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

614
005490/min/candle-20250331.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,191200,123484626500,278500,278500,278500,278500,79214
20250331,191100,123484626500,278500,278500,278500,278500,0
20250331,191000,123484626500,278500,278500,278500,278500,0
20250331,190900,123484626500,278500,278500,278500,278500,0
20250331,190800,123484626500,278500,278500,278500,278500,0
20250331,190700,123484626500,278500,278500,278500,278500,0
20250331,190600,123484626500,278500,278500,278500,278500,0
20250331,190500,123484626500,278500,278500,278500,278500,0
20250331,190400,123484626500,278500,278500,278500,278500,0
20250331,190300,123484626500,278500,278500,278500,278500,0
20250331,190200,123484626500,278500,278500,278500,278500,0
20250331,190100,123484626500,278500,278500,278500,278500,0
20250331,190000,123484626500,278500,278500,278500,278500,0
20250331,185900,123484626500,278500,278500,278500,278500,0
20250331,185800,123484626500,278500,278500,278500,278500,0
20250331,185700,123484626500,278500,278500,278500,278500,0
20250331,185600,123484626500,278500,278500,278500,278500,0
20250331,185500,123484626500,278500,278500,278500,278500,0
20250331,185400,123484626500,278500,278500,278500,278500,0
20250331,185300,123484626500,278500,278500,278500,278500,0
20250331,185200,123484626500,278500,278500,278500,278500,0
20250331,185100,123484626500,278500,278500,278500,278500,0
20250331,185000,123484626500,278500,278500,278500,278500,0
20250331,184900,123484626500,278500,278500,278500,278500,0
20250331,184800,123484626500,278500,278500,278500,278500,0
20250331,184700,123484626500,278500,278500,278500,278500,0
20250331,184600,123484626500,278500,278500,278500,278500,0
20250331,184500,123484626500,278500,278500,278500,278500,0
20250331,184400,123484626500,278500,278500,278500,278500,0
20250331,184300,123484626500,278500,278500,278500,278500,0
20250331,184200,123484626500,278500,278500,278500,278500,79214
20250331,184100,123484626500,278500,278500,278500,278500,0
20250331,184000,123484626500,278500,278500,278500,278500,0
20250331,183900,123484626500,278500,278500,278500,278500,0
20250331,183800,123484626500,278500,278500,278500,278500,0
20250331,183700,123484626500,278500,278500,278500,278500,0
20250331,183600,123484626500,278500,278500,278500,278500,0
20250331,183500,123484626500,278500,278500,278500,278500,0
20250331,183400,123484626500,278500,278500,278500,278500,0
20250331,183300,123484626500,278500,278500,278500,278500,0
20250331,183200,123484626500,278500,278500,278500,278500,0
20250331,183100,123484626500,278500,278500,278500,278500,0
20250331,183000,123484626500,278500,278500,278500,278500,0
20250331,182900,123484626500,278500,278500,278500,278500,0
20250331,182800,123484626500,278500,278500,278500,278500,0
20250331,182700,123484626500,278500,278500,278500,278500,0
20250331,182600,123484626500,278500,278500,278500,278500,0
20250331,182500,123484626500,278500,278500,278500,278500,0
20250331,182400,123484626500,278500,278500,278500,278500,0
20250331,182300,123484626500,278500,278500,278500,278500,0
20250331,182200,123484626500,278500,278500,278500,278500,0
20250331,182100,123484626500,278500,278500,278500,278500,0
20250331,182000,123484626500,278500,278500,278500,278500,0
20250331,181900,123484626500,278500,278500,278500,278500,0
20250331,181800,123484626500,278500,278500,278500,278500,0
20250331,181700,123484626500,278500,278500,278500,278500,0
20250331,181600,123484626500,278500,278500,278500,278500,0
20250331,181500,123484626500,278500,278500,278500,278500,0
20250331,181400,123484626500,278500,278500,278500,278500,0
20250331,181300,123484626500,278500,278500,278500,278500,0
20250331,181200,123484626500,278500,278500,278500,278500,79214
20250331,181100,123484626500,278500,278500,278500,278500,0
20250331,181000,123484626500,278500,278500,278500,278500,0
20250331,180900,123484626500,278500,278500,278500,278500,0
20250331,180800,123484626500,278500,278500,278500,278500,0
20250331,180700,123484626500,278500,278500,278500,278500,0
20250331,180600,123484626500,278500,278500,278500,278500,0
20250331,180500,123484626500,278500,278500,278500,278500,0
20250331,180400,123484626500,278500,278500,278500,278500,0
20250331,180300,123484626500,278500,278500,278500,278500,0
20250331,180200,123484626500,278500,278500,278500,278500,0
20250331,180100,123484626500,278500,278500,278500,278500,0
20250331,180000,123484626500,278500,278500,278500,278500,0
20250331,175900,123484626500,278500,278500,278500,278500,0
20250331,175800,123484626500,278500,278500,278500,278500,0
20250331,175700,123484626500,278500,278500,278500,278500,0
20250331,175600,123484626500,278500,278500,278500,278500,0
20250331,175500,123484626500,278500,278500,278500,278500,0
20250331,175400,123484626500,278500,278500,278500,278500,0
20250331,175300,123484626500,278500,278500,278500,278500,0
20250331,175200,123484626500,278500,278500,278500,278500,0
20250331,175100,123484626500,278500,278500,278500,278500,0
20250331,175000,123484626500,278500,278500,278500,278500,0
20250331,174900,123484626500,278500,278500,278500,278500,0
20250331,174800,123484626500,278500,278500,278500,278500,0
20250331,174700,123484626500,278500,278500,278500,278500,0
20250331,174600,123484626500,278500,278500,278500,278500,0
20250331,174500,123484626500,278500,278500,278500,278500,0
20250331,174400,123484626500,278500,278500,278500,278500,0
20250331,174300,123484626500,278500,278500,278500,278500,0
20250331,174200,123484626500,278500,278500,278500,278500,79214
20250331,174100,123484626500,278500,278500,278500,278500,0
20250331,174000,123484626500,278500,278500,278500,278500,0
20250331,173900,123484626500,278500,278500,278500,278500,0
20250331,173800,123484626500,278500,278500,278500,278500,0
20250331,173700,123484626500,278500,278500,278500,278500,0
20250331,173600,123484626500,278500,278500,278500,278500,0
20250331,173500,123484626500,278500,278500,278500,278500,0
20250331,173400,123484626500,278500,278500,278500,278500,0
20250331,173300,123484626500,278500,278500,278500,278500,0
20250331,173200,123484626500,278500,278500,278500,278500,0
20250331,173100,123484626500,278500,278500,278500,278500,0
20250331,173000,123484626500,278500,278500,278500,278500,0
20250331,172900,123484626500,278500,278500,278500,278500,0
20250331,172800,123484626500,278500,278500,278500,278500,0
20250331,172700,123484626500,278500,278500,278500,278500,0
20250331,172600,123484626500,278500,278500,278500,278500,0
20250331,172500,123484626500,278500,278500,278500,278500,0
20250331,172400,123484626500,278500,278500,278500,278500,0
20250331,172300,123484626500,278500,278500,278500,278500,0
20250331,172200,123484626500,278500,278500,278500,278500,0
20250331,172100,123484626500,278500,278500,278500,278500,0
20250331,172000,123484626500,278500,278500,278500,278500,0
20250331,171900,123484626500,278500,278500,278500,278500,0
20250331,171800,123484626500,278500,278500,278500,278500,0
20250331,171700,123484626500,278500,278500,278500,278500,0
20250331,171600,123484626500,278500,278500,278500,278500,0
20250331,171500,123484626500,278500,278500,278500,278500,0
20250331,171400,123484626500,278500,278500,278500,278500,0
20250331,171300,123484626500,278500,278500,278500,278500,0
20250331,171200,123484626500,278500,278500,278500,278500,79214
20250331,171100,123484626500,278500,278500,278500,278500,0
20250331,171000,123484626500,278500,278500,278500,278500,0
20250331,170900,123484626500,278500,278500,278500,278500,0
20250331,170800,123484626500,278500,278500,278500,278500,0
20250331,170700,123484626500,278500,278500,278500,278500,0
20250331,170600,123484626500,278500,278500,278500,278500,0
20250331,170500,123484626500,278500,278500,278500,278500,0
20250331,170400,123484626500,278500,278500,278500,278500,0
20250331,170300,123484626500,278500,278500,278500,278500,0
20250331,170200,123484626500,278500,278500,278500,278500,0
20250331,170100,123484626500,278500,278500,278500,278500,0
20250331,170000,123484626500,278500,278500,278500,278500,0
20250331,165900,123484626500,278500,278500,278500,278500,0
20250331,165800,123484626500,278500,278500,278500,278500,0
20250331,165700,123484626500,278500,278500,278500,278500,0
20250331,165600,123484626500,278500,278500,278500,278500,0
20250331,165500,123484626500,278500,278500,278500,278500,0
20250331,165400,123484626500,278500,278500,278500,278500,0
20250331,165300,123484626500,278500,278500,278500,278500,0
20250331,165200,123484626500,278500,278500,278500,278500,0
20250331,165100,123484626500,278500,278500,278500,278500,0
20250331,165000,123484626500,278500,278500,278500,278500,0
20250331,164900,123484626500,278500,278500,278500,278500,0
20250331,164800,123484626500,278500,278500,278500,278500,0
20250331,164700,123484626500,278500,278500,278500,278500,0
20250331,164600,123484626500,278500,278500,278500,278500,0
20250331,164500,123484626500,278500,278500,278500,278500,0
20250331,164400,123484626500,278500,278500,278500,278500,0
20250331,164300,123484626500,278500,278500,278500,278500,0
20250331,164200,123484626500,278500,278500,278500,278500,79214
20250331,164100,123484626500,278500,278500,278500,278500,0
20250331,164000,123484626500,278500,278500,278500,278500,0
20250331,163900,123484626500,278500,278500,278500,278500,0
20250331,163800,123484626500,278500,278500,278500,278500,0
20250331,163700,123484626500,278500,278500,278500,278500,0
20250331,163600,123484626500,278500,278500,278500,278500,0
20250331,163500,123484626500,278500,278500,278500,278500,0
20250331,163400,123484626500,278500,278500,278500,278500,0
