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

624
014580/min/candle-20250331.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,192200,6742914234,4475,4475,4475,4475,14390
20250331,192100,6742914234,4475,4475,4475,4475,0
20250331,192000,6742914234,4475,4475,4475,4475,0
20250331,191900,6742914234,4475,4475,4475,4475,0
20250331,191800,6742914234,4475,4475,4475,4475,0
20250331,191700,6742914234,4475,4475,4475,4475,0
20250331,191600,6742914234,4475,4475,4475,4475,0
20250331,191500,6742914234,4475,4475,4475,4475,0
20250331,191400,6742914234,4475,4475,4475,4475,0
20250331,191300,6742914234,4475,4475,4475,4475,0
20250331,191200,6742914234,4475,4475,4475,4475,0
20250331,191100,6742914234,4475,4475,4475,4475,0
20250331,191000,6742914234,4475,4475,4475,4475,0
20250331,190900,6742914234,4475,4475,4475,4475,0
20250331,190800,6742914234,4475,4475,4475,4475,0
20250331,190700,6742914234,4475,4475,4475,4475,0
20250331,190600,6742914234,4475,4475,4475,4475,0
20250331,190500,6742914234,4475,4475,4475,4475,0
20250331,190400,6742914234,4475,4475,4475,4475,0
20250331,190300,6742914234,4475,4475,4475,4475,0
20250331,190200,6742914234,4475,4475,4475,4475,0
20250331,190100,6742914234,4475,4475,4475,4475,0
20250331,190000,6742914234,4475,4475,4475,4475,0
20250331,185900,6742914234,4475,4475,4475,4475,0
20250331,185800,6742914234,4475,4475,4475,4475,0
20250331,185700,6742914234,4475,4475,4475,4475,0
20250331,185600,6742914234,4475,4475,4475,4475,0
20250331,185500,6742914234,4475,4475,4475,4475,0
20250331,185400,6742914234,4475,4475,4475,4475,0
20250331,185300,6742914234,4475,4475,4475,4475,0
20250331,185200,6742914234,4475,4475,4475,4475,14390
20250331,185100,6742914234,4475,4475,4475,4475,0
20250331,185000,6742914234,4475,4475,4475,4475,0
20250331,184900,6742914234,4475,4475,4475,4475,0
20250331,184800,6742914234,4475,4475,4475,4475,0
20250331,184700,6742914234,4475,4475,4475,4475,0
20250331,184600,6742914234,4475,4475,4475,4475,0
20250331,184500,6742914234,4475,4475,4475,4475,0
20250331,184400,6742914234,4475,4475,4475,4475,0
20250331,184300,6742914234,4475,4475,4475,4475,0
20250331,184200,6742914234,4475,4475,4475,4475,0
20250331,184100,6742914234,4475,4475,4475,4475,0
20250331,184000,6742914234,4475,4475,4475,4475,0
20250331,183900,6742914234,4475,4475,4475,4475,0
20250331,183800,6742914234,4475,4475,4475,4475,0
20250331,183700,6742914234,4475,4475,4475,4475,0
20250331,183600,6742914234,4475,4475,4475,4475,0
20250331,183500,6742914234,4475,4475,4475,4475,0
20250331,183400,6742914234,4475,4475,4475,4475,0
20250331,183300,6742914234,4475,4475,4475,4475,0
20250331,183200,6742914234,4475,4475,4475,4475,0
20250331,183100,6742914234,4475,4475,4475,4475,0
20250331,183000,6742914234,4475,4475,4475,4475,0
20250331,182900,6742914234,4475,4475,4475,4475,0
20250331,182800,6742914234,4475,4475,4475,4475,0
20250331,182700,6742914234,4475,4475,4475,4475,0
20250331,182600,6742914234,4475,4475,4475,4475,0
20250331,182500,6742914234,4475,4475,4475,4475,0
20250331,182400,6742914234,4475,4475,4475,4475,0
20250331,182300,6742914234,4475,4475,4475,4475,0
20250331,182200,6742914234,4475,4475,4475,4475,14390
20250331,182100,6742914234,4475,4475,4475,4475,0
20250331,182000,6742914234,4475,4475,4475,4475,0
20250331,181900,6742914234,4475,4475,4475,4475,0
20250331,181800,6742914234,4475,4475,4475,4475,0
20250331,181700,6742914234,4475,4475,4475,4475,0
20250331,181600,6742914234,4475,4475,4475,4475,0
20250331,181500,6742914234,4475,4475,4475,4475,0
20250331,181400,6742914234,4475,4475,4475,4475,0
20250331,181300,6742914234,4475,4475,4475,4475,0
20250331,181200,6742914234,4475,4475,4475,4475,0
20250331,181100,6742914234,4475,4475,4475,4475,0
20250331,181000,6742914234,4475,4475,4475,4475,0
20250331,180900,6742914234,4475,4475,4475,4475,0
20250331,180800,6742914234,4475,4475,4475,4475,0
20250331,180700,6742914234,4475,4475,4475,4475,0
20250331,180600,6742914234,4475,4475,4475,4475,0
20250331,180500,6742914234,4475,4475,4475,4475,0
20250331,180400,6742914234,4475,4475,4475,4475,0
20250331,180300,6742914234,4475,4475,4475,4475,0
20250331,180200,6742914234,4475,4475,4475,4475,0
20250331,180100,6742914234,4475,4475,4475,4475,0
20250331,180000,6742914234,4475,4475,4475,4475,0
20250331,175900,6742914234,4475,4475,4475,4475,0
20250331,175800,6742914234,4475,4475,4475,4475,0
20250331,175700,6742914234,4475,4475,4475,4475,0
20250331,175600,6742914234,4475,4475,4475,4475,0
20250331,175500,6742914234,4475,4475,4475,4475,0
20250331,175400,6742914234,4475,4475,4475,4475,0
20250331,175300,6742914234,4475,4475,4475,4475,0
20250331,175200,6742914234,4475,4475,4475,4475,14390
20250331,175100,6742914234,4475,4475,4475,4475,0
20250331,175000,6742914234,4475,4475,4475,4475,0
20250331,174900,6742914234,4475,4475,4475,4475,0
20250331,174800,6742914234,4475,4475,4475,4475,0
20250331,174700,6742914234,4475,4475,4475,4475,0
20250331,174600,6742914234,4475,4475,4475,4475,0
20250331,174500,6742914234,4475,4475,4475,4475,0
20250331,174400,6742914234,4475,4475,4475,4475,0
20250331,174300,6742914234,4475,4475,4475,4475,0
20250331,174200,6742914234,4475,4475,4475,4475,0
20250331,174100,6742914234,4475,4475,4475,4475,0
20250331,174000,6742914234,4475,4475,4475,4475,0
20250331,173900,6742914234,4475,4475,4475,4475,0
20250331,173800,6742914234,4475,4475,4475,4475,0
20250331,173700,6742914234,4475,4475,4475,4475,0
20250331,173600,6742914234,4475,4475,4475,4475,0
20250331,173500,6742914234,4475,4475,4475,4475,0
20250331,173400,6742914234,4475,4475,4475,4475,0
20250331,173300,6742914234,4475,4475,4475,4475,0
20250331,173200,6742914234,4475,4475,4475,4475,0
20250331,173100,6742914234,4475,4475,4475,4475,0
20250331,173000,6742914234,4475,4475,4475,4475,0
20250331,172900,6742914234,4475,4475,4475,4475,0
20250331,172800,6742914234,4475,4475,4475,4475,0
20250331,172700,6742914234,4475,4475,4475,4475,0
20250331,172600,6742914234,4475,4475,4475,4475,0
20250331,172500,6742914234,4475,4475,4475,4475,0
20250331,172400,6742914234,4475,4475,4475,4475,0
20250331,172300,6742914234,4475,4475,4475,4475,0
20250331,172200,6742914234,4475,4475,4475,4475,14390
20250331,172100,6742914234,4475,4475,4475,4475,0
20250331,172000,6742914234,4475,4475,4475,4475,0
20250331,171900,6742914234,4475,4475,4475,4475,0
20250331,171800,6742914234,4475,4475,4475,4475,0
20250331,171700,6742914234,4475,4475,4475,4475,0
20250331,171600,6742914234,4475,4475,4475,4475,0
20250331,171500,6742914234,4475,4475,4475,4475,0
20250331,171400,6742914234,4475,4475,4475,4475,0
20250331,171300,6742914234,4475,4475,4475,4475,0
20250331,171200,6742914234,4475,4475,4475,4475,0
20250331,171100,6742914234,4475,4475,4475,4475,0
20250331,171000,6742914234,4475,4475,4475,4475,0
20250331,170900,6742914234,4475,4475,4475,4475,0
20250331,170800,6742914234,4475,4475,4475,4475,0
20250331,170700,6742914234,4475,4475,4475,4475,0
20250331,170600,6742914234,4475,4475,4475,4475,0
20250331,170500,6742914234,4475,4475,4475,4475,0
20250331,170400,6742914234,4475,4475,4475,4475,0
20250331,170300,6742914234,4475,4475,4475,4475,0
20250331,170200,6742914234,4475,4475,4475,4475,0
20250331,170100,6742914234,4475,4475,4475,4475,0
20250331,170000,6742914234,4475,4475,4475,4475,0
20250331,165900,6742914234,4475,4475,4475,4475,0
20250331,165800,6742914234,4475,4475,4475,4475,0
20250331,165700,6742914234,4475,4475,4475,4475,0
20250331,165600,6742914234,4475,4475,4475,4475,0
20250331,165500,6742914234,4475,4475,4475,4475,0
20250331,165400,6742914234,4475,4475,4475,4475,0
20250331,165300,6742914234,4475,4475,4475,4475,0
20250331,165200,6742914234,4475,4475,4475,4475,14390
20250331,165100,6742914234,4475,4475,4475,4475,0
20250331,165000,6742914234,4475,4475,4475,4475,0
20250331,164900,6742914234,4475,4475,4475,4475,0
20250331,164800,6742914234,4475,4475,4475,4475,0
20250331,164700,6742914234,4475,4475,4475,4475,0
20250331,164600,6742914234,4475,4475,4475,4475,0
20250331,164500,6742914234,4475,4475,4475,4475,0
20250331,164400,6742914234,4475,4475,4475,4475,0
20250331,164300,6742914234,4475,4475,4475,4475,0
20250331,164200,6742914234,4475,4475,4475,4475,0
20250331,164100,6742914234,4475,4475,4475,4475,0
20250331,164000,6742914234,4475,4475,4475,4475,0
20250331,163900,6742914234,4475,4475,4475,4475,0
20250331,163800,6742914234,4475,4475,4475,4475,0
