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

630
024900/min/candle-20250331.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,192800,151551358,2675,2675,2675,2675,695
20250331,192700,151551358,2675,2675,2675,2675,0
20250331,192600,151551358,2675,2675,2675,2675,0
20250331,192500,151551358,2675,2675,2675,2675,0
20250331,192400,151551358,2675,2675,2675,2675,0
20250331,192300,151551358,2675,2675,2675,2675,0
20250331,192200,151551358,2675,2675,2675,2675,0
20250331,192100,151551358,2675,2675,2675,2675,0
20250331,192000,151551358,2675,2675,2675,2675,0
20250331,191900,151551358,2675,2675,2675,2675,0
20250331,191800,151551358,2675,2675,2675,2675,0
20250331,191700,151551358,2675,2675,2675,2675,0
20250331,191600,151551358,2675,2675,2675,2675,0
20250331,191500,151551358,2675,2675,2675,2675,0
20250331,191400,151551358,2675,2675,2675,2675,0
20250331,191300,151551358,2675,2675,2675,2675,0
20250331,191200,151551358,2675,2675,2675,2675,0
20250331,191100,151551358,2675,2675,2675,2675,0
20250331,191000,151551358,2675,2675,2675,2675,0
20250331,190900,151551358,2675,2675,2675,2675,0
20250331,190800,151551358,2675,2675,2675,2675,0
20250331,190700,151551358,2675,2675,2675,2675,0
20250331,190600,151551358,2675,2675,2675,2675,0
20250331,190500,151551358,2675,2675,2675,2675,0
20250331,190400,151551358,2675,2675,2675,2675,0
20250331,190300,151551358,2675,2675,2675,2675,0
20250331,190200,151551358,2675,2675,2675,2675,0
20250331,190100,151551358,2675,2675,2675,2675,0
20250331,190000,151551358,2675,2675,2675,2675,0
20250331,185900,151551358,2675,2675,2675,2675,0
20250331,185800,151551358,2675,2675,2675,2675,695
20250331,185700,151551358,2675,2675,2675,2675,0
20250331,185600,151551358,2675,2675,2675,2675,0
20250331,185500,151551358,2675,2675,2675,2675,0
20250331,185400,151551358,2675,2675,2675,2675,0
20250331,185300,151551358,2675,2675,2675,2675,0
20250331,185200,151551358,2675,2675,2675,2675,0
20250331,185100,151551358,2675,2675,2675,2675,0
20250331,185000,151551358,2675,2675,2675,2675,0
20250331,184900,151551358,2675,2675,2675,2675,0
20250331,184800,151551358,2675,2675,2675,2675,0
20250331,184700,151551358,2675,2675,2675,2675,0
20250331,184600,151551358,2675,2675,2675,2675,0
20250331,184500,151551358,2675,2675,2675,2675,0
20250331,184400,151551358,2675,2675,2675,2675,0
20250331,184300,151551358,2675,2675,2675,2675,0
20250331,184200,151551358,2675,2675,2675,2675,0
20250331,184100,151551358,2675,2675,2675,2675,0
20250331,184000,151551358,2675,2675,2675,2675,0
20250331,183900,151551358,2675,2675,2675,2675,0
20250331,183800,151551358,2675,2675,2675,2675,0
20250331,183700,151551358,2675,2675,2675,2675,0
20250331,183600,151551358,2675,2675,2675,2675,0
20250331,183500,151551358,2675,2675,2675,2675,0
20250331,183400,151551358,2675,2675,2675,2675,0
20250331,183300,151551358,2675,2675,2675,2675,0
20250331,183200,151551358,2675,2675,2675,2675,0
20250331,183100,151551358,2675,2675,2675,2675,0
20250331,183000,151551358,2675,2675,2675,2675,0
20250331,182900,151551358,2675,2675,2675,2675,0
20250331,182800,151551358,2675,2675,2675,2675,695
20250331,182700,151551358,2675,2675,2675,2675,0
20250331,182600,151551358,2675,2675,2675,2675,0
20250331,182500,151551358,2675,2675,2675,2675,0
20250331,182400,151551358,2675,2675,2675,2675,0
20250331,182300,151551358,2675,2675,2675,2675,0
20250331,182200,151551358,2675,2675,2675,2675,0
20250331,182100,151551358,2675,2675,2675,2675,0
20250331,182000,151551358,2675,2675,2675,2675,0
20250331,181900,151551358,2675,2675,2675,2675,0
20250331,181800,151551358,2675,2675,2675,2675,0
20250331,181700,151551358,2675,2675,2675,2675,0
20250331,181600,151551358,2675,2675,2675,2675,0
20250331,181500,151551358,2675,2675,2675,2675,0
20250331,181400,151551358,2675,2675,2675,2675,0
20250331,181300,151551358,2675,2675,2675,2675,0
20250331,181200,151551358,2675,2675,2675,2675,0
20250331,181100,151551358,2675,2675,2675,2675,0
20250331,181000,151551358,2675,2675,2675,2675,0
20250331,180900,151551358,2675,2675,2675,2675,0
20250331,180800,151551358,2675,2675,2675,2675,0
20250331,180700,151551358,2675,2675,2675,2675,0
20250331,180600,151551358,2675,2675,2675,2675,0
20250331,180500,151551358,2675,2675,2675,2675,0
20250331,180400,151551358,2675,2675,2675,2675,0
20250331,180300,151551358,2675,2675,2675,2675,0
20250331,180200,151551358,2675,2675,2675,2675,0
20250331,180100,151551358,2675,2675,2675,2675,0
20250331,180000,151551358,2675,2675,2675,2675,0
20250331,175900,151551358,2675,2675,2675,2675,0
20250331,175800,151551358,2675,2675,2675,2675,695
20250331,175700,151551358,2675,2675,2675,2675,0
20250331,175600,151551358,2675,2675,2675,2675,0
20250331,175500,151551358,2675,2675,2675,2675,0
20250331,175400,151551358,2675,2675,2675,2675,0
20250331,175300,151551358,2675,2675,2675,2675,0
20250331,175200,151551358,2675,2675,2675,2675,0
20250331,175100,151551358,2675,2675,2675,2675,0
20250331,175000,151551358,2675,2675,2675,2675,0
20250331,174900,151551358,2675,2675,2675,2675,0
20250331,174800,151551358,2675,2675,2675,2675,0
20250331,174700,151551358,2675,2675,2675,2675,0
20250331,174600,151551358,2675,2675,2675,2675,0
20250331,174500,151551358,2675,2675,2675,2675,0
20250331,174400,151551358,2675,2675,2675,2675,0
20250331,174300,151551358,2675,2675,2675,2675,0
20250331,174200,151551358,2675,2675,2675,2675,0
20250331,174100,151551358,2675,2675,2675,2675,0
20250331,174000,151551358,2675,2675,2675,2675,0
20250331,173900,151551358,2675,2675,2675,2675,0
20250331,173800,151551358,2675,2675,2675,2675,0
20250331,173700,151551358,2675,2675,2675,2675,0
20250331,173600,151551358,2675,2675,2675,2675,0
20250331,173500,151551358,2675,2675,2675,2675,0
20250331,173400,151551358,2675,2675,2675,2675,0
20250331,173300,151551358,2675,2675,2675,2675,0
20250331,173200,151551358,2675,2675,2675,2675,0
20250331,173100,151551358,2675,2675,2675,2675,0
20250331,173000,151551358,2675,2675,2675,2675,0
20250331,172900,151551358,2675,2675,2675,2675,0
20250331,172800,151551358,2675,2675,2675,2675,695
20250331,172700,151551358,2675,2675,2675,2675,0
20250331,172600,151551358,2675,2675,2675,2675,0
20250331,172500,151551358,2675,2675,2675,2675,0
20250331,172400,151551358,2675,2675,2675,2675,0
20250331,172300,151551358,2675,2675,2675,2675,0
20250331,172200,151551358,2675,2675,2675,2675,0
20250331,172100,151551358,2675,2675,2675,2675,0
20250331,172000,151551358,2675,2675,2675,2675,0
20250331,171900,151551358,2675,2675,2675,2675,0
20250331,171800,151551358,2675,2675,2675,2675,0
20250331,171700,151551358,2675,2675,2675,2675,0
20250331,171600,151551358,2675,2675,2675,2675,0
20250331,171500,151551358,2675,2675,2675,2675,0
20250331,171400,151551358,2675,2675,2675,2675,0
20250331,171300,151551358,2675,2675,2675,2675,0
20250331,171200,151551358,2675,2675,2675,2675,0
20250331,171100,151551358,2675,2675,2675,2675,0
20250331,171000,151551358,2675,2675,2675,2675,0
20250331,170900,151551358,2675,2675,2675,2675,0
20250331,170800,151551358,2675,2675,2675,2675,0
20250331,170700,151551358,2675,2675,2675,2675,0
20250331,170600,151551358,2675,2675,2675,2675,0
20250331,170500,151551358,2675,2675,2675,2675,0
20250331,170400,151551358,2675,2675,2675,2675,0
20250331,170300,151551358,2675,2675,2675,2675,0
20250331,170200,151551358,2675,2675,2675,2675,0
20250331,170100,151551358,2675,2675,2675,2675,0
20250331,170000,151551358,2675,2675,2675,2675,0
20250331,165900,151551358,2675,2675,2675,2675,0
20250331,165800,151551358,2675,2675,2675,2675,695
20250331,165700,151551358,2675,2675,2675,2675,0
20250331,165600,151551358,2675,2675,2675,2675,0
20250331,165500,151551358,2675,2675,2675,2675,0
20250331,165400,151551358,2675,2675,2675,2675,0
20250331,165300,151551358,2675,2675,2675,2675,0
20250331,165200,151551358,2675,2675,2675,2675,0
20250331,165100,151551358,2675,2675,2675,2675,0
20250331,165000,151551358,2675,2675,2675,2675,0
20250331,164900,151551358,2675,2675,2675,2675,0
20250331,164800,151551358,2675,2675,2675,2675,0
20250331,164700,151551358,2675,2675,2675,2675,0
