29200,29200,29250,29200,940
20250331,150800,13551709675,29200,29250,29250,29200,783
20250331,150700,13528816925,29250,29250,29300,29200,2230
20250331,150600,13463606275,29200,29200,29250,29200,597
20250331,150500,13446161825,29250,29250,29250,29150,1172
20250331,150400,13411916975,29300,29250,29300,29250,1047
20250331,150300,13381291875,29250,29300,29350,29250,2633
20250331,150200,13304144775,29300,29250,29300,29250,1243
20250331,150100,13267747225,29300,29250,29300,29250,3368
20250331,150000,13169228675,29250,29150,29300,29150,3588
20250331,145900,13064289425,29150,29150,29200,29150,1055
20250331,145800,13033529525,29150,29150,29150,29150,442
20250331,145700,13020645225,29150,29150,29200,29150,534
20250331,145600,13005062375,29100,29200,29200,29100,4159
20250331,145500,12883925225,29250,29150,29250,29100,1887
20250331,145400,12828870425,29200,29200,29200,29150,1163
20250331,145300,12794949875,29150,29150,29200,29150,502
20250331,145200,12780315475,29150,29200,29200,29150,1103
20250331,145100,12748115625,29150,29200,29200,29150,563
20250331,145000,12731689125,29200,29200,29250,29200,374
20250331,144900,12720768225,29200,29150,29300,29150,1888
20250331,144800,12665592325,29200,29200,29200,29150,585
20250331,144700,12648524475,29200,29200,29200,29150,1992
20250331,144600,12590361725,29150,29200,29200,29150,526
20250331,144500,12575025225,29150,29200,29200,29150,547
20250331,144400,12559078425,29200,29150,29200,29150,953
20250331,144300,12531295475,29150,29150,29150,29150,1057
20250331,144200,12500483925,29150,29150,29150,29100,871
20250331,144100,12475105525,29150,29200,29200,29100,1593
20250331,144000,12428658175,29200,29150,29250,29150,644
20250331,143900,12409865625,29150,29150,29200,29150,697
20250331,143800,12389524875,29150,29100,29200,29100,2979
20250331,143700,12302583075,29150,29100,29150,29100,1008
20250331,143600,12273211975,29100,29100,29100,29100,939
20250331,143500,12245887075,29100,29100,29150,29100,528
20250331,143400,12230522225,29100,29100,29150,29100,589
20250331,143300,12213379825,29150,29100,29150,29100,1152
20250331,143200,12179832625,29100,29150,29150,29100,500
20250331,143100,12165275475,29150,29150,29150,29150,210
20250331,143000,12159153975,29150,29150,29200,29150,1945
20250331,142900,12102418225,29200,29200,29200,29150,677
20250331,142800,12082661125,29200,29200,29250,29150,613
20250331,142700,12064774850,29150,29150,29200,29150,608
20250331,142600,12047034200,29150,29200,29250,29150,1750
20250331,142500,11995960600,29200,29250,29300,29200,971
20250331,142400,11967552400,29200,29150,29250,29100,3404
20250331,142300,11868167050,29100,29100,29150,29050,771
20250331,142200,11845737650,29100,29050,29150,29050,2054
20250331,142100,11785919550,29100,29075,29100,29050,256
20250331,142000,11778480200,29050,29050,29050,29050,402
20250331,141900,11766802100,29050,29100,29100,29050,633
20250331,141800,11748394700,29100,29100,29150,29100,107
20250331,141700,11745280950,29100,29100,29200,29100,936
20250331,141600,11718019075,29100,29150,29150,29100,1667
20250331,141500,11669458675,29100,29100,29150,29050,932
20250331,141400,11642329925,29100,29100,29100,29050,689
20250331,141300,11622287125,29100,29050,29150,29050,2791
20250331,141200,11541011975,29050,29050,29075,29050,256
20250331,141100,11533575150,29050,29100,29100,29000,1313
20250331,141000,11495399100,29100,29050,29100,28950,1425
20250331,140900,11454017950,29000,29000,29050,29000,589
20250331,140800,11436918400,29000,29000,29050,29000,419
20250331,140700,11424767350,28950,29000,29050,28950,601
20250331,140600,11407359050,29000,28950,29050,28950,2045
20250331,140500,11348028100,29000,28950,29000,28950,1176
20250331,140400,11313982250,28950,28900,28950,28900,2014
20250331,140300,11255695350,28900,28900,28950,28900,173
20250331,140200,11250695550,28925,28950,28950,28900,80
20250331,140100,11248380125,28950,29000,29000,28950,1335
20250331,140000,11209715600,29050,29000,29050,29000,755
20250331,135900,11187820500,29050,29000,29050,29000,179
20250331,135800,11182629200,29050,29000,29050,29000,607
20250331,135700,11165025800,29000,29000,29050,29000,362
20250331,135600,11154526600,29000,29050,29050,28950,4057
20250331,135500,11036939200,29050,29000,29050,29000,135
20250331,135400,11033023650,29050,29025,29050,29000,68
20250331,135300,11031050625,29050,29000,29050,29000,221
20250331,135200,11024632375,29000,29000,29050,29000,60
20250331,135100,11022891825,29000,29050,29050,29000,621
20250331,135000,11004882425,29050,29050,29050,29000,1155
20250331,134900,10971337875,29000,29100,29100,29000,183
20250331,134800,10966022575,29100,29050,29100,29050,879
20250331,134700,10940485475,29100,29000,29100,29000,2178
20250331,134600,10877193225,29050,29000,29050,28950,1830
20250331,134500,10824122875,29000,29000,29050,28950,584
20250331,134400,10807187675,29000,29000,29050,29000,1803
20250331,134300,10754850675,29000,28950,29000,28900,2206
20250331,134200,10690937925,28900,28900,28950,28900,141
20250331,134100,10686857325,28900,28900,28950,28900,260
20250331,134000,10679332700,28950,29050,29050,28900,2348
20250331,133900,10611257550,29000,28900,29000,28850,4465
20250331,133800,10481924150,28900,28850,28900,28800,920
20250331,133700,10455375550,28800,28800,28850,28800,532
20250331,133600,10440048000,28800,28750,28850,28750,4569
20250331,133500,10308411500,28750,28800,28800,28750,1169
20250331,133400,10274788750,28800,28750,28800,28750,197
20250331,133300,10269124275,28800,28800,28800,28750,399
20250331,133200,10257646925,28750,28800,28800,28750,68
20250331,133100,10255691150,28750,28800,28800,28750,28
20250331,133000,10254885300,28750,28800,28800,28750,163
20250331,132900,10250198100,28800,28800,28900,28800,1870
20250331,132800,10196250600,28800,28750,28850,28700,6235
20250331,132700,10016881600,28750,28800,28850,28700,4059
20250331,132600,9900125800,28850,28800,28850,28800,189
20250331,132500,9894681600,28850,28850,28850,28800,234
20250331,132400,9887936800,28800,28800,28850,28800,1035
20250331,132300,9858127950,28800,28850,28850,28800,441
20250331,132200,9845426850,28800,28850,28850,28800,87
20250331,132100,9842920750,28850,28850,28850,28800,951
20250331,132000,9815485700,28850,28850,28850,28800,429
20250331,131900,9803112550,28800,28800,28850,28800,163
20250331,131800,9798417550,28800,28800,28850,28800,695
20250331,131700,9778400550,28850,28800,28850,28800,1860
20250331,131600,9724831450,28800,28800,28850,28750,837
20250331,131500,9700727500,28800,28800,28850,28800,69
20250331,131400,9698740250,28850,28800,28850,28800,575
20250331,131300,9682169650,28800,28800,28850,28700,3060
20250331,131200,9594137525,28800,28800,28850,28800,1028
20250331,131100,9564530875,28800,28800,28850,28800,220
20250331,131000,9558184125,28850,28850,28900,28750,12175
20250331,130900,9207763025,28800,28800,28850,28750,6363
20250331,130800,9024689725,28900,28850,28900,28800,1635
20250331,130700,8977531525,28850,28850,28900,28850,299
20250331,130600,8968905050,28900,28850,28900,28850,210
20250331,130500,8962846400,28850,28900,28950,28850,3806
20250331,130400,8852942450,28900,28900,28925,28900,62
20250331,130300,8851150625,28900,28950,28950,28900,31
20250331,130200,8850254650,28900,28900,28950,28850,1942
