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

635
033320/min/candle-20250331.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,193300,580051305,4825,4825,4825,4825,2810
20250331,193200,580051305,4825,4825,4825,4825,0
20250331,193100,580051305,4825,4825,4825,4825,0
20250331,193000,580051305,4825,4825,4825,4825,0
20250331,192900,580051305,4825,4825,4825,4825,0
20250331,192800,580051305,4825,4825,4825,4825,0
20250331,192700,580051305,4825,4825,4825,4825,0
20250331,192600,580051305,4825,4825,4825,4825,0
20250331,192500,580051305,4825,4825,4825,4825,0
20250331,192400,580051305,4825,4825,4825,4825,0
20250331,192300,580051305,4825,4825,4825,4825,0
20250331,192200,580051305,4825,4825,4825,4825,0
20250331,192100,580051305,4825,4825,4825,4825,0
20250331,192000,580051305,4825,4825,4825,4825,0
20250331,191900,580051305,4825,4825,4825,4825,0
20250331,191800,580051305,4825,4825,4825,4825,0
20250331,191700,580051305,4825,4825,4825,4825,0
20250331,191600,580051305,4825,4825,4825,4825,0
20250331,191500,580051305,4825,4825,4825,4825,0
20250331,191400,580051305,4825,4825,4825,4825,0
20250331,191300,580051305,4825,4825,4825,4825,0
20250331,191200,580051305,4825,4825,4825,4825,0
20250331,191100,580051305,4825,4825,4825,4825,0
20250331,191000,580051305,4825,4825,4825,4825,0
20250331,190900,580051305,4825,4825,4825,4825,0
20250331,190800,580051305,4825,4825,4825,4825,0
20250331,190700,580051305,4825,4825,4825,4825,0
20250331,190600,580051305,4825,4825,4825,4825,0
20250331,190500,580051305,4825,4825,4825,4825,0
20250331,190400,580051305,4825,4825,4825,4825,0
20250331,190300,580051305,4825,4825,4825,4825,2810
20250331,190200,580051305,4825,4825,4825,4825,0
20250331,190100,580051305,4825,4825,4825,4825,0
20250331,190000,580051305,4825,4825,4825,4825,0
20250331,185900,580051305,4825,4825,4825,4825,0
20250331,185800,580051305,4825,4825,4825,4825,0
20250331,185700,580051305,4825,4825,4825,4825,0
20250331,185600,580051305,4825,4825,4825,4825,0
20250331,185500,580051305,4825,4825,4825,4825,0
20250331,185400,580051305,4825,4825,4825,4825,0
20250331,185300,580051305,4825,4825,4825,4825,0
20250331,185200,580051305,4825,4825,4825,4825,0
20250331,185100,580051305,4825,4825,4825,4825,0
20250331,185000,580051305,4825,4825,4825,4825,0
20250331,184900,580051305,4825,4825,4825,4825,0
20250331,184800,580051305,4825,4825,4825,4825,0
20250331,184700,580051305,4825,4825,4825,4825,0
20250331,184600,580051305,4825,4825,4825,4825,0
20250331,184500,580051305,4825,4825,4825,4825,0
20250331,184400,580051305,4825,4825,4825,4825,0
20250331,184300,580051305,4825,4825,4825,4825,0
20250331,184200,580051305,4825,4825,4825,4825,0
20250331,184100,580051305,4825,4825,4825,4825,0
20250331,184000,580051305,4825,4825,4825,4825,0
20250331,183900,580051305,4825,4825,4825,4825,0
20250331,183800,580051305,4825,4825,4825,4825,0
20250331,183700,580051305,4825,4825,4825,4825,0
20250331,183600,580051305,4825,4825,4825,4825,0
20250331,183500,580051305,4825,4825,4825,4825,0
20250331,183400,580051305,4825,4825,4825,4825,0