20250331,164600,151551358,2675,2675,2675,2675,0
20250331,164500,151551358,2675,2675,2675,2675,0
20250331,164400,151551358,2675,2675,2675,2675,0
20250331,164300,151551358,2675,2675,2675,2675,0
20250331,164200,151551358,2675,2675,2675,2675,0
20250331,164100,151551358,2675,2675,2675,2675,0
20250331,164000,151551358,2675,2675,2675,2675,0
20250331,163900,151551358,2675,2675,2675,2675,0
20250331,163800,151551358,2675,2675,2675,2675,0
20250331,163700,151551358,2675,2675,2675,2675,0
20250331,163600,151551358,2675,2675,2675,2675,0
20250331,163500,151551358,2675,2675,2675,2675,0
20250331,163400,151551358,2675,2675,2675,2675,0
20250331,163300,151551358,2675,2675,2675,2675,0
20250331,163200,151551358,2675,2675,2675,2675,0
20250331,163100,151551358,2675,2675,2675,2675,0
20250331,163000,151551358,2675,2675,2675,2675,0
20250331,162900,151551358,2675,2675,2675,2675,0
20250331,162800,151551358,2675,2675,2675,2675,695
20250331,162700,151551358,2675,2675,2675,2675,0
20250331,162600,151551358,2675,2675,2675,2675,0
20250331,162500,151551358,2675,2675,2675,2675,0
20250331,162400,151551358,2675,2675,2675,2675,0
20250331,162300,151551358,2675,2675,2675,2675,0
20250331,162200,151551358,2675,2675,2675,2675,0
20250331,162100,151551358,2675,2675,2675,2675,0
20250331,162000,151551358,2675,2675,2675,2675,0
20250331,161900,151551358,2675,2675,2675,2675,0
20250331,161800,151551358,2675,2675,2675,2675,0
20250331,161700,151551358,2675,2675,2675,2675,0
20250331,161600,151551358,2675,2675,2675,2675,0
20250331,161500,151551358,2675,2675,2675,2675,0
20250331,161400,151551358,2675,2675,2675,2675,0
20250331,161300,151551358,2675,2675,2675,2675,0
20250331,161200,151551358,2675,2675,2675,2675,0
20250331,161100,151551358,2675,2675,2675,2675,0
20250331,161000,151551358,2675,2675,2675,2675,0
20250331,160900,151551358,2675,2675,2675,2675,0
20250331,160800,151551358,2675,2675,2675,2675,0
20250331,160700,151551358,2675,2675,2675,2675,0
20250331,160600,151551358,2675,2675,2675,2675,0
20250331,160500,151551358,2675,2675,2675,2675,0
20250331,160400,151551358,2675,2675,2675,2675,0
20250331,160300,151551358,2675,2675,2675,2675,0
20250331,160200,151551358,2675,2675,2675,2675,0
20250331,160100,151551358,2675,2675,2675,2675,0
20250331,160000,151551358,2675,2675,2675,2675,0
20250331,155900,151551358,2675,2675,2675,2675,0
20250331,155800,151551358,2675,2675,2675,2675,695
20250331,155700,151551358,2675,2675,2675,2675,0
20250331,155600,151551358,2675,2675,2675,2675,0
20250331,155500,151551358,2675,2675,2675,2675,0
20250331,155400,151551358,2675,2675,2675,2675,0
20250331,155300,151551358,2675,2675,2675,2675,0
20250331,155200,151551358,2675,2675,2675,2675,0
20250331,155100,151551358,2675,2675,2675,2675,0
20250331,155000,151551358,2675,2675,2675,2675,0
20250331,154900,151551358,2675,2675,2675,2675,0
20250331,154800,151551358,2675,2675,2675,2675,0
20250331,154700,151551358,2675,2675,2675,2675,0
20250331,154600,151551358,2675,2675,2675,2675,0
20250331,154500,151551358,2675,2675,2675,2675,0
20250331,154400,151551358,2675,2675,2675,2675,0
20250331,154300,151551358,2675,2675,2675,2675,0
20250331,154200,151551358,2675,2675,2675,2675,0
20250331,154100,151551358,2675,2675,2675,2675,0
20250331,154000,151551358,2675,2675,2675,2675,0
20250331,153900,151551358,2675,2675,2675,2675,0
20250331,153800,151551358,2675,2675,2675,2675,0
20250331,153700,151551358,2675,2675,2675,2675,0
20250331,153600,151551358,2675,2675,2675,2675,0
20250331,153500,151551358,2675,2675,2675,2675,0
20250331,153400,151551358,2675,2675,2675,2675,0
20250331,153300,151551358,2675,2675,2675,2675,0
20250331,153200,151551358,2675,2675,2675,2675,0
20250331,153100,151551358,2675,2675,2675,2675,0
20250331,153000,151551358,2675,2675,2675,2675,695
20250331,152900,149692233,2670,2670,2670,2670,0
20250331,152800,149692233,2670,2670,2670,2670,0
20250331,152700,149692233,2670,2670,2670,2670,0
20250331,152600,149692233,2670,2670,2670,2670,0
20250331,152500,149692233,2670,2670,2670,2670,0
20250331,152400,149692233,2670,2670,2670,2670,0
20250331,152300,149692233,2670,2670,2670,2670,0
20250331,152200,149692233,2670,2670,2670,2670,0
20250331,152100,149692233,2670,2670,2670,2670,0
20250331,152000,149692233,2670,2670,2670,2670,0
20250331,151900,149692233,2670,2670,2670,2670,120
20250331,151800,149371833,2670,2670,2670,2667,1147
20250331,151700,146309943,2680,2680,2680,2680,0
20250331,151600,146309943,2680,2675,2680,2670,8
20250331,151500,146288568,2670,2670,2670,2670,425
20250331,151400,145153818,2675,2675,2675,2675,575
20250331,151300,143615693,2680,2680,2680,2680,0
20250331,151200,143615693,2680,2680,2680,2680,10
20250331,151100,143588893,2675,2675,2675,2675,0
20250331,151000,143588893,2675,2675,2675,2675,0
20250331,150900,143588893,2675,2675,2675,2675,7
20250331,150800,143570168,2675,2675,2675,2675,2
20250331,150700,143564818,2675,2675,2675,2675,40
20250331,150600,143457818,2675,2675,2675,2675,1
20250331,150500,143455143,2675,2675,2675,2675,0
20250331,150400,143455143,2675,2675,2675,2675,0
20250331,150300,143455143,2675,2675,2675,2675,0
20250331,150200,143455143,2675,2675,2675,2675,0
20250331,150100,143455143,2675,2675,2675,2675,1
20250331,150000,143452468,2675,2670,2675,2670,249
20250331,145900,142787393,2670,2670,2670,2670,0
20250331,145800,142787393,2670,2670,2670,2670,0
20250331,145700,142787393,2670,2670,2670,2670,400
20250331,145600,141719393,2665,2665,2665,2665,0
20250331,145500,141719393,2665,2670,2670,2665,700
20250331,145400,139853593,2670,2675,2675,2670,400
20250331,145300,138785583,2670,2675,2675,2670,2150
20250331,145200,133043993,2690,2690,2690,2690,0
20250331,145100,133043993,2690,2690,2690,2690,0
20250331,145000,133043993,2690,2690,2690,2690,0
20250331,144900,133043993,2690,2690,2690,2690,80
20250331,144800,132828793,2690,2690,2690,2690,8
20250331,144700,132807273,2690,2690,2690,2690,0
20250331,144600,132807273,2690,2670,2690,2670,1001
20250331,144500,130134583,2670,2670,2670,2670,0
20250331,144400,130134583,2670,2685,2685,2670,5770
20250331,144300,114682098,2680,2680,2680,2680,0
20250331,144200,114682098,2680,2680,2680,2680,0
20250331,144100,114682098,2680,2680,2680,2680,0
20250331,144000,114682098,2680,2680,2680,2680,0
20250331,143900,114682098,2680,2690,2690,2680,1841
20250331,143800,109743953,2685,2690,2690,2685,477
20250331,143700,108462708,2685,2685,2685,2685,400
20250331,143600,107388708,2685,2690,2690,2685,339
20250331,143500,106477868,2690,2690,2690,2690,0
20250331,143400,106477868,2690,2690,2690,2690,0
20250331,143300,106477868,2690,2690,2690,2690,0
20250331,143200,106477868,2690,2690,2690,2690,5
20250331,143100,106464418,2690,2700,2700,2690,835
20250331,143000,104218113,2705,2705,2705,2705,0
20250331,142900,104218113,2705,2705,2705,2700,1020
20250331,142800,101459683,2705,2710,2710,2695,544
20250331,142700,99992993,2710,2710,2710,2710,261
20250331,142600,99285683,2710,2710,2715,2700,929
20250331,142500,96772993,2700,2710,2710,2700,220
20250331,142400,96177493,2710,2710,2710,2710,1
20250331,142300,96174783,2715,2715,2715,2715,9
20250331,142200,96150348,2715,2715,2715,2715,213
20250331,142100,95572053,2715,2715,2715,2715,0
20250331,142000,95572053,2715,2715,2715,2715,1
20250331,141900,95569338,2715,2715,2715,2715,0
20250331,141800,95569338,2715,2715,2715,2715,0
20250331,141700,95569338,2715,2715,2715,2715,10
20250331,141600,95542188,2710,2710,2710,2710,260
20250331,141500,94837588,2715,2715,2715,2715,8
20250331,141400,94815868,2720,2720,2720,2720,0
20250331,141300,94815868,2720,2720,2720,2720,0
20250331,141200,94815868,2720,2720,2720,2720,0
20250331,141100,94815868,2720,2720,2720,2720,0
20250331,141000,94815868,2720,2720,2720,2720,0
20250331,140900,94815868,2720,2715,2720,2715,10
20250331,140800,94788673,2715,2715,2715,2715,240
20250331,140700,94137073,2715,2715,2715,2715,0
20250331,140600,94137073,2715,2715,2715,2715,0
20250331,140500,94137073,2715,2715,2715,2715,1
20250331,140400,94134358,2695,2695,2695,2695,1