20250331,130100,8794139150,28900,28900,28950,28850,124
20250331,130000,8790557100,28900,28950,28950,28850,1289
20250331,125900,8753303600,28950,28900,28950,28900,1201
20250331,125800,8718593700,28900,28950,28950,28900,136
20250331,125700,8714662550,28900,28900,28950,28900,99
20250331,125600,8711800600,28900,28950,28950,28900,4134
20250331,125500,8592183900,28900,28900,28950,28900,132
20250331,125400,8588368850,28900,28900,28950,28900,37
20250331,125300,8587298875,28900,28900,28950,28900,885
20250331,125200,8561721350,28900,28950,28950,28900,302
20250331,125100,8552979600,28950,28900,28950,28850,1939
20250331,125000,8496862300,28850,28900,28950,28850,4666
20250331,124900,8362033600,28900,29000,29000,28900,4149
20250331,124800,8242061850,28950,28950,29000,28950,1315
20250331,124700,8203991850,28950,28950,29000,28950,1396
20250331,124600,8163576450,29000,28950,29000,28900,2227
20250331,124500,8099069475,28950,29000,29000,28950,36
20250331,124400,8098026150,28950,28950,29000,28950,65
20250331,124300,8096143500,28950,28900,29000,28900,1334
20250331,124200,8057523700,28900,29000,29000,28900,2167
20250331,124100,7994816050,28950,28950,29000,28950,274
20250331,124000,7986878200,29000,29000,29050,28950,1708
20250331,123900,7937353450,29000,29000,29050,29000,2515
20250331,123800,7864417825,29050,29050,29050,29000,575
20250331,123700,7847717825,29050,29100,29100,29050,90
20250331,123600,7845100775,29100,29050,29100,29050,144
20250331,123500,7840917075,29050,29050,29100,29050,572
20250331,123400,7824299025,29050,29050,29100,29050,58
20250331,123300,7822613575,29050,29100,29100,29050,120
20250331,123200,7819126975,29050,29000,29100,29000,956
20250331,123100,7791366625,29050,29000,29050,29000,887
20250331,123000,7765642300,29000,29000,29000,28950,1738
20250331,122900,7715281650,29000,29050,29050,28950,1498
20250331,122800,7671838450,29000,29000,29050,29000,778
20250331,122700,7649275700,29050,29000,29050,29000,1395
20250331,122600,7608811200,29000,29050,29100,29000,1124
20250331,122500,7576158750,29050,29100,29100,29000,2713
20250331,122400,7497344650,29100,29050,29100,29050,409
20250331,122300,7485457550,29050,29100,29150,29050,11569
20250331,122200,7149223600,29100,29100,29150,29100,1170
20250331,122100,7115172150,29100,29150,29150,29100,314
20250331,122000,7106021050,29150,29200,29200,29150,112
20250331,121900,7102754850,29150,29150,29200,29150,52
20250331,121800,7101238700,29200,29150,29200,29150,18
20250331,121700,7100713550,29150,29200,29200,29150,1603
20250331,121600,7053985400,29200,29200,29250,29150,3235
20250331,121500,6959522425,29200,29200,29250,29200,385
20250331,121400,6948278525,29200,29200,29200,29200,58
20250331,121300,6946584925,29250,29200,29250,29200,167
20250331,121200,6941705075,29200,29250,29250,29200,124
20250331,121100,6938083375,29200,29200,29250,29200,89
20250331,121000,6935481875,29200,29250,29250,29200,117
20250331,120900,6932064325,29200,29200,29200,29200,331
20250331,120800,6922399125,29200,29200,29250,29200,42
20250331,120700,6921171925,29200,29200,29250,29200,561
20250331,120600,6904789850,29200,29250,29275,29200,1686
20250331,120500,6855479625,29250,29250,29300,29250,35
20250331,120400,6854455825,29250,29250,29300,29250,46
20250331,120300,6853109650,29300,29300,29300,29250,2505
20250331,120200,6779751925,29300,29300,29350,29300,205
20250331,120100,6773744250,29300,29300,29350,29300,81
20250331,120000,6771370400,29350,29300,29350,29300,88
20250331,115900,6768789550,29300,29300,29350,29300,107
20250331,115800,6765652250,29350,29350,29350,29300,201
20250331,115700,6759756300,29350,29300,29350,29300,169
20250331,115600,6754799425,29300,29300,29325,29300,46
20250331,115500,6753451350,29300,29350,29350,29300,271
20250331,115400,6745499275,29350,29325,29350,29325,88
20250331,115300,6742916900,29325,29300,29350,29300,137
20250331,115200,6738898400,29300,29325,29350,29300,185
20250331,115100,6733469300,29325,29325,29350,29325,68
20250331,115000,6731474250,29300,29350,29350,29300,138
20250331,114900,6727429150,29300,29350,29350,29300,60
20250331,114800,6725668500,29350,29300,29350,29300,141
20250331,114700,6721532100,29350,29300,29350,29300,92
20250331,114600,6718835050,29300,29300,29350,29300,153
20250331,114500,6714350950,29300,29300,29400,29300,2282
20250331,114400,6647349350,29300,29300,29350,29300,80
20250331,114300,6645004050,29300,29300,29350,29300,73
20250331,114200,6642863150,29350,29250,29350,29250,2862
20250331,114100,6558998050,29300,29250,29300,29250,526
20250331,114000,6543612000,29250,29250,29300,29250,96
20250331,113900,6540802750,29300,29250,29300,29250,64
20250331,113800,6538928950,29250,29250,29300,29250,243
20250331,113700,6531820875,29300,29250,29300,29250,105
20250331,113600,6528748850,29250,29250,29300,29250,72
20250331,113500,6526641300,29275,29250,29300,29250,160
20250331,113400,6521959000,29250,29300,29300,29250,32
20250331,113300,6521022450,29250,29300,29300,29250,133
20250331,113200,6517130100,29250,29250,29300,29250,565
20250331,113100,6500582000,29250,29250,29300,29250,61
20250331,113000,6498796550,29250,29250,29300,29250,54
20250331,112900,6497216450,29250,29300,29300,29250,118
20250331,112800,6493763375,29250,29250,29300,29250,49
20250331,112700,6492330075,29250,29300,29300,29250,1203
20250331,112600,6457140600,29250,29250,29300,29250,584
20250331,112500,6440056200,29250,29250,29300,29250,540
20250331,112400,6424243100,29250,29250,29300,29250,273
20250331,112300,6416257050,29250,29250,29300,29250,80
20250331,112200,6413914500,29300,29250,29300,29250,85
20250331,112100,6411427050,29250,29250,29300,29250,160
20250331,112000,6406745050,29300,29300,29300,29250,267
20250331,111900,6398932250,29250,29250,29300,29250,205
20250331,111800,6392927500,29300,29300,29350,29300,342
20250331,111700,6382906850,29350,29300,29350,29300,227
20250331,111600,6376245500,29300,29300,29300,29250,1072
20250331,111500,6344836050,29250,29250,29300,29250,151
20250331,111400,6340415850,29250,29250,29300,29250,256
20250331,111300,6332924200,29300,29250,29300,29250,78
20250331,111200,6330641650,29300,29250,29300,29250,144
20250331,111100,6326428850,29250,29350,29350,29250,135
20250331,111000,6322473450,29300,29300,29300,29250,893
20250331,110900,6296308950,29300,29300,29350,29300,226
20250331,110800,6289686650,29300,29300,29350,29300,139
20250331,110700,6285613350,29300,29300,29350,29300,122
20250331,110600,6282037200,29350,29300,29350,29300,344
20250331,110500,6271957450,29350,29350,29400,29300,690
20250331,110400,6251698850,29350,29350,29400,29350,514
20250331,110300,6236612125,29350,29350,29400,29350,905
20250331,110200,6210049675,29400,29400,29400,29350,511
20250331,110100,6195051375,29400,29350,29400,29350,168
20250331,110000,6190120175,29350,29400,29450,29350,351
20250331,105900,6179803075,29400,29400,29450,29400,55
20250331,105800,6178185675,29400,29400,29450,29400,849
20250331,105700,6153224175,29450,29400,29450,29400,378
20250331,105600,6142109775,29400,29450,29450,29400,262
20250331,105500,6134394025,29450,29450,29500,29400,1088
20250331,105400,6102384975,29450,29450,29500,29450,165
20250331,105300,6097525275,29450,29450,29500,29400,1026
20250331,105200,6067310175,29400,29450,29500,29400,751