20250331,163300,123484626500,278500,278500,278500,278500,0
20250331,163200,123484626500,278500,278500,278500,278500,0
20250331,163100,123484626500,278500,278500,278500,278500,0
20250331,163000,123484626500,278500,278500,278500,278500,0
20250331,162900,123484626500,278500,278500,278500,278500,0
20250331,162800,123484626500,278500,278500,278500,278500,0
20250331,162700,123484626500,278500,278500,278500,278500,0
20250331,162600,123484626500,278500,278500,278500,278500,0
20250331,162500,123484626500,278500,278500,278500,278500,0
20250331,162400,123484626500,278500,278500,278500,278500,0
20250331,162300,123484626500,278500,278500,278500,278500,0
20250331,162200,123484626500,278500,278500,278500,278500,0
20250331,162100,123484626500,278500,278500,278500,278500,0
20250331,162000,123484626500,278500,278500,278500,278500,0
20250331,161900,123484626500,278500,278500,278500,278500,0
20250331,161800,123484626500,278500,278500,278500,278500,0
20250331,161700,123484626500,278500,278500,278500,278500,0
20250331,161600,123484626500,278500,278500,278500,278500,0
20250331,161500,123484626500,278500,278500,278500,278500,0
20250331,161400,123484626500,278500,278500,278500,278500,0
20250331,161300,123484626500,278500,278500,278500,278500,0
20250331,161200,123484626500,278500,278500,278500,278500,79214
20250331,161100,123484626500,278500,278500,278500,278500,0
20250331,161000,123484626500,278500,278500,278500,278500,0
20250331,160900,123484626500,278500,278500,278500,278500,0
20250331,160800,123484626500,278500,278500,278500,278500,0
20250331,160700,123484626500,278500,278500,278500,278500,0
20250331,160600,123484626500,278500,278500,278500,278500,0
20250331,160500,123484626500,278500,278500,278500,278500,0
20250331,160400,123484626500,278500,278500,278500,278500,0
20250331,160300,123484626500,278500,278500,278500,278500,0
20250331,160200,123484626500,278500,278500,278500,278500,0
20250331,160100,123484626500,278500,278500,278500,278500,0
20250331,160000,123484626500,278500,278500,278500,278500,0
20250331,155900,123484626500,278500,278500,278500,278500,0
20250331,155800,123484626500,278500,278500,278500,278500,0
20250331,155700,123484626500,278500,278500,278500,278500,0
20250331,155600,123484626500,278500,278500,278500,278500,0
20250331,155500,123484626500,278500,278500,278500,278500,0
20250331,155400,123484626500,278500,278500,278500,278500,0
20250331,155300,123484626500,278500,278500,278500,278500,0
20250331,155200,123484626500,278500,278500,278500,278500,0
20250331,155100,123484626500,278500,278500,278500,278500,0
20250331,155000,123484626500,278500,278500,278500,278500,0
20250331,154900,123484626500,278500,278500,278500,278500,0
20250331,154800,123484626500,278500,278500,278500,278500,0
20250331,154700,123484626500,278500,278500,278500,278500,0
20250331,154600,123484626500,278500,278500,278500,278500,0
20250331,154500,123484626500,278500,278500,278500,278500,0
20250331,154400,123484626500,278500,278500,278500,278500,0
20250331,154300,123484626500,278500,278500,278500,278500,0
20250331,154200,123484626500,278500,278500,278500,278500,79214
20250331,154100,123484626500,278500,278500,278500,278500,0
20250331,154000,123484626500,278500,278500,278500,278500,0
20250331,153900,123484626500,278500,278500,278500,278500,0
20250331,153800,123484626500,278500,278500,278500,278500,0
20250331,153700,123484626500,278500,278500,278500,278500,0
20250331,153600,123484626500,278500,278500,278500,278500,0
20250331,153500,123484626500,278500,278500,278500,278500,0
20250331,153400,123484626500,278500,278500,278500,278500,0
20250331,153300,123484626500,278500,278500,278500,278500,0
20250331,153200,123484626500,278500,278500,278500,278500,0
20250331,153100,123484626500,278500,278500,278500,278500,0
20250331,153000,123484626500,278500,278500,278500,278500,79214
20250331,152900,101423527500,278000,278000,278000,278000,0
20250331,152800,101423527500,278000,278000,278000,278000,0
20250331,152700,101423527500,278000,278000,278000,278000,0
20250331,152600,101423527500,278000,278000,278000,278000,0
20250331,152500,101423527500,278000,278000,278000,278000,0
20250331,152400,101423527500,278000,278000,278000,278000,0
20250331,152300,101423527500,278000,278000,278000,278000,0
20250331,152200,101423527500,278000,278000,278000,278000,0
20250331,152100,101423527500,278000,278000,278000,278000,0
20250331,152000,101423527500,278000,278000,278000,278000,0
20250331,151900,101423527500,278000,278000,278500,278000,9992
20250331,151800,98641608000,278000,278000,278500,278000,3026
20250331,151700,97799744000,278000,278000,278500,278000,4597
20250331,151600,96520753000,278500,278000,278500,278000,2677
20250331,151500,95776256250,278000,278000,278500,278000,1546
20250331,151400,95346462750,278000,278500,278500,278000,925
20250331,151300,95089253000,278000,278000,278500,278000,1596
20250331,151200,94645523000,278000,278250,278500,278000,2563
20250331,151100,93932321000,278000,278500,278500,278000,6919
20250331,151000,92008102750,278500,278500,279000,278500,1724
20250331,150900,91527925250,278500,278500,279000,278500,645
20250331,150800,91348282250,278500,278500,279000,278500,1228
20250331,150700,91006240750,278500,279000,279000,278500,975
20250331,150600,90734560000,279000,278500,279000,278500,2030
20250331,150500,90168417000,279000,279000,279000,278500,1454
20250331,150400,89763074750,278500,278500,279000,278500,1225
20250331,150300,89421810250,278750,279000,279000,278500,946
20250331,150200,89158053250,279000,279000,279500,279000,3973
20250331,150100,88048213000,279000,279000,279500,279000,1194
20250331,150000,87715083000,279000,279500,279500,279000,859
20250331,145900,87475228750,279000,279000,279500,279000,1143
20250331,145800,87156298250,279500,279000,279500,279000,605
20250331,145700,86987442250,279500,279500,279500,279000,616
20250331,145600,86815572250,279000,279000,279500,279000,1012
20250331,145500,86533116750,279000,279500,279500,279000,1136
20250331,145400,86216158750,279500,279250,279500,279000,219
20250331,145300,86155033500,279000,279000,279500,279000,270
20250331,145200,86079666500,279000,280000,280000,279000,2148
20250331,145100,85479307500,279500,279500,280000,279500,752
20250331,145000,85269108000,279500,279500,280000,279500,772
20250331,144900,85053017000,280000,278500,280000,278500,20540
20250331,144800,79313380500,279000,278500,279000,278500,305
20250331,144700,79228334500,279000,279000,279000,278500,1229
20250331,144600,78885967500,278500,279000,279000,278500,744
20250331,144500,78678584500,278500,279000,279000,278500,381
20250331,144400,78572326250,278500,278500,279000,278500,2480
20250331,144300,77880934000,278500,278500,279000,278500,1075
20250331,144200,77581513250,279000,278500,279000,278500,258
20250331,144100,77509604750,278500,278500,279000,278500,1818
20250331,144000,77003040750,279000,278500,279000,278500,371
20250331,143900,76899594750,278500,278500,279000,278500,797
20250331,143800,76677359750,279000,279000,279000,278500,361
20250331,143700,76576728250,278500,278500,279000,278500,263
20250331,143600,76503441250,278500,279000,279000,278500,268
20250331,143500,76428751750,278500,278500,279000,278500,556
20250331,143400,76273758250,278500,279000,279000,278500,335
20250331,143300,76180365500,278500,279000,279000,278500,509
20250331,143200,76038409500,278500,279000,279000,278500,239
20250331,143100,75971800250,279000,278750,279000,278500,175
20250331,143000,75923026750,278750,278500,279000,278500,309
20250331,142900,75836890000,278500,279000,279000,278500,1493
20250331,142800,75420393000,279000,278500,279000,278500,581
20250331,142700,75258449500,279000,279500,279500,278500,2350
20250331,142600,74602822000,279500,279000,279500,279000,428
20250331,142500,74483294500,279000,279500,279500,279000,273
20250331,142400,74407114500,279500,279000,279500,279000,2033
20250331,142300,73839768500,279500,279500,279500,279000,662
20250331,142200,73654793750,279500,279500,280000,279000,1707
20250331,142100,73177704750,279500,279500,280000,279500,414
20250331,142000,73061943750,279500,280000,280000,279500,407
20250331,141900,72948166250,280000,279500,280000,279500,126
20250331,141800,72912938750,279500,280000,280000,279500,396
20250331,141700,72802252750,279500,279500,280000,279500,312
20250331,141600,72715018250,279500,279500,280000,279500,526
20250331,141500,72567935250,279500,280000,280000,279500,267
20250331,141400,72493297250,279500,279500,280000,279500,254
20250331,141300,72422270750,279500,279500,280000,279500,180
20250331,141200,72371944750,279500,279500,280000,279500,301
20250331,141100,72287797000,279500,279500,280000,279500,645
20250331,141000,72107450000,279500,279500,280000,279500,164
20250331,140900,72061607250,279500,280000,280000,279500,247
20250331,140800,71992551750,280000,279500,280000,279500,538
20250331,140700,71842170250,279500,279500,280000,279500,2570
20250331,140600,71123690250,279500,279000,279500,279000,7699
20250331,140500,68971874750,279000,279500,279500,279000,717
20250331,140400,68771719500,279000,279000,279500,279000,365
20250331,140300,68669878500,279500,279000,279500,279000,216
20250331,140200,68609573500,279000,279500,279500,279000,348
20250331,140100,68512463500,279000,279000,279500,279000,248
20250331,140000,68443240000,279000,279000,279500,279000,166
20250331,135900,68396913000,279000,279250,279250,279000,155
20250331,135800,68353662000,279000,279250,279250,279000,149
20250331,135700,68312081000,279000,279000,279500,279000,206
20250331,135600,68254592000,279000,279500,279500,279000,180
20250331,135500,68204347500,279000,279500,279500,279000,105
20250331,135400,68175023000,279000,279000,279500,279000,153