20250331,140300,94131663,2715,2715,2715,2715,10
20250331,140200,94104513,2715,2705,2715,2705,415
20250331,140100,92981043,2700,2700,2700,2700,85
20250331,140000,92751543,2700,2700,2700,2700,0
20250331,135900,92751543,2700,2700,2700,2700,5
20250331,135800,92738043,2700,2700,2700,2700,0
20250331,135700,92738043,2700,2700,2700,2700,0
20250331,135600,92738043,2700,2700,2700,2700,0
20250331,135500,92738043,2700,2700,2700,2700,0
20250331,135400,92738043,2700,2700,2700,2700,0
20250331,135300,92738043,2700,2700,2700,2700,1
20250331,135200,92735343,2700,2700,2700,2700,0
20250331,135100,92735343,2700,2700,2700,2700,0
20250331,135000,92735343,2700,2700,2700,2700,0
20250331,134900,92735343,2700,2700,2700,2700,47
20250331,134800,92608443,2700,2700,2700,2700,0
20250331,134700,92608443,2700,2700,2700,2700,0
20250331,134600,92608443,2700,2700,2700,2700,100
20250331,134500,92338443,2695,2695,2695,2695,0
20250331,134400,92338443,2695,2695,2695,2695,0
20250331,134300,92338443,2695,2695,2695,2695,0
20250331,134200,92338443,2695,2695,2695,2695,0
20250331,134100,92338443,2695,2695,2695,2695,0
20250331,134000,92338443,2695,2695,2695,2695,0
20250331,133900,92338443,2695,2695,2695,2695,0
20250331,133800,92338443,2695,2695,2695,2695,0
20250331,133700,92338443,2695,2695,2695,2695,213
20250331,133600,91764408,2695,2695,2695,2695,0
20250331,133500,91764408,2695,2695,2695,2695,10
20250331,133400,91737458,2695,2695,2695,2695,0
20250331,133300,91737458,2695,2695,2695,2695,0
20250331,133200,91737458,2695,2695,2695,2695,10
20250331,133100,91710508,2690,2690,2690,2690,0
20250331,133000,91710508,2690,2690,2690,2690,0
20250331,132900,91710508,2690,2690,2690,2690,0
20250331,132800,91710508,2690,2690,2690,2690,10
20250331,132700,91683608,2690,2690,2690,2690,0
20250331,132600,91683608,2690,2690,2690,2690,0
20250331,132500,91683608,2690,2690,2690,2690,0
20250331,132400,91683608,2690,2690,2690,2690,0
20250331,132300,91683608,2690,2690,2690,2690,0
20250331,132200,91683608,2690,2690,2690,2690,0
20250331,132100,91683608,2690,2690,2690,2690,1496
20250331,132000,87659368,2690,2690,2690,2690,0
20250331,131900,87659368,2690,2690,2690,2690,0
20250331,131800,87659368,2690,2690,2690,2690,0
20250331,131700,87659368,2690,2690,2690,2690,0
20250331,131600,87659368,2690,2690,2690,2690,0
20250331,131500,87659368,2690,2690,2690,2690,0
20250331,131400,87659368,2690,2690,2690,2690,1
20250331,131300,87656678,2690,2690,2690,2690,0
20250331,131200,87656678,2690,2690,2690,2690,0
20250331,131100,87656678,2690,2690,2690,2690,0
20250331,131000,87656678,2690,2690,2690,2690,3
20250331,130900,87648608,2685,2685,2685,2685,0
20250331,130800,87648608,2685,2685,2685,2685,725
20250331,130700,85701983,2685,2685,2685,2685,307
20250331,130600,84877688,2685,2690,2690,2685,10
20250331,130500,84850828,2690,2690,2690,2690,0
20250331,130400,84850828,2690,2690,2690,2690,0
20250331,130300,84850828,2690,2690,2690,2690,0
20250331,130200,84850828,2690,2690,2690,2690,0
20250331,130100,84850828,2690,2690,2690,2690,0
20250331,130000,84850828,2690,2695,2695,2690,1348
20250331,125900,81224703,2695,2695,2695,2695,0
20250331,125800,81224703,2695,2695,2695,2695,4
20250331,125700,81213923,2695,2700,2700,2695,501
20250331,125600,79863723,2700,2700,2700,2700,0
20250331,125500,79863723,2700,2700,2700,2700,0
20250331,125400,79863723,2700,2700,2700,2700,0
20250331,125300,79863723,2700,2700,2700,2700,15
20250331,125200,79823223,2700,2700,2700,2700,1
20250331,125100,79820523,2700,2700,2700,2700,0
20250331,125000,79820523,2700,2700,2700,2700,6
20250331,124900,79804323,2700,2700,2700,2700,0
20250331,124800,79804323,2700,2700,2700,2700,0
20250331,124700,79804323,2700,2700,2700,2700,20
20250331,124600,79750323,2695,2695,2695,2695,1
20250331,124500,79747628,2695,2695,2695,2695,0
20250331,124400,79747628,2695,2695,2695,2695,25
20250331,124300,79680253,2690,2695,2695,2690,475
20250331,124200,78400648,2695,2695,2695,2695,384
20250331,124100,77365768,2700,2700,2700,2700,0
20250331,124000,77365768,2700,2700,2700,2700,0
20250331,123900,77365768,2700,2692,2700,2692,761
20250331,123800,75316561,2692,2692,2692,2692,7
20250331,123700,75297717,2692,2692,2692,2692,60
20250331,123600,75136197,2692,2692,2692,2692,0
20250331,123500,75136197,2692,2692,2692,2692,1
20250331,123400,75133505,2692,2692,2692,2692,25
20250331,123300,75066205,2692,2692,2692,2692,50
20250331,123200,74931605,2692,2692,2692,2692,0
20250331,123100,74931605,2692,2692,2692,2692,50
20250331,123000,74797005,2692,2692,2692,2692,1
20250331,122900,74794313,2692,2692,2692,2692,3
20250331,122800,74786237,2692,2692,2692,2692,1
20250331,122700,74783545,2692,2692,2692,2692,1
20250331,122600,74780853,2692,2692,2692,2692,111
20250331,122500,74482041,2692,2692,2692,2692,5
20250331,122400,74468581,2695,2695,2695,2695,0
20250331,122300,74468581,2695,2697,2697,2695,890
20250331,122200,72070029,2700,2700,2700,2700,0
20250331,122100,72070029,2700,2700,2700,2700,0
20250331,122000,72070029,2700,2700,2700,2700,0
20250331,121900,72070029,2700,2700,2700,2700,0
20250331,121800,72070029,2700,2700,2700,2700,1
20250331,121700,72067329,2700,2700,2700,2700,0
20250331,121600,72067329,2700,2700,2700,2700,1
20250331,121500,72064629,2700,2700,2700,2700,0
20250331,121400,72064629,2700,2700,2700,2700,0
20250331,121300,72064629,2700,2700,2700,2700,0
20250331,121200,72064629,2700,2700,2700,2700,0
20250331,121100,72064629,2700,2700,2700,2700,1
20250331,121000,72061929,2700,2700,2700,2700,0
20250331,120900,72061929,2700,2705,2705,2700,513
20250331,120800,70676824,2705,2705,2705,2705,0
20250331,120700,70676824,2705,2705,2705,2705,0
20250331,120600,70676824,2705,2705,2705,2705,0
20250331,120500,70676824,2705,2705,2705,2705,0
20250331,120400,70676824,2705,2705,2705,2705,1
20250331,120300,70674119,2705,2705,2705,2705,1
20250331,120200,70671414,2710,2710,2710,2710,0
20250331,120100,70671414,2710,2710,2710,2710,1
20250331,120000,70668704,2710,2710,2710,2710,0
20250331,115900,70668704,2710,2710,2710,2710,10
20250331,115800,70641604,2710,2710,2710,2710,0
20250331,115700,70641604,2710,2710,2710,2710,0
20250331,115600,70641604,2710,2710,2710,2710,1
20250331,115500,70638894,2700,2700,2700,2700,0
20250331,115400,70638894,2700,2700,2700,2700,0
20250331,115300,70638894,2700,2700,2700,2700,0
20250331,115200,70638894,2700,2705,2705,2700,1961
20250331,115100,65344049,2710,2710,2710,2710,0
20250331,115000,65344049,2710,2710,2710,2710,0
20250331,114900,65344049,2710,2710,2710,2710,1
20250331,114800,65341339,2710,2710,2710,2710,0
20250331,114700,65341339,2710,2710,2710,2710,1
20250331,114600,65338629,2705,2705,2705,2705,10
20250331,114500,65311579,2705,2705,2705,2705,9
20250331,114400,65287234,2705,2705,2705,2705,0
20250331,114300,65287234,2705,2705,2705,2705,1
20250331,114200,65284529,2710,2710,2710,2710,20
20250331,114100,65230329,2710,2710,2710,2710,0
20250331,114000,65230329,2710,2710,2710,2710,0
20250331,113900,65230329,2710,2710,2710,2710,0
20250331,113800,65230329,2710,2710,2710,2710,0
20250331,113700,65230329,2710,2710,2710,2710,1
20250331,113600,65227619,2700,2700,2700,2700,0
20250331,113500,65227619,2700,2700,2700,2700,0
20250331,113400,65227619,2700,2700,2700,2700,0
20250331,113300,65227619,2700,2700,2700,2700,0
20250331,113200,65227619,2700,2700,2700,2700,0
20250331,113100,65227619,2700,2700,2700,2700,0
20250331,113000,65227619,2700,2710,2710,2700,2189
20250331,112900,59313864,2710,2710,2710,2710,0
20250331,112800,59313864,2710,2710,2710,2710,0
20250331,112700,59313864,2710,2710,2710,2710,1
20250331,112600,59311154,2710,2710,2710,2710,0
20250331,112500,59311154,2710,2710,2710,2710,1
20250331,112400,59308444,2710,2710,2710,2710,0
20250331,112300,59308444,2710,2710,2710,2710,0
20250331,112200,59308444,2710,2710,2710,2710,36
20250331,112100,59210884,2715,2715,2715,2715,0
20250331,112000,59210884,2715,2715,2715,2715,1
20250331,111900,59208169,2710,2710,2710,2710,0
20250331,111800,59208169,2710,2710,2710,2710,9
20250331,111700,59183779,2710,2710,2710,2710,0