20250331,163700,6742914234,4475,4475,4475,4475,0
20250331,163600,6742914234,4475,4475,4475,4475,0
20250331,163500,6742914234,4475,4475,4475,4475,0
20250331,163400,6742914234,4475,4475,4475,4475,0
20250331,163300,6742914234,4475,4475,4475,4475,0
20250331,163200,6742914234,4475,4475,4475,4475,0
20250331,163100,6742914234,4475,4475,4475,4475,0
20250331,163000,6742914234,4475,4475,4475,4475,0
20250331,162900,6742914234,4475,4475,4475,4475,0
20250331,162800,6742914234,4475,4475,4475,4475,0
20250331,162700,6742914234,4475,4475,4475,4475,0
20250331,162600,6742914234,4475,4475,4475,4475,0
20250331,162500,6742914234,4475,4475,4475,4475,0
20250331,162400,6742914234,4475,4475,4475,4475,0
20250331,162300,6742914234,4475,4475,4475,4475,0
20250331,162200,6742914234,4475,4475,4475,4475,14390
20250331,162100,6742914234,4475,4475,4475,4475,0
20250331,162000,6742914234,4475,4475,4475,4475,0
20250331,161900,6742914234,4475,4475,4475,4475,0
20250331,161800,6742914234,4475,4475,4475,4475,0
20250331,161700,6742914234,4475,4475,4475,4475,0
20250331,161600,6742914234,4475,4475,4475,4475,0
20250331,161500,6742914234,4475,4475,4475,4475,0
20250331,161400,6742914234,4475,4475,4475,4475,0
20250331,161300,6742914234,4475,4475,4475,4475,0
20250331,161200,6742914234,4475,4475,4475,4475,0
20250331,161100,6742914234,4475,4475,4475,4475,0
20250331,161000,6742914234,4475,4475,4475,4475,0
20250331,160900,6742914234,4475,4475,4475,4475,0
20250331,160800,6742914234,4475,4475,4475,4475,0
20250331,160700,6742914234,4475,4475,4475,4475,0
20250331,160600,6742914234,4475,4475,4475,4475,0
20250331,160500,6742914234,4475,4475,4475,4475,0
20250331,160400,6742914234,4475,4475,4475,4475,0
20250331,160300,6742914234,4475,4475,4475,4475,0
20250331,160200,6742914234,4475,4475,4475,4475,0
20250331,160100,6742914234,4475,4475,4475,4475,0
20250331,160000,6742914234,4475,4475,4475,4475,0
20250331,155900,6742914234,4475,4475,4475,4475,0
20250331,155800,6742914234,4475,4475,4475,4475,0
20250331,155700,6742914234,4475,4475,4475,4475,0
20250331,155600,6742914234,4475,4475,4475,4475,0
20250331,155500,6742914234,4475,4475,4475,4475,0
20250331,155400,6742914234,4475,4475,4475,4475,0
20250331,155300,6742914234,4475,4475,4475,4475,0
20250331,155200,6742914234,4475,4475,4475,4475,14390
20250331,155100,6742914234,4475,4475,4475,4475,0
20250331,155000,6742914234,4475,4475,4475,4475,0
20250331,154900,6742914234,4475,4475,4475,4475,0
20250331,154800,6742914234,4475,4475,4475,4475,0
20250331,154700,6742914234,4475,4475,4475,4475,0
20250331,154600,6742914234,4475,4475,4475,4475,0
20250331,154500,6742914234,4475,4475,4475,4475,0
20250331,154400,6742914234,4475,4475,4475,4475,0
20250331,154300,6742914234,4475,4475,4475,4475,0
20250331,154200,6742914234,4475,4475,4475,4475,0
20250331,154100,6742914234,4475,4475,4475,4475,0
20250331,154000,6742914234,4475,4475,4475,4475,0
20250331,153900,6742914234,4475,4475,4475,4475,0
20250331,153800,6742914234,4475,4475,4475,4475,0
20250331,153700,6742914234,4475,4475,4475,4475,0
20250331,153600,6742914234,4475,4475,4475,4475,0
20250331,153500,6742914234,4475,4475,4475,4475,0
20250331,153400,6742914234,4475,4475,4475,4475,0
20250331,153300,6742914234,4475,4475,4475,4475,0
20250331,153200,6742914234,4475,4475,4475,4475,0
20250331,153100,6742914234,4475,4475,4475,4475,0
20250331,153000,6742914234,4475,4475,4475,4475,14390
20250331,152900,6678518984,4505,4505,4505,4505,0
20250331,152800,6678518984,4505,4505,4505,4505,0
20250331,152700,6678518984,4505,4505,4505,4505,0
20250331,152600,6678518984,4505,4505,4505,4505,0
20250331,152500,6678518984,4505,4505,4505,4505,0
20250331,152400,6678518984,4505,4505,4505,4505,0
20250331,152300,6678518984,4505,4505,4505,4505,0
20250331,152200,6678518984,4505,4505,4505,4505,0
20250331,152100,6678518984,4505,4505,4505,4505,0
20250331,152000,6678518984,4505,4505,4505,4505,0
20250331,151900,6678518984,4505,4485,4510,4480,1790
20250331,151800,6670482389,4480,4500,4500,4475,6602
20250331,151700,6640863064,4500,4500,4505,4500,1367
20250331,151600,6634708494,4500,4495,4500,4485,3799
20250331,151500,6617635244,4505,4500,4505,4495,2535
20250331,151400,6606222154,4500,4500,4505,4500,1086
20250331,151300,6601335149,4500,4505,4505,4500,753
20250331,151200,6597943894,4505,4510,4510,4505,1924
20250331,151100,6589274769,4505,4510,4510,4505,642
20250331,151000,6586380999,4510,4525,4525,4510,1261
20250331,150900,6580685424,4520,4515,4525,4515,3327
20250331,150800,6565646959,4515,4505,4515,4505,1157
20250331,150700,6560428274,4500,4495,4500,4495,413
20250331,150600,6558571744,4490,4495,4495,4490,1597
20250331,150500,6551394849,4495,4500,4505,4495,2001
20250331,150400,6542393044,4500,4505,4505,4500,6139
20250331,150300,6514767344,4505,4505,4515,4500,4236
20250331,150200,6495699494,4505,4515,4515,4505,1514
20250331,150100,6488875554,4515,4515,4520,4515,1187
20250331,150000,6483516084,4515,4515,4520,4515,343
20250331,145900,6481966374,4515,4515,4515,4510,1705
20250331,145800,6474273774,4510,4510,4510,4510,107
20250331,145700,6473791204,4510,4505,4520,4500,2697
20250331,145600,6461640539,4510,4505,4515,4505,706
20250331,145500,6458457384,4505,4520,4535,4505,11559
20250331,145400,6406319654,4520,4525,4535,4520,3964
20250331,145300,6388397754,4535,4520,4535,4520,1450
20250331,145200,6381843014,4520,4530,4530,4520,1970
20250331,145100,6372936174,4525,4555,4555,4525,2222
20250331,145000,6362871839,4535,4535,4535,4535,0
20250331,144900,6362871839,4535,4535,4535,4535,407
20250331,144800,6361026094,4540,4550,4550,4540,503
20250331,144700,6358740394,4560,4550,4560,4550,40
20250331,144600,6358558004,4545,4550,4550,4545,551
20250331,144500,6356053349,4560,4555,4560,4545,1628
20250331,144400,6348633589,4545,4535,4545,4535,449
20250331,144300,6346595884,4535,4535,4535,4535,216
20250331,144200,6345616324,4530,4530,4530,4530,0
20250331,144100,6345616324,4530,4545,4545,4530,2055
20250331,144000,6336289574,4560,4545,4560,4545,883
20250331,143900,6332275374,4545,4540,4545,4530,1853
20250331,143800,6323867399,4575,4555,4575,4555,735
20250331,143700,6320512989,4560,4560,4560,4540,122
20250331,143600,6319957004,4565,4525,4570,4520,3173
20250331,143500,6305556114,4535,4535,4535,4525,11499
20250331,143400,6253483719,4535,4545,4545,4535,758
20250331,143300,6250042754,4540,4540,4540,4540,2515
20250331,143200,6238624654,4540,4540,4540,4540,224
20250331,143100,6237607694,4545,4545,4545,4540,339
20250331,143000,6236067484,4555,4555,4555,4555,1227
20250331,142900,6230478499,4560,4560,4560,4560,16
20250331,142800,6230405539,4540,4560,4560,4540,3797
20250331,142700,6213140274,4565,4560,4565,4560,539
20250331,142600,6210681745,4560,4560,4565,4560,217
20250331,142500,6209691915,4555,4565,4565,4555,373
20250331,142400,6207992240,4565,4565,4565,4565,39
20250331,142300,6207814205,4550,4550,4550,4550,3
20250331,142200,6207800555,4565,4565,4565,4565,1
20250331,142100,6207795990,4560,4560,4560,4560,715
20250331,142000,6204535590,4560,4550,4560,4545,365
20250331,141900,6202873885,4550,4550,4550,4550,6
20250331,141800,6202846585,4550,4550,4550,4550,5
20250331,141700,6202823835,4540,4550,4550,4540,363
20250331,141600,6201172325,4550,4535,4550,4535,3540
20250331,141500,6185118200,4535,4535,4535,4535,2608
20250331,141400,6173290920,4535,4545,4555,4535,2040
20250331,141300,6164035225,4545,4540,4545,4540,1201
20250331,141200,6158582680,4540,4560,4560,4540,1509
20250331,141100,6151729625,4560,4545,4560,4545,129
20250331,141000,6151141745,4560,4550,4560,4550,67
20250331,140900,6150836505,4560,4560,4560,4560,92
20250331,140800,6150416985,4565,4565,4565,4565,0
20250331,140700,6150416985,4565,4550,4565,4550,401
20250331,140600,6148588705,4535,4530,4550,4530,1098
20250331,140500,6143612330,4530,4535,4535,4530,498
20250331,140400,6141354780,4550,4540,4550,4535,1046
20250331,140300,6136607100,4540,4540,4540,4535,119
20250331,140200,6136066850,4535,4530,4535,4530,1566
20250331,140100,6128966610,4530,4525,4535,4525,2429
20250331,140000,6117966665,4530,4540,4540,4525,3066
20250331,135900,6104069510,4540,4540,4540,4535,798
20250331,135800,6100446595,4540,4540,4540,4540,31
20250331,135700,6100305855,4550,4535,4550,4535,139
20250331,135600,6099674905,4560,4545,4560,4535,839
20250331,135500,6095866025,4555,4555,4555,4530,15955
20250331,135400,6023421945,4560,4560,4560,4545,5070
20250331,135300,6000371455,4560,4560,4560,4560,2