20250331,135300,68132305500,279000,279500,279500,279000,137
20250331,135200,68094073500,279500,279250,279500,279000,134
20250331,135100,68056664750,279500,279000,279500,279000,401
20250331,135000,67944756000,279000,279000,279500,279000,238
20250331,134900,67878313250,279000,279000,279500,279000,155
20250331,134800,67835003750,279000,279000,279500,279000,173
20250331,134700,67786696500,279000,279000,279500,279000,302
20250331,134600,67702354500,279000,279000,279500,279000,169
20250331,134500,67655184000,279000,279000,279500,279000,319
20250331,134400,67566131500,279000,279000,279500,279000,224
20250331,134300,67503597500,279000,279000,279500,279000,243
20250331,134200,67435724000,279000,279000,279500,279000,104
20250331,134100,67406700000,279000,279000,279500,279000,2502
20250331,134000,66707454000,279500,279000,279500,279000,528
20250331,133900,66559945250,279250,279000,279250,279000,167
20250331,133800,66513352000,279000,279500,279500,279000,597
20250331,133700,66346581250,279500,279000,279500,279000,2055
20250331,133600,65773178250,279000,279000,279500,279000,275
20250331,133500,65696380750,279000,279000,279500,279000,336
20250331,133400,65602609750,279500,279000,279500,279000,111
20250331,133300,65571624000,279500,279000,279500,279000,512
20250331,133200,65428768500,279000,279000,279500,279000,142
20250331,133100,65389147000,279500,279000,279500,279000,749
20250331,133000,65179955000,279000,279000,279500,279000,118
20250331,132900,65147025500,279000,279500,279500,279000,426
20250331,132800,65028151250,279500,279000,279500,279000,404
20250331,132700,64915409000,279000,279500,279500,279000,869
20250331,132600,64672580000,279000,279000,279500,279000,333
20250331,132500,64579650500,279000,279000,279500,279000,183
20250331,132400,64528543000,279500,279500,279500,279000,185
20250331,132300,64476905500,279500,279000,279500,279000,247
20250331,132200,64407987500,279000,279000,279500,279000,520
20250331,132100,64262851000,279000,279000,279500,279000,387
20250331,132000,64154749000,279000,279000,279500,279000,331
20250331,131900,64062334750,279000,279500,279500,279000,240
20250331,131800,63995343750,279000,279500,280000,279000,1420
20250331,131700,63598776250,279500,279500,280000,279500,1052
20250331,131600,63304692750,279500,279500,280000,279500,153
20250331,131500,63261918250,280000,279500,280000,279500,105
20250331,131400,63232556750,279500,279500,279750,279500,212
20250331,131300,63173294000,280000,280000,280000,279500,232
20250331,131200,63108389500,280000,280000,280500,280000,558
20250331,131100,62952148000,280000,280000,280500,280000,265
20250331,131000,62877933500,280000,280500,280500,280000,83
20250331,130900,62854690000,280500,280000,280500,280000,402
20250331,130800,62742120500,280000,280000,280500,280000,247
20250331,130700,62672958000,280000,280500,280500,280000,223
20250331,130600,62610450250,280000,280500,280500,280000,227
20250331,130500,62546870750,280500,280500,281000,280500,486
20250331,130400,62410534250,280500,281000,281000,280500,301
20250331,130300,62326041750,280500,280500,281000,280000,875
20250331,130200,62080606000,280500,280000,280500,280000,636
20250331,130100,61902290000,280000,280000,280500,280000,475
20250331,130000,61769116750,280250,279750,280500,279500,1830
20250331,125900,61256594000,280000,279750,280000,279500,1562
20250331,125800,60819245750,280000,279500,280000,279500,131
20250331,125700,60782621500,279500,279500,280000,279500,121
20250331,125600,60748769500,280000,280500,280500,279500,1995
20250331,125500,60190206000,280000,280000,280500,280000,743
20250331,125400,59981899500,280000,280500,280500,280000,178
20250331,125300,59932056500,280000,280000,280500,280000,127
20250331,125200,59896492750,280500,280000,280500,280000,118
20250331,125100,59863450750,280000,280500,281000,280000,184
20250331,125000,59811834750,280500,280500,281000,280500,789
20250331,124900,59590502750,281000,280500,281000,280500,189
20250331,124800,59537481750,280500,281000,281000,280500,91
20250331,124700,59511942750,280500,280500,281000,280500,27
20250331,124600,59504368750,280500,280500,281000,280500,190
20250331,124500,59451061750,280500,280500,281000,280500,45
20250331,124400,59438426750,280500,280500,281000,280500,267
20250331,124300,59363467750,280500,280500,280500,280000,1777
20250331,124200,58865069250,280000,280000,280500,280000,135
20250331,124100,58827259750,280000,280000,280500,280000,68
20250331,124000,58808216750,280000,280000,280500,280000,138
20250331,123900,58769527750,280000,280500,280500,280000,168
20250331,123800,58722451250,280000,280500,281000,280000,457
20250331,123700,58594266250,280500,280500,281000,280500,392
20250331,123600,58484309750,280500,280500,281000,280500,98
20250331,123500,58456812750,281000,280500,281000,280500,78
20250331,123400,58434932750,280500,280500,281000,280500,233
20250331,123300,58369570250,280500,281000,281000,280500,163
20250331,123200,58323840250,280500,281000,281000,280500,81
20250331,123100,58301116750,281000,280000,281000,280000,1862
20250331,123000,57778867250,280500,280000,280500,279500,6010
20250331,122900,56095629750,280000,280000,280000,279500,1423
20250331,122800,55697213250,280000,280500,281000,279500,3267
20250331,122700,54781907250,280500,280500,281000,280500,137
20250331,122600,54743473750,280500,280500,281000,280500,359
20250331,122500,54642768750,280500,280500,281000,280500,107
20250331,122400,54612748250,280500,280500,281000,280500,334
20250331,122300,54519036250,280500,280500,281000,280500,96
20250331,122200,54492088750,281000,280500,281000,280500,147
20250331,122100,54450837750,281000,280500,281000,280500,273
20250331,122000,54374211750,281000,281000,281000,280500,147
20250331,121900,54332938250,280500,280500,281000,280500,139
20250331,121800,54293908250,280500,281000,281000,280500,1539
20250331,121700,53861591250,280500,281000,281000,280500,121
20250331,121600,53827607250,280500,281250,281500,280500,1612
20250331,121500,53374650500,281250,281250,281500,281000,223
20250331,121400,53311929250,281000,281500,281500,281000,94
20250331,121300,53285491500,281500,281000,281500,281000,65
20250331,121200,53267210000,281000,281250,281500,281000,231
20250331,121100,53202272000,281250,281000,281500,281000,52
20250331,121000,53187650500,281000,281500,281500,281000,204
20250331,120900,53130275250,281500,281500,281500,281000,265
20250331,120800,53055699250,281250,281000,281500,281000,107
20250331,120700,53025618250,281250,282000,282000,281000,1028
20250331,120600,52736283250,281500,281500,282000,281500,322
20250331,120500,52645625250,281500,282000,282000,281500,247
20250331,120400,52576081750,281750,281750,282000,281500,106
20250331,120300,52546227500,281500,282000,282000,281500,69
20250331,120200,52526794000,282000,282000,282500,282000,315
20250331,120100,52437952750,282500,282250,282500,282000,536
20250331,120000,52286742250,282000,282500,283000,282000,566
20250331,115900,52126959500,282500,282500,283000,282500,429
20250331,115800,52005572500,282500,282500,283000,282500,529
20250331,115700,51856111500,282500,281500,283000,281500,2116
20250331,115600,51259123250,282000,281500,282000,281500,551
20250331,115500,51103775250,281750,282000,282000,281500,98
20250331,115400,51076160500,282000,281500,282000,281500,362
20250331,115300,50974247500,281500,282000,282000,281500,238
20250331,115200,50907208250,281500,281000,282000,281000,973
20250331,115100,50633315250,281000,281500,281500,281000,135
20250331,115000,50595338500,281000,281500,281500,281000,120
20250331,114900,50561586750,281500,281000,281500,281000,106
20250331,114800,50531779500,281000,281500,281500,281000,161
20250331,114700,50486508000,281000,281250,281500,281000,299
20250331,114600,50402427750,281000,281000,281500,281000,196
20250331,114500,50347327750,281000,280500,281500,280500,4281
20250331,114400,49144264750,281000,281000,281000,280500,139
20250331,114300,49105246000,281000,280500,281000,280500,138
20250331,114200,49066502000,280500,280500,281000,280500,184
20250331,114100,49014855000,281000,280500,281000,280500,288
20250331,114000,48934057000,281000,281000,281000,280500,103
20250331,113900,48905127500,281000,280500,281000,280500,149
20250331,113800,48863306500,281000,280750,281000,280500,160
20250331,113700,48818403500,280500,280500,280750,280500,265
20250331,113600,48744060750,280750,281000,281000,280500,201
20250331,113500,48687666750,280500,281000,281000,280500,333
20250331,113400,48594232750,280500,280500,281000,280500,74
20250331,113300,48573459250,280500,281000,281000,280500,129
20250331,113200,48537246750,280500,281000,281000,280500,54
20250331,113100,48522084750,280500,281000,281000,280500,275
20250331,113000,48444861250,280500,280500,281000,280500,115
20250331,112900,48412574250,281000,280000,281000,280000,2566
20250331,112800,47692655250,280000,280000,280500,280000,521
20250331,112700,47546604250,280000,280500,280500,280000,140
20250331,112600,47507388750,280000,280000,280500,280000,151
20250331,112500,47465085750,280500,280000,280500,280000,353
20250331,112400,47366202750,280000,280500,280500,280000,431
20250331,112300,47245330250,280500,281000,281000,280500,104
20250331,112200,47216147750,280500,280500,281000,280000,1445
20250331,112100,46810781750,280500,280500,281000,280500,170
20250331,112000,46763090750,280500,280500,281000,280500,972
20250331,111900,46490424750,281000,280500,281000,280500,101
20250331,111800,46462089250,281000,281000,281000,280500,83
20250331,111700,46438800250,280500,280500,280500,280500,114
20250331,111600,46406823250,280500,280750,281000,280500,280
20250331,111500,46328259750,280500,280500,280750,280500,64