20250331,111600,59183779,2710,2710,2710,2710,0
20250331,111500,59183779,2710,2710,2710,2710,6
20250331,111400,59167519,2710,2710,2710,2710,0
20250331,111300,59167519,2710,2710,2710,2710,1
20250331,111200,59164809,2705,2705,2705,2705,65
20250331,111100,58988984,2705,2705,2705,2705,0
20250331,111000,58988984,2705,2705,2705,2705,0
20250331,110900,58988984,2705,2705,2705,2705,4
20250331,110800,58978164,2705,2710,2710,2705,11
20250331,110700,58948394,2710,2710,2710,2710,0
20250331,110600,58948394,2710,2710,2710,2710,1
20250331,110500,58945684,2710,2710,2710,2710,0
20250331,110400,58945684,2710,2710,2710,2710,0
20250331,110300,58945684,2710,2710,2710,2710,0
20250331,110200,58945684,2710,2710,2710,2710,14
20250331,110100,58907744,2710,2712,2715,2710,70
20250331,110000,58718025,2715,2715,2715,2715,0
20250331,105900,58718025,2715,2715,2715,2715,0
20250331,105800,58718025,2715,2715,2715,2715,0
20250331,105700,58718025,2715,2715,2715,2715,2
20250331,105600,58712595,2715,2710,2715,2710,7
20250331,105500,58693620,2705,2705,2705,2705,125
20250331,105400,58355495,2710,2705,2710,2705,60
20250331,105300,58193190,2710,2705,2710,2705,77
20250331,105200,57984900,2710,2715,2715,2710,12
20250331,105100,57952360,2715,2715,2715,2715,0
20250331,105000,57952360,2715,2715,2715,2715,5
20250331,104900,57938785,2720,2720,2720,2720,1
20250331,104800,57936065,2720,2720,2720,2720,0
20250331,104700,57936065,2720,2720,2720,2720,0
20250331,104600,57936065,2720,2720,2720,2720,1
20250331,104500,57933345,2720,2720,2720,2720,0
20250331,104400,57933345,2720,2720,2720,2720,0
20250331,104300,57933345,2720,2720,2720,2720,1
20250331,104200,57930625,2730,2730,2730,2730,2
20250331,104100,57925165,2735,2735,2735,2735,0
20250331,104000,57925165,2735,2735,2735,2735,0
20250331,103900,57925165,2735,2735,2735,2735,0
20250331,103800,57925165,2735,2735,2735,2735,0
20250331,103700,57925165,2735,2735,2735,2735,0
20250331,103600,57925165,2735,2735,2735,2735,0
20250331,103500,57925165,2735,2720,2735,2720,101
20250331,103400,57650430,2735,2730,2735,2730,62
20250331,103300,57481015,2725,2720,2725,2720,20
20250331,103200,57426565,2730,2730,2730,2730,0
20250331,103100,57426565,2730,2730,2730,2730,0
20250331,103000,57426565,2730,2730,2730,2730,0
20250331,102900,57426565,2730,2730,2730,2730,0
20250331,102800,57426565,2730,2735,2735,2730,205
20250331,102700,56865915,2730,2730,2730,2730,354
20250331,102600,55899495,2735,2735,2735,2735,0
20250331,102500,55899495,2735,2735,2735,2735,0
20250331,102400,55899495,2735,2735,2735,2735,0
20250331,102300,55899495,2735,2730,2735,2730,60
20250331,102200,55735445,2730,2730,2730,2730,10
20250331,102100,55708145,2710,2710,2710,2710,0
20250331,102000,55708145,2710,2725,2725,2710,100
20250331,101900,55437115,2725,2725,2725,2725,0
20250331,101800,55437115,2725,2725,2725,2725,110
20250331,101700,55137365,2720,2720,2720,2720,2
20250331,101600,55131925,2730,2730,2730,2730,1
20250331,101500,55129195,2725,2725,2725,2725,99
20250331,101400,54859420,2722,2720,2722,2720,77
20250331,101300,54649962,2720,2720,2720,2720,10
20250331,101200,54622762,2720,2720,2720,2720,0
20250331,101100,54622762,2720,2720,2720,2720,0
20250331,101000,54622762,2720,2720,2720,2720,0
20250331,100900,54622762,2720,2720,2720,2720,35
20250331,100800,54527562,2710,2710,2710,2710,1
20250331,100700,54524852,2720,2715,2720,2715,21
20250331,100600,54467832,2710,2710,2710,2710,706
20250331,100500,52554572,2705,2705,2705,2705,6
20250331,100400,52538342,2710,2710,2710,2710,0
20250331,100300,52538342,2710,2710,2710,2710,5
20250331,100200,52524792,2710,2710,2710,2710,1
20250331,100100,52522082,2705,2705,2705,2705,0
20250331,100000,52522082,2705,2710,2710,2705,8
20250331,095900,52500437,2700,2700,2700,2700,0
20250331,095800,52500437,2700,2700,2700,2700,12
20250331,095700,52468037,2700,2700,2700,2700,110
20250331,095600,52171037,2700,2707,2707,2700,200
20250331,095500,51630513,2710,2710,2710,2710,0
20250331,095400,51630513,2710,2710,2710,2710,100
20250331,095300,51359513,2710,2705,2710,2705,237
20250331,095200,50718378,2705,2705,2705,2705,21
20250331,095100,50661573,2697,2697,2697,2697,0
20250331,095000,50661573,2697,2700,2700,2695,202
20250331,094900,50117154,2695,2695,2695,2695,0
20250331,094800,50117154,2695,2700,2700,2695,302
20250331,094700,49303020,2700,2700,2700,2700,0
20250331,094600,49303020,2700,2705,2705,2700,204
20250331,094500,48752200,2705,2705,2705,2705,0
20250331,094400,48752200,2705,2705,2705,2705,1
20250331,094300,48749495,2705,2705,2705,2705,7
20250331,094200,48730560,2705,2705,2705,2705,2
20250331,094100,48725150,2705,2705,2705,2705,3
20250331,094000,48717035,2705,2705,2705,2705,0
20250331,093900,48717035,2705,2700,2705,2700,19
20250331,093800,48665690,2705,2695,2705,2695,11
20250331,093700,48636035,2695,2695,2695,2695,0
20250331,093600,48636035,2695,2700,2705,2695,116
20250331,093500,48322655,2710,2710,2710,2695,467
20250331,093400,47062900,2705,2710,2710,2705,9
20250331,093300,47038520,2710,2705,2710,2700,874
20250331,093200,44678695,2700,2710,2710,2700,2657
20250331,093100,37504785,2710,2705,2710,2705,3
20250331,093000,37496665,2710,2710,2710,2710,0
20250331,092900,37496665,2710,2710,2710,2710,2
20250331,092800,37491245,2710,2710,2710,2710,0
20250331,092700,37491245,2710,2710,2710,2710,10
20250331,092600,37464145,2715,2695,2715,2695,251
20250331,092500,36787680,2695,2695,2695,2695,50
20250331,092400,36652930,2700,2705,2705,2700,194
20250331,092300,36129120,2715,2715,2715,2700,11
20250331,092200,36099390,2720,2720,2720,2720,0
20250331,092100,36099390,2720,2720,2720,2720,0
20250331,092000,36099390,2720,2710,2720,2710,191
20250331,091900,35581570,2710,2700,2710,2695,375
20250331,091800,34568705,2700,2700,2700,2700,1
20250331,091700,34566005,2695,2695,2695,2695,50
20250331,091600,34431255,2695,2675,2695,2675,442
20250331,091500,33248865,2695,2675,2695,2675,703
20250331,091400,31367940,2675,2695,2695,2675,2872
20250331,091300,23661355,2695,2705,2705,2695,127
20250331,091200,23318505,2705,2705,2705,2705,68
20250331,091100,23134565,2705,2700,2705,2700,112
20250331,091000,22831615,2700,2695,2700,2695,295
20250331,090900,22035125,2695,2690,2700,2690,130
20250331,090800,21685320,2695,2695,2695,2695,100
20250331,090700,21415820,2680,2715,2720,2675,2205
20250331,090600,15462485,2720,2740,2740,2720,555
20250331,090500,13944575,2740,2740,2740,2740,0
20250331,090400,13944575,2740,2740,2740,2740,200
20250331,090300,13396575,2740,2735,2740,2735,506
20250331,090200,12012640,2725,2730,2730,2710,1849
20250331,090100,6977850,2730,2730,2730,2730,735
20250331,090000,4971300,2755,2740,2755,2735,1813
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250331 192800 151551358 2675 2675 2675 2675 695
3 20250331 192700 151551358 2675 2675 2675 2675 0
4 20250331 192600 151551358 2675 2675 2675 2675 0
5 20250331 192500 151551358 2675 2675 2675 2675 0
6 20250331 192400 151551358 2675 2675 2675 2675 0
7 20250331 192300 151551358 2675 2675 2675 2675 0
8 20250331 192200 151551358 2675 2675 2675 2675 0
9 20250331 192100 151551358 2675 2675 2675 2675 0
10 20250331 192000 151551358 2675 2675 2675 2675 0
11 20250331 191900 151551358 2675 2675 2675 2675 0
12 20250331 191800 151551358 2675 2675 2675 2675 0
13 20250331 191700 151551358 2675 2675 2675 2675 0
14 20250331 191600 151551358 2675 2675 2675 2675 0
15 20250331 191500 151551358 2675 2675 2675 2675 0
16 20250331 191400 151551358 2675 2675 2675 2675 0
17 20250331 191300 151551358 2675 2675 2675 2675 0
18 20250331 191200 151551358 2675 2675 2675 2675 0
19 20250331 191100 151551358 2675 2675 2675 2675 0
20 20250331 191000 151551358 2675 2675 2675 2675 0
21 20250331 190900 151551358 2675 2675 2675 2675 0
22 20250331 190800 151551358 2675 2675 2675 2675 0
23 20250331 190700 151551358 2675 2675 2675 2675 0
24 20250331 190600 151551358 2675 2675 2675 2675 0
25 20250331 190500 151551358 2675 2675 2675 2675 0
26 20250331 190400 151551358 2675 2675 2675 2675 0
27 20250331 190300 151551358 2675 2675 2675 2675 0