20250331,105100,6045194275,29450,29450,29500,29450,49
20250331,105000,6043749275,29450,29500,29550,29450,1051
20250331,104900,6012738775,29500,29550,29550,29500,311
20250331,104800,6003561325,29500,29600,29600,29500,696
20250331,104700,5982991875,29550,29575,29600,29550,48
20250331,104600,5981572275,29575,29600,29600,29550,109
20250331,104500,5978349825,29550,29550,29600,29550,368
20250331,104400,5967460675,29550,29600,29600,29550,142
20250331,104300,5963263925,29550,29600,29650,29550,472
20250331,104200,5949288025,29600,29550,29650,29500,3622
20250331,104100,5842185425,29500,29550,29600,29500,724
20250331,104000,5820790725,29550,29600,29650,29550,610
20250331,103900,5802760375,29600,29650,29700,29600,465
20250331,103800,5788990275,29650,29500,29650,29500,828
20250331,103700,5764470575,29550,29600,29600,29550,1898
20250331,103600,5708368625,29550,29650,29650,29550,1046
20250331,103500,5677398225,29650,29700,29700,29600,531
20250331,103400,5661652925,29650,29650,29650,29650,19
20250331,103300,5661089575,29650,29650,29700,29600,1302
20250331,103200,5622459925,29650,29650,29650,29600,115
20250331,103100,5619053025,29650,29650,29650,29600,340
20250331,103000,5608984975,29700,29700,29700,29600,1675
20250331,102900,5559279025,29700,29750,29800,29700,1060
20250331,102800,5527743175,29750,29750,29800,29750,112
20250331,102700,5524407675,29750,29800,29850,29750,1065
20250331,102600,5492669075,29800,29850,29850,29800,45
20250331,102500,5491327275,29800,29750,29800,29750,1320
20250331,102400,5451999325,29750,29800,29800,29750,210
20250331,102300,5445743125,29750,29825,29850,29750,934
20250331,102200,5417896225,29825,29800,29850,29800,978
20250331,102100,5388714250,29800,29800,29850,29800,887
20250331,102000,5362280050,29750,29850,29850,29750,2785
20250331,101900,5279252650,29825,29800,29850,29750,816
20250331,101800,5254935725,29750,29800,29800,29750,160
20250331,101700,5250169225,29750,29700,29800,29700,1234
20250331,101600,5213459875,29700,29750,29750,29700,1027
20250331,101500,5182909475,29700,29700,29750,29700,204
20250331,101400,5176848375,29750,29700,29750,29700,260
20250331,101300,5169115325,29700,29650,29750,29650,3944
20250331,101200,5051911125,29650,29650,29650,29600,751
20250331,101100,5029651475,29650,29550,29700,29500,7298
20250331,101000,4813740625,29500,29500,29550,29500,460
20250331,100900,4800166275,29550,29500,29600,29500,908
20250331,100800,4773379275,29550,29600,29600,29500,1181
20250331,100700,4738486100,29575,29600,29600,29550,1891
20250331,100600,4682598500,29600,29550,29600,29500,694
20250331,100500,4662088700,29550,29500,29550,29450,2883
20250331,100400,4577074275,29500,29525,29525,29500,339
20250331,100300,4567072925,29500,29550,29600,29500,2692
20250331,100200,4487525075,29500,29550,29550,29500,114
20250331,100100,4484157475,29500,29550,29550,29500,200
20250331,100000,4478255275,29550,29550,29550,29500,256
20250331,095900,4470700725,29500,29550,29550,29500,166
20250331,095800,4465800875,29550,29500,29550,29450,787
20250331,095700,4442585875,29500,29500,29500,29450,231
20250331,095600,4435771725,29475,29500,29500,29450,2907
20250331,095500,4350066150,29550,29500,29550,29500,2266
20250331,095400,4283215900,29500,29500,29500,29450,586
20250331,095300,4265941950,29500,29500,29500,29450,285
20250331,095200,4257544200,29450,29450,29500,29400,1772
20250331,095100,4205344400,29400,29400,29500,29400,1035
20250331,095000,4174839250,29400,29450,29500,29400,796
20250331,094900,4151399350,29450,29450,29450,29400,289
20250331,094800,4142889100,29400,29450,29450,29350,481
20250331,094700,4128743375,29475,29450,29500,29450,849
20250331,094600,4103738150,29400,29450,29450,29400,194
20250331,094500,4098030650,29450,29450,29500,29400,889
20250331,094400,4071883650,29500,29500,29500,29450,322
20250331,094300,4062400400,29500,29450,29500,29400,675
20250331,094200,4042510850,29450,29450,29500,29450,189
20250331,094100,4036944550,29500,29450,29500,29450,422
20250331,094000,4024515775,29450,29350,29500,29350,1843
20250331,093900,3970288625,29400,29400,29450,29350,1513
20250331,093800,3925772275,29350,29350,29400,29350,335
20250331,093700,3915938825,29350,29450,29500,29325,809
20250331,093600,3892142425,29450,29450,29500,29400,293
20250331,093500,3883517275,29450,29450,29500,29450,459
20250331,093400,3869998825,29450,29450,29450,29400,1139
20250331,093300,3836460525,29400,29450,29500,29400,596
20250331,093200,3818908875,29450,29400,29450,29350,637
20250331,093100,3800176625,29400,29400,29450,29350,759
20250331,093000,3777863575,29400,29400,29500,29400,517
20250331,092900,3762657375,29400,29450,29500,29300,3683
20250331,092800,3654196275,29400,29300,29450,29250,1693
20250331,092700,3604520875,29300,29350,29400,29000,20092
20250331,092600,3018082275,29300,29200,29350,29200,1620
20250331,092500,2970598875,29200,29250,29300,29200,2670
20250331,092400,2892563875,29200,29100,29200,29100,3683
20250331,092300,2785215675,29100,29100,29150,28950,3106
20250331,092200,2695019925,29100,29100,29150,29100,2052
20250331,092100,2635291825,29100,29200,29200,29100,3962
20250331,092000,2519879175,29200,29150,29250,29050,6307
20250331,091900,2336207575,29150,29200,29200,29150,176
20250331,091800,2331072925,29200,29200,29250,29175,3226
20250331,091700,2236823475,29200,29250,29250,29200,227
20250331,091600,2230189350,29250,28950,29300,28950,1766
20250331,091500,2178586400,29150,29250,29250,28900,15500
20250331,091400,1728195100,29250,29250,29300,29200,347
20250331,091300,1718043900,29250,29300,29300,29150,972
20250331,091200,1689626550,29300,29300,29400,29250,3425
20250331,091100,1589188700,29300,29200,29350,29150,2425
20250331,091000,1518090350,29300,29250,29300,29150,1194
20250331,090900,1483144950,29150,29100,29250,29050,2939
20250331,090800,1397377575,29100,29000,29200,29000,3371
20250331,090700,1299201325,29050,29150,29250,29000,11963
20250331,090600,951101200,29100,29250,29300,29100,10922
20250331,090500,632120450,29200,29200,29300,29150,4669
20250331,090400,495661300,29200,29325,29350,29150,4227
20250331,090300,372222650,29300,29400,29400,29300,1044
20250331,090200,341602150,29300,29300,29450,29200,3037
20250331,090100,252581300,29200,29400,29400,29200,1309
20250331,090000,214228800,29300,29250,29400,29150,7319
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250331 191100 14849737325 29150 29150 29150 29150 28203
3 20250331 191000 14849737325 29150 29150 29150 29150 0
4 20250331 190900 14849737325 29150 29150 29150 29150 0
5 20250331 190800 14849737325 29150 29150 29150 29150 0
6 20250331 190700 14849737325 29150 29150 29150 29150 0
7 20250331 190600 14849737325 29150 29150 29150 29150 0
8 20250331 190500 14849737325 29150 29150 29150 29150 0
9 20250331 190400 14849737325 29150 29150 29150 29150 0
10 20250331 190300 14849737325 29150 29150 29150 29150 0
11 20250331 190200 14849737325 29150 29150 29150 29150 0
12 20250331 190100 14849737325 29150 29150 29150 29150 0
13 20250331 190000 14849737325 29150 29150 29150 29150 0
14 20250331 185900 14849737325 29150 29150 29150 29150 0
15 20250331 185800 14849737325 29150 29150 29150 29150 0
16 20250331 185700 14849737325 29150 29150 29150 29150 0