20250331,111400,46310307250,280500,280500,281000,280500,95
20250331,111300,46283650000,280500,280500,281000,280500,91
20250331,111200,46258122500,280500,280500,281000,280500,138
20250331,111100,46219404250,280500,280500,281000,280500,52
20250331,111000,46204811500,281000,281000,281000,280500,292
20250331,110900,46122865000,280500,280500,281000,280500,193
20250331,110800,46068719500,281000,280000,281000,280000,2389
20250331,110700,45398531500,280000,280000,280500,280000,182
20250331,110600,45347549500,280000,280000,280500,280000,261
20250331,110500,45274448500,280000,280500,280500,280000,667
20250331,110400,45087582000,280500,280500,281000,280500,1569
20250331,110300,44647473500,280500,281000,281000,280500,189
20250331,110200,44594416500,280500,280500,281000,280500,90
20250331,110100,44569166750,281000,280500,281000,280500,266
20250331,110000,44494517250,280500,281000,281000,280500,260
20250331,105900,44421562750,280500,280500,281000,280500,190
20250331,105800,44368226250,280500,280500,281000,280500,154
20250331,105700,44324970750,280500,280500,281000,280500,737
20250331,105600,44117969250,281000,281000,281500,280500,1041
20250331,105500,43825447250,281000,281000,281500,281000,316
20250331,105400,43736545750,281500,281000,281500,281000,187
20250331,105300,43683996250,281000,280000,281500,280000,2666
20250331,105200,42935445250,280000,280500,280500,280000,201
20250331,105100,42879159500,280500,279500,281000,279500,4252
20250331,105000,41687926750,280000,280000,280000,279500,263
20250331,104900,41614368500,280000,280000,280000,279500,344
20250331,104800,41518144500,280000,280000,280000,279500,216
20250331,104700,41457718000,279500,279500,280000,279500,213
20250331,104600,41398184000,279500,280000,280000,279500,522
20250331,104500,41252260250,279500,280000,280000,279500,294
20250331,104400,41170069750,279500,279500,280000,279500,160
20250331,104300,41125338250,279500,279500,280000,279500,288
20250331,104200,41044814750,279500,279500,280000,279500,259
20250331,104100,40972365750,279500,280000,280000,279500,996
20250331,104000,40693959750,280000,280000,280000,279500,83
20250331,103900,40670735250,280000,280000,280000,279500,329
20250331,103800,40578764750,279500,279500,280000,279500,233
20250331,103700,40513575750,279500,279500,280000,279500,143
20250331,103600,40473593750,280000,279500,280000,279500,239
20250331,103500,40406707750,280000,279500,280000,279500,500
20250331,103400,40266954500,280000,280000,280000,279500,104
20250331,103300,40237860750,279500,280000,280000,279500,288
20250331,103200,40157349750,279500,279500,280000,279500,1011
20250331,103100,39874772500,279500,279500,280000,279500,219
20250331,103000,39813534250,280000,280000,280500,279500,3302
20250331,102900,38888879750,280000,280250,280500,280000,263
20250331,102800,38815155000,280500,280250,280750,280000,776
20250331,102700,38597487500,280250,280500,280500,280000,265
20250331,102600,38523190500,280250,281000,281000,280000,1190
20250331,102500,38189488250,280500,280000,281000,280000,499
20250331,102400,38049526250,280000,279500,280500,279500,11441
20250331,102300,34849892250,279000,279500,279500,279000,978
20250331,102200,34576927250,279000,279500,279500,279000,1457
20250331,102100,34169749250,279500,280000,280500,279500,1654
20250331,102000,33706659500,280500,280500,280500,280000,970
20250331,101900,33435028500,280250,280000,280500,280000,136
20250331,101800,33396897250,280000,281000,281000,280000,366
20250331,101700,33294306750,280500,280500,281000,280500,402
20250331,101600,33181520250,280500,280500,281000,280500,288
20250331,101500,33100729250,280500,280500,281000,280500,406
20250331,101400,32986829250,280500,280500,281000,280500,687
20250331,101300,32794101750,280500,280500,281000,280500,275
20250331,101200,32716910250,281000,280500,281000,280500,140
20250331,101100,32677623500,281000,281000,281000,280500,82
20250331,101000,32654620000,280500,281000,281000,280500,325
20250331,100900,32563445000,281000,281000,281000,280500,306
20250331,100800,32477556000,281000,281000,281500,281000,568
20250331,100700,32317934500,281000,281500,281500,281000,1283
20250331,100600,31957391500,281500,281000,281500,281000,154
20250331,100500,31914071250,281000,281000,281500,281000,248
20250331,100400,31844349750,281500,281000,281500,281000,211
20250331,100300,31785030750,281500,281500,281500,281000,148
20250331,100200,31743397750,281000,281000,281500,281000,476
20250331,100100,31609637250,281500,281750,282000,281000,407
20250331,100000,31495087250,281750,281500,282000,281500,1282
20250331,095900,31133738250,281500,281500,282000,281500,482
20250331,095800,30997948250,282000,282000,282000,281500,595
20250331,095700,30830224750,282000,282000,282000,281500,527
20250331,095600,30681681250,282000,281500,282000,281000,426
20250331,095500,30561781500,281000,281000,282000,280500,2599
20250331,095400,29831144750,280500,281000,281000,280500,463
20250331,095300,29701159500,281000,281000,281000,280500,253
20250331,095200,29630178250,280500,280500,281000,280500,364
20250331,095100,29528025250,280500,279500,281000,279500,1906
20250331,095000,28994121000,280000,279500,280000,279500,340
20250331,094900,28899083000,280000,279500,280000,279500,508
20250331,094800,28756984500,279500,279500,280000,279000,2448
20250331,094700,28073342000,279500,279000,279500,279000,153
20250331,094600,28030650500,279000,279000,279500,279000,242
20250331,094500,27963077500,279000,279000,279500,278500,1090
20250331,094400,27658781000,279000,279000,279500,279000,923
20250331,094300,27401188750,279500,279000,279500,278500,5172
20250331,094200,25958294500,278500,279000,279500,278500,2178
20250331,094100,25350967250,279500,279500,279500,279000,650
20250331,094000,25169608250,279000,279000,279500,279000,206
20250331,093900,25112106750,279000,279500,279500,279000,388
20250331,093800,25003851500,279500,279000,279500,279000,1003
20250331,093700,24723924250,279000,279000,279500,279000,667
20250331,093600,24537817750,279000,279000,279500,279000,1606
20250331,093500,24089577250,279000,279500,279500,278500,807
20250331,093400,23864344250,279500,279500,280000,279000,1259
20250331,093300,23512972250,280000,280000,280000,279500,312
20250331,093200,23425763000,279500,279500,280000,279000,1687
20250331,093100,22954158250,280000,280000,280000,278500,2347
20250331,093000,22298532000,280000,280500,280500,279500,1038
20250331,092900,22007971500,280500,280000,280500,280000,867
20250331,092800,21765130750,280000,280500,280500,279500,1189
20250331,092700,21432320250,280000,280000,280500,279500,2094
20250331,092600,20845894000,280000,279500,280000,279000,3117
20250331,092500,19975829000,279500,278500,279500,278500,4590
20250331,092400,18694543750,279000,278750,279000,278500,816
20250331,092300,18467268500,279000,279000,279000,278500,1521
20250331,092200,18043549750,278500,279500,279500,278500,2626
20250331,092100,17311186500,279000,279500,279500,279000,200
20250331,092000,17255375250,279500,279000,279500,279000,682
20250331,091900,17064857250,279000,279750,280000,279000,517
20250331,091800,16920413000,279500,279500,279500,279000,1496
20250331,091700,16502600500,279500,279500,280000,279000,1264
20250331,091600,16149282000,279500,279500,280000,279000,2682
20250331,091500,15399819000,279500,279500,280000,279000,1471
20250331,091400,14988557500,279500,280000,280000,279000,1907
20250331,091300,14455531000,280000,280000,280000,279500,632
20250331,091200,14278739500,280000,280500,280500,279500,2216
20250331,091100,13658363750,280500,280000,280500,280000,790
20250331,091000,13436855750,280000,281500,281500,280000,2694
20250331,090900,12681525250,281500,281000,282000,280500,2311
20250331,090800,12031566000,281500,281000,282000,281000,3549
20250331,090700,11032662000,281500,281000,281500,280500,1087
20250331,090600,10727059250,281000,280000,281000,280000,3558
20250331,090500,9729750250,280500,279250,281000,279000,5895
20250331,090400,8079980250,279250,279750,280000,279000,3929
20250331,090300,6981809750,279750,281000,281000,279500,4440
20250331,090200,5737007500,281000,282000,282500,281000,2056
20250331,090100,5158081000,282000,283000,283000,281500,5884
20250331,090000,3498903250,283000,282500,284000,281500,12377
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250331 191200 123484626500 278500 278500 278500 278500 79214
3 20250331 191100 123484626500 278500 278500 278500 278500 0
4 20250331 191000 123484626500 278500 278500 278500 278500 0
5 20250331 190900 123484626500 278500 278500 278500 278500 0
6 20250331 190800 123484626500 278500 278500 278500 278500 0
7 20250331 190700 123484626500 278500 278500 278500 278500 0
8 20250331 190600 123484626500 278500 278500 278500 278500 0
9 20250331 190500 123484626500 278500 278500 278500 278500 0
10 20250331 190400 123484626500 278500 278500 278500 278500 0
11 20250331 190300 123484626500 278500 278500 278500 278500 0
12 20250331 190200 123484626500 278500 278500 278500 278500 0
13 20250331 190100 123484626500 278500 278500 278500 278500 0
14 20250331 190000 123484626500 278500 278500 278500 278500 0
15 20250331 185900 123484626500 278500 278500 278500 278500 0
16 20250331 185800 123484626500 278500 278500 278500 278500 0
17 20250331 185700 123484626500 278500 278500 278500 278500 0
18 20250331 185600 123484626500 278500 278500 278500 278500 0
19 20250331 185500 123484626500 278500 278500 278500 278500 0
20 20250331 185400 123484626500 278500 278500 278500 278500 0
21 20250331 185300 123484626500 278500 278500 278500 278500 0
22 20250331 185200 123484626500 278500 278500 278500 278500 0
23 20250331 185100 123484626500 278500 278500 278500 278500 0