28 20250331 190200 151551358 2675 2675 2675 2675 0
29 20250331 190100 151551358 2675 2675 2675 2675 0
30 20250331 190000 151551358 2675 2675 2675 2675 0
31 20250331 185900 151551358 2675 2675 2675 2675 0
32 20250331 185800 151551358 2675 2675 2675 2675 695
33 20250331 185700 151551358 2675 2675 2675 2675 0
34 20250331 185600 151551358 2675 2675 2675 2675 0
35 20250331 185500 151551358 2675 2675 2675 2675 0
36 20250331 185400 151551358 2675 2675 2675 2675 0
37 20250331 185300 151551358 2675 2675 2675 2675 0
38 20250331 185200 151551358 2675 2675 2675 2675 0
39 20250331 185100 151551358 2675 2675 2675 2675 0
40 20250331 185000 151551358 2675 2675 2675 2675 0
41 20250331 184900 151551358 2675 2675 2675 2675 0
42 20250331 184800 151551358 2675 2675 2675 2675 0
43 20250331 184700 151551358 2675 2675 2675 2675 0
44 20250331 184600 151551358 2675 2675 2675 2675 0
45 20250331 184500 151551358 2675 2675 2675 2675 0
46 20250331 184400 151551358 2675 2675 2675 2675 0
47 20250331 184300 151551358 2675 2675 2675 2675 0
48 20250331 184200 151551358 2675 2675 2675 2675 0
49 20250331 184100 151551358 2675 2675 2675 2675 0
50 20250331 184000 151551358 2675 2675 2675 2675 0
51 20250331 183900 151551358 2675 2675 2675 2675 0
52 20250331 183800 151551358 2675 2675 2675 2675 0
53 20250331 183700 151551358 2675 2675 2675 2675 0
54 20250331 183600 151551358 2675 2675 2675 2675 0
55 20250331 183500 151551358 2675 2675 2675 2675 0
56 20250331 183400 151551358 2675 2675 2675 2675 0
57 20250331 183300 151551358 2675 2675 2675 2675 0
58 20250331 183200 151551358 2675 2675 2675 2675 0
59 20250331 183100 151551358 2675 2675 2675 2675 0
60 20250331 183000 151551358 2675 2675 2675 2675 0
61 20250331 182900 151551358 2675 2675 2675 2675 0
62 20250331 182800 151551358 2675 2675 2675 2675 695
63 20250331 182700 151551358 2675 2675 2675 2675 0
64 20250331 182600 151551358 2675 2675 2675 2675 0
65 20250331 182500 151551358 2675 2675 2675 2675 0
66 20250331 182400 151551358 2675 2675 2675 2675 0
67 20250331 182300 151551358 2675 2675 2675 2675 0
68 20250331 182200 151551358 2675 2675 2675 2675 0
69 20250331 182100 151551358 2675 2675 2675 2675 0
70 20250331 182000 151551358 2675 2675 2675 2675 0
71 20250331 181900 151551358 2675 2675 2675 2675 0
72 20250331 181800 151551358 2675 2675 2675 2675 0
73 20250331 181700 151551358 2675 2675 2675 2675 0
74 20250331 181600 151551358 2675 2675 2675 2675 0
75 20250331 181500 151551358 2675 2675 2675 2675 0
76 20250331 181400 151551358 2675 2675 2675 2675 0
77 20250331 181300 151551358 2675 2675 2675 2675 0
78 20250331 181200 151551358 2675 2675 2675 2675 0
79 20250331 181100 151551358 2675 2675 2675 2675 0
80 20250331 181000 151551358 2675 2675 2675 2675 0
81 20250331 180900 151551358 2675 2675 2675 2675 0
82 20250331 180800 151551358 2675 2675 2675 2675 0
83 20250331 180700 151551358 2675 2675 2675 2675 0
84 20250331 180600 151551358 2675 2675 2675 2675 0
85 20250331 180500 151551358 2675 2675 2675 2675 0
86 20250331 180400 151551358 2675 2675 2675 2675 0
87 20250331 180300 151551358 2675 2675 2675 2675 0
88 20250331 180200 151551358 2675 2675 2675 2675 0
89 20250331 180100 151551358 2675 2675 2675 2675 0
90 20250331 180000 151551358 2675 2675 2675 2675 0
91 20250331 175900 151551358 2675 2675 2675 2675 0
92 20250331 175800 151551358 2675 2675 2675 2675 695
93 20250331 175700 151551358 2675 2675 2675 2675 0
94 20250331 175600 151551358 2675 2675 2675 2675 0
95 20250331 175500 151551358 2675 2675 2675 2675 0
96 20250331 175400 151551358 2675 2675 2675 2675 0
97 20250331 175300 151551358 2675 2675 2675 2675 0
98 20250331 175200 151551358 2675 2675 2675 2675 0
99 20250331 175100 151551358 2675 2675 2675 2675 0
100 20250331 175000 151551358 2675 2675 2675 2675 0
101 20250331 174900 151551358 2675 2675 2675 2675 0
102 20250331 174800 151551358 2675 2675 2675 2675 0
103 20250331 174700 151551358 2675 2675 2675 2675 0
104 20250331 174600 151551358 2675 2675 2675 2675 0
105 20250331 174500 151551358 2675 2675 2675 2675 0
106 20250331 174400 151551358 2675 2675 2675 2675 0
107 20250331 174300 151551358 2675 2675 2675 2675 0
108 20250331 174200 151551358 2675 2675 2675 2675 0
109 20250331 174100 151551358 2675 2675 2675 2675 0
110 20250331 174000 151551358 2675 2675 2675 2675 0
111 20250331 173900 151551358 2675 2675 2675 2675 0
112 20250331 173800 151551358 2675 2675 2675 2675 0
113 20250331 173700 151551358 2675 2675 2675 2675 0
114 20250331 173600 151551358 2675 2675 2675 2675 0
115 20250331 173500 151551358 2675 2675 2675 2675 0
116 20250331 173400 151551358 2675 2675 2675 2675 0
117 20250331 173300 151551358 2675 2675 2675 2675 0
118 20250331 173200 151551358 2675 2675 2675 2675 0
119 20250331 173100 151551358 2675 2675 2675 2675 0
120 20250331 173000 151551358 2675 2675 2675 2675 0
121 20250331 172900 151551358 2675 2675 2675 2675 0
122 20250331 172800 151551358 2675 2675 2675 2675 695
123 20250331 172700 151551358 2675 2675 2675 2675 0
124 20250331 172600 151551358 2675 2675 2675 2675 0
125 20250331 172500 151551358 2675 2675 2675 2675 0
126 20250331 172400 151551358 2675 2675 2675 2675 0
127 20250331 172300 151551358 2675 2675 2675 2675 0
128 20250331 172200 151551358 2675 2675 2675 2675 0
129 20250331 172100 151551358 2675 2675 2675 2675 0
130 20250331 172000 151551358 2675 2675 2675 2675 0
131 20250331 171900 151551358 2675 2675 2675 2675 0
132 20250331 171800 151551358 2675 2675 2675 2675 0
133 20250331 171700 151551358 2675 2675 2675 2675 0
134 20250331 171600 151551358 2675 2675 2675 2675 0
135 20250331 171500 151551358 2675 2675 2675 2675 0
136 20250331 171400 151551358 2675 2675 2675 2675 0
137 20250331 171300 151551358 2675 2675 2675 2675 0
138 20250331 171200 151551358 2675 2675 2675 2675 0
139 20250331 171100 151551358 2675 2675 2675 2675 0
140 20250331 171000 151551358 2675 2675 2675 2675 0
141 20250331 170900 151551358 2675 2675 2675 2675 0
142 20250331 170800 151551358 2675 2675 2675 2675 0
143 20250331 170700 151551358 2675 2675 2675 2675 0
144 20250331 170600 151551358 2675 2675 2675 2675 0
145 20250331 170500 151551358 2675 2675 2675 2675 0
146 20250331 170400 151551358 2675 2675 2675 2675 0
147 20250331 170300 151551358 2675 2675 2675 2675 0
148 20250331 170200 151551358 2675 2675 2675 2675 0
149 20250331 170100 151551358 2675 2675 2675 2675 0
150 20250331 170000 151551358 2675 2675 2675 2675 0
151 20250331 165900 151551358 2675 2675 2675 2675 0
152 20250331 165800 151551358 2675 2675 2675 2675 695
153 20250331 165700 151551358 2675 2675 2675 2675 0
154 20250331 165600 151551358 2675 2675 2675 2675 0
155 20250331 165500 151551358 2675 2675 2675 2675 0
156 20250331 165400 151551358 2675 2675 2675 2675 0
157 20250331 165300 151551358 2675 2675 2675 2675 0
158 20250331 165200 151551358 2675 2675 2675 2675 0
159 20250331 165100 151551358 2675 2675 2675 2675 0
160 20250331 165000 151551358 2675 2675 2675 2675 0
161 20250331 164900 151551358 2675 2675 2675 2675 0
162 20250331 164800 151551358 2675 2675 2675 2675 0
163 20250331 164700 151551358 2675 2675 2675 2675 0
164 20250331 164600 151551358 2675 2675 2675 2675 0
165 20250331 164500 151551358 2675 2675 2675 2675 0
166 20250331 164400 151551358 2675 2675 2675 2675 0
167 20250331 164300 151551358 2675 2675 2675 2675 0
168 20250331 164200 151551358 2675 2675 2675 2675 0
169 20250331 164100 151551358 2675 2675 2675 2675 0
170 20250331 164000 151551358 2675 2675 2675 2675 0
171 20250331 163900 151551358 2675 2675 2675 2675 0
172 20250331 163800 151551358 2675 2675 2675 2675 0
173 20250331 163700 151551358 2675 2675 2675 2675 0
174 20250331 163600 151551358 2675 2675 2675 2675 0
175 20250331 163500 151551358 2675 2675 2675 2675 0
176 20250331 163400 151551358 2675 2675 2675 2675 0
177 20250331 163300 151551358 2675 2675 2675 2675 0
178 20250331 163200 151551358 2675 2675 2675 2675 0
179 20250331 163100 151551358 2675 2675 2675 2675 0
180 20250331 163000 151551358 2675 2675 2675 2675 0