17 20250331 185600 14849737325 29150 29150 29150 29150 0
18 20250331 185500 14849737325 29150 29150 29150 29150 0
19 20250331 185400 14849737325 29150 29150 29150 29150 0
20 20250331 185300 14849737325 29150 29150 29150 29150 0
21 20250331 185200 14849737325 29150 29150 29150 29150 0
22 20250331 185100 14849737325 29150 29150 29150 29150 0
23 20250331 185000 14849737325 29150 29150 29150 29150 0
24 20250331 184900 14849737325 29150 29150 29150 29150 0
25 20250331 184800 14849737325 29150 29150 29150 29150 0
26 20250331 184700 14849737325 29150 29150 29150 29150 0
27 20250331 184600 14849737325 29150 29150 29150 29150 0
28 20250331 184500 14849737325 29150 29150 29150 29150 0
29 20250331 184400 14849737325 29150 29150 29150 29150 0
30 20250331 184300 14849737325 29150 29150 29150 29150 0
31 20250331 184200 14849737325 29150 29150 29150 29150 0
32 20250331 184100 14849737325 29150 29150 29150 29150 28203
33 20250331 184000 14849737325 29150 29150 29150 29150 0
34 20250331 183900 14849737325 29150 29150 29150 29150 0
35 20250331 183800 14849737325 29150 29150 29150 29150 0
36 20250331 183700 14849737325 29150 29150 29150 29150 0
37 20250331 183600 14849737325 29150 29150 29150 29150 0
38 20250331 183500 14849737325 29150 29150 29150 29150 0
39 20250331 183400 14849737325 29150 29150 29150 29150 0
40 20250331 183300 14849737325 29150 29150 29150 29150 0
41 20250331 183200 14849737325 29150 29150 29150 29150 0
42 20250331 183100 14849737325 29150 29150 29150 29150 0
43 20250331 183000 14849737325 29150 29150 29150 29150 0
44 20250331 182900 14849737325 29150 29150 29150 29150 0
45 20250331 182800 14849737325 29150 29150 29150 29150 0
46 20250331 182700 14849737325 29150 29150 29150 29150 0
47 20250331 182600 14849737325 29150 29150 29150 29150 0
48 20250331 182500 14849737325 29150 29150 29150 29150 0
49 20250331 182400 14849737325 29150 29150 29150 29150 0
50 20250331 182300 14849737325 29150 29150 29150 29150 0
51 20250331 182200 14849737325 29150 29150 29150 29150 0
52 20250331 182100 14849737325 29150 29150 29150 29150 0
53 20250331 182000 14849737325 29150 29150 29150 29150 0
54 20250331 181900 14849737325 29150 29150 29150 29150 0
55 20250331 181800 14849737325 29150 29150 29150 29150 0
56 20250331 181700 14849737325 29150 29150 29150 29150 0
57 20250331 181600 14849737325 29150 29150 29150 29150 0
58 20250331 181500 14849737325 29150 29150 29150 29150 0
59 20250331 181400 14849737325 29150 29150 29150 29150 0
60 20250331 181300 14849737325 29150 29150 29150 29150 0
61 20250331 181200 14849737325 29150 29150 29150 29150 0
62 20250331 181100 14849737325 29150 29150 29150 29150 28203
63 20250331 181000 14849737325 29150 29150 29150 29150 0
64 20250331 180900 14849737325 29150 29150 29150 29150 0
65 20250331 180800 14849737325 29150 29150 29150 29150 0
66 20250331 180700 14849737325 29150 29150 29150 29150 0
67 20250331 180600 14849737325 29150 29150 29150 29150 0
68 20250331 180500 14849737325 29150 29150 29150 29150 0
69 20250331 180400 14849737325 29150 29150 29150 29150 0
70 20250331 180300 14849737325 29150 29150 29150 29150 0
71 20250331 180200 14849737325 29150 29150 29150 29150 0
72 20250331 180100 14849737325 29150 29150 29150 29150 0
73 20250331 180000 14849737325 29150 29150 29150 29150 0
74 20250331 175900 14849737325 29150 29150 29150 29150 0
75 20250331 175800 14849737325 29150 29150 29150 29150 0
76 20250331 175700 14849737325 29150 29150 29150 29150 0
77 20250331 175600 14849737325 29150 29150 29150 29150 0
78 20250331 175500 14849737325 29150 29150 29150 29150 0
79 20250331 175400 14849737325 29150 29150 29150 29150 0
80 20250331 175300 14849737325 29150 29150 29150 29150 0
81 20250331 175200 14849737325 29150 29150 29150 29150 0
82 20250331 175100 14849737325 29150 29150 29150 29150 0
83 20250331 175000 14849737325 29150 29150 29150 29150 0
84 20250331 174900 14849737325 29150 29150 29150 29150 0
85 20250331 174800 14849737325 29150 29150 29150 29150 0
86 20250331 174700 14849737325 29150 29150 29150 29150 0
87 20250331 174600 14849737325 29150 29150 29150 29150 0
88 20250331 174500 14849737325 29150 29150 29150 29150 0
89 20250331 174400 14849737325 29150 29150 29150 29150 0
90 20250331 174300 14849737325 29150 29150 29150 29150 0
91 20250331 174200 14849737325 29150 29150 29150 29150 0
92 20250331 174100 14849737325 29150 29150 29150 29150 28203
93 20250331 174000 14849737325 29150 29150 29150 29150 0
94 20250331 173900 14849737325 29150 29150 29150 29150 0
95 20250331 173800 14849737325 29150 29150 29150 29150 0
96 20250331 173700 14849737325 29150 29150 29150 29150 0
97 20250331 173600 14849737325 29150 29150 29150 29150 0
98 20250331 173500 14849737325 29150 29150 29150 29150 0
99 20250331 173400 14849737325 29150 29150 29150 29150 0
100 20250331 173300 14849737325 29150 29150 29150 29150 0
101 20250331 173200 14849737325 29150 29150 29150 29150 0
102 20250331 173100 14849737325 29150 29150 29150 29150 0
103 20250331 173000 14849737325 29150 29150 29150 29150 0
104 20250331 172900 14849737325 29150 29150 29150 29150 0
105 20250331 172800 14849737325 29150 29150 29150 29150 0
106 20250331 172700 14849737325 29150 29150 29150 29150 0
107 20250331 172600 14849737325 29150 29150 29150 29150 0
108 20250331 172500 14849737325 29150 29150 29150 29150 0
109 20250331 172400 14849737325 29150 29150 29150 29150 0
110 20250331 172300 14849737325 29150 29150 29150 29150 0
111 20250331 172200 14849737325 29150 29150 29150 29150 0
112 20250331 172100 14849737325 29150 29150 29150 29150 0
113 20250331 172000 14849737325 29150 29150 29150 29150 0
114 20250331 171900 14849737325 29150 29150 29150 29150 0
115 20250331 171800 14849737325 29150 29150 29150 29150 0
116 20250331 171700 14849737325 29150 29150 29150 29150 0
117 20250331 171600 14849737325 29150 29150 29150 29150 0
118 20250331 171500 14849737325 29150 29150 29150 29150 0
119 20250331 171400 14849737325 29150 29150 29150 29150 0
120 20250331 171300 14849737325 29150 29150 29150 29150 0
121 20250331 171200 14849737325 29150 29150 29150 29150 0
122 20250331 171100 14849737325 29150 29150 29150 29150 28203
123 20250331 171000 14849737325 29150 29150 29150 29150 0
124 20250331 170900 14849737325 29150 29150 29150 29150 0
125 20250331 170800 14849737325 29150 29150 29150 29150 0
126 20250331 170700 14849737325 29150 29150 29150 29150 0
127 20250331 170600 14849737325 29150 29150 29150 29150 0
128 20250331 170500 14849737325 29150 29150 29150 29150 0
129 20250331 170400 14849737325 29150 29150 29150 29150 0
130 20250331 170300 14849737325 29150 29150 29150 29150 0
131 20250331 170200 14849737325 29150 29150 29150 29150 0
132 20250331 170100 14849737325 29150 29150 29150 29150 0
133 20250331 170000 14849737325 29150 29150 29150 29150 0
134 20250331 165900 14849737325 29150 29150 29150 29150 0
135 20250331 165800 14849737325 29150 29150 29150 29150 0
136 20250331 165700 14849737325 29150 29150 29150 29150 0
137 20250331 165600 14849737325 29150 29150 29150 29150 0
138 20250331 165500 14849737325 29150 29150 29150 29150 0
139 20250331 165400 14849737325 29150 29150 29150 29150 0
140 20250331 165300 14849737325 29150 29150 29150 29150 0
141 20250331 165200 14849737325 29150 29150 29150 29150 0