24 20250331 185000 123484626500 278500 278500 278500 278500 0
25 20250331 184900 123484626500 278500 278500 278500 278500 0
26 20250331 184800 123484626500 278500 278500 278500 278500 0
27 20250331 184700 123484626500 278500 278500 278500 278500 0
28 20250331 184600 123484626500 278500 278500 278500 278500 0
29 20250331 184500 123484626500 278500 278500 278500 278500 0
30 20250331 184400 123484626500 278500 278500 278500 278500 0
31 20250331 184300 123484626500 278500 278500 278500 278500 0
32 20250331 184200 123484626500 278500 278500 278500 278500 79214
33 20250331 184100 123484626500 278500 278500 278500 278500 0
34 20250331 184000 123484626500 278500 278500 278500 278500 0
35 20250331 183900 123484626500 278500 278500 278500 278500 0
36 20250331 183800 123484626500 278500 278500 278500 278500 0
37 20250331 183700 123484626500 278500 278500 278500 278500 0
38 20250331 183600 123484626500 278500 278500 278500 278500 0
39 20250331 183500 123484626500 278500 278500 278500 278500 0
40 20250331 183400 123484626500 278500 278500 278500 278500 0
41 20250331 183300 123484626500 278500 278500 278500 278500 0
42 20250331 183200 123484626500 278500 278500 278500 278500 0
43 20250331 183100 123484626500 278500 278500 278500 278500 0
44 20250331 183000 123484626500 278500 278500 278500 278500 0
45 20250331 182900 123484626500 278500 278500 278500 278500 0
46 20250331 182800 123484626500 278500 278500 278500 278500 0
47 20250331 182700 123484626500 278500 278500 278500 278500 0
48 20250331 182600 123484626500 278500 278500 278500 278500 0
49 20250331 182500 123484626500 278500 278500 278500 278500 0
50 20250331 182400 123484626500 278500 278500 278500 278500 0
51 20250331 182300 123484626500 278500 278500 278500 278500 0
52 20250331 182200 123484626500 278500 278500 278500 278500 0
53 20250331 182100 123484626500 278500 278500 278500 278500 0
54 20250331 182000 123484626500 278500 278500 278500 278500 0
55 20250331 181900 123484626500 278500 278500 278500 278500 0
56 20250331 181800 123484626500 278500 278500 278500 278500 0
57 20250331 181700 123484626500 278500 278500 278500 278500 0
58 20250331 181600 123484626500 278500 278500 278500 278500 0
59 20250331 181500 123484626500 278500 278500 278500 278500 0
60 20250331 181400 123484626500 278500 278500 278500 278500 0
61 20250331 181300 123484626500 278500 278500 278500 278500 0
62 20250331 181200 123484626500 278500 278500 278500 278500 79214
63 20250331 181100 123484626500 278500 278500 278500 278500 0
64 20250331 181000 123484626500 278500 278500 278500 278500 0
65 20250331 180900 123484626500 278500 278500 278500 278500 0
66 20250331 180800 123484626500 278500 278500 278500 278500 0
67 20250331 180700 123484626500 278500 278500 278500 278500 0
68 20250331 180600 123484626500 278500 278500 278500 278500 0
69 20250331 180500 123484626500 278500 278500 278500 278500 0
70 20250331 180400 123484626500 278500 278500 278500 278500 0
71 20250331 180300 123484626500 278500 278500 278500 278500 0
72 20250331 180200 123484626500 278500 278500 278500 278500 0
73 20250331 180100 123484626500 278500 278500 278500 278500 0
74 20250331 180000 123484626500 278500 278500 278500 278500 0
75 20250331 175900 123484626500 278500 278500 278500 278500 0
76 20250331 175800 123484626500 278500 278500 278500 278500 0
77 20250331 175700 123484626500 278500 278500 278500 278500 0
78 20250331 175600 123484626500 278500 278500 278500 278500 0
79 20250331 175500 123484626500 278500 278500 278500 278500 0
80 20250331 175400 123484626500 278500 278500 278500 278500 0
81 20250331 175300 123484626500 278500 278500 278500 278500 0
82 20250331 175200 123484626500 278500 278500 278500 278500 0
83 20250331 175100 123484626500 278500 278500 278500 278500 0
84 20250331 175000 123484626500 278500 278500 278500 278500 0
85 20250331 174900 123484626500 278500 278500 278500 278500 0
86 20250331 174800 123484626500 278500 278500 278500 278500 0
87 20250331 174700 123484626500 278500 278500 278500 278500 0
88 20250331 174600 123484626500 278500 278500 278500 278500 0
89 20250331 174500 123484626500 278500 278500 278500 278500 0
90 20250331 174400 123484626500 278500 278500 278500 278500 0
91 20250331 174300 123484626500 278500 278500 278500 278500 0
92 20250331 174200 123484626500 278500 278500 278500 278500 79214
93 20250331 174100 123484626500 278500 278500 278500 278500 0
94 20250331 174000 123484626500 278500 278500 278500 278500 0
95 20250331 173900 123484626500 278500 278500 278500 278500 0
96 20250331 173800 123484626500 278500 278500 278500 278500 0
97 20250331 173700 123484626500 278500 278500 278500 278500 0
98 20250331 173600 123484626500 278500 278500 278500 278500 0
99 20250331 173500 123484626500 278500 278500 278500 278500 0
100 20250331 173400 123484626500 278500 278500 278500 278500 0
101 20250331 173300 123484626500 278500 278500 278500 278500 0
102 20250331 173200 123484626500 278500 278500 278500 278500 0
103 20250331 173100 123484626500 278500 278500 278500 278500 0
104 20250331 173000 123484626500 278500 278500 278500 278500 0
105 20250331 172900 123484626500 278500 278500 278500 278500 0
106 20250331 172800 123484626500 278500 278500 278500 278500 0
107 20250331 172700 123484626500 278500 278500 278500 278500 0
108 20250331 172600 123484626500 278500 278500 278500 278500 0
109 20250331 172500 123484626500 278500 278500 278500 278500 0
110 20250331 172400 123484626500 278500 278500 278500 278500 0
111 20250331 172300 123484626500 278500 278500 278500 278500 0
112 20250331 172200 123484626500 278500 278500 278500 278500 0
113 20250331 172100 123484626500 278500 278500 278500 278500 0
114 20250331 172000 123484626500 278500 278500 278500 278500 0
115 20250331 171900 123484626500 278500 278500 278500 278500 0
116 20250331 171800 123484626500 278500 278500 278500 278500 0
117 20250331 171700 123484626500 278500 278500 278500 278500 0
118 20250331 171600 123484626500 278500 278500 278500 278500 0
119 20250331 171500 123484626500 278500 278500 278500 278500 0
120 20250331 171400 123484626500 278500 278500 278500 278500 0
121 20250331 171300 123484626500 278500 278500 278500 278500 0
122 20250331 171200 123484626500 278500 278500 278500 278500 79214
123 20250331 171100 123484626500 278500 278500 278500 278500 0
124 20250331 171000 123484626500 278500 278500 278500 278500 0
125 20250331 170900 123484626500 278500 278500 278500 278500 0
126 20250331 170800 123484626500 278500 278500 278500 278500 0
127 20250331 170700 123484626500 278500 278500 278500 278500 0
128 20250331 170600 123484626500 278500 278500 278500 278500 0
129 20250331 170500 123484626500 278500 278500 278500 278500 0
130 20250331 170400 123484626500 278500 278500 278500 278500 0
131 20250331 170300 123484626500 278500 278500 278500 278500 0
132 20250331 170200 123484626500 278500 278500 278500 278500 0
133 20250331 170100 123484626500 278500 278500 278500 278500 0
134 20250331 170000 123484626500 278500 278500 278500 278500 0
135 20250331 165900 123484626500 278500 278500 278500 278500 0
136 20250331 165800 123484626500 278500 278500 278500 278500 0
137 20250331 165700 123484626500 278500 278500 278500 278500 0
138 20250331 165600 123484626500 278500 278500 278500 278500 0
139 20250331 165500 123484626500 278500 278500 278500 278500 0
140 20250331 165400 123484626500 278500 278500 278500 278500 0
141 20250331 165300 123484626500 278500 278500 278500 278500 0
142 20250331 165200 123484626500 278500 278500 278500 278500 0
143 20250331 165100 123484626500 278500 278500 278500 278500 0
144 20250331 165000 123484626500 278500 278500 278500 278500 0
145 20250331 164900 123484626500 278500 278500 278500 278500 0
146 20250331 164800 123484626500 278500 278500 278500 278500 0
147 20250331 164700 123484626500 278500 278500 278500 278500 0
148 20250331 164600 123484626500 278500 278500 278500 278500 0
149 20250331 164500 123484626500 278500 278500 278500 278500 0
150 20250331 164400 123484626500 278500 278500 278500 278500 0
151 20250331 164300 123484626500 278500 278500 278500 278500 0
152 20250331 164200 123484626500 278500 278500 278500 278500 79214
153 20250331 164100 123484626500 278500 278500 278500 278500 0
154 20250331 164000 123484626500 278500 278500 278500 278500 0
155 20250331 163900 123484626500 278500 278500 278500 278500 0
156 20250331 163800 123484626500 278500 278500 278500 278500 0
157 20250331 163700 123484626500 278500 278500 278500 278500 0
158 20250331 163600 123484626500 278500 278500 278500 278500 0
159 20250331 163500 123484626500 278500 278500 278500 278500 0
160 20250331 163400 123484626500 278500 278500 278500 278500 0
161 20250331 163300 123484626500 278500 278500 278500 278500 0
162 20250331 163200 123484626500 278500 278500 278500 278500 0
163 20250331 163100 123484626500 278500 278500 278500 278500 0
164 20250331 163000 123484626500 278500 278500 278500 278500 0
165 20250331 162900 123484626500 278500 278500 278500 278500 0
166 20250331 162800 123484626500 278500 278500 278500 278500 0
167 20250331 162700 123484626500 278500 278500 278500 278500 0
168 20250331 162600 123484626500 278500 278500 278500 278500 0
169 20250331 162500 123484626500 278500 278500 278500 278500 0
170 20250331 162400 123484626500 278500 278500 278500 278500 0
171 20250331 162300 123484626500 278500 278500 278500 278500 0
172 20250331 162200 123484626500 278500 278500 278500 278500 0
173 20250331 162100 123484626500 278500 278500 278500 278500 0
174 20250331 162000 123484626500 278500 278500 278500 278500 0
175 20250331 161900 123484626500 278500 278500 278500 278500 0
176 20250331 161800 123484626500 278500 278500 278500 278500 0