181 20250331 162900 151551358 2675 2675 2675 2675 0
182 20250331 162800 151551358 2675 2675 2675 2675 695
183 20250331 162700 151551358 2675 2675 2675 2675 0
184 20250331 162600 151551358 2675 2675 2675 2675 0
185 20250331 162500 151551358 2675 2675 2675 2675 0
186 20250331 162400 151551358 2675 2675 2675 2675 0
187 20250331 162300 151551358 2675 2675 2675 2675 0
188 20250331 162200 151551358 2675 2675 2675 2675 0
189 20250331 162100 151551358 2675 2675 2675 2675 0
190 20250331 162000 151551358 2675 2675 2675 2675 0
191 20250331 161900 151551358 2675 2675 2675 2675 0
192 20250331 161800 151551358 2675 2675 2675 2675 0
193 20250331 161700 151551358 2675 2675 2675 2675 0
194 20250331 161600 151551358 2675 2675 2675 2675 0
195 20250331 161500 151551358 2675 2675 2675 2675 0
196 20250331 161400 151551358 2675 2675 2675 2675 0
197 20250331 161300 151551358 2675 2675 2675 2675 0
198 20250331 161200 151551358 2675 2675 2675 2675 0
199 20250331 161100 151551358 2675 2675 2675 2675 0
200 20250331 161000 151551358 2675 2675 2675 2675 0
201 20250331 160900 151551358 2675 2675 2675 2675 0
202 20250331 160800 151551358 2675 2675 2675 2675 0
203 20250331 160700 151551358 2675 2675 2675 2675 0
204 20250331 160600 151551358 2675 2675 2675 2675 0
205 20250331 160500 151551358 2675 2675 2675 2675 0
206 20250331 160400 151551358 2675 2675 2675 2675 0
207 20250331 160300 151551358 2675 2675 2675 2675 0
208 20250331 160200 151551358 2675 2675 2675 2675 0
209 20250331 160100 151551358 2675 2675 2675 2675 0
210 20250331 160000 151551358 2675 2675 2675 2675 0
211 20250331 155900 151551358 2675 2675 2675 2675 0
212 20250331 155800 151551358 2675 2675 2675 2675 695
213 20250331 155700 151551358 2675 2675 2675 2675 0
214 20250331 155600 151551358 2675 2675 2675 2675 0
215 20250331 155500 151551358 2675 2675 2675 2675 0
216 20250331 155400 151551358 2675 2675 2675 2675 0
217 20250331 155300 151551358 2675 2675 2675 2675 0
218 20250331 155200 151551358 2675 2675 2675 2675 0
219 20250331 155100 151551358 2675 2675 2675 2675 0
220 20250331 155000 151551358 2675 2675 2675 2675 0
221 20250331 154900 151551358 2675 2675 2675 2675 0
222 20250331 154800 151551358 2675 2675 2675 2675 0
223 20250331 154700 151551358 2675 2675 2675 2675 0
224 20250331 154600 151551358 2675 2675 2675 2675 0
225 20250331 154500 151551358 2675 2675 2675 2675 0
226 20250331 154400 151551358 2675 2675 2675 2675 0
227 20250331 154300 151551358 2675 2675 2675 2675 0
228 20250331 154200 151551358 2675 2675 2675 2675 0
229 20250331 154100 151551358 2675 2675 2675 2675 0
230 20250331 154000 151551358 2675 2675 2675 2675 0
231 20250331 153900 151551358 2675 2675 2675 2675 0
232 20250331 153800 151551358 2675 2675 2675 2675 0
233 20250331 153700 151551358 2675 2675 2675 2675 0
234 20250331 153600 151551358 2675 2675 2675 2675 0
235 20250331 153500 151551358 2675 2675 2675 2675 0
236 20250331 153400 151551358 2675 2675 2675 2675 0
237 20250331 153300 151551358 2675 2675 2675 2675 0
238 20250331 153200 151551358 2675 2675 2675 2675 0
239 20250331 153100 151551358 2675 2675 2675 2675 0
240 20250331 153000 151551358 2675 2675 2675 2675 695
241 20250331 152900 149692233 2670 2670 2670 2670 0
242 20250331 152800 149692233 2670 2670 2670 2670 0
243 20250331 152700 149692233 2670 2670 2670 2670 0
244 20250331 152600 149692233 2670 2670 2670 2670 0
245 20250331 152500 149692233 2670 2670 2670 2670 0
246 20250331 152400 149692233 2670 2670 2670 2670 0
247 20250331 152300 149692233 2670 2670 2670 2670 0
248 20250331 152200 149692233 2670 2670 2670 2670 0
249 20250331 152100 149692233 2670 2670 2670 2670 0
250 20250331 152000 149692233 2670 2670 2670 2670 0
251 20250331 151900 149692233 2670 2670 2670 2670 120
252 20250331 151800 149371833 2670 2670 2670 2667 1147
253 20250331 151700 146309943 2680 2680 2680 2680 0
254 20250331 151600 146309943 2680 2675 2680 2670 8
255 20250331 151500 146288568 2670 2670 2670 2670 425
256 20250331 151400 145153818 2675 2675 2675 2675 575
257 20250331 151300 143615693 2680 2680 2680 2680 0
258 20250331 151200 143615693 2680 2680 2680 2680 10
259 20250331 151100 143588893 2675 2675 2675 2675 0
260 20250331 151000 143588893 2675 2675 2675 2675 0
261 20250331 150900 143588893 2675 2675 2675 2675 7
262 20250331 150800 143570168 2675 2675 2675 2675 2
263 20250331 150700 143564818 2675 2675 2675 2675 40
264 20250331 150600 143457818 2675 2675 2675 2675 1
265 20250331 150500 143455143 2675 2675 2675 2675 0
266 20250331 150400 143455143 2675 2675 2675 2675 0
267 20250331 150300 143455143 2675 2675 2675 2675 0
268 20250331 150200 143455143 2675 2675 2675 2675 0
269 20250331 150100 143455143 2675 2675 2675 2675 1
270 20250331 150000 143452468 2675 2670 2675 2670 249
271 20250331 145900 142787393 2670 2670 2670 2670 0
272 20250331 145800 142787393 2670 2670 2670 2670 0
273 20250331 145700 142787393 2670 2670 2670 2670 400
274 20250331 145600 141719393 2665 2665 2665 2665 0
275 20250331 145500 141719393 2665 2670 2670 2665 700
276 20250331 145400 139853593 2670 2675 2675 2670 400
277 20250331 145300 138785583 2670 2675 2675 2670 2150
278 20250331 145200 133043993 2690 2690 2690 2690 0
279 20250331 145100 133043993 2690 2690 2690 2690 0
280 20250331 145000 133043993 2690 2690 2690 2690 0
281 20250331 144900 133043993 2690 2690 2690 2690 80
282 20250331 144800 132828793 2690 2690 2690 2690 8
283 20250331 144700 132807273 2690 2690 2690 2690 0
284 20250331 144600 132807273 2690 2670 2690 2670 1001
285 20250331 144500 130134583 2670 2670 2670 2670 0
286 20250331 144400 130134583 2670 2685 2685 2670 5770
287 20250331 144300 114682098 2680 2680 2680 2680 0
288 20250331 144200 114682098 2680 2680 2680 2680 0
289 20250331 144100 114682098 2680 2680 2680 2680 0
290 20250331 144000 114682098 2680 2680 2680 2680 0
291 20250331 143900 114682098 2680 2690 2690 2680 1841
292 20250331 143800 109743953 2685 2690 2690 2685 477
293 20250331 143700 108462708 2685 2685 2685 2685 400
294 20250331 143600 107388708 2685 2690 2690 2685 339
295 20250331 143500 106477868 2690 2690 2690 2690 0
296 20250331 143400 106477868 2690 2690 2690 2690 0
297 20250331 143300 106477868 2690 2690 2690 2690 0
298 20250331 143200 106477868 2690 2690 2690 2690 5
299 20250331 143100 106464418 2690 2700 2700 2690 835
300 20250331 143000 104218113 2705 2705 2705 2705 0
301 20250331 142900 104218113 2705 2705 2705 2700 1020
302 20250331 142800 101459683 2705 2710 2710 2695 544
303 20250331 142700 99992993 2710 2710 2710 2710 261
304 20250331 142600 99285683 2710 2710 2715 2700 929
305 20250331 142500 96772993 2700 2710 2710 2700 220
306 20250331 142400 96177493 2710 2710 2710 2710 1
307 20250331 142300 96174783 2715 2715 2715 2715 9
308 20250331 142200 96150348 2715 2715 2715 2715 213
309 20250331 142100 95572053 2715 2715 2715 2715 0
310 20250331 142000 95572053 2715 2715 2715 2715 1
311 20250331 141900 95569338 2715 2715 2715 2715 0
312 20250331 141800 95569338 2715 2715 2715 2715 0
313 20250331 141700 95569338 2715 2715 2715 2715 10
314 20250331 141600 95542188 2710 2710 2710 2710 260
315 20250331 141500 94837588 2715 2715 2715 2715 8
316 20250331 141400 94815868 2720 2720 2720 2720 0
317 20250331 141300 94815868 2720 2720 2720 2720 0
318 20250331 141200 94815868 2720 2720 2720 2720 0
319 20250331 141100 94815868 2720 2720 2720 2720 0
320 20250331 141000 94815868 2720 2720 2720 2720 0
321 20250331 140900 94815868 2720 2715 2720 2715 10
322 20250331 140800 94788673 2715 2715 2715 2715 240
323 20250331 140700 94137073 2715 2715 2715 2715 0
324 20250331 140600 94137073 2715 2715 2715 2715 0
325 20250331 140500 94137073 2715 2715 2715 2715 1
326 20250331 140400 94134358 2695 2695 2695 2695 1
327 20250331 140300 94131663 2715 2715 2715 2715 10
328 20250331 140200 94104513 2715 2705 2715 2705 415
329 20250331 140100 92981043 2700 2700 2700 2700 85
330 20250331 140000 92751543 2700 2700 2700 2700 0
331 20250331 135900 92751543 2700 2700 2700 2700 5