20250331,135200,6000362335,4560,4555,4560,4550,2882
20250331,135100,5987244640,4555,4560,4560,4555,2369
20250331,135000,5976452490,4565,4560,4565,4555,2646
20250331,134900,5964392000,4565,4560,4565,4560,447
20250331,134800,5962353430,4560,4570,4570,4560,531
20250331,134700,5959929160,4570,4570,4570,4570,721
20250331,134600,5956634190,4570,4580,4580,4570,1439
20250331,134500,5950047755,4580,4580,4580,4580,16
20250331,134400,5949974475,4580,4585,4585,4575,279
20250331,134300,5948696935,4575,4575,4575,4575,33
20250331,134200,5948545960,4575,4575,4580,4575,336
20250331,134100,5947008445,4570,4570,4570,4570,461
20250331,134000,5944901675,4570,4565,4570,4565,482
20250331,133900,5942701050,4565,4565,4565,4565,655
20250331,133800,5939710975,4570,4565,4570,4565,101
20250331,133700,5939249690,4565,4565,4565,4565,1106
20250331,133600,5934200800,4560,4560,4560,4560,523
20250331,133500,5931815920,4560,4560,4560,4560,334
20250331,133400,5930292880,4560,4555,4560,4555,127
20250331,133300,5929714005,4565,4565,4565,4560,4068
20250331,133200,5911163570,4565,4560,4565,4560,472
20250331,133100,5909011220,4560,4560,4560,4560,78
20250331,133000,5908655540,4560,4560,4575,4560,686
20250331,132900,5905526785,4560,4560,4560,4560,1
20250331,132800,5905522225,4570,4570,4570,4570,1
20250331,132700,5905517655,4575,4560,4575,4560,1330
20250331,132600,5899451355,4560,4560,4560,4560,2833
20250331,132500,5886532875,4560,4565,4565,4560,281
20250331,132400,5885250945,4565,4575,4575,4560,510
20250331,132300,5882924125,4575,4575,4575,4560,153
20250331,132200,5882225650,4560,4575,4575,4560,388
20250331,132100,5880455610,4560,4575,4575,4560,218
20250331,132000,5879461155,4565,4565,4565,4565,168
20250331,131900,5878694235,4560,4560,4565,4560,437
20250331,131800,5876701485,4560,4570,4570,4560,366
20250331,131700,5875031830,4565,4560,4565,4560,452
20250331,131600,5872970610,4560,4570,4570,4560,3025
20250331,131500,5859170070,4570,4575,4575,4570,1055
20250331,131400,5854348710,4570,4580,4580,4570,316
20250331,131300,5852903410,4580,4580,4580,4580,107
20250331,131200,5852413350,4580,4580,4580,4575,48
20250331,131100,5852193710,4580,4580,4580,4580,161
20250331,131000,5851456330,4580,4580,4580,4580,87
20250331,130900,5851057870,4575,4570,4575,4570,257
20250331,130800,5849883370,4570,4575,4575,4570,820
20250331,130700,5846132370,4575,4590,4590,4575,1892
20250331,130600,5837468160,4585,4585,4590,4580,696
20250331,130500,5834277070,4585,4585,4590,4585,219
20250331,130400,5833272845,4585,4585,4585,4585,149
20250331,130300,5832589680,4595,4590,4595,4580,225
20250331,130200,5831557390,4580,4590,4590,4580,479
20250331,130100,5829360740,4595,4585,4595,4585,101
20250331,130000,5828896675,4585,4580,4585,4570,1054
20250331,125900,5824072595,4585,4585,4585,4585,39
20250331,125800,5823893780,4585,4585,4585,4585,321
20250331,125700,5822421995,4585,4580,4585,4575,603
20250331,125600,5819660180,4570,4565,4575,4555,3757
20250331,125500,5802512075,4570,4585,4585,4570,10359
20250331,125400,5755120460,4585,4590,4590,4585,646
20250331,125300,5752158430,4595,4590,4595,4590,178
20250331,125200,5751341175,4595,4590,4595,4585,1419
20250331,125100,5744833740,4590,4595,4595,4585,64
20250331,125000,5744540060,4595,4590,4595,4590,5361
20250331,124900,5719932465,4590,4595,4595,4590,1214
20250331,124800,5714357635,4595,4605,4605,4590,3358
20250331,124700,5698927535,4600,4615,4615,4600,40
20250331,124600,5698742950,4615,4605,4615,4595,951
20250331,124500,5694369745,4615,4615,4615,4615,1
20250331,124400,5694365130,4600,4600,4600,4600,1098
20250331,124300,5689314330,4600,4625,4625,4600,1052
20250331,124200,5684470720,4625,4610,4625,4605,959
20250331,124100,5680050070,4625,4625,4625,4625,59
20250331,124000,5679777195,4610,4610,4625,4610,346
20250331,123900,5678181535,4625,4625,4625,4605,1540
20250331,123800,5671083830,4625,4630,4635,4625,21
20250331,123700,5670986690,4630,4630,4635,4630,88
20250331,123600,5670579145,4630,4630,4630,4615,1221
20250331,123500,5664941340,4630,4630,4630,4630,1
20250331,123400,5664936710,4630,4635,4635,4630,22
20250331,123300,5664834840,4635,4635,4635,4635,2257
20250331,123200,5654373645,4625,4625,4640,4625,3088
20250331,123100,5640061405,4625,4625,4625,4625,18
20250331,123000,5639978155,4625,4605,4625,4605,954
20250331,122900,5635574985,4600,4605,4605,4595,4644
20250331,122800,5614218500,4600,4610,4610,4600,1439
20250331,122700,5607594940,4620,4620,4620,4605,546
20250331,122600,5605079920,4620,4610,4620,4600,5288
20250331,122500,5580739200,4625,4625,4625,4605,2665
20250331,122400,5568459085,4625,4620,4625,4620,109
20250331,122300,5567955115,4620,4605,4620,4605,1398
20250331,122200,5561516725,4620,4610,4620,4600,619
20250331,122100,5558666725,4610,4615,4620,4600,840
20250331,122000,5554799490,4630,4630,4630,4630,51
20250331,121900,5554563360,4600,4630,4630,4600,563
20250331,121800,5551971520,4600,4620,4640,4600,6192
20250331,121700,5523455785,4620,4640,4640,4620,527
20250331,121600,5521020435,4640,4640,4640,4640,61
20250331,121500,5520737395,4645,4640,4645,4640,1201
20250331,121400,5515160005,4620,4625,4645,4620,1242
20250331,121300,5509416210,4630,4615,4630,4610,2024
20250331,121200,5500055410,4630,4610,4630,4605,3470
20250331,121100,5484073105,4610,4625,4625,4610,4621
20250331,121000,5462750150,4620,4630,4630,4620,1160
20250331,120900,5457386315,4630,4650,4650,4620,4761
20250331,120800,5435309860,4655,4680,4680,4655,5440
20250331,120700,5409961280,4680,4680,4680,4680,1598
20250331,120600,5402482640,4680,4675,4680,4665,2310
20250331,120500,5391695110,4670,4680,4680,4670,1384
20250331,120400,5385219205,4685,4680,4685,4680,437
20250331,120300,5383173785,4685,4680,4685,4680,203
20250331,120200,5382223610,4670,4680,4680,4670,473
20250331,120100,5380012610,4680,4680,4685,4675,150
20250331,120000,5379310445,4680,4695,4695,4680,64
20250331,115900,5379010265,4690,4700,4700,4690,896
20250331,115800,5374803510,4695,4675,4710,4675,4940
20250331,115700,5351636580,4675,4685,4685,4675,680
20250331,115600,5348457570,4695,4670,4695,4670,944
20250331,115500,5344043600,4670,4680,4690,4670,4034
20250331,115400,5325200265,4680,4680,4680,4675,10
20250331,115300,5325153485,4680,4695,4695,4680,1294
20250331,115200,5319094855,4690,4690,4695,4690,224
20250331,115100,5318044165,4695,4680,4695,4680,1554
20250331,115000,5310759005,4680,4665,4680,4665,988
20250331,114900,5306143980,4665,4665,4670,4660,433
20250331,114800,5304123100,4660,4650,4660,4650,638
20250331,114700,5301156250,4655,4655,4655,4650,880
20250331,114600,5297063230,4670,4655,4670,4655,528
20250331,114500,5294604620,4660,4665,4675,4660,1088
20250331,114400,5289530255,4665,4665,4670,4665,368
20250331,114300,5287812440,4665,4660,4665,4660,259
20250331,114200,5286604755,4650,4660,4660,4650,979
20250331,114100,5282047615,4660,4660,4670,4645,1574
20250331,114000,5274716230,4665,4665,4670,4645,3505
20250331,113900,5258375740,4670,4670,4680,4670,2940
20250331,113800,5244642265,4670,4675,4675,4670,494
20250331,113700,5242333070,4680,4655,4695,4655,5929
20250331,113600,5214584240,4655,4645,4655,4645,2580
20250331,113500,5202587125,4650,4640,4650,4640,462
20250331,113400,5200442910,4640,4635,4640,4630,260
20250331,113300,5199238345,4635,4640,4650,4635,1073
20250331,113200,5194260505,4640,4640,4650,4640,171
20250331,113100,5193466765,4640,4630,4645,4630,638
20250331,113000,5190507450,4635,4625,4635,4625,430
20250331,112900,5188515790,4625,4635,4635,4625,168
20250331,112800,5187738725,4615,4625,4635,4615,4386
20250331,112700,5167455480,4625,4615,4630,4610,3634
20250331,112600,5150686805,4615,4615,4630,4615,180
20250331,112500,5149855505,4615,4635,4635,4615,483
20250331,112400,5147622720,4630,4625,4630,4625,620
20250331,112300,5144754720,4630,4620,4630,4620,3117
20250331,112200,5130352345,4625,4635,4635,4625,1787
20250331,112100,5122085015,4635,4645,4645,4635,862
20250331,112000,5118086820,4625,4645,4645,4625,72
20250331,111900,5117753635,4645,4640,4650,4615,4550
20250331,111800,5096708830,4640,4650,4655,4640,1227
20250331,111700,5091008320,4655,4655,4655,4645,2751
20250331,111600,5078209030,4655,4645,4655,4645,601
20250331,111500,5075413900,4645,4635,4645,4635,1234
20250331,111400,5069689985,4635,4635,4635,4630,277
20250331,111300,5068407375,4625,4635,4635,4625,1318
20250331,111200,5062311415,4630,4635,4635,4625,4839