177 20250331 161700 123484626500 278500 278500 278500 278500 0
178 20250331 161600 123484626500 278500 278500 278500 278500 0
179 20250331 161500 123484626500 278500 278500 278500 278500 0
180 20250331 161400 123484626500 278500 278500 278500 278500 0
181 20250331 161300 123484626500 278500 278500 278500 278500 0
182 20250331 161200 123484626500 278500 278500 278500 278500 79214
183 20250331 161100 123484626500 278500 278500 278500 278500 0
184 20250331 161000 123484626500 278500 278500 278500 278500 0
185 20250331 160900 123484626500 278500 278500 278500 278500 0
186 20250331 160800 123484626500 278500 278500 278500 278500 0
187 20250331 160700 123484626500 278500 278500 278500 278500 0
188 20250331 160600 123484626500 278500 278500 278500 278500 0
189 20250331 160500 123484626500 278500 278500 278500 278500 0
190 20250331 160400 123484626500 278500 278500 278500 278500 0
191 20250331 160300 123484626500 278500 278500 278500 278500 0
192 20250331 160200 123484626500 278500 278500 278500 278500 0
193 20250331 160100 123484626500 278500 278500 278500 278500 0
194 20250331 160000 123484626500 278500 278500 278500 278500 0
195 20250331 155900 123484626500 278500 278500 278500 278500 0
196 20250331 155800 123484626500 278500 278500 278500 278500 0
197 20250331 155700 123484626500 278500 278500 278500 278500 0
198 20250331 155600 123484626500 278500 278500 278500 278500 0
199 20250331 155500 123484626500 278500 278500 278500 278500 0
200 20250331 155400 123484626500 278500 278500 278500 278500 0
201 20250331 155300 123484626500 278500 278500 278500 278500 0
202 20250331 155200 123484626500 278500 278500 278500 278500 0
203 20250331 155100 123484626500 278500 278500 278500 278500 0
204 20250331 155000 123484626500 278500 278500 278500 278500 0
205 20250331 154900 123484626500 278500 278500 278500 278500 0
206 20250331 154800 123484626500 278500 278500 278500 278500 0
207 20250331 154700 123484626500 278500 278500 278500 278500 0
208 20250331 154600 123484626500 278500 278500 278500 278500 0
209 20250331 154500 123484626500 278500 278500 278500 278500 0
210 20250331 154400 123484626500 278500 278500 278500 278500 0
211 20250331 154300 123484626500 278500 278500 278500 278500 0
212 20250331 154200 123484626500 278500 278500 278500 278500 79214
213 20250331 154100 123484626500 278500 278500 278500 278500 0
214 20250331 154000 123484626500 278500 278500 278500 278500 0
215 20250331 153900 123484626500 278500 278500 278500 278500 0
216 20250331 153800 123484626500 278500 278500 278500 278500 0
217 20250331 153700 123484626500 278500 278500 278500 278500 0
218 20250331 153600 123484626500 278500 278500 278500 278500 0
219 20250331 153500 123484626500 278500 278500 278500 278500 0
220 20250331 153400 123484626500 278500 278500 278500 278500 0
221 20250331 153300 123484626500 278500 278500 278500 278500 0
222 20250331 153200 123484626500 278500 278500 278500 278500 0
223 20250331 153100 123484626500 278500 278500 278500 278500 0
224 20250331 153000 123484626500 278500 278500 278500 278500 79214
225 20250331 152900 101423527500 278000 278000 278000 278000 0
226 20250331 152800 101423527500 278000 278000 278000 278000 0
227 20250331 152700 101423527500 278000 278000 278000 278000 0
228 20250331 152600 101423527500 278000 278000 278000 278000 0
229 20250331 152500 101423527500 278000 278000 278000 278000 0
230 20250331 152400 101423527500 278000 278000 278000 278000 0
231 20250331 152300 101423527500 278000 278000 278000 278000 0
232 20250331 152200 101423527500 278000 278000 278000 278000 0
233 20250331 152100 101423527500 278000 278000 278000 278000 0
234 20250331 152000 101423527500 278000 278000 278000 278000 0
235 20250331 151900 101423527500 278000 278000 278500 278000 9992
236 20250331 151800 98641608000 278000 278000 278500 278000 3026
237 20250331 151700 97799744000 278000 278000 278500 278000 4597
238 20250331 151600 96520753000 278500 278000 278500 278000 2677
239 20250331 151500 95776256250 278000 278000 278500 278000 1546
240 20250331 151400 95346462750 278000 278500 278500 278000 925
241 20250331 151300 95089253000 278000 278000 278500 278000 1596
242 20250331 151200 94645523000 278000 278250 278500 278000 2563
243 20250331 151100 93932321000 278000 278500 278500 278000 6919
244 20250331 151000 92008102750 278500 278500 279000 278500 1724
245 20250331 150900 91527925250 278500 278500 279000 278500 645
246 20250331 150800 91348282250 278500 278500 279000 278500 1228
247 20250331 150700 91006240750 278500 279000 279000 278500 975
248 20250331 150600 90734560000 279000 278500 279000 278500 2030
249 20250331 150500 90168417000 279000 279000 279000 278500 1454
250 20250331 150400 89763074750 278500 278500 279000 278500 1225
251 20250331 150300 89421810250 278750 279000 279000 278500 946
252 20250331 150200 89158053250 279000 279000 279500 279000 3973
253 20250331 150100 88048213000 279000 279000 279500 279000 1194
254 20250331 150000 87715083000 279000 279500 279500 279000 859
255 20250331 145900 87475228750 279000 279000 279500 279000 1143
256 20250331 145800 87156298250 279500 279000 279500 279000 605
257 20250331 145700 86987442250 279500 279500 279500 279000 616
258 20250331 145600 86815572250 279000 279000 279500 279000 1012
259 20250331 145500 86533116750 279000 279500 279500 279000 1136
260 20250331 145400 86216158750 279500 279250 279500 279000 219
261 20250331 145300 86155033500 279000 279000 279500 279000 270
262 20250331 145200 86079666500 279000 280000 280000 279000 2148
263 20250331 145100 85479307500 279500 279500 280000 279500 752
264 20250331 145000 85269108000 279500 279500 280000 279500 772
265 20250331 144900 85053017000 280000 278500 280000 278500 20540
266 20250331 144800 79313380500 279000 278500 279000 278500 305
267 20250331 144700 79228334500 279000 279000 279000 278500 1229
268 20250331 144600 78885967500 278500 279000 279000 278500 744
269 20250331 144500 78678584500 278500 279000 279000 278500 381
270 20250331 144400 78572326250 278500 278500 279000 278500 2480
271 20250331 144300 77880934000 278500 278500 279000 278500 1075
272 20250331 144200 77581513250 279000 278500 279000 278500 258
273 20250331 144100 77509604750 278500 278500 279000 278500 1818
274 20250331 144000 77003040750 279000 278500 279000 278500 371
275 20250331 143900 76899594750 278500 278500 279000 278500 797
276 20250331 143800 76677359750 279000 279000 279000 278500 361
277 20250331 143700 76576728250 278500 278500 279000 278500 263
278 20250331 143600 76503441250 278500 279000 279000 278500 268
279 20250331 143500 76428751750 278500 278500 279000 278500 556
280 20250331 143400 76273758250 278500 279000 279000 278500 335
281 20250331 143300 76180365500 278500 279000 279000 278500 509
282 20250331 143200 76038409500 278500 279000 279000 278500 239
283 20250331 143100 75971800250 279000 278750 279000 278500 175
284 20250331 143000 75923026750 278750 278500 279000 278500 309
285 20250331 142900 75836890000 278500 279000 279000 278500 1493
286 20250331 142800 75420393000 279000 278500 279000 278500 581
287 20250331 142700 75258449500 279000 279500 279500 278500 2350
288 20250331 142600 74602822000 279500 279000 279500 279000 428
289 20250331 142500 74483294500 279000 279500 279500 279000 273
290 20250331 142400 74407114500 279500 279000 279500 279000 2033
291 20250331 142300 73839768500 279500 279500 279500 279000 662
292 20250331 142200 73654793750 279500 279500 280000 279000 1707
293 20250331 142100 73177704750 279500 279500 280000 279500 414
294 20250331 142000 73061943750 279500 280000 280000 279500 407
295 20250331 141900 72948166250 280000 279500 280000 279500 126
296 20250331 141800 72912938750 279500 280000 280000 279500 396
297 20250331 141700 72802252750 279500 279500 280000 279500 312
298 20250331 141600 72715018250 279500 279500 280000 279500 526
299 20250331 141500 72567935250 279500 280000 280000 279500 267
300 20250331 141400 72493297250 279500 279500 280000 279500 254
301 20250331 141300 72422270750 279500 279500 280000 279500 180
302 20250331 141200 72371944750 279500 279500 280000 279500 301
303 20250331 141100 72287797000 279500 279500 280000 279500 645
304 20250331 141000 72107450000 279500 279500 280000 279500 164
305 20250331 140900 72061607250 279500 280000 280000 279500 247
306 20250331 140800 71992551750 280000 279500 280000 279500 538
307 20250331 140700 71842170250 279500 279500 280000 279500 2570
308 20250331 140600 71123690250 279500 279000 279500 279000 7699
309 20250331 140500 68971874750 279000 279500 279500 279000 717
310 20250331 140400 68771719500 279000 279000 279500 279000 365
311 20250331 140300 68669878500 279500 279000 279500 279000 216
312 20250331 140200 68609573500 279000 279500 279500 279000 348
313 20250331 140100 68512463500 279000 279000 279500 279000 248
314 20250331 140000 68443240000 279000 279000 279500 279000 166
315 20250331 135900 68396913000 279000 279250 279250 279000 155
316 20250331 135800 68353662000 279000 279250 279250 279000 149
317 20250331 135700 68312081000 279000 279000 279500 279000 206
318 20250331 135600 68254592000 279000 279500 279500 279000 180
319 20250331 135500 68204347500 279000 279500 279500 279000 105
320 20250331 135400 68175023000 279000 279000 279500 279000 153
321 20250331 135300 68132305500 279000 279500 279500 279000 137
322 20250331 135200 68094073500 279500 279250 279500 279000 134
323 20250331 135100 68056664750 279500 279000 279500 279000 401
324 20250331 135000 67944756000 279000 279000 279500 279000 238
325 20250331 134900 67878313250 279000 279000 279500 279000 155