332 20250331 135800 92738043 2700 2700 2700 2700 0
333 20250331 135700 92738043 2700 2700 2700 2700 0
334 20250331 135600 92738043 2700 2700 2700 2700 0
335 20250331 135500 92738043 2700 2700 2700 2700 0
336 20250331 135400 92738043 2700 2700 2700 2700 0
337 20250331 135300 92738043 2700 2700 2700 2700 1
338 20250331 135200 92735343 2700 2700 2700 2700 0
339 20250331 135100 92735343 2700 2700 2700 2700 0
340 20250331 135000 92735343 2700 2700 2700 2700 0
341 20250331 134900 92735343 2700 2700 2700 2700 47
342 20250331 134800 92608443 2700 2700 2700 2700 0
343 20250331 134700 92608443 2700 2700 2700 2700 0
344 20250331 134600 92608443 2700 2700 2700 2700 100
345 20250331 134500 92338443 2695 2695 2695 2695 0
346 20250331 134400 92338443 2695 2695 2695 2695 0
347 20250331 134300 92338443 2695 2695 2695 2695 0
348 20250331 134200 92338443 2695 2695 2695 2695 0
349 20250331 134100 92338443 2695 2695 2695 2695 0
350 20250331 134000 92338443 2695 2695 2695 2695 0
351 20250331 133900 92338443 2695 2695 2695 2695 0
352 20250331 133800 92338443 2695 2695 2695 2695 0
353 20250331 133700 92338443 2695 2695 2695 2695 213
354 20250331 133600 91764408 2695 2695 2695 2695 0
355 20250331 133500 91764408 2695 2695 2695 2695 10
356 20250331 133400 91737458 2695 2695 2695 2695 0
357 20250331 133300 91737458 2695 2695 2695 2695 0
358 20250331 133200 91737458 2695 2695 2695 2695 10
359 20250331 133100 91710508 2690 2690 2690 2690 0
360 20250331 133000 91710508 2690 2690 2690 2690 0
361 20250331 132900 91710508 2690 2690 2690 2690 0
362 20250331 132800 91710508 2690 2690 2690 2690 10
363 20250331 132700 91683608 2690 2690 2690 2690 0
364 20250331 132600 91683608 2690 2690 2690 2690 0
365 20250331 132500 91683608 2690 2690 2690 2690 0
366 20250331 132400 91683608 2690 2690 2690 2690 0
367 20250331 132300 91683608 2690 2690 2690 2690 0
368 20250331 132200 91683608 2690 2690 2690 2690 0
369 20250331 132100 91683608 2690 2690 2690 2690 1496
370 20250331 132000 87659368 2690 2690 2690 2690 0
371 20250331 131900 87659368 2690 2690 2690 2690 0
372 20250331 131800 87659368 2690 2690 2690 2690 0
373 20250331 131700 87659368 2690 2690 2690 2690 0
374 20250331 131600 87659368 2690 2690 2690 2690 0
375 20250331 131500 87659368 2690 2690 2690 2690 0
376 20250331 131400 87659368 2690 2690 2690 2690 1
377 20250331 131300 87656678 2690 2690 2690 2690 0
378 20250331 131200 87656678 2690 2690 2690 2690 0
379 20250331 131100 87656678 2690 2690 2690 2690 0
380 20250331 131000 87656678 2690 2690 2690 2690 3
381 20250331 130900 87648608 2685 2685 2685 2685 0
382 20250331 130800 87648608 2685 2685 2685 2685 725
383 20250331 130700 85701983 2685 2685 2685 2685 307
384 20250331 130600 84877688 2685 2690 2690 2685 10
385 20250331 130500 84850828 2690 2690 2690 2690 0
386 20250331 130400 84850828 2690 2690 2690 2690 0
387 20250331 130300 84850828 2690 2690 2690 2690 0
388 20250331 130200 84850828 2690 2690 2690 2690 0
389 20250331 130100 84850828 2690 2690 2690 2690 0
390 20250331 130000 84850828 2690 2695 2695 2690 1348
391 20250331 125900 81224703 2695 2695 2695 2695 0
392 20250331 125800 81224703 2695 2695 2695 2695 4
393 20250331 125700 81213923 2695 2700 2700 2695 501
394 20250331 125600 79863723 2700 2700 2700 2700 0
395 20250331 125500 79863723 2700 2700 2700 2700 0
396 20250331 125400 79863723 2700 2700 2700 2700 0
397 20250331 125300 79863723 2700 2700 2700 2700 15
398 20250331 125200 79823223 2700 2700 2700 2700 1
399 20250331 125100 79820523 2700 2700 2700 2700 0
400 20250331 125000 79820523 2700 2700 2700 2700 6
401 20250331 124900 79804323 2700 2700 2700 2700 0
402 20250331 124800 79804323 2700 2700 2700 2700 0
403 20250331 124700 79804323 2700 2700 2700 2700 20
404 20250331 124600 79750323 2695 2695 2695 2695 1
405 20250331 124500 79747628 2695 2695 2695 2695 0
406 20250331 124400 79747628 2695 2695 2695 2695 25
407 20250331 124300 79680253 2690 2695 2695 2690 475
408 20250331 124200 78400648 2695 2695 2695 2695 384
409 20250331 124100 77365768 2700 2700 2700 2700 0
410 20250331 124000 77365768 2700 2700 2700 2700 0
411 20250331 123900 77365768 2700 2692 2700 2692 761
412 20250331 123800 75316561 2692 2692 2692 2692 7
413 20250331 123700 75297717 2692 2692 2692 2692 60
414 20250331 123600 75136197 2692 2692 2692 2692 0
415 20250331 123500 75136197 2692 2692 2692 2692 1
416 20250331 123400 75133505 2692 2692 2692 2692 25
417 20250331 123300 75066205 2692 2692 2692 2692 50
418 20250331 123200 74931605 2692 2692 2692 2692 0
419 20250331 123100 74931605 2692 2692 2692 2692 50
420 20250331 123000 74797005 2692 2692 2692 2692 1
421 20250331 122900 74794313 2692 2692 2692 2692 3
422 20250331 122800 74786237 2692 2692 2692 2692 1
423 20250331 122700 74783545 2692 2692 2692 2692 1
424 20250331 122600 74780853 2692 2692 2692 2692 111
425 20250331 122500 74482041 2692 2692 2692 2692 5
426 20250331 122400 74468581 2695 2695 2695 2695 0
427 20250331 122300 74468581 2695 2697 2697 2695 890
428 20250331 122200 72070029 2700 2700 2700 2700 0
429 20250331 122100 72070029 2700 2700 2700 2700 0
430 20250331 122000 72070029 2700 2700 2700 2700 0
431 20250331 121900 72070029 2700 2700 2700 2700 0
432 20250331 121800 72070029 2700 2700 2700 2700 1
433 20250331 121700 72067329 2700 2700 2700 2700 0
434 20250331 121600 72067329 2700 2700 2700 2700 1
435 20250331 121500 72064629 2700 2700 2700 2700 0
436 20250331 121400 72064629 2700 2700 2700 2700 0
437 20250331 121300 72064629 2700 2700 2700 2700 0
438 20250331 121200 72064629 2700 2700 2700 2700 0
439 20250331 121100 72064629 2700 2700 2700 2700 1
440 20250331 121000 72061929 2700 2700 2700 2700 0
441 20250331 120900 72061929 2700 2705 2705 2700 513
442 20250331 120800 70676824 2705 2705 2705 2705 0
443 20250331 120700 70676824 2705 2705 2705 2705 0
444 20250331 120600 70676824 2705 2705 2705 2705 0
445 20250331 120500 70676824 2705 2705 2705 2705 0
446 20250331 120400 70676824 2705 2705 2705 2705 1
447 20250331 120300 70674119 2705 2705 2705 2705 1
448 20250331 120200 70671414 2710 2710 2710 2710 0
449 20250331 120100 70671414 2710 2710 2710 2710 1
450 20250331 120000 70668704 2710 2710 2710 2710 0
451 20250331 115900 70668704 2710 2710 2710 2710 10
452 20250331 115800 70641604 2710 2710 2710 2710 0
453 20250331 115700 70641604 2710 2710 2710 2710 0
454 20250331 115600 70641604 2710 2710 2710 2710 1
455 20250331 115500 70638894 2700 2700 2700 2700 0
456 20250331 115400 70638894 2700 2700 2700 2700 0
457 20250331 115300 70638894 2700 2700 2700 2700 0
458 20250331 115200 70638894 2700 2705 2705 2700 1961
459 20250331 115100 65344049 2710 2710 2710 2710 0
460 20250331 115000 65344049 2710 2710 2710 2710 0
461 20250331 114900 65344049 2710 2710 2710 2710 1
462 20250331 114800 65341339 2710 2710 2710 2710 0
463 20250331 114700 65341339 2710 2710 2710 2710 1
464 20250331 114600 65338629 2705 2705 2705 2705 10
465 20250331 114500 65311579 2705 2705 2705 2705 9
466 20250331 114400 65287234 2705 2705 2705 2705 0
467 20250331 114300 65287234 2705 2705 2705 2705 1
468 20250331 114200 65284529 2710 2710 2710 2710 20
469 20250331 114100 65230329 2710 2710 2710 2710 0
470 20250331 114000 65230329 2710 2710 2710 2710 0
471 20250331 113900 65230329 2710 2710 2710 2710 0
472 20250331 113800 65230329 2710 2710 2710 2710 0
473 20250331 113700 65230329 2710 2710 2710 2710 1
474 20250331 113600 65227619 2700 2700 2700 2700 0
475 20250331 113500 65227619 2700 2700 2700 2700 0
476 20250331 113400 65227619 2700 2700 2700 2700 0
477 20250331 113300 65227619 2700 2700 2700 2700 0
478 20250331 113200 65227619 2700 2700 2700 2700 0
479 20250331 113100 65227619 2700 2700 2700 2700 0
480 20250331 113000 65227619 2700 2710 2710 2700 2189
481 20250331 112900 59313864 2710 2710 2710 2710 0
482 20250331 112800 59313864 2710 2710 2710 2710 0
483 20250331 112700 59313864 2710 2710 2710 2710 1
484 20250331 112600 59311154 2710 2710 2710 2710 0
485 20250331 112500 59311154 2710 2710 2710 2710 1