20250331,111100,5039921460,4635,4645,4645,4630,565
20250331,111000,5037302830,4645,4645,4645,4635,3087
20250331,110900,5022985575,4645,4630,4645,4630,2280
20250331,110800,5012414800,4630,4630,4635,4620,4665
20250331,110700,4990822470,4630,4630,4630,4625,2118
20250331,110600,4981016925,4630,4630,4630,4615,1738
20250331,110500,4972970575,4630,4615,4635,4615,1005
20250331,110400,4968318240,4620,4615,4620,4610,294
20250331,110300,4966960130,4625,4615,4625,4610,1179
20250331,110200,4961516600,4620,4610,4620,4600,1355
20250331,110100,4955266115,4605,4595,4605,4595,76
20250331,110000,4954916185,4590,4605,4605,4590,953
20250331,105900,4950534160,4610,4600,4610,4600,576
20250331,105800,4947881910,4595,4590,4600,4585,1320
20250331,105700,4941826000,4585,4580,4585,4575,500
20250331,105600,4939534885,4575,4580,4580,4575,184
20250331,105500,4938692260,4570,4570,4580,4570,1305
20250331,105400,4932724765,4570,4565,4585,4565,3247
20250331,105300,4917890296,4585,4575,4585,4565,6445
20250331,105200,4888422161,4580,4590,4590,4575,3551
20250331,105100,4872155661,4590,4595,4595,4585,683
20250331,105000,4869018316,4580,4580,4600,4580,2003
20250331,104900,4859841081,4600,4590,4600,4575,9778
20250331,104800,4815086326,4590,4595,4600,4585,7197
20250331,104700,4782051271,4595,4595,4610,4590,2044
20250331,104600,4772658881,4595,4605,4620,4590,5634
20250331,104500,4746761551,4605,4600,4630,4600,1726
20250331,104400,4738807296,4605,4610,4615,4600,4727
20250331,104300,4717046806,4610,4615,4615,4605,148
20250331,104200,4716364581,4610,4600,4610,4595,3548
20250331,104100,4700025401,4605,4605,4610,4595,14272
20250331,104000,4634341181,4610,4630,4630,4610,9817
20250331,103900,4589050401,4630,4620,4630,4620,1365
20250331,103800,4582740096,4620,4635,4640,4620,3744
20250331,103700,4565418021,4630,4640,4645,4630,2041
20250331,103600,4555951211,4640,4635,4640,4630,312
20250331,103500,4554505286,4625,4630,4630,4625,977
20250331,103400,4549982826,4630,4625,4635,4620,2266
20250331,103300,4539489341,4630,4615,4630,4610,3568
20250331,103200,4523010811,4615,4610,4620,4600,5831
20250331,103100,4496160096,4600,4650,4650,4600,29819
20250331,103000,4358064746,4650,4655,4655,4645,5421
20250331,102900,4332860686,4655,4690,4690,4655,14045
20250331,102800,4267294451,4690,4690,4695,4690,1269
20250331,102700,4261342831,4695,4700,4700,4695,1202
20250331,102600,4255698931,4700,4695,4705,4695,688
20250331,102500,4252464891,4695,4690,4695,4685,779
20250331,102400,4248814076,4685,4720,4720,4685,5284
20250331,102300,4224008501,4715,4725,4730,4715,448
20250331,102200,4221894681,4725,4720,4725,4720,1883
20250331,102100,4213000411,4720,4715,4720,4715,323
20250331,102000,4211476961,4715,4710,4715,4705,1129
20250331,101900,4206162301,4715,4700,4720,4700,391
20250331,101800,4204321786,4690,4700,4705,4690,1844
20250331,101700,4195661276,4700,4700,4700,4700,105
20250331,101600,4195167776,4705,4700,4710,4700,462
20250331,101500,4192994986,4685,4710,4710,4685,2927
20250331,101400,4179258566,4700,4710,4710,4700,401
20250331,101300,4177372931,4710,4725,4725,4700,643
20250331,101200,4174343256,4725,4720,4730,4700,1443
20250331,101100,4167529701,4720,4730,4730,4685,2377
20250331,101000,4156333636,4725,4700,4730,4700,5784
20250331,100900,4129098016,4700,4680,4700,4680,1256
20250331,100800,4123201981,4680,4675,4690,4670,514
20250331,100700,4120796511,4660,4655,4670,4650,13175
20250331,100600,4059468086,4665,4680,4685,4655,11690
20250331,100500,4004913626,4680,4685,4685,4680,1531
20250331,100400,3997746366,4685,4690,4695,4685,696
20250331,100300,3994485491,4685,4685,4705,4685,5334
20250331,100200,3969425631,4700,4700,4700,4685,653
20250331,100100,3966365051,4685,4685,4690,4685,135
20250331,100000,3965732476,4685,4705,4705,4680,2311
20250331,095900,3954909881,4705,4695,4710,4670,4081
20250331,095800,3935779771,4690,4680,4695,4675,2971
20250331,095700,3921855546,4680,4700,4700,4660,10253
20250331,095600,3873879726,4710,4715,4730,4690,24083
20250331,095500,3760584296,4710,4725,4740,4710,14693
20250331,095400,3691282706,4725,4745,4750,4725,19382
20250331,095300,3599558066,4750,4750,4750,4750,577
20250331,095200,3596817316,4750,4755,4755,4745,2736
20250331,095100,3583830586,4750,4750,4750,4745,2110
20250331,095000,3573810291,4755,4750,4760,4750,827
20250331,094900,3569878141,4755,4745,4755,4745,2378
20250331,094800,3558582771,4755,4755,4760,4745,3159
20250331,094700,3543568056,4755,4740,4760,4735,3793
20250331,094600,3525565146,4740,4770,4770,4740,7396
20250331,094500,3490461996,4770,4750,4770,4740,5531
20250331,094400,3464201931,4750,4770,4770,4750,11096
20250331,094300,3411425406,4775,4770,4785,4770,1174
20250331,094200,3405819231,4770,4770,4770,4760,2583
20250331,094100,3393505331,4770,4795,4795,4770,3771
20250331,094000,3375499186,4795,4790,4800,4770,25658
20250331,093900,3252810431,4790,4805,4805,4785,1148
20250331,093800,3247314306,4805,4805,4805,4780,9086
20250331,093700,3203790366,4795,4815,4815,4790,7321
20250331,093600,3168633551,4815,4860,4865,4805,6352
20250331,093500,3138043546,4835,4820,4875,4815,880
20250331,093400,3133792486,4820,4815,4830,4815,3503
20250331,093300,3116892921,4815,4835,4835,4810,9732
20250331,093200,3069965956,4835,4865,4865,4835,4698
20250331,093100,3047206001,4865,4870,4880,4850,1991
20250331,093000,3037521726,4870,4850,4870,4840,7594
20250331,092900,3000719751,4850,4860,4870,4850,1668
20250331,092800,2992623711,4860,4860,4865,4860,1902
20250331,092700,2983379471,4860,4855,4870,4850,4853
20250331,092600,2959817061,4850,4840,4870,4840,739
20250331,092500,2956228206,4840,4850,4850,4825,3745
20250331,092400,2938110196,4835,4865,4865,4835,9807
20250331,092300,2890482471,4865,4880,4890,4860,6050
20250331,092200,2861009026,4890,4885,4915,4860,27236
20250331,092100,2728036052,4880,4860,4890,4860,3189
20250331,092000,2712478638,4855,4850,4905,4850,16238
20250331,091900,2633174023,4850,4795,4970,4785,61490
20250331,091800,2330882128,4795,4810,4810,4790,8456
20250331,091700,2290335318,4810,4825,4835,4805,4416
20250331,091600,2269057717,4825,4830,4855,4805,8315
20250331,091500,2228925082,4805,4865,4865,4800,3423
20250331,091400,2212402492,4865,4785,4865,4775,10971
20250331,091300,2159757442,4785,4795,4800,4770,9776
20250331,091200,2113021912,4790,4815,4815,4785,13701
20250331,091100,2047212287,4810,4815,4820,4795,9809
20250331,091000,2000078192,4815,4860,4860,4805,19149
20250331,090900,1907639152,4860,4865,4880,4850,8998
20250331,090800,1863902937,4860,4915,4915,4855,25803
20250331,090700,1737575415,4910,4870,4945,4850,44847
20250331,090600,1517293775,4850,4905,4930,4840,56341
20250331,090500,1241668020,4900,4800,4910,4800,50422
20250331,090400,996374230,4805,4795,4825,4795,12411
20250331,090300,936766495,4795,4850,4865,4795,35947
20250331,090200,763075095,4860,4815,4870,4795,35004
20250331,090100,594288680,4825,4780,4865,4780,35704
20250331,090000,422102028,4795,4750,4800,4745,74590
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250331 192200 6742914234 4475 4475 4475 4475 14390
3 20250331 192100 6742914234 4475 4475 4475 4475 0
4 20250331 192000 6742914234 4475 4475 4475 4475 0
5 20250331 191900 6742914234 4475 4475 4475 4475 0
6 20250331 191800 6742914234 4475 4475 4475 4475 0
7 20250331 191700 6742914234 4475 4475 4475 4475 0
8 20250331 191600 6742914234 4475 4475 4475 4475 0
9 20250331 191500 6742914234 4475 4475 4475 4475 0
10 20250331 191400 6742914234 4475 4475 4475 4475 0
11 20250331 191300 6742914234 4475 4475 4475 4475 0
12 20250331 191200 6742914234 4475 4475 4475 4475 0
13 20250331 191100 6742914234 4475 4475 4475 4475 0
14 20250331 191000 6742914234 4475 4475 4475 4475 0
15 20250331 190900 6742914234 4475 4475 4475 4475 0
16 20250331 190800 6742914234 4475 4475 4475 4475 0
17 20250331 190700 6742914234 4475 4475 4475 4475 0
18 20250331 190600 6742914234 4475 4475 4475 4475 0
19 20250331 190500 6742914234 4475 4475 4475 4475 0
20 20250331 190400 6742914234 4475 4475 4475 4475 0
21 20250331 190300 6742914234 4475 4475 4475 4475 0
22 20250331 190200 6742914234 4475 4475 4475 4475 0
23 20250331 190100 6742914234 4475 4475 4475 4475 0
24 20250331 190000 6742914234 4475 4475 4475 4475 0
25 20250331 185900 6742914234 4475 4475 4475 4475 0
26 20250331 185800 6742914234 4475 4475 4475 4475 0
27 20250331 185700 6742914234 4475 4475 4475 4475 0