326 20250331 134800 67835003750 279000 279000 279500 279000 173
327 20250331 134700 67786696500 279000 279000 279500 279000 302
328 20250331 134600 67702354500 279000 279000 279500 279000 169
329 20250331 134500 67655184000 279000 279000 279500 279000 319
330 20250331 134400 67566131500 279000 279000 279500 279000 224
331 20250331 134300 67503597500 279000 279000 279500 279000 243
332 20250331 134200 67435724000 279000 279000 279500 279000 104
333 20250331 134100 67406700000 279000 279000 279500 279000 2502
334 20250331 134000 66707454000 279500 279000 279500 279000 528
335 20250331 133900 66559945250 279250 279000 279250 279000 167
336 20250331 133800 66513352000 279000 279500 279500 279000 597
337 20250331 133700 66346581250 279500 279000 279500 279000 2055
338 20250331 133600 65773178250 279000 279000 279500 279000 275
339 20250331 133500 65696380750 279000 279000 279500 279000 336
340 20250331 133400 65602609750 279500 279000 279500 279000 111
341 20250331 133300 65571624000 279500 279000 279500 279000 512
342 20250331 133200 65428768500 279000 279000 279500 279000 142
343 20250331 133100 65389147000 279500 279000 279500 279000 749
344 20250331 133000 65179955000 279000 279000 279500 279000 118
345 20250331 132900 65147025500 279000 279500 279500 279000 426
346 20250331 132800 65028151250 279500 279000 279500 279000 404
347 20250331 132700 64915409000 279000 279500 279500 279000 869
348 20250331 132600 64672580000 279000 279000 279500 279000 333
349 20250331 132500 64579650500 279000 279000 279500 279000 183
350 20250331 132400 64528543000 279500 279500 279500 279000 185
351 20250331 132300 64476905500 279500 279000 279500 279000 247
352 20250331 132200 64407987500 279000 279000 279500 279000 520
353 20250331 132100 64262851000 279000 279000 279500 279000 387
354 20250331 132000 64154749000 279000 279000 279500 279000 331
355 20250331 131900 64062334750 279000 279500 279500 279000 240
356 20250331 131800 63995343750 279000 279500 280000 279000 1420
357 20250331 131700 63598776250 279500 279500 280000 279500 1052
358 20250331 131600 63304692750 279500 279500 280000 279500 153
359 20250331 131500 63261918250 280000 279500 280000 279500 105
360 20250331 131400 63232556750 279500 279500 279750 279500 212
361 20250331 131300 63173294000 280000 280000 280000 279500 232
362 20250331 131200 63108389500 280000 280000 280500 280000 558
363 20250331 131100 62952148000 280000 280000 280500 280000 265
364 20250331 131000 62877933500 280000 280500 280500 280000 83
365 20250331 130900 62854690000 280500 280000 280500 280000 402
366 20250331 130800 62742120500 280000 280000 280500 280000 247
367 20250331 130700 62672958000 280000 280500 280500 280000 223
368 20250331 130600 62610450250 280000 280500 280500 280000 227
369 20250331 130500 62546870750 280500 280500 281000 280500 486
370 20250331 130400 62410534250 280500 281000 281000 280500 301
371 20250331 130300 62326041750 280500 280500 281000 280000 875
372 20250331 130200 62080606000 280500 280000 280500 280000 636
373 20250331 130100 61902290000 280000 280000 280500 280000 475
374 20250331 130000 61769116750 280250 279750 280500 279500 1830
375 20250331 125900 61256594000 280000 279750 280000 279500 1562
376 20250331 125800 60819245750 280000 279500 280000 279500 131
377 20250331 125700 60782621500 279500 279500 280000 279500 121
378 20250331 125600 60748769500 280000 280500 280500 279500 1995
379 20250331 125500 60190206000 280000 280000 280500 280000 743
380 20250331 125400 59981899500 280000 280500 280500 280000 178
381 20250331 125300 59932056500 280000 280000 280500 280000 127
382 20250331 125200 59896492750 280500 280000 280500 280000 118
383 20250331 125100 59863450750 280000 280500 281000 280000 184
384 20250331 125000 59811834750 280500 280500 281000 280500 789
385 20250331 124900 59590502750 281000 280500 281000 280500 189
386 20250331 124800 59537481750 280500 281000 281000 280500 91
387 20250331 124700 59511942750 280500 280500 281000 280500 27
388 20250331 124600 59504368750 280500 280500 281000 280500 190
389 20250331 124500 59451061750 280500 280500 281000 280500 45
390 20250331 124400 59438426750 280500 280500 281000 280500 267
391 20250331 124300 59363467750 280500 280500 280500 280000 1777
392 20250331 124200 58865069250 280000 280000 280500 280000 135
393 20250331 124100 58827259750 280000 280000 280500 280000 68
394 20250331 124000 58808216750 280000 280000 280500 280000 138
395 20250331 123900 58769527750 280000 280500 280500 280000 168
396 20250331 123800 58722451250 280000 280500 281000 280000 457
397 20250331 123700 58594266250 280500 280500 281000 280500 392
398 20250331 123600 58484309750 280500 280500 281000 280500 98
399 20250331 123500 58456812750 281000 280500 281000 280500 78
400 20250331 123400 58434932750 280500 280500 281000 280500 233
401 20250331 123300 58369570250 280500 281000 281000 280500 163
402 20250331 123200 58323840250 280500 281000 281000 280500 81
403 20250331 123100 58301116750 281000 280000 281000 280000 1862
404 20250331 123000 57778867250 280500 280000 280500 279500 6010
405 20250331 122900 56095629750 280000 280000 280000 279500 1423
406 20250331 122800 55697213250 280000 280500 281000 279500 3267
407 20250331 122700 54781907250 280500 280500 281000 280500 137
408 20250331 122600 54743473750 280500 280500 281000 280500 359
409 20250331 122500 54642768750 280500 280500 281000 280500 107
410 20250331 122400 54612748250 280500 280500 281000 280500 334
411 20250331 122300 54519036250 280500 280500 281000 280500 96
412 20250331 122200 54492088750 281000 280500 281000 280500 147
413 20250331 122100 54450837750 281000 280500 281000 280500 273
414 20250331 122000 54374211750 281000 281000 281000 280500 147
415 20250331 121900 54332938250 280500 280500 281000 280500 139
416 20250331 121800 54293908250 280500 281000 281000 280500 1539
417 20250331 121700 53861591250 280500 281000 281000 280500 121
418 20250331 121600 53827607250 280500 281250 281500 280500 1612
419 20250331 121500 53374650500 281250 281250 281500 281000 223
420 20250331 121400 53311929250 281000 281500 281500 281000 94
421 20250331 121300 53285491500 281500 281000 281500 281000 65
422 20250331 121200 53267210000 281000 281250 281500 281000 231
423 20250331 121100 53202272000 281250 281000 281500 281000 52
424 20250331 121000 53187650500 281000 281500 281500 281000 204
425 20250331 120900 53130275250 281500 281500 281500 281000 265
426 20250331 120800 53055699250 281250 281000 281500 281000 107
427 20250331 120700 53025618250 281250 282000 282000 281000 1028
428 20250331 120600 52736283250 281500 281500 282000 281500 322
429 20250331 120500 52645625250 281500 282000 282000 281500 247
430 20250331 120400 52576081750 281750 281750 282000 281500 106
431 20250331 120300 52546227500 281500 282000 282000 281500 69
432 20250331 120200 52526794000 282000 282000 282500 282000 315
433 20250331 120100 52437952750 282500 282250 282500 282000 536
434 20250331 120000 52286742250 282000 282500 283000 282000 566
435 20250331 115900 52126959500 282500 282500 283000 282500 429
436 20250331 115800 52005572500 282500 282500 283000 282500 529
437 20250331 115700 51856111500 282500 281500 283000 281500 2116
438 20250331 115600 51259123250 282000 281500 282000 281500 551
439 20250331 115500 51103775250 281750 282000 282000 281500 98
440 20250331 115400 51076160500 282000 281500 282000 281500 362
441 20250331 115300 50974247500 281500 282000 282000 281500 238
442 20250331 115200 50907208250 281500 281000 282000 281000 973
443 20250331 115100 50633315250 281000 281500 281500 281000 135
444 20250331 115000 50595338500 281000 281500 281500 281000 120
445 20250331 114900 50561586750 281500 281000 281500 281000 106
446 20250331 114800 50531779500 281000 281500 281500 281000 161
447 20250331 114700 50486508000 281000 281250 281500 281000 299
448 20250331 114600 50402427750 281000 281000 281500 281000 196
449 20250331 114500 50347327750 281000 280500 281500 280500 4281
450 20250331 114400 49144264750 281000 281000 281000 280500 139
451 20250331 114300 49105246000 281000 280500 281000 280500 138
452 20250331 114200 49066502000 280500 280500 281000 280500 184
453 20250331 114100 49014855000 281000 280500 281000 280500 288
454 20250331 114000 48934057000 281000 281000 281000 280500 103
455 20250331 113900 48905127500 281000 280500 281000 280500 149
456 20250331 113800 48863306500 281000 280750 281000 280500 160
457 20250331 113700 48818403500 280500 280500 280750 280500 265
458 20250331 113600 48744060750 280750 281000 281000 280500 201
459 20250331 113500 48687666750 280500 281000 281000 280500 333
460 20250331 113400 48594232750 280500 280500 281000 280500 74
461 20250331 113300 48573459250 280500 281000 281000 280500 129
462 20250331 113200 48537246750 280500 281000 281000 280500 54
463 20250331 113100 48522084750 280500 281000 281000 280500 275
464 20250331 113000 48444861250 280500 280500 281000 280500 115
465 20250331 112900 48412574250 281000 280000 281000 280000 2566
466 20250331 112800 47692655250 280000 280000 280500 280000 521
467 20250331 112700 47546604250 280000 280500 280500 280000 140
468 20250331 112600 47507388750 280000 280000 280500 280000 151
469 20250331 112500 47465085750 280500 280000 280500 280000 353
470 20250331 112400 47366202750 280000 280500 280500 280000 431
471 20250331 112300 47245330250 280500 281000 281000 280500 104
472 20250331 112200 47216147750 280500 280500 281000 280000 1445
473 20250331 112100 46810781750 280500 280500 281000 280500 170
474 20250331 112000 46763090750 280500 280500 281000 280500 972