486 20250331 112400 59308444 2710 2710 2710 2710 0
487 20250331 112300 59308444 2710 2710 2710 2710 0
488 20250331 112200 59308444 2710 2710 2710 2710 36
489 20250331 112100 59210884 2715 2715 2715 2715 0
490 20250331 112000 59210884 2715 2715 2715 2715 1
491 20250331 111900 59208169 2710 2710 2710 2710 0
492 20250331 111800 59208169 2710 2710 2710 2710 9
493 20250331 111700 59183779 2710 2710 2710 2710 0
494 20250331 111600 59183779 2710 2710 2710 2710 0
495 20250331 111500 59183779 2710 2710 2710 2710 6
496 20250331 111400 59167519 2710 2710 2710 2710 0
497 20250331 111300 59167519 2710 2710 2710 2710 1
498 20250331 111200 59164809 2705 2705 2705 2705 65
499 20250331 111100 58988984 2705 2705 2705 2705 0
500 20250331 111000 58988984 2705 2705 2705 2705 0
501 20250331 110900 58988984 2705 2705 2705 2705 4
502 20250331 110800 58978164 2705 2710 2710 2705 11
503 20250331 110700 58948394 2710 2710 2710 2710 0
504 20250331 110600 58948394 2710 2710 2710 2710 1
505 20250331 110500 58945684 2710 2710 2710 2710 0
506 20250331 110400 58945684 2710 2710 2710 2710 0
507 20250331 110300 58945684 2710 2710 2710 2710 0
508 20250331 110200 58945684 2710 2710 2710 2710 14
509 20250331 110100 58907744 2710 2712 2715 2710 70
510 20250331 110000 58718025 2715 2715 2715 2715 0
511 20250331 105900 58718025 2715 2715 2715 2715 0
512 20250331 105800 58718025 2715 2715 2715 2715 0
513 20250331 105700 58718025 2715 2715 2715 2715 2
514 20250331 105600 58712595 2715 2710 2715 2710 7
515 20250331 105500 58693620 2705 2705 2705 2705 125
516 20250331 105400 58355495 2710 2705 2710 2705 60
517 20250331 105300 58193190 2710 2705 2710 2705 77
518 20250331 105200 57984900 2710 2715 2715 2710 12
519 20250331 105100 57952360 2715 2715 2715 2715 0
520 20250331 105000 57952360 2715 2715 2715 2715 5
521 20250331 104900 57938785 2720 2720 2720 2720 1
522 20250331 104800 57936065 2720 2720 2720 2720 0
523 20250331 104700 57936065 2720 2720 2720 2720 0
524 20250331 104600 57936065 2720 2720 2720 2720 1
525 20250331 104500 57933345 2720 2720 2720 2720 0
526 20250331 104400 57933345 2720 2720 2720 2720 0
527 20250331 104300 57933345 2720 2720 2720 2720 1
528 20250331 104200 57930625 2730 2730 2730 2730 2
529 20250331 104100 57925165 2735 2735 2735 2735 0
530 20250331 104000 57925165 2735 2735 2735 2735 0
531 20250331 103900 57925165 2735 2735 2735 2735 0
532 20250331 103800 57925165 2735 2735 2735 2735 0
533 20250331 103700 57925165 2735 2735 2735 2735 0
534 20250331 103600 57925165 2735 2735 2735 2735 0
535 20250331 103500 57925165 2735 2720 2735 2720 101
536 20250331 103400 57650430 2735 2730 2735 2730 62
537 20250331 103300 57481015 2725 2720 2725 2720 20
538 20250331 103200 57426565 2730 2730 2730 2730 0
539 20250331 103100 57426565 2730 2730 2730 2730 0
540 20250331 103000 57426565 2730 2730 2730 2730 0
541 20250331 102900 57426565 2730 2730 2730 2730 0
542 20250331 102800 57426565 2730 2735 2735 2730 205
543 20250331 102700 56865915 2730 2730 2730 2730 354
544 20250331 102600 55899495 2735 2735 2735 2735 0
545 20250331 102500 55899495 2735 2735 2735 2735 0
546 20250331 102400 55899495 2735 2735 2735 2735 0
547 20250331 102300 55899495 2735 2730 2735 2730 60
548 20250331 102200 55735445 2730 2730 2730 2730 10
549 20250331 102100 55708145 2710 2710 2710 2710 0
550 20250331 102000 55708145 2710 2725 2725 2710 100
551 20250331 101900 55437115 2725 2725 2725 2725 0
552 20250331 101800 55437115 2725 2725 2725 2725 110
553 20250331 101700 55137365 2720 2720 2720 2720 2
554 20250331 101600 55131925 2730 2730 2730 2730 1
555 20250331 101500 55129195 2725 2725 2725 2725 99
556 20250331 101400 54859420 2722 2720 2722 2720 77
557 20250331 101300 54649962 2720 2720 2720 2720 10
558 20250331 101200 54622762 2720 2720 2720 2720 0
559 20250331 101100 54622762 2720 2720 2720 2720 0
560 20250331 101000 54622762 2720 2720 2720 2720 0
561 20250331 100900 54622762 2720 2720 2720 2720 35
562 20250331 100800 54527562 2710 2710 2710 2710 1
563 20250331 100700 54524852 2720 2715 2720 2715 21
564 20250331 100600 54467832 2710 2710 2710 2710 706
565 20250331 100500 52554572 2705 2705 2705 2705 6
566 20250331 100400 52538342 2710 2710 2710 2710 0
567 20250331 100300 52538342 2710 2710 2710 2710 5
568 20250331 100200 52524792 2710 2710 2710 2710 1
569 20250331 100100 52522082 2705 2705 2705 2705 0
570 20250331 100000 52522082 2705 2710 2710 2705 8
571 20250331 095900 52500437 2700 2700 2700 2700 0
572 20250331 095800 52500437 2700 2700 2700 2700 12
573 20250331 095700 52468037 2700 2700 2700 2700 110
574 20250331 095600 52171037 2700 2707 2707 2700 200
575 20250331 095500 51630513 2710 2710 2710 2710 0
576 20250331 095400 51630513 2710 2710 2710 2710 100
577 20250331 095300 51359513 2710 2705 2710 2705 237
578 20250331 095200 50718378 2705 2705 2705 2705 21
579 20250331 095100 50661573 2697 2697 2697 2697 0
580 20250331 095000 50661573 2697 2700 2700 2695 202
581 20250331 094900 50117154 2695 2695 2695 2695 0
582 20250331 094800 50117154 2695 2700 2700 2695 302
583 20250331 094700 49303020 2700 2700 2700 2700 0
584 20250331 094600 49303020 2700 2705 2705 2700 204
585 20250331 094500 48752200 2705 2705 2705 2705 0
586 20250331 094400 48752200 2705 2705 2705 2705 1
587 20250331 094300 48749495 2705 2705 2705 2705 7
588 20250331 094200 48730560 2705 2705 2705 2705 2
589 20250331 094100 48725150 2705 2705 2705 2705 3
590 20250331 094000 48717035 2705 2705 2705 2705 0
591 20250331 093900 48717035 2705 2700 2705 2700 19
592 20250331 093800 48665690 2705 2695 2705 2695 11
593 20250331 093700 48636035 2695 2695 2695 2695 0
594 20250331 093600 48636035 2695 2700 2705 2695 116
595 20250331 093500 48322655 2710 2710 2710 2695 467
596 20250331 093400 47062900 2705 2710 2710 2705 9
597 20250331 093300 47038520 2710 2705 2710 2700 874
598 20250331 093200 44678695 2700 2710 2710 2700 2657
599 20250331 093100 37504785 2710 2705 2710 2705 3
600 20250331 093000 37496665 2710 2710 2710 2710 0
601 20250331 092900 37496665 2710 2710 2710 2710 2
602 20250331 092800 37491245 2710 2710 2710 2710 0
603 20250331 092700 37491245 2710 2710 2710 2710 10
604 20250331 092600 37464145 2715 2695 2715 2695 251
605 20250331 092500 36787680 2695 2695 2695 2695 50
606 20250331 092400 36652930 2700 2705 2705 2700 194
607 20250331 092300 36129120 2715 2715 2715 2700 11
608 20250331 092200 36099390 2720 2720 2720 2720 0
609 20250331 092100 36099390 2720 2720 2720 2720 0
610 20250331 092000 36099390 2720 2710 2720 2710 191
611 20250331 091900 35581570 2710 2700 2710 2695 375
612 20250331 091800 34568705 2700 2700 2700 2700 1
613 20250331 091700 34566005 2695 2695 2695 2695 50
614 20250331 091600 34431255 2695 2675 2695 2675 442
615 20250331 091500 33248865 2695 2675 2695 2675 703
616 20250331 091400 31367940 2675 2695 2695 2675 2872
617 20250331 091300 23661355 2695 2705 2705 2695 127
618 20250331 091200 23318505 2705 2705 2705 2705 68
619 20250331 091100 23134565 2705 2700 2705 2700 112
620 20250331 091000 22831615 2700 2695 2700 2695 295
621 20250331 090900 22035125 2695 2690 2700 2690 130
622 20250331 090800 21685320 2695 2695 2695 2695 100
623 20250331 090700 21415820 2680 2715 2720 2675 2205
624 20250331 090600 15462485 2720 2740 2740 2720 555
625 20250331 090500 13944575 2740 2740 2740 2740 0
626 20250331 090400 13944575 2740 2740 2740 2740 200
627 20250331 090300 13396575 2740 2735 2740 2735 506
628 20250331 090200 12012640 2725 2730 2730 2710 1849
629 20250331 090100 6977850 2730 2730 2730 2730 735
630 20250331 090000 4971300 2755 2740 2755 2735 1813

1
024900/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250327,0,32564980,0,94438442000,0.00
20250326,0,32564980,0,96717990600,0.00
20250325,0,32564980,0,95578216300,0.00
20250324,0,32564980,0,95252566500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250327 0 32564980 0 94438442000 0.00
3 20250326 0 32564980 0 96717990600 0.00
4 20250325 0 32564980 0 95578216300 0.00
5 20250324 0 32564980 0 95252566500 0.00