28 20250331 185600 6742914234 4475 4475 4475 4475 0
29 20250331 185500 6742914234 4475 4475 4475 4475 0
30 20250331 185400 6742914234 4475 4475 4475 4475 0
31 20250331 185300 6742914234 4475 4475 4475 4475 0
32 20250331 185200 6742914234 4475 4475 4475 4475 14390
33 20250331 185100 6742914234 4475 4475 4475 4475 0
34 20250331 185000 6742914234 4475 4475 4475 4475 0
35 20250331 184900 6742914234 4475 4475 4475 4475 0
36 20250331 184800 6742914234 4475 4475 4475 4475 0
37 20250331 184700 6742914234 4475 4475 4475 4475 0
38 20250331 184600 6742914234 4475 4475 4475 4475 0
39 20250331 184500 6742914234 4475 4475 4475 4475 0
40 20250331 184400 6742914234 4475 4475 4475 4475 0
41 20250331 184300 6742914234 4475 4475 4475 4475 0
42 20250331 184200 6742914234 4475 4475 4475 4475 0
43 20250331 184100 6742914234 4475 4475 4475 4475 0
44 20250331 184000 6742914234 4475 4475 4475 4475 0
45 20250331 183900 6742914234 4475 4475 4475 4475 0
46 20250331 183800 6742914234 4475 4475 4475 4475 0
47 20250331 183700 6742914234 4475 4475 4475 4475 0
48 20250331 183600 6742914234 4475 4475 4475 4475 0
49 20250331 183500 6742914234 4475 4475 4475 4475 0
50 20250331 183400 6742914234 4475 4475 4475 4475 0
51 20250331 183300 6742914234 4475 4475 4475 4475 0
52 20250331 183200 6742914234 4475 4475 4475 4475 0
53 20250331 183100 6742914234 4475 4475 4475 4475 0
54 20250331 183000 6742914234 4475 4475 4475 4475 0
55 20250331 182900 6742914234 4475 4475 4475 4475 0
56 20250331 182800 6742914234 4475 4475 4475 4475 0
57 20250331 182700 6742914234 4475 4475 4475 4475 0
58 20250331 182600 6742914234 4475 4475 4475 4475 0
59 20250331 182500 6742914234 4475 4475 4475 4475 0
60 20250331 182400 6742914234 4475 4475 4475 4475 0
61 20250331 182300 6742914234 4475 4475 4475 4475 0
62 20250331 182200 6742914234 4475 4475 4475 4475 14390
63 20250331 182100 6742914234 4475 4475 4475 4475 0
64 20250331 182000 6742914234 4475 4475 4475 4475 0
65 20250331 181900 6742914234 4475 4475 4475 4475 0
66 20250331 181800 6742914234 4475 4475 4475 4475 0
67 20250331 181700 6742914234 4475 4475 4475 4475 0
68 20250331 181600 6742914234 4475 4475 4475 4475 0
69 20250331 181500 6742914234 4475 4475 4475 4475 0
70 20250331 181400 6742914234 4475 4475 4475 4475 0
71 20250331 181300 6742914234 4475 4475 4475 4475 0
72 20250331 181200 6742914234 4475 4475 4475 4475 0
73 20250331 181100 6742914234 4475 4475 4475 4475 0
74 20250331 181000 6742914234 4475 4475 4475 4475 0
75 20250331 180900 6742914234 4475 4475 4475 4475 0
76 20250331 180800 6742914234 4475 4475 4475 4475 0
77 20250331 180700 6742914234 4475 4475 4475 4475 0
78 20250331 180600 6742914234 4475 4475 4475 4475 0
79 20250331 180500 6742914234 4475 4475 4475 4475 0
80 20250331 180400 6742914234 4475 4475 4475 4475 0
81 20250331 180300 6742914234 4475 4475 4475 4475 0
82 20250331 180200 6742914234 4475 4475 4475 4475 0
83 20250331 180100 6742914234 4475 4475 4475 4475 0
84 20250331 180000 6742914234 4475 4475 4475 4475 0
85 20250331 175900 6742914234 4475 4475 4475 4475 0
86 20250331 175800 6742914234 4475 4475 4475 4475 0
87 20250331 175700 6742914234 4475 4475 4475 4475 0
88 20250331 175600 6742914234 4475 4475 4475 4475 0
89 20250331 175500 6742914234 4475 4475 4475 4475 0
90 20250331 175400 6742914234 4475 4475 4475 4475 0
91 20250331 175300 6742914234 4475 4475 4475 4475 0
92 20250331 175200 6742914234 4475 4475 4475 4475 14390
93 20250331 175100 6742914234 4475 4475 4475 4475 0
94 20250331 175000 6742914234 4475 4475 4475 4475 0
95 20250331 174900 6742914234 4475 4475 4475 4475 0
96 20250331 174800 6742914234 4475 4475 4475 4475 0
97 20250331 174700 6742914234 4475 4475 4475 4475 0
98 20250331 174600 6742914234 4475 4475 4475 4475 0
99 20250331 174500 6742914234 4475 4475 4475 4475 0
100 20250331 174400 6742914234 4475 4475 4475 4475 0
101 20250331 174300 6742914234 4475 4475 4475 4475 0
102 20250331 174200 6742914234 4475 4475 4475 4475 0
103 20250331 174100 6742914234 4475 4475 4475 4475 0
104 20250331 174000 6742914234 4475 4475 4475 4475 0
105 20250331 173900 6742914234 4475 4475 4475 4475 0
106 20250331 173800 6742914234 4475 4475 4475 4475 0
107 20250331 173700 6742914234 4475 4475 4475 4475 0
108 20250331 173600 6742914234 4475 4475 4475 4475 0
109 20250331 173500 6742914234 4475 4475 4475 4475 0
110 20250331 173400 6742914234 4475 4475 4475 4475 0
111 20250331 173300 6742914234 4475 4475 4475 4475 0
112 20250331 173200 6742914234 4475 4475 4475 4475 0
113 20250331 173100 6742914234 4475 4475 4475 4475 0
114 20250331 173000 6742914234 4475 4475 4475 4475 0
115 20250331 172900 6742914234 4475 4475 4475 4475 0
116 20250331 172800 6742914234 4475 4475 4475 4475 0
117 20250331 172700 6742914234 4475 4475 4475 4475 0
118 20250331 172600 6742914234 4475 4475 4475 4475 0
119 20250331 172500 6742914234 4475 4475 4475 4475 0
120 20250331 172400 6742914234 4475 4475 4475 4475 0
121 20250331 172300 6742914234 4475 4475 4475 4475 0
122 20250331 172200 6742914234 4475 4475 4475 4475 14390
123 20250331 172100 6742914234 4475 4475 4475 4475 0
124 20250331 172000 6742914234 4475 4475 4475 4475 0
125 20250331 171900 6742914234 4475 4475 4475 4475 0
126 20250331 171800 6742914234 4475 4475 4475 4475 0
127 20250331 171700 6742914234 4475 4475 4475 4475 0
128 20250331 171600 6742914234 4475 4475 4475 4475 0
129 20250331 171500 6742914234 4475 4475 4475 4475 0
130 20250331 171400 6742914234 4475 4475 4475 4475 0
131 20250331 171300 6742914234 4475 4475 4475 4475 0
132 20250331 171200 6742914234 4475 4475 4475 4475 0
133 20250331 171100 6742914234 4475 4475 4475 4475 0
134 20250331 171000 6742914234 4475 4475 4475 4475 0
135 20250331 170900 6742914234 4475 4475 4475 4475 0
136 20250331 170800 6742914234 4475 4475 4475 4475 0
137 20250331 170700 6742914234 4475 4475 4475 4475 0
138 20250331 170600 6742914234 4475 4475 4475 4475 0
139 20250331 170500 6742914234 4475 4475 4475 4475 0
140 20250331 170400 6742914234 4475 4475 4475 4475 0
141 20250331 170300 6742914234 4475 4475 4475 4475 0
142 20250331 170200 6742914234 4475 4475 4475 4475 0
143 20250331 170100 6742914234 4475 4475 4475 4475 0
144 20250331 170000 6742914234 4475 4475 4475 4475 0
145 20250331 165900 6742914234 4475 4475 4475 4475 0
146 20250331 165800 6742914234 4475 4475 4475 4475 0
147 20250331 165700 6742914234 4475 4475 4475 4475 0
148 20250331 165600 6742914234 4475 4475 4475 4475 0
149 20250331 165500 6742914234 4475 4475 4475 4475 0
150 20250331 165400 6742914234 4475 4475 4475 4475 0
151 20250331 165300 6742914234 4475 4475 4475 4475 0
152 20250331 165200 6742914234 4475 4475 4475 4475 14390
153 20250331 165100 6742914234 4475 4475 4475 4475 0
154 20250331 165000 6742914234 4475 4475 4475 4475 0
155 20250331 164900 6742914234 4475 4475 4475 4475 0
156 20250331 164800 6742914234 4475 4475 4475 4475 0
157 20250331 164700 6742914234 4475 4475 4475 4475 0
158 20250331 164600 6742914234 4475 4475 4475 4475 0
159 20250331 164500 6742914234 4475 4475 4475 4475 0
160 20250331 164400 6742914234 4475 4475 4475 4475 0
161 20250331 164300 6742914234 4475 4475 4475 4475 0
162 20250331 164200 6742914234 4475 4475 4475 4475 0
163 20250331 164100 6742914234 4475 4475 4475 4475 0
164 20250331 164000 6742914234 4475 4475 4475 4475 0
165 20250331 163900 6742914234 4475 4475 4475 4475 0
166 20250331 163800 6742914234 4475 4475 4475 4475 0
167 20250331 163700 6742914234 4475 4475 4475 4475 0
168 20250331 163600 6742914234 4475 4475 4475 4475 0
169 20250331 163500 6742914234 4475 4475 4475 4475 0
170 20250331 163400 6742914234 4475 4475 4475 4475 0
171 20250331 163300 6742914234 4475 4475 4475 4475 0
172 20250331 163200 6742914234 4475 4475 4475 4475 0
173 20250331 163100 6742914234 4475 4475 4475 4475 0
174 20250331 163000 6742914234 4475 4475 4475 4475 0
175 20250331 162900 6742914234 4475 4475 4475 4475 0
176 20250331 162800 6742914234 4475 4475 4475 4475 0
177 20250331 162700 6742914234 4475 4475 4475 4475 0
178 20250331 162600 6742914234 4475 4475 4475 4475 0
179 20250331 162500 6742914234 4475 4475 4475 4475 0
180 20250331 162400 6742914234 4475 4475 4475 4475 0
181 20250331 162300 6742914234 4475 4475 4475 4475 0
182 20250331 162200 6742914234 4475 4475 4475 4475 14390
183 20250331 162100 6742914234 4475 4475 4475 4475 0
184 20250331 162000 6742914234 4475 4475 4475 4475 0