142 20250331 165100 14849737325 29150 29150 29150 29150 0
143 20250331 165000 14849737325 29150 29150 29150 29150 0
144 20250331 164900 14849737325 29150 29150 29150 29150 0
145 20250331 164800 14849737325 29150 29150 29150 29150 0
146 20250331 164700 14849737325 29150 29150 29150 29150 0
147 20250331 164600 14849737325 29150 29150 29150 29150 0
148 20250331 164500 14849737325 29150 29150 29150 29150 0
149 20250331 164400 14849737325 29150 29150 29150 29150 0
150 20250331 164300 14849737325 29150 29150 29150 29150 0
151 20250331 164200 14849737325 29150 29150 29150 29150 0
152 20250331 164100 14849737325 29150 29150 29150 29150 28203
153 20250331 164000 14849737325 29150 29150 29150 29150 0
154 20250331 163900 14849737325 29150 29150 29150 29150 0
155 20250331 163800 14849737325 29150 29150 29150 29150 0
156 20250331 163700 14849737325 29150 29150 29150 29150 0
157 20250331 163600 14849737325 29150 29150 29150 29150 0
158 20250331 163500 14849737325 29150 29150 29150 29150 0
159 20250331 163400 14849737325 29150 29150 29150 29150 0
160 20250331 163300 14849737325 29150 29150 29150 29150 0
161 20250331 163200 14849737325 29150 29150 29150 29150 0
162 20250331 163100 14849737325 29150 29150 29150 29150 0
163 20250331 163000 14849737325 29150 29150 29150 29150 0
164 20250331 162900 14849737325 29150 29150 29150 29150 0
165 20250331 162800 14849737325 29150 29150 29150 29150 0
166 20250331 162700 14849737325 29150 29150 29150 29150 0
167 20250331 162600 14849737325 29150 29150 29150 29150 0
168 20250331 162500 14849737325 29150 29150 29150 29150 0
169 20250331 162400 14849737325 29150 29150 29150 29150 0
170 20250331 162300 14849737325 29150 29150 29150 29150 0
171 20250331 162200 14849737325 29150 29150 29150 29150 0
172 20250331 162100 14849737325 29150 29150 29150 29150 0
173 20250331 162000 14849737325 29150 29150 29150 29150 0
174 20250331 161900 14849737325 29150 29150 29150 29150 0
175 20250331 161800 14849737325 29150 29150 29150 29150 0
176 20250331 161700 14849737325 29150 29150 29150 29150 0
177 20250331 161600 14849737325 29150 29150 29150 29150 0
178 20250331 161500 14849737325 29150 29150 29150 29150 0
179 20250331 161400 14849737325 29150 29150 29150 29150 0
180 20250331 161300 14849737325 29150 29150 29150 29150 0
181 20250331 161200 14849737325 29150 29150 29150 29150 0
182 20250331 161100 14849737325 29150 29150 29150 29150 28203
183 20250331 161000 14849737325 29150 29150 29150 29150 0
184 20250331 160900 14849737325 29150 29150 29150 29150 0
185 20250331 160800 14849737325 29150 29150 29150 29150 0
186 20250331 160700 14849737325 29150 29150 29150 29150 0
187 20250331 160600 14849737325 29150 29150 29150 29150 0
188 20250331 160500 14849737325 29150 29150 29150 29150 0
189 20250331 160400 14849737325 29150 29150 29150 29150 0
190 20250331 160300 14849737325 29150 29150 29150 29150 0
191 20250331 160200 14849737325 29150 29150 29150 29150 0
192 20250331 160100 14849737325 29150 29150 29150 29150 0
193 20250331 160000 14849737325 29150 29150 29150 29150 0
194 20250331 155900 14849737325 29150 29150 29150 29150 0
195 20250331 155800 14849737325 29150 29150 29150 29150 0
196 20250331 155700 14849737325 29150 29150 29150 29150 0
197 20250331 155600 14849737325 29150 29150 29150 29150 0
198 20250331 155500 14849737325 29150 29150 29150 29150 0
199 20250331 155400 14849737325 29150 29150 29150 29150 0
200 20250331 155300 14849737325 29150 29150 29150 29150 0
201 20250331 155200 14849737325 29150 29150 29150 29150 0
202 20250331 155100 14849737325 29150 29150 29150 29150 0
203 20250331 155000 14849737325 29150 29150 29150 29150 0
204 20250331 154900 14849737325 29150 29150 29150 29150 0
205 20250331 154800 14849737325 29150 29150 29150 29150 0
206 20250331 154700 14849737325 29150 29150 29150 29150 0
207 20250331 154600 14849737325 29150 29150 29150 29150 0
208 20250331 154500 14849737325 29150 29150 29150 29150 0
209 20250331 154400 14849737325 29150 29150 29150 29150 0
210 20250331 154300 14849737325 29150 29150 29150 29150 0
211 20250331 154200 14849737325 29150 29150 29150 29150 0
212 20250331 154100 14849737325 29150 29150 29150 29150 28203
213 20250331 154000 14849737325 29150 29150 29150 29150 0
214 20250331 153900 14849737325 29150 29150 29150 29150 0
215 20250331 153800 14849737325 29150 29150 29150 29150 0
216 20250331 153700 14849737325 29150 29150 29150 29150 0
217 20250331 153600 14849737325 29150 29150 29150 29150 0
218 20250331 153500 14849737325 29150 29150 29150 29150 0
219 20250331 153400 14849737325 29150 29150 29150 29150 0
220 20250331 153300 14849737325 29150 29150 29150 29150 0
221 20250331 153200 14849737325 29150 29150 29150 29150 0
222 20250331 153100 14849737325 29150 29150 29150 29150 0
223 20250331 153000 14849737325 29150 29150 29150 29150 28203
224 20250331 152900 14027619875 29300 29300 29300 29300 0
225 20250331 152800 14027619875 29300 29300 29300 29300 0
226 20250331 152700 14027619875 29300 29300 29300 29300 0
227 20250331 152600 14027619875 29300 29300 29300 29300 0
228 20250331 152500 14027619875 29300 29300 29300 29300 0
229 20250331 152400 14027619875 29300 29300 29300 29300 0
230 20250331 152300 14027619875 29300 29300 29300 29300 0
231 20250331 152200 14027619875 29300 29300 29300 29300 0
232 20250331 152100 14027619875 29300 29300 29300 29300 0
233 20250331 152000 14027619875 29300 29300 29300 29300 0
234 20250331 151900 14027619875 29300 29350 29400 29300 1069
235 20250331 151800 13996251275 29350 29350 29400 29300 1880
236 20250331 151700 13941072425 29400 29350 29400 29350 2115
237 20250331 151600 13878996225 29350 29350 29400 29350 670
238 20250331 151500 13859314525 29400 29300 29400 29300 1913
239 20250331 151400 13803187625 29300 29300 29350 29300 479
240 20250331 151300 13789152875 29350 29300 29350 29250 2389
241 20250331 151200 13719155075 29300 29300 29350 29250 1430
242 20250331 151100 13677256825 29300 29200 29350 29200 2473
243 20250331 151000 13604879175 29200 29200 29250 29200 880
244 20250331 150900 13579175875 29200 29200 29250 29200 940
245 20250331 150800 13551709675 29200 29250 29250 29200 783
246 20250331 150700 13528816925 29250 29250 29300 29200 2230
247 20250331 150600 13463606275 29200 29200 29250 29200 597
248 20250331 150500 13446161825 29250 29250 29250 29150 1172
249 20250331 150400 13411916975 29300 29250 29300 29250 1047
250 20250331 150300 13381291875 29250 29300 29350 29250 2633
251 20250331 150200 13304144775 29300 29250 29300 29250 1243
252 20250331 150100 13267747225 29300 29250 29300 29250 3368
253 20250331 150000 13169228675 29250 29150 29300 29150 3588
254 20250331 145900 13064289425 29150 29150 29200 29150 1055
255 20250331 145800 13033529525 29150 29150 29150 29150 442
256 20250331 145700 13020645225 29150 29150 29200 29150 534
257 20250331 145600 13005062375 29100 29200 29200 29100 4159
258 20250331 145500 12883925225 29250 29150 29250 29100 1887
259 20250331 145400 12828870425 29200 29200 29200 29150 1163
260 20250331 145300 12794949875 29150 29150 29200 29150 502
261 20250331 145200 12780315475 29150 29200 29200 29150 1103
262 20250331 145100 12748115625 29150 29200 29200 29150 563