475 20250331 111900 46490424750 281000 280500 281000 280500 101
476 20250331 111800 46462089250 281000 281000 281000 280500 83
477 20250331 111700 46438800250 280500 280500 280500 280500 114
478 20250331 111600 46406823250 280500 280750 281000 280500 280
479 20250331 111500 46328259750 280500 280500 280750 280500 64
480 20250331 111400 46310307250 280500 280500 281000 280500 95
481 20250331 111300 46283650000 280500 280500 281000 280500 91
482 20250331 111200 46258122500 280500 280500 281000 280500 138
483 20250331 111100 46219404250 280500 280500 281000 280500 52
484 20250331 111000 46204811500 281000 281000 281000 280500 292
485 20250331 110900 46122865000 280500 280500 281000 280500 193
486 20250331 110800 46068719500 281000 280000 281000 280000 2389
487 20250331 110700 45398531500 280000 280000 280500 280000 182
488 20250331 110600 45347549500 280000 280000 280500 280000 261
489 20250331 110500 45274448500 280000 280500 280500 280000 667
490 20250331 110400 45087582000 280500 280500 281000 280500 1569
491 20250331 110300 44647473500 280500 281000 281000 280500 189
492 20250331 110200 44594416500 280500 280500 281000 280500 90
493 20250331 110100 44569166750 281000 280500 281000 280500 266
494 20250331 110000 44494517250 280500 281000 281000 280500 260
495 20250331 105900 44421562750 280500 280500 281000 280500 190
496 20250331 105800 44368226250 280500 280500 281000 280500 154
497 20250331 105700 44324970750 280500 280500 281000 280500 737
498 20250331 105600 44117969250 281000 281000 281500 280500 1041
499 20250331 105500 43825447250 281000 281000 281500 281000 316
500 20250331 105400 43736545750 281500 281000 281500 281000 187
501 20250331 105300 43683996250 281000 280000 281500 280000 2666
502 20250331 105200 42935445250 280000 280500 280500 280000 201
503 20250331 105100 42879159500 280500 279500 281000 279500 4252
504 20250331 105000 41687926750 280000 280000 280000 279500 263
505 20250331 104900 41614368500 280000 280000 280000 279500 344
506 20250331 104800 41518144500 280000 280000 280000 279500 216
507 20250331 104700 41457718000 279500 279500 280000 279500 213
508 20250331 104600 41398184000 279500 280000 280000 279500 522
509 20250331 104500 41252260250 279500 280000 280000 279500 294
510 20250331 104400 41170069750 279500 279500 280000 279500 160
511 20250331 104300 41125338250 279500 279500 280000 279500 288
512 20250331 104200 41044814750 279500 279500 280000 279500 259
513 20250331 104100 40972365750 279500 280000 280000 279500 996
514 20250331 104000 40693959750 280000 280000 280000 279500 83
515 20250331 103900 40670735250 280000 280000 280000 279500 329
516 20250331 103800 40578764750 279500 279500 280000 279500 233
517 20250331 103700 40513575750 279500 279500 280000 279500 143
518 20250331 103600 40473593750 280000 279500 280000 279500 239
519 20250331 103500 40406707750 280000 279500 280000 279500 500
520 20250331 103400 40266954500 280000 280000 280000 279500 104
521 20250331 103300 40237860750 279500 280000 280000 279500 288
522 20250331 103200 40157349750 279500 279500 280000 279500 1011
523 20250331 103100 39874772500 279500 279500 280000 279500 219
524 20250331 103000 39813534250 280000 280000 280500 279500 3302
525 20250331 102900 38888879750 280000 280250 280500 280000 263
526 20250331 102800 38815155000 280500 280250 280750 280000 776
527 20250331 102700 38597487500 280250 280500 280500 280000 265
528 20250331 102600 38523190500 280250 281000 281000 280000 1190
529 20250331 102500 38189488250 280500 280000 281000 280000 499
530 20250331 102400 38049526250 280000 279500 280500 279500 11441
531 20250331 102300 34849892250 279000 279500 279500 279000 978
532 20250331 102200 34576927250 279000 279500 279500 279000 1457
533 20250331 102100 34169749250 279500 280000 280500 279500 1654
534 20250331 102000 33706659500 280500 280500 280500 280000 970
535 20250331 101900 33435028500 280250 280000 280500 280000 136
536 20250331 101800 33396897250 280000 281000 281000 280000 366
537 20250331 101700 33294306750 280500 280500 281000 280500 402
538 20250331 101600 33181520250 280500 280500 281000 280500 288
539 20250331 101500 33100729250 280500 280500 281000 280500 406
540 20250331 101400 32986829250 280500 280500 281000 280500 687
541 20250331 101300 32794101750 280500 280500 281000 280500 275
542 20250331 101200 32716910250 281000 280500 281000 280500 140
543 20250331 101100 32677623500 281000 281000 281000 280500 82
544 20250331 101000 32654620000 280500 281000 281000 280500 325
545 20250331 100900 32563445000 281000 281000 281000 280500 306
546 20250331 100800 32477556000 281000 281000 281500 281000 568
547 20250331 100700 32317934500 281000 281500 281500 281000 1283
548 20250331 100600 31957391500 281500 281000 281500 281000 154
549 20250331 100500 31914071250 281000 281000 281500 281000 248
550 20250331 100400 31844349750 281500 281000 281500 281000 211
551 20250331 100300 31785030750 281500 281500 281500 281000 148
552 20250331 100200 31743397750 281000 281000 281500 281000 476
553 20250331 100100 31609637250 281500 281750 282000 281000 407
554 20250331 100000 31495087250 281750 281500 282000 281500 1282
555 20250331 095900 31133738250 281500 281500 282000 281500 482
556 20250331 095800 30997948250 282000 282000 282000 281500 595
557 20250331 095700 30830224750 282000 282000 282000 281500 527
558 20250331 095600 30681681250 282000 281500 282000 281000 426
559 20250331 095500 30561781500 281000 281000 282000 280500 2599
560 20250331 095400 29831144750 280500 281000 281000 280500 463
561 20250331 095300 29701159500 281000 281000 281000 280500 253
562 20250331 095200 29630178250 280500 280500 281000 280500 364
563 20250331 095100 29528025250 280500 279500 281000 279500 1906
564 20250331 095000 28994121000 280000 279500 280000 279500 340
565 20250331 094900 28899083000 280000 279500 280000 279500 508
566 20250331 094800 28756984500 279500 279500 280000 279000 2448
567 20250331 094700 28073342000 279500 279000 279500 279000 153
568 20250331 094600 28030650500 279000 279000 279500 279000 242
569 20250331 094500 27963077500 279000 279000 279500 278500 1090
570 20250331 094400 27658781000 279000 279000 279500 279000 923
571 20250331 094300 27401188750 279500 279000 279500 278500 5172
572 20250331 094200 25958294500 278500 279000 279500 278500 2178
573 20250331 094100 25350967250 279500 279500 279500 279000 650
574 20250331 094000 25169608250 279000 279000 279500 279000 206
575 20250331 093900 25112106750 279000 279500 279500 279000 388
576 20250331 093800 25003851500 279500 279000 279500 279000 1003
577 20250331 093700 24723924250 279000 279000 279500 279000 667
578 20250331 093600 24537817750 279000 279000 279500 279000 1606
579 20250331 093500 24089577250 279000 279500 279500 278500 807
580 20250331 093400 23864344250 279500 279500 280000 279000 1259
581 20250331 093300 23512972250 280000 280000 280000 279500 312
582 20250331 093200 23425763000 279500 279500 280000 279000 1687
583 20250331 093100 22954158250 280000 280000 280000 278500 2347
584 20250331 093000 22298532000 280000 280500 280500 279500 1038
585 20250331 092900 22007971500 280500 280000 280500 280000 867
586 20250331 092800 21765130750 280000 280500 280500 279500 1189
587 20250331 092700 21432320250 280000 280000 280500 279500 2094
588 20250331 092600 20845894000 280000 279500 280000 279000 3117
589 20250331 092500 19975829000 279500 278500 279500 278500 4590
590 20250331 092400 18694543750 279000 278750 279000 278500 816
591 20250331 092300 18467268500 279000 279000 279000 278500 1521
592 20250331 092200 18043549750 278500 279500 279500 278500 2626
593 20250331 092100 17311186500 279000 279500 279500 279000 200
594 20250331 092000 17255375250 279500 279000 279500 279000 682
595 20250331 091900 17064857250 279000 279750 280000 279000 517
596 20250331 091800 16920413000 279500 279500 279500 279000 1496
597 20250331 091700 16502600500 279500 279500 280000 279000 1264
598 20250331 091600 16149282000 279500 279500 280000 279000 2682
599 20250331 091500 15399819000 279500 279500 280000 279000 1471
600 20250331 091400 14988557500 279500 280000 280000 279000 1907
601 20250331 091300 14455531000 280000 280000 280000 279500 632
602 20250331 091200 14278739500 280000 280500 280500 279500 2216
603 20250331 091100 13658363750 280500 280000 280500 280000 790
604 20250331 091000 13436855750 280000 281500 281500 280000 2694
605 20250331 090900 12681525250 281500 281000 282000 280500 2311
606 20250331 090800 12031566000 281500 281000 282000 281000 3549
607 20250331 090700 11032662000 281500 281000 281500 280500 1087
608 20250331 090600 10727059250 281000 280000 281000 280000 3558
609 20250331 090500 9729750250 280500 279250 281000 279000 5895
610 20250331 090400 8079980250 279250 279750 280000 279000 3929
611 20250331 090300 6981809750 279750 281000 281000 279500 4440
612 20250331 090200 5737007500 281000 282000 282500 281000 2056
613 20250331 090100 5158081000 282000 283000 283000 281500 5884
614 20250331 090000 3498903250 283000 282500 284000 281500 12377

1
005490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250327,112002,82624377,33656601000,24828625288500,0.14
20250326,96738,82624377,29698566000,25365683739000,0.12
20250325,100999,82624377,31057192500,25406995927500,0.12
20250324,87562,82624377,27012877000,25489620304500,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250327 112002 82624377 33656601000 24828625288500 0.14
3 20250326 96738 82624377 29698566000 25365683739000 0.12
4 20250325 100999 82624377 31057192500 25406995927500 0.12
5 20250324 87562 82624377 27012877000 25489620304500 0.11