185 20250331 161900 6742914234 4475 4475 4475 4475 0
186 20250331 161800 6742914234 4475 4475 4475 4475 0
187 20250331 161700 6742914234 4475 4475 4475 4475 0
188 20250331 161600 6742914234 4475 4475 4475 4475 0
189 20250331 161500 6742914234 4475 4475 4475 4475 0
190 20250331 161400 6742914234 4475 4475 4475 4475 0
191 20250331 161300 6742914234 4475 4475 4475 4475 0
192 20250331 161200 6742914234 4475 4475 4475 4475 0
193 20250331 161100 6742914234 4475 4475 4475 4475 0
194 20250331 161000 6742914234 4475 4475 4475 4475 0
195 20250331 160900 6742914234 4475 4475 4475 4475 0
196 20250331 160800 6742914234 4475 4475 4475 4475 0
197 20250331 160700 6742914234 4475 4475 4475 4475 0
198 20250331 160600 6742914234 4475 4475 4475 4475 0
199 20250331 160500 6742914234 4475 4475 4475 4475 0
200 20250331 160400 6742914234 4475 4475 4475 4475 0
201 20250331 160300 6742914234 4475 4475 4475 4475 0
202 20250331 160200 6742914234 4475 4475 4475 4475 0
203 20250331 160100 6742914234 4475 4475 4475 4475 0
204 20250331 160000 6742914234 4475 4475 4475 4475 0
205 20250331 155900 6742914234 4475 4475 4475 4475 0
206 20250331 155800 6742914234 4475 4475 4475 4475 0
207 20250331 155700 6742914234 4475 4475 4475 4475 0
208 20250331 155600 6742914234 4475 4475 4475 4475 0
209 20250331 155500 6742914234 4475 4475 4475 4475 0
210 20250331 155400 6742914234 4475 4475 4475 4475 0
211 20250331 155300 6742914234 4475 4475 4475 4475 0
212 20250331 155200 6742914234 4475 4475 4475 4475 14390
213 20250331 155100 6742914234 4475 4475 4475 4475 0
214 20250331 155000 6742914234 4475 4475 4475 4475 0
215 20250331 154900 6742914234 4475 4475 4475 4475 0
216 20250331 154800 6742914234 4475 4475 4475 4475 0
217 20250331 154700 6742914234 4475 4475 4475 4475 0
218 20250331 154600 6742914234 4475 4475 4475 4475 0
219 20250331 154500 6742914234 4475 4475 4475 4475 0
220 20250331 154400 6742914234 4475 4475 4475 4475 0
221 20250331 154300 6742914234 4475 4475 4475 4475 0
222 20250331 154200 6742914234 4475 4475 4475 4475 0
223 20250331 154100 6742914234 4475 4475 4475 4475 0
224 20250331 154000 6742914234 4475 4475 4475 4475 0
225 20250331 153900 6742914234 4475 4475 4475 4475 0
226 20250331 153800 6742914234 4475 4475 4475 4475 0
227 20250331 153700 6742914234 4475 4475 4475 4475 0
228 20250331 153600 6742914234 4475 4475 4475 4475 0
229 20250331 153500 6742914234 4475 4475 4475 4475 0
230 20250331 153400 6742914234 4475 4475 4475 4475 0
231 20250331 153300 6742914234 4475 4475 4475 4475 0
232 20250331 153200 6742914234 4475 4475 4475 4475 0
233 20250331 153100 6742914234 4475 4475 4475 4475 0
234 20250331 153000 6742914234 4475 4475 4475 4475 14390
235 20250331 152900 6678518984 4505 4505 4505 4505 0
236 20250331 152800 6678518984 4505 4505 4505 4505 0
237 20250331 152700 6678518984 4505 4505 4505 4505 0
238 20250331 152600 6678518984 4505 4505 4505 4505 0
239 20250331 152500 6678518984 4505 4505 4505 4505 0
240 20250331 152400 6678518984 4505 4505 4505 4505 0
241 20250331 152300 6678518984 4505 4505 4505 4505 0
242 20250331 152200 6678518984 4505 4505 4505 4505 0
243 20250331 152100 6678518984 4505 4505 4505 4505 0
244 20250331 152000 6678518984 4505 4505 4505 4505 0
245 20250331 151900 6678518984 4505 4485 4510 4480 1790
246 20250331 151800 6670482389 4480 4500 4500 4475 6602
247 20250331 151700 6640863064 4500 4500 4505 4500 1367
248 20250331 151600 6634708494 4500 4495 4500 4485 3799
249 20250331 151500 6617635244 4505 4500 4505 4495 2535
250 20250331 151400 6606222154 4500 4500 4505 4500 1086
251 20250331 151300 6601335149 4500 4505 4505 4500 753
252 20250331 151200 6597943894 4505 4510 4510 4505 1924
253 20250331 151100 6589274769 4505 4510 4510 4505 642
254 20250331 151000 6586380999 4510 4525 4525 4510 1261
255 20250331 150900 6580685424 4520 4515 4525 4515 3327
256 20250331 150800 6565646959 4515 4505 4515 4505 1157
257 20250331 150700 6560428274 4500 4495 4500 4495 413
258 20250331 150600 6558571744 4490 4495 4495 4490 1597
259 20250331 150500 6551394849 4495 4500 4505 4495 2001
260 20250331 150400 6542393044 4500 4505 4505 4500 6139
261 20250331 150300 6514767344 4505 4505 4515 4500 4236
262 20250331 150200 6495699494 4505 4515 4515 4505 1514
263 20250331 150100 6488875554 4515 4515 4520 4515 1187
264 20250331 150000 6483516084 4515 4515 4520 4515 343
265 20250331 145900 6481966374 4515 4515 4515 4510 1705
266 20250331 145800 6474273774 4510 4510 4510 4510 107
267 20250331 145700 6473791204 4510 4505 4520 4500 2697
268 20250331 145600 6461640539 4510 4505 4515 4505 706
269 20250331 145500 6458457384 4505 4520 4535 4505 11559
270 20250331 145400 6406319654 4520 4525 4535 4520 3964
271 20250331 145300 6388397754 4535 4520 4535 4520 1450
272 20250331 145200 6381843014 4520 4530 4530 4520 1970
273 20250331 145100 6372936174 4525 4555 4555 4525 2222
274 20250331 145000 6362871839 4535 4535 4535 4535 0
275 20250331 144900 6362871839 4535 4535 4535 4535 407
276 20250331 144800 6361026094 4540 4550 4550 4540 503
277 20250331 144700 6358740394 4560 4550 4560 4550 40
278 20250331 144600 6358558004 4545 4550 4550 4545 551
279 20250331 144500 6356053349 4560 4555 4560 4545 1628
280 20250331 144400 6348633589 4545 4535 4545 4535 449
281 20250331 144300 6346595884 4535 4535 4535 4535 216
282 20250331 144200 6345616324 4530 4530 4530 4530 0
283 20250331 144100 6345616324 4530 4545 4545 4530 2055
284 20250331 144000 6336289574 4560 4545 4560 4545 883
285 20250331 143900 6332275374 4545 4540 4545 4530 1853
286 20250331 143800 6323867399 4575 4555 4575 4555 735
287 20250331 143700 6320512989 4560 4560 4560 4540 122
288 20250331 143600 6319957004 4565 4525 4570 4520 3173
289 20250331 143500 6305556114 4535 4535 4535 4525 11499
290 20250331 143400 6253483719 4535 4545 4545 4535 758
291 20250331 143300 6250042754 4540 4540 4540 4540 2515
292 20250331 143200 6238624654 4540 4540 4540 4540 224
293 20250331 143100 6237607694 4545 4545 4545 4540 339
294 20250331 143000 6236067484 4555 4555 4555 4555 1227
295 20250331 142900 6230478499 4560 4560 4560 4560 16
296 20250331 142800 6230405539 4540 4560 4560 4540 3797
297 20250331 142700 6213140274 4565 4560 4565 4560 539
298 20250331 142600 6210681745 4560 4560 4565 4560 217
299 20250331 142500 6209691915 4555 4565 4565 4555 373
300 20250331 142400 6207992240 4565 4565 4565 4565 39
301 20250331 142300 6207814205 4550 4550 4550 4550 3
302 20250331 142200 6207800555 4565 4565 4565 4565 1
303 20250331 142100 6207795990 4560 4560 4560 4560 715
304 20250331 142000 6204535590 4560 4550 4560 4545 365
305 20250331 141900 6202873885 4550 4550 4550 4550 6
306 20250331 141800 6202846585 4550 4550 4550 4550 5
307 20250331 141700 6202823835 4540 4550 4550 4540 363
308 20250331 141600 6201172325 4550 4535 4550 4535 3540
309 20250331 141500 6185118200 4535 4535 4535 4535 2608
310 20250331 141400 6173290920 4535 4545 4555 4535 2040
311 20250331 141300 6164035225 4545 4540 4545 4540 1201
312 20250331 141200 6158582680 4540 4560 4560 4540 1509
313 20250331 141100 6151729625 4560 4545 4560 4545 129
314 20250331 141000 6151141745 4560 4550 4560 4550 67
315 20250331 140900 6150836505 4560 4560 4560 4560 92
316 20250331 140800 6150416985 4565 4565 4565 4565 0
317 20250331 140700 6150416985 4565 4550 4565 4550 401
318 20250331 140600 6148588705 4535 4530 4550 4530 1098
319 20250331 140500 6143612330 4530 4535 4535 4530 498
320 20250331 140400 6141354780 4550 4540 4550 4535 1046
321 20250331 140300 6136607100 4540 4540 4540 4535 119
322 20250331 140200 6136066850 4535 4530 4535 4530 1566
323 20250331 140100 6128966610 4530 4525 4535 4525 2429
324 20250331 140000 6117966665 4530 4540 4540 4525 3066
325 20250331 135900 6104069510 4540 4540 4540 4535 798
326 20250331 135800 6100446595 4540 4540 4540 4540 31
327 20250331 135700 6100305855 4550 4535 4550 4535 139
328 20250331 135600 6099674905 4560 4545 4560 4535 839
329 20250331 135500 6095866025 4555 4555 4555 4530 15955
330 20250331 135400 6023421945 4560 4560 4560 4545 5070
331 20250331 135300 6000371455 4560 4560 4560 4560 2
332 20250331 135200 6000362335 4560 4555 4560 4550 2882
333 20250331 135100 5987244640 4555 4560 4560 4555 2369
334 20250331 135000 5976452490 4565 4560 4565 4555 2646
335 20250331 134900 5964392000 4565 4560 4565 4560 447
336 20250331 134800 5962353430 4560 4570 4570 4560 531