263 20250331 145000 12731689125 29200 29200 29250 29200 374
264 20250331 144900 12720768225 29200 29150 29300 29150 1888
265 20250331 144800 12665592325 29200 29200 29200 29150 585
266 20250331 144700 12648524475 29200 29200 29200 29150 1992
267 20250331 144600 12590361725 29150 29200 29200 29150 526
268 20250331 144500 12575025225 29150 29200 29200 29150 547
269 20250331 144400 12559078425 29200 29150 29200 29150 953
270 20250331 144300 12531295475 29150 29150 29150 29150 1057
271 20250331 144200 12500483925 29150 29150 29150 29100 871
272 20250331 144100 12475105525 29150 29200 29200 29100 1593
273 20250331 144000 12428658175 29200 29150 29250 29150 644
274 20250331 143900 12409865625 29150 29150 29200 29150 697
275 20250331 143800 12389524875 29150 29100 29200 29100 2979
276 20250331 143700 12302583075 29150 29100 29150 29100 1008
277 20250331 143600 12273211975 29100 29100 29100 29100 939
278 20250331 143500 12245887075 29100 29100 29150 29100 528
279 20250331 143400 12230522225 29100 29100 29150 29100 589
280 20250331 143300 12213379825 29150 29100 29150 29100 1152
281 20250331 143200 12179832625 29100 29150 29150 29100 500
282 20250331 143100 12165275475 29150 29150 29150 29150 210
283 20250331 143000 12159153975 29150 29150 29200 29150 1945
284 20250331 142900 12102418225 29200 29200 29200 29150 677
285 20250331 142800 12082661125 29200 29200 29250 29150 613
286 20250331 142700 12064774850 29150 29150 29200 29150 608
287 20250331 142600 12047034200 29150 29200 29250 29150 1750
288 20250331 142500 11995960600 29200 29250 29300 29200 971
289 20250331 142400 11967552400 29200 29150 29250 29100 3404
290 20250331 142300 11868167050 29100 29100 29150 29050 771
291 20250331 142200 11845737650 29100 29050 29150 29050 2054
292 20250331 142100 11785919550 29100 29075 29100 29050 256
293 20250331 142000 11778480200 29050 29050 29050 29050 402
294 20250331 141900 11766802100 29050 29100 29100 29050 633
295 20250331 141800 11748394700 29100 29100 29150 29100 107
296 20250331 141700 11745280950 29100 29100 29200 29100 936
297 20250331 141600 11718019075 29100 29150 29150 29100 1667
298 20250331 141500 11669458675 29100 29100 29150 29050 932
299 20250331 141400 11642329925 29100 29100 29100 29050 689
300 20250331 141300 11622287125 29100 29050 29150 29050 2791
301 20250331 141200 11541011975 29050 29050 29075 29050 256
302 20250331 141100 11533575150 29050 29100 29100 29000 1313
303 20250331 141000 11495399100 29100 29050 29100 28950 1425
304 20250331 140900 11454017950 29000 29000 29050 29000 589
305 20250331 140800 11436918400 29000 29000 29050 29000 419
306 20250331 140700 11424767350 28950 29000 29050 28950 601
307 20250331 140600 11407359050 29000 28950 29050 28950 2045
308 20250331 140500 11348028100 29000 28950 29000 28950 1176
309 20250331 140400 11313982250 28950 28900 28950 28900 2014
310 20250331 140300 11255695350 28900 28900 28950 28900 173
311 20250331 140200 11250695550 28925 28950 28950 28900 80
312 20250331 140100 11248380125 28950 29000 29000 28950 1335
313 20250331 140000 11209715600 29050 29000 29050 29000 755
314 20250331 135900 11187820500 29050 29000 29050 29000 179
315 20250331 135800 11182629200 29050 29000 29050 29000 607
316 20250331 135700 11165025800 29000 29000 29050 29000 362
317 20250331 135600 11154526600 29000 29050 29050 28950 4057
318 20250331 135500 11036939200 29050 29000 29050 29000 135
319 20250331 135400 11033023650 29050 29025 29050 29000 68
320 20250331 135300 11031050625 29050 29000 29050 29000 221
321 20250331 135200 11024632375 29000 29000 29050 29000 60
322 20250331 135100 11022891825 29000 29050 29050 29000 621
323 20250331 135000 11004882425 29050 29050 29050 29000 1155
324 20250331 134900 10971337875 29000 29100 29100 29000 183
325 20250331 134800 10966022575 29100 29050 29100 29050 879
326 20250331 134700 10940485475 29100 29000 29100 29000 2178
327 20250331 134600 10877193225 29050 29000 29050 28950 1830
328 20250331 134500 10824122875 29000 29000 29050 28950 584
329 20250331 134400 10807187675 29000 29000 29050 29000 1803
330 20250331 134300 10754850675 29000 28950 29000 28900 2206
331 20250331 134200 10690937925 28900 28900 28950 28900 141
332 20250331 134100 10686857325 28900 28900 28950 28900 260
333 20250331 134000 10679332700 28950 29050 29050 28900 2348
334 20250331 133900 10611257550 29000 28900 29000 28850 4465
335 20250331 133800 10481924150 28900 28850 28900 28800 920
336 20250331 133700 10455375550 28800 28800 28850 28800 532
337 20250331 133600 10440048000 28800 28750 28850 28750 4569
338 20250331 133500 10308411500 28750 28800 28800 28750 1169
339 20250331 133400 10274788750 28800 28750 28800 28750 197
340 20250331 133300 10269124275 28800 28800 28800 28750 399
341 20250331 133200 10257646925 28750 28800 28800 28750 68
342 20250331 133100 10255691150 28750 28800 28800 28750 28
343 20250331 133000 10254885300 28750 28800 28800 28750 163
344 20250331 132900 10250198100 28800 28800 28900 28800 1870
345 20250331 132800 10196250600 28800 28750 28850 28700 6235
346 20250331 132700 10016881600 28750 28800 28850 28700 4059
347 20250331 132600 9900125800 28850 28800 28850 28800 189
348 20250331 132500 9894681600 28850 28850 28850 28800 234
349 20250331 132400 9887936800 28800 28800 28850 28800 1035
350 20250331 132300 9858127950 28800 28850 28850 28800 441
351 20250331 132200 9845426850 28800 28850 28850 28800 87
352 20250331 132100 9842920750 28850 28850 28850 28800 951
353 20250331 132000 9815485700 28850 28850 28850 28800 429
354 20250331 131900 9803112550 28800 28800 28850 28800 163
355 20250331 131800 9798417550 28800 28800 28850 28800 695
356 20250331 131700 9778400550 28850 28800 28850 28800 1860
357 20250331 131600 9724831450 28800 28800 28850 28750 837
358 20250331 131500 9700727500 28800 28800 28850 28800 69
359 20250331 131400 9698740250 28850 28800 28850 28800 575
360 20250331 131300 9682169650 28800 28800 28850 28700 3060
361 20250331 131200 9594137525 28800 28800 28850 28800 1028
362 20250331 131100 9564530875 28800 28800 28850 28800 220
363 20250331 131000 9558184125 28850 28850 28900 28750 12175
364 20250331 130900 9207763025 28800 28800 28850 28750 6363
365 20250331 130800 9024689725 28900 28850 28900 28800 1635
366 20250331 130700 8977531525 28850 28850 28900 28850 299
367 20250331 130600 8968905050 28900 28850 28900 28850 210
368 20250331 130500 8962846400 28850 28900 28950 28850 3806
369 20250331 130400 8852942450 28900 28900 28925 28900 62
370 20250331 130300 8851150625 28900 28950 28950 28900 31
371 20250331 130200 8850254650 28900 28900 28950 28850 1942
372 20250331 130100 8794139150 28900 28900 28950 28850 124
373 20250331 130000 8790557100 28900 28950 28950 28850 1289
374 20250331 125900 8753303600 28950 28900 28950 28900 1201
375 20250331 125800 8718593700 28900 28950 28950 28900 136
376 20250331 125700 8714662550 28900 28900 28950 28900 99
377 20250331 125600 8711800600 28900 28950 28950 28900 4134
378 20250331 125500 8592183900 28900 28900 28950 28900 132
379 20250331 125400 8588368850 28900 28900 28950 28900 37
380 20250331 125300 8587298875 28900 28900 28950 28900 885
381 20250331 125200 8561721350 28900 28950 28950 28900 302