337 20250331 134700 5959929160 4570 4570 4570 4570 721
338 20250331 134600 5956634190 4570 4580 4580 4570 1439
339 20250331 134500 5950047755 4580 4580 4580 4580 16
340 20250331 134400 5949974475 4580 4585 4585 4575 279
341 20250331 134300 5948696935 4575 4575 4575 4575 33
342 20250331 134200 5948545960 4575 4575 4580 4575 336
343 20250331 134100 5947008445 4570 4570 4570 4570 461
344 20250331 134000 5944901675 4570 4565 4570 4565 482
345 20250331 133900 5942701050 4565 4565 4565 4565 655
346 20250331 133800 5939710975 4570 4565 4570 4565 101
347 20250331 133700 5939249690 4565 4565 4565 4565 1106
348 20250331 133600 5934200800 4560 4560 4560 4560 523
349 20250331 133500 5931815920 4560 4560 4560 4560 334
350 20250331 133400 5930292880 4560 4555 4560 4555 127
351 20250331 133300 5929714005 4565 4565 4565 4560 4068
352 20250331 133200 5911163570 4565 4560 4565 4560 472
353 20250331 133100 5909011220 4560 4560 4560 4560 78
354 20250331 133000 5908655540 4560 4560 4575 4560 686
355 20250331 132900 5905526785 4560 4560 4560 4560 1
356 20250331 132800 5905522225 4570 4570 4570 4570 1
357 20250331 132700 5905517655 4575 4560 4575 4560 1330
358 20250331 132600 5899451355 4560 4560 4560 4560 2833
359 20250331 132500 5886532875 4560 4565 4565 4560 281
360 20250331 132400 5885250945 4565 4575 4575 4560 510
361 20250331 132300 5882924125 4575 4575 4575 4560 153
362 20250331 132200 5882225650 4560 4575 4575 4560 388
363 20250331 132100 5880455610 4560 4575 4575 4560 218
364 20250331 132000 5879461155 4565 4565 4565 4565 168
365 20250331 131900 5878694235 4560 4560 4565 4560 437
366 20250331 131800 5876701485 4560 4570 4570 4560 366
367 20250331 131700 5875031830 4565 4560 4565 4560 452
368 20250331 131600 5872970610 4560 4570 4570 4560 3025
369 20250331 131500 5859170070 4570 4575 4575 4570 1055
370 20250331 131400 5854348710 4570 4580 4580 4570 316
371 20250331 131300 5852903410 4580 4580 4580 4580 107
372 20250331 131200 5852413350 4580 4580 4580 4575 48
373 20250331 131100 5852193710 4580 4580 4580 4580 161
374 20250331 131000 5851456330 4580 4580 4580 4580 87
375 20250331 130900 5851057870 4575 4570 4575 4570 257
376 20250331 130800 5849883370 4570 4575 4575 4570 820
377 20250331 130700 5846132370 4575 4590 4590 4575 1892
378 20250331 130600 5837468160 4585 4585 4590 4580 696
379 20250331 130500 5834277070 4585 4585 4590 4585 219
380 20250331 130400 5833272845 4585 4585 4585 4585 149
381 20250331 130300 5832589680 4595 4590 4595 4580 225
382 20250331 130200 5831557390 4580 4590 4590 4580 479
383 20250331 130100 5829360740 4595 4585 4595 4585 101
384 20250331 130000 5828896675 4585 4580 4585 4570 1054
385 20250331 125900 5824072595 4585 4585 4585 4585 39
386 20250331 125800 5823893780 4585 4585 4585 4585 321
387 20250331 125700 5822421995 4585 4580 4585 4575 603
388 20250331 125600 5819660180 4570 4565 4575 4555 3757
389 20250331 125500 5802512075 4570 4585 4585 4570 10359
390 20250331 125400 5755120460 4585 4590 4590 4585 646
391 20250331 125300 5752158430 4595 4590 4595 4590 178
392 20250331 125200 5751341175 4595 4590 4595 4585 1419
393 20250331 125100 5744833740 4590 4595 4595 4585 64
394 20250331 125000 5744540060 4595 4590 4595 4590 5361
395 20250331 124900 5719932465 4590 4595 4595 4590 1214
396 20250331 124800 5714357635 4595 4605 4605 4590 3358
397 20250331 124700 5698927535 4600 4615 4615 4600 40
398 20250331 124600 5698742950 4615 4605 4615 4595 951
399 20250331 124500 5694369745 4615 4615 4615 4615 1
400 20250331 124400 5694365130 4600 4600 4600 4600 1098
401 20250331 124300 5689314330 4600 4625 4625 4600 1052
402 20250331 124200 5684470720 4625 4610 4625 4605 959
403 20250331 124100 5680050070 4625 4625 4625 4625 59
404 20250331 124000 5679777195 4610 4610 4625 4610 346
405 20250331 123900 5678181535 4625 4625 4625 4605 1540
406 20250331 123800 5671083830 4625 4630 4635 4625 21
407 20250331 123700 5670986690 4630 4630 4635 4630 88
408 20250331 123600 5670579145 4630 4630 4630 4615 1221
409 20250331 123500 5664941340 4630 4630 4630 4630 1
410 20250331 123400 5664936710 4630 4635 4635 4630 22
411 20250331 123300 5664834840 4635 4635 4635 4635 2257
412 20250331 123200 5654373645 4625 4625 4640 4625 3088
413 20250331 123100 5640061405 4625 4625 4625 4625 18
414 20250331 123000 5639978155 4625 4605 4625 4605 954
415 20250331 122900 5635574985 4600 4605 4605 4595 4644
416 20250331 122800 5614218500 4600 4610 4610 4600 1439
417 20250331 122700 5607594940 4620 4620 4620 4605 546
418 20250331 122600 5605079920 4620 4610 4620 4600 5288
419 20250331 122500 5580739200 4625 4625 4625 4605 2665
420 20250331 122400 5568459085 4625 4620 4625 4620 109
421 20250331 122300 5567955115 4620 4605 4620 4605 1398
422 20250331 122200 5561516725 4620 4610 4620 4600 619
423 20250331 122100 5558666725 4610 4615 4620 4600 840
424 20250331 122000 5554799490 4630 4630 4630 4630 51
425 20250331 121900 5554563360 4600 4630 4630 4600 563
426 20250331 121800 5551971520 4600 4620 4640 4600 6192
427 20250331 121700 5523455785 4620 4640 4640 4620 527
428 20250331 121600 5521020435 4640 4640 4640 4640 61
429 20250331 121500 5520737395 4645 4640 4645 4640 1201
430 20250331 121400 5515160005 4620 4625 4645 4620 1242
431 20250331 121300 5509416210 4630 4615 4630 4610 2024
432 20250331 121200 5500055410 4630 4610 4630 4605 3470
433 20250331 121100 5484073105 4610 4625 4625 4610 4621
434 20250331 121000 5462750150 4620 4630 4630 4620 1160
435 20250331 120900 5457386315 4630 4650 4650 4620 4761
436 20250331 120800 5435309860 4655 4680 4680 4655 5440
437 20250331 120700 5409961280 4680 4680 4680 4680 1598
438 20250331 120600 5402482640 4680 4675 4680 4665 2310
439 20250331 120500 5391695110 4670 4680 4680 4670 1384
440 20250331 120400 5385219205 4685 4680 4685 4680 437
441 20250331 120300 5383173785 4685 4680 4685 4680 203
442 20250331 120200 5382223610 4670 4680 4680 4670 473
443 20250331 120100 5380012610 4680 4680 4685 4675 150
444 20250331 120000 5379310445 4680 4695 4695 4680 64
445 20250331 115900 5379010265 4690 4700 4700 4690 896
446 20250331 115800 5374803510 4695 4675 4710 4675 4940
447 20250331 115700 5351636580 4675 4685 4685 4675 680
448 20250331 115600 5348457570 4695 4670 4695 4670 944
449 20250331 115500 5344043600 4670 4680 4690 4670 4034
450 20250331 115400 5325200265 4680 4680 4680 4675 10
451 20250331 115300 5325153485 4680 4695 4695 4680 1294
452 20250331 115200 5319094855 4690 4690 4695 4690 224
453 20250331 115100 5318044165 4695 4680 4695 4680 1554
454 20250331 115000 5310759005 4680 4665 4680 4665 988
455 20250331 114900 5306143980 4665 4665 4670 4660 433
456 20250331 114800 5304123100 4660 4650 4660 4650 638
457 20250331 114700 5301156250 4655 4655 4655 4650 880
458 20250331 114600 5297063230 4670 4655 4670 4655 528
459 20250331 114500 5294604620 4660 4665 4675 4660 1088
460 20250331 114400 5289530255 4665 4665 4670 4665 368
461 20250331 114300 5287812440 4665 4660 4665 4660 259
462 20250331 114200 5286604755 4650 4660 4660 4650 979
463 20250331 114100 5282047615 4660 4660 4670 4645 1574
464 20250331 114000 5274716230 4665 4665 4670 4645 3505
465 20250331 113900 5258375740 4670 4670 4680 4670 2940
466 20250331 113800 5244642265 4670 4675 4675 4670 494
467 20250331 113700 5242333070 4680 4655 4695 4655 5929
468 20250331 113600 5214584240 4655 4645 4655 4645 2580
469 20250331 113500 5202587125 4650 4640 4650 4640 462
470 20250331 113400 5200442910 4640 4635 4640 4630 260
471 20250331 113300 5199238345 4635 4640 4650 4635 1073
472 20250331 113200 5194260505 4640 4640 4650 4640 171
473 20250331 113100 5193466765 4640 4630 4645 4630 638
474 20250331 113000 5190507450 4635 4625 4635 4625 430
475 20250331 112900 5188515790 4625 4635 4635 4625 168
476 20250331 112800 5187738725 4615 4625 4635 4615 4386
477 20250331 112700 5167455480 4625 4615 4630 4610 3634
478 20250331 112600 5150686805 4615 4615 4630 4615 180
479 20250331 112500 5149855505 4615 4635 4635 4615 483
480 20250331 112400 5147622720 4630 4625 4630 4625 620
481 20250331 112300 5144754720 4630 4620 4630 4620 3117
482 20250331 112200 5130352345 4625 4635 4635 4625 1787
483 20250331 112100 5122085015 4635 4645 4645 4635 862
484 20250331 112000 5118086820 4625 4645 4645 4625 72
485 20250331 111900 5117753635 4645 4640 4650 4615 4550
486 20250331 111800 5096708830 4640 4650 4655 4640 1227
487 20250331 111700 5091008320 4655 4655 4655 4645 2751
488 20250331 111600 5078209030 4655 4645 4655 4645 601
489 20250331 111500 5075413900 4645 4635 4645 4635 1234
490 20250331 111400 5069689985 4635 4635 4635 4630 277
491 20250331 111300 5068407375 4625 4635 4635 4625 1318
492 20250331 111200 5062311415 4630 4635 4635 4625 4839
493 20250331 111100 5039921460 4635 4645 4645 4630 565
494 20250331 111000 5037302830 4645 4645 4645 4635 3087
495 20250331 110900 5022985575 4645 4630 4645 4630 2280
496 20250331 110800 5012414800 4630 4630 4635 4620 4665
497 20250331 110700 4990822470 4630 4630 4630 4625 2118
498 20250331 110600 4981016925 4630 4630 4630 4615 1738
499 20250331 110500 4972970575 4630 4615 4635 4615 1005
500 20250331 110400 4968318240 4620 4615 4620 4610 294
501 20250331 110300 4966960130 4625 4615 4625 4610 1179
502 20250331 110200 4961516600 4620 4610 4620 4600 1355
503 20250331 110100 4955266115 4605 4595 4605 4595 76
504 20250331 110000 4954916185 4590 4605 4605 4590 953
505 20250331 105900 4950534160 4610 4600 4610 4600 576
506 20250331 105800 4947881910 4595 4590 4600 4585 1320
507 20250331 105700 4941826000 4585 4580 4585 4575 500
508 20250331 105600 4939534885 4575 4580 4580 4575 184
509 20250331 105500 4938692260 4570 4570 4580 4570 1305
510 20250331 105400 4932724765 4570 4565 4585 4565 3247
511 20250331 105300 4917890296 4585 4575 4585 4565 6445
512 20250331 105200 4888422161 4580 4590 4590 4575 3551
513 20250331 105100 4872155661 4590 4595 4595 4585 683
514 20250331 105000 4869018316 4580 4580 4600 4580 2003
515 20250331 104900 4859841081 4600 4590 4600 4575 9778
516 20250331 104800 4815086326 4590 4595 4600 4585 7197
517 20250331 104700 4782051271 4595 4595 4610 4590 2044
518 20250331 104600 4772658881 4595 4605 4620 4590 5634
519 20250331 104500 4746761551 4605 4600 4630 4600 1726
520 20250331 104400 4738807296 4605 4610 4615 4600 4727
521 20250331 104300 4717046806 4610 4615 4615 4605 148
522 20250331 104200 4716364581 4610 4600 4610 4595 3548
523 20250331 104100 4700025401 4605 4605 4610 4595 14272
524 20250331 104000 4634341181 4610 4630 4630 4610 9817
525 20250331 103900 4589050401 4630 4620 4630 4620 1365
526 20250331 103800 4582740096 4620 4635 4640 4620 3744
527 20250331 103700 4565418021 4630 4640 4645 4630 2041
528 20250331 103600 4555951211 4640 4635 4640 4630 312
529 20250331 103500 4554505286 4625 4630 4630 4625 977
530 20250331 103400 4549982826 4630 4625 4635 4620 2266
531 20250331 103300 4539489341 4630 4615 4630 4610 3568
532 20250331 103200 4523010811 4615 4610 4620 4600 5831
533 20250331 103100 4496160096 4600 4650 4650 4600 29819
534 20250331 103000 4358064746 4650 4655 4655 4645 5421
535 20250331 102900 4332860686 4655 4690 4690 4655 14045
536 20250331 102800 4267294451 4690 4690 4695 4690 1269
537 20250331 102700 4261342831 4695 4700 4700 4695 1202
538 20250331 102600 4255698931 4700 4695 4705 4695 688
539 20250331 102500 4252464891 4695 4690 4695 4685 779
540 20250331 102400 4248814076 4685 4720 4720 4685 5284
541 20250331 102300 4224008501 4715 4725 4730 4715 448
542 20250331 102200 4221894681 4725 4720 4725 4720 1883
543 20250331 102100 4213000411 4720 4715 4720 4715 323
544 20250331 102000 4211476961 4715 4710 4715 4705 1129
545 20250331 101900 4206162301 4715 4700 4720 4700 391
546 20250331 101800 4204321786 4690 4700 4705 4690 1844
547 20250331 101700 4195661276 4700 4700 4700 4700 105
548 20250331 101600 4195167776 4705 4700 4710 4700 462
549 20250331 101500 4192994986 4685 4710 4710 4685 2927
550 20250331 101400 4179258566 4700 4710 4710 4700 401
551 20250331 101300 4177372931 4710 4725 4725 4700 643
552 20250331 101200 4174343256 4725 4720 4730 4700 1443
553 20250331 101100 4167529701 4720 4730 4730 4685 2377
554 20250331 101000 4156333636 4725 4700 4730 4700 5784
555 20250331 100900 4129098016 4700 4680 4700 4680 1256
556 20250331 100800 4123201981 4680 4675 4690 4670 514
557 20250331 100700 4120796511 4660 4655 4670 4650 13175
558 20250331 100600 4059468086 4665 4680 4685 4655 11690
559 20250331 100500 4004913626 4680 4685 4685 4680 1531
560 20250331 100400 3997746366 4685 4690 4695 4685 696
561 20250331 100300 3994485491 4685 4685 4705 4685 5334
562 20250331 100200 3969425631 4700 4700 4700 4685 653
563 20250331 100100 3966365051 4685 4685 4690 4685 135
564 20250331 100000 3965732476 4685 4705 4705 4680 2311
565 20250331 095900 3954909881 4705 4695 4710 4670 4081
566 20250331 095800 3935779771 4690 4680 4695 4675 2971
567 20250331 095700 3921855546 4680 4700 4700 4660 10253
568 20250331 095600 3873879726 4710 4715 4730 4690 24083
569 20250331 095500 3760584296 4710 4725 4740 4710 14693
570 20250331 095400 3691282706 4725 4745 4750 4725 19382
571 20250331 095300 3599558066 4750 4750 4750 4750 577
572 20250331 095200 3596817316 4750 4755 4755 4745 2736
573 20250331 095100 3583830586 4750 4750 4750 4745 2110
574 20250331 095000 3573810291 4755 4750 4760 4750 827
575 20250331 094900 3569878141 4755 4745 4755 4745 2378
576 20250331 094800 3558582771 4755 4755 4760 4745 3159
577 20250331 094700 3543568056 4755 4740 4760 4735 3793
578 20250331 094600 3525565146 4740 4770 4770 4740 7396
579 20250331 094500 3490461996 4770 4750 4770 4740 5531
580 20250331 094400 3464201931 4750 4770 4770 4750 11096
581 20250331 094300 3411425406 4775 4770 4785 4770 1174
582 20250331 094200 3405819231 4770 4770 4770 4760 2583
583 20250331 094100 3393505331 4770 4795 4795 4770 3771
584 20250331 094000 3375499186 4795 4790 4800 4770 25658
585 20250331 093900 3252810431 4790 4805 4805 4785 1148
586 20250331 093800 3247314306 4805 4805 4805 4780 9086
587 20250331 093700 3203790366 4795 4815 4815 4790 7321
588 20250331 093600 3168633551 4815 4860 4865 4805 6352
589 20250331 093500 3138043546 4835 4820 4875 4815 880
590 20250331 093400 3133792486 4820 4815 4830 4815 3503
591 20250331 093300 3116892921 4815 4835 4835 4810 9732
592 20250331 093200 3069965956 4835 4865 4865 4835 4698
593 20250331 093100 3047206001 4865 4870 4880 4850 1991
594 20250331 093000 3037521726 4870 4850 4870 4840 7594
595 20250331 092900 3000719751 4850 4860 4870 4850 1668
596 20250331 092800 2992623711 4860 4860 4865 4860 1902
597 20250331 092700 2983379471 4860 4855 4870 4850 4853
598 20250331 092600 2959817061 4850 4840 4870 4840 739
599 20250331 092500 2956228206 4840 4850 4850 4825 3745
600 20250331 092400 2938110196 4835 4865 4865 4835 9807
601 20250331 092300 2890482471 4865 4880 4890 4860 6050
602 20250331 092200 2861009026 4890 4885 4915 4860 27236
603 20250331 092100 2728036052 4880 4860 4890 4860 3189
604 20250331 092000 2712478638 4855 4850 4905 4850 16238
605 20250331 091900 2633174023 4850 4795 4970 4785 61490
606 20250331 091800 2330882128 4795 4810 4810 4790 8456
607 20250331 091700 2290335318 4810 4825 4835 4805 4416
608 20250331 091600 2269057717 4825 4830 4855 4805 8315
609 20250331 091500 2228925082 4805 4865 4865 4800 3423
610 20250331 091400 2212402492 4865 4785 4865 4775 10971
611 20250331 091300 2159757442 4785 4795 4800 4770 9776
612 20250331 091200 2113021912 4790 4815 4815 4785 13701
613 20250331 091100 2047212287 4810 4815 4820 4795 9809
614 20250331 091000 2000078192 4815 4860 4860 4805 19149
615 20250331 090900 1907639152 4860 4865 4880 4850 8998
616 20250331 090800 1863902937 4860 4915 4915 4855 25803
617 20250331 090700 1737575415 4910 4870 4945 4850 44847
618 20250331 090600 1517293775 4850 4905 4930 4840 56341
619 20250331 090500 1241668020 4900 4800 4910 4800 50422
620 20250331 090400 996374230 4805 4795 4825 4795 12411
621 20250331 090300 936766495 4795 4850 4865 4795 35947
622 20250331 090200 763075095 4860 4815 4870 4795 35004
623 20250331 090100 594288680 4825 4780 4865 4780 35704
624 20250331 090000 422102028 4795 4750 4800 4745 74590

1
014580/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250327,32530,27583100,143457300,121641471000,0.12
20250326,32388,27583100,142183320,121089809000,0.12
20250325,32388,27583100,142669140,121503555500,0.12
20250324,32388,27583100,144450480,123020626000,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250327 32530 27583100 143457300 121641471000 0.12
3 20250326 32388 27583100 142183320 121089809000 0.12
4 20250325 32388 27583100 142669140 121503555500 0.12
5 20250324 32388 27583100 144450480 123020626000 0.12