382 20250331 125100 8552979600 28950 28900 28950 28850 1939
383 20250331 125000 8496862300 28850 28900 28950 28850 4666
384 20250331 124900 8362033600 28900 29000 29000 28900 4149
385 20250331 124800 8242061850 28950 28950 29000 28950 1315
386 20250331 124700 8203991850 28950 28950 29000 28950 1396
387 20250331 124600 8163576450 29000 28950 29000 28900 2227
388 20250331 124500 8099069475 28950 29000 29000 28950 36
389 20250331 124400 8098026150 28950 28950 29000 28950 65
390 20250331 124300 8096143500 28950 28900 29000 28900 1334
391 20250331 124200 8057523700 28900 29000 29000 28900 2167
392 20250331 124100 7994816050 28950 28950 29000 28950 274
393 20250331 124000 7986878200 29000 29000 29050 28950 1708
394 20250331 123900 7937353450 29000 29000 29050 29000 2515
395 20250331 123800 7864417825 29050 29050 29050 29000 575
396 20250331 123700 7847717825 29050 29100 29100 29050 90
397 20250331 123600 7845100775 29100 29050 29100 29050 144
398 20250331 123500 7840917075 29050 29050 29100 29050 572
399 20250331 123400 7824299025 29050 29050 29100 29050 58
400 20250331 123300 7822613575 29050 29100 29100 29050 120
401 20250331 123200 7819126975 29050 29000 29100 29000 956
402 20250331 123100 7791366625 29050 29000 29050 29000 887
403 20250331 123000 7765642300 29000 29000 29000 28950 1738
404 20250331 122900 7715281650 29000 29050 29050 28950 1498
405 20250331 122800 7671838450 29000 29000 29050 29000 778
406 20250331 122700 7649275700 29050 29000 29050 29000 1395
407 20250331 122600 7608811200 29000 29050 29100 29000 1124
408 20250331 122500 7576158750 29050 29100 29100 29000 2713
409 20250331 122400 7497344650 29100 29050 29100 29050 409
410 20250331 122300 7485457550 29050 29100 29150 29050 11569
411 20250331 122200 7149223600 29100 29100 29150 29100 1170
412 20250331 122100 7115172150 29100 29150 29150 29100 314
413 20250331 122000 7106021050 29150 29200 29200 29150 112
414 20250331 121900 7102754850 29150 29150 29200 29150 52
415 20250331 121800 7101238700 29200 29150 29200 29150 18
416 20250331 121700 7100713550 29150 29200 29200 29150 1603
417 20250331 121600 7053985400 29200 29200 29250 29150 3235
418 20250331 121500 6959522425 29200 29200 29250 29200 385
419 20250331 121400 6948278525 29200 29200 29200 29200 58
420 20250331 121300 6946584925 29250 29200 29250 29200 167
421 20250331 121200 6941705075 29200 29250 29250 29200 124
422 20250331 121100 6938083375 29200 29200 29250 29200 89
423 20250331 121000 6935481875 29200 29250 29250 29200 117
424 20250331 120900 6932064325 29200 29200 29200 29200 331
425 20250331 120800 6922399125 29200 29200 29250 29200 42
426 20250331 120700 6921171925 29200 29200 29250 29200 561
427 20250331 120600 6904789850 29200 29250 29275 29200 1686
428 20250331 120500 6855479625 29250 29250 29300 29250 35
429 20250331 120400 6854455825 29250 29250 29300 29250 46
430 20250331 120300 6853109650 29300 29300 29300 29250 2505
431 20250331 120200 6779751925 29300 29300 29350 29300 205
432 20250331 120100 6773744250 29300 29300 29350 29300 81
433 20250331 120000 6771370400 29350 29300 29350 29300 88
434 20250331 115900 6768789550 29300 29300 29350 29300 107
435 20250331 115800 6765652250 29350 29350 29350 29300 201
436 20250331 115700 6759756300 29350 29300 29350 29300 169
437 20250331 115600 6754799425 29300 29300 29325 29300 46
438 20250331 115500 6753451350 29300 29350 29350 29300 271
439 20250331 115400 6745499275 29350 29325 29350 29325 88
440 20250331 115300 6742916900 29325 29300 29350 29300 137
441 20250331 115200 6738898400 29300 29325 29350 29300 185
442 20250331 115100 6733469300 29325 29325 29350 29325 68
443 20250331 115000 6731474250 29300 29350 29350 29300 138
444 20250331 114900 6727429150 29300 29350 29350 29300 60
445 20250331 114800 6725668500 29350 29300 29350 29300 141
446 20250331 114700 6721532100 29350 29300 29350 29300 92
447 20250331 114600 6718835050 29300 29300 29350 29300 153
448 20250331 114500 6714350950 29300 29300 29400 29300 2282
449 20250331 114400 6647349350 29300 29300 29350 29300 80
450 20250331 114300 6645004050 29300 29300 29350 29300 73
451 20250331 114200 6642863150 29350 29250 29350 29250 2862
452 20250331 114100 6558998050 29300 29250 29300 29250 526
453 20250331 114000 6543612000 29250 29250 29300 29250 96
454 20250331 113900 6540802750 29300 29250 29300 29250 64
455 20250331 113800 6538928950 29250 29250 29300 29250 243
456 20250331 113700 6531820875 29300 29250 29300 29250 105
457 20250331 113600 6528748850 29250 29250 29300 29250 72
458 20250331 113500 6526641300 29275 29250 29300 29250 160
459 20250331 113400 6521959000 29250 29300 29300 29250 32
460 20250331 113300 6521022450 29250 29300 29300 29250 133
461 20250331 113200 6517130100 29250 29250 29300 29250 565
462 20250331 113100 6500582000 29250 29250 29300 29250 61
463 20250331 113000 6498796550 29250 29250 29300 29250 54
464 20250331 112900 6497216450 29250 29300 29300 29250 118
465 20250331 112800 6493763375 29250 29250 29300 29250 49
466 20250331 112700 6492330075 29250 29300 29300 29250 1203
467 20250331 112600 6457140600 29250 29250 29300 29250 584
468 20250331 112500 6440056200 29250 29250 29300 29250 540
469 20250331 112400 6424243100 29250 29250 29300 29250 273
470 20250331 112300 6416257050 29250 29250 29300 29250 80
471 20250331 112200 6413914500 29300 29250 29300 29250 85
472 20250331 112100 6411427050 29250 29250 29300 29250 160
473 20250331 112000 6406745050 29300 29300 29300 29250 267
474 20250331 111900 6398932250 29250 29250 29300 29250 205
475 20250331 111800 6392927500 29300 29300 29350 29300 342
476 20250331 111700 6382906850 29350 29300 29350 29300 227
477 20250331 111600 6376245500 29300 29300 29300 29250 1072
478 20250331 111500 6344836050 29250 29250 29300 29250 151
479 20250331 111400 6340415850 29250 29250 29300 29250 256
480 20250331 111300 6332924200 29300 29250 29300 29250 78
481 20250331 111200 6330641650 29300 29250 29300 29250 144
482 20250331 111100 6326428850 29250 29350 29350 29250 135
483 20250331 111000 6322473450 29300 29300 29300 29250 893
484 20250331 110900 6296308950 29300 29300 29350 29300 226
485 20250331 110800 6289686650 29300 29300 29350 29300 139
486 20250331 110700 6285613350 29300 29300 29350 29300 122
487 20250331 110600 6282037200 29350 29300 29350 29300 344
488 20250331 110500 6271957450 29350 29350 29400 29300 690
489 20250331 110400 6251698850 29350 29350 29400 29350 514
490 20250331 110300 6236612125 29350 29350 29400 29350 905
491 20250331 110200 6210049675 29400 29400 29400 29350 511
492 20250331 110100 6195051375 29400 29350 29400 29350 168
493 20250331 110000 6190120175 29350 29400 29450 29350 351
494 20250331 105900 6179803075 29400 29400 29450 29400 55
495 20250331 105800 6178185675 29400 29400 29450 29400 849
496 20250331 105700 6153224175 29450 29400 29450 29400 378
497 20250331 105600 6142109775 29400 29450 29450 29400 262
498 20250331 105500 6134394025 29450 29450 29500 29400 1088
499 20250331 105400 6102384975 29450 29450 29500 29450 165
500 20250331 105300 6097525275 29450 29450 29500 29400 1026
501 20250331 105200 6067310175 29400 29450 29500 29400 751
502 20250331 105100 6045194275 29450 29450 29500 29450 49
503 20250331 105000 6043749275 29450 29500 29550 29450 1051
504 20250331 104900 6012738775 29500 29550 29550 29500 311
505 20250331 104800 6003561325 29500 29600 29600 29500 696
506 20250331 104700 5982991875 29550 29575 29600 29550 48
507 20250331 104600 5981572275 29575 29600 29600 29550 109
508 20250331 104500 5978349825 29550 29550 29600 29550 368
509 20250331 104400 5967460675 29550 29600 29600 29550 142
510 20250331 104300 5963263925 29550 29600 29650 29550 472
511 20250331 104200 5949288025 29600 29550 29650 29500 3622
512 20250331 104100 5842185425 29500 29550 29600 29500 724
513 20250331 104000 5820790725 29550 29600 29650 29550 610
514 20250331 103900 5802760375 29600 29650 29700 29600 465
515 20250331 103800 5788990275 29650 29500 29650 29500 828
516 20250331 103700 5764470575 29550 29600 29600 29550 1898
517 20250331 103600 5708368625 29550 29650 29650 29550 1046
518 20250331 103500 5677398225 29650 29700 29700 29600 531
519 20250331 103400 5661652925 29650 29650 29650 29650 19
520 20250331 103300 5661089575 29650 29650 29700 29600 1302
521 20250331 103200 5622459925 29650 29650 29650 29600 115
522 20250331 103100 5619053025 29650 29650 29650 29600 340
523 20250331 103000 5608984975 29700 29700 29700 29600 1675
524 20250331 102900 5559279025 29700 29750 29800 29700 1060
525 20250331 102800 5527743175 29750 29750 29800 29750 112
526 20250331 102700 5524407675 29750 29800 29850 29750 1065
527 20250331 102600 5492669075 29800 29850 29850 29800 45
528 20250331 102500 5491327275 29800 29750 29800 29750 1320
529 20250331 102400 5451999325 29750 29800 29800 29750 210
530 20250331 102300 5445743125 29750 29825 29850 29750 934
531 20250331 102200 5417896225 29825 29800 29850 29800 978
532 20250331 102100 5388714250 29800 29800 29850 29800 887
533 20250331 102000 5362280050 29750 29850 29850 29750 2785
534 20250331 101900 5279252650 29825 29800 29850 29750 816
535 20250331 101800 5254935725 29750 29800 29800 29750 160
536 20250331 101700 5250169225 29750 29700 29800 29700 1234
537 20250331 101600 5213459875 29700 29750 29750 29700 1027
538 20250331 101500 5182909475 29700 29700 29750 29700 204
539 20250331 101400 5176848375 29750 29700 29750 29700 260
540 20250331 101300 5169115325 29700 29650 29750 29650 3944
541 20250331 101200 5051911125 29650 29650 29650 29600 751
542 20250331 101100 5029651475 29650 29550 29700 29500 7298
543 20250331 101000 4813740625 29500 29500 29550 29500 460
544 20250331 100900 4800166275 29550 29500 29600 29500 908
545 20250331 100800 4773379275 29550 29600 29600 29500 1181
546 20250331 100700 4738486100 29575 29600 29600 29550 1891
547 20250331 100600 4682598500 29600 29550 29600 29500 694
548 20250331 100500 4662088700 29550 29500 29550 29450 2883
549 20250331 100400 4577074275 29500 29525 29525 29500 339
550 20250331 100300 4567072925 29500 29550 29600 29500 2692
551 20250331 100200 4487525075 29500 29550 29550 29500 114
552 20250331 100100 4484157475 29500 29550 29550 29500 200
553 20250331 100000 4478255275 29550 29550 29550 29500 256
554 20250331 095900 4470700725 29500 29550 29550 29500 166
555 20250331 095800 4465800875 29550 29500 29550 29450 787
556 20250331 095700 4442585875 29500 29500 29500 29450 231
557 20250331 095600 4435771725 29475 29500 29500 29450 2907
558 20250331 095500 4350066150 29550 29500 29550 29500 2266
559 20250331 095400 4283215900 29500 29500 29500 29450 586
560 20250331 095300 4265941950 29500 29500 29500 29450 285
561 20250331 095200 4257544200 29450 29450 29500 29400 1772
562 20250331 095100 4205344400 29400 29400 29500 29400 1035
563 20250331 095000 4174839250 29400 29450 29500 29400 796
564 20250331 094900 4151399350 29450 29450 29450 29400 289
565 20250331 094800 4142889100 29400 29450 29450 29350 481
566 20250331 094700 4128743375 29475 29450 29500 29450 849
567 20250331 094600 4103738150 29400 29450 29450 29400 194
568 20250331 094500 4098030650 29450 29450 29500 29400 889
569 20250331 094400 4071883650 29500 29500 29500 29450 322
570 20250331 094300 4062400400 29500 29450 29500 29400 675
571 20250331 094200 4042510850 29450 29450 29500 29450 189
572 20250331 094100 4036944550 29500 29450 29500 29450 422
573 20250331 094000 4024515775 29450 29350 29500 29350 1843
574 20250331 093900 3970288625 29400 29400 29450 29350 1513
575 20250331 093800 3925772275 29350 29350 29400 29350 335
576 20250331 093700 3915938825 29350 29450 29500 29325 809
577 20250331 093600 3892142425 29450 29450 29500 29400 293
578 20250331 093500 3883517275 29450 29450 29500 29450 459
579 20250331 093400 3869998825 29450 29450 29450 29400 1139
580 20250331 093300 3836460525 29400 29450 29500 29400 596
581 20250331 093200 3818908875 29450 29400 29450 29350 637
582 20250331 093100 3800176625 29400 29400 29450 29350 759
583 20250331 093000 3777863575 29400 29400 29500 29400 517
584 20250331 092900 3762657375 29400 29450 29500 29300 3683
585 20250331 092800 3654196275 29400 29300 29450 29250 1693
586 20250331 092700 3604520875 29300 29350 29400 29000 20092
587 20250331 092600 3018082275 29300 29200 29350 29200 1620
588 20250331 092500 2970598875 29200 29250 29300 29200 2670
589 20250331 092400 2892563875 29200 29100 29200 29100 3683
590 20250331 092300 2785215675 29100 29100 29150 28950 3106
591 20250331 092200 2695019925 29100 29100 29150 29100 2052
592 20250331 092100 2635291825 29100 29200 29200 29100 3962
593 20250331 092000 2519879175 29200 29150 29250 29050 6307
594 20250331 091900 2336207575 29150 29200 29200 29150 176
595 20250331 091800 2331072925 29200 29200 29250 29175 3226
596 20250331 091700 2236823475 29200 29250 29250 29200 227
597 20250331 091600 2230189350 29250 28950 29300 28950 1766
598 20250331 091500 2178586400 29150 29250 29250 28900 15500
599 20250331 091400 1728195100 29250 29250 29300 29200 347
600 20250331 091300 1718043900 29250 29300 29300 29150 972
601 20250331 091200 1689626550 29300 29300 29400 29250 3425
602 20250331 091100 1589188700 29300 29200 29350 29150 2425
603 20250331 091000 1518090350 29300 29250 29300 29150 1194
604 20250331 090900 1483144950 29150 29100 29250 29050 2939
605 20250331 090800 1397377575 29100 29000 29200 29000 3371
606 20250331 090700 1299201325 29050 29150 29250 29000 11963
607 20250331 090600 951101200 29100 29250 29300 29100 10922
608 20250331 090500 632120450 29200 29200 29300 29150 4669
609 20250331 090400 495661300 29200 29325 29350 29150 4227
610 20250331 090300 372222650 29300 29400 29400 29300 1044
611 20250331 090200 341602150 29300 29300 29450 29200 3037
612 20250331 090100 252581300 29200 29400 29400 29200 1309
613 20250331 090000 214228800 29300 29250 29400 29150 7319

1
005290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250327,501128,51414494,15810588400,1622127285700,0.97
20250326,476983,51414494,14953417050,1611844386900,0.93
20250325,513353,51414494,16016613600,1604132212800,1.00
20250324,496656,51414494,15719162400,1627268735100,0.97
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250327 501128 51414494 15810588400 1622127285700 0.97
3 20250326 476983 51414494 14953417050 1611844386900 0.93
4 20250325 513353 51414494 16016613600 1604132212800 1.00
5 20250324 496656 51414494 15719162400 1627268735100 0.97