20250331,183300,580051305,4825,4825,4825,4825,2810
20250331,183200,580051305,4825,4825,4825,4825,0
20250331,183100,580051305,4825,4825,4825,4825,0
20250331,183000,580051305,4825,4825,4825,4825,0
20250331,182900,580051305,4825,4825,4825,4825,0
20250331,182800,580051305,4825,4825,4825,4825,0
20250331,182700,580051305,4825,4825,4825,4825,0
20250331,182600,580051305,4825,4825,4825,4825,0
20250331,182500,580051305,4825,4825,4825,4825,0
20250331,182400,580051305,4825,4825,4825,4825,0
20250331,182300,580051305,4825,4825,4825,4825,0
20250331,182200,580051305,4825,4825,4825,4825,0
20250331,182100,580051305,4825,4825,4825,4825,0
20250331,182000,580051305,4825,4825,4825,4825,0
20250331,181900,580051305,4825,4825,4825,4825,0
20250331,181800,580051305,4825,4825,4825,4825,0
20250331,181700,580051305,4825,4825,4825,4825,0
20250331,181600,580051305,4825,4825,4825,4825,0
20250331,181500,580051305,4825,4825,4825,4825,0
20250331,181400,580051305,4825,4825,4825,4825,0
20250331,181300,580051305,4825,4825,4825,4825,0
20250331,181200,580051305,4825,4825,4825,4825,0
20250331,181100,580051305,4825,4825,4825,4825,0
20250331,181000,580051305,4825,4825,4825,4825,0
20250331,180900,580051305,4825,4825,4825,4825,0
20250331,180800,580051305,4825,4825,4825,4825,0
20250331,180700,580051305,4825,4825,4825,4825,0
20250331,180600,580051305,4825,4825,4825,4825,0
20250331,180500,580051305,4825,4825,4825,4825,0
20250331,180400,580051305,4825,4825,4825,4825,0
20250331,180300,580051305,4825,4825,4825,4825,2810
20250331,180200,580051305,4825,4825,4825,4825,0
20250331,180100,580051305,4825,4825,4825,4825,0
20250331,180000,580051305,4825,4825,4825,4825,0
20250331,175900,580051305,4825,4825,4825,4825,0
20250331,175800,580051305,4825,4825,4825,4825,0
20250331,175700,580051305,4825,4825,4825,4825,0
20250331,175600,580051305,4825,4825,4825,4825,0
20250331,175500,580051305,4825,4825,4825,4825,0
20250331,175400,580051305,4825,4825,4825,4825,0
20250331,175300,580051305,4825,4825,4825,4825,0
20250331,175200,580051305,4825,4825,4825,4825,0
20250331,175100,580051305,4825,4825,4825,4825,0
20250331,175000,580051305,4825,4825,4825,4825,0
20250331,174900,580051305,4825,4825,4825,4825,0
20250331,174800,580051305,4825,4825,4825,4825,0
20250331,174700,580051305,4825,4825,4825,4825,0
20250331,174600,580051305,4825,4825,4825,4825,0
20250331,174500,580051305,4825,4825,4825,4825,0
20250331,174400,580051305,4825,4825,4825,4825,0
20250331,174300,580051305,4825,4825,4825,4825,0
20250331,174200,580051305,4825,4825,4825,4825,0
20250331,174100,580051305,4825,4825,4825,4825,0
20250331,174000,580051305,4825,4825,4825,4825,0
20250331,173900,580051305,4825,4825,4825,4825,0
20250331,173800,580051305,4825,4825,4825,4825,0
20250331,173700,580051305,4825,4825,4825,4825,0
20250331,173600,580051305,4825,4825,4825,4825,0
20250331,173500,580051305,4825,4825,4825,4825,0
20250331,173400,580051305,4825,4825,4825,4825,0
20250331,173300,580051305,4825,4825,4825,4825,2810
20250331,173200,580051305,4825,4825,4825,4825,0
20250331,173100,580051305,4825,4825,4825,4825,0
20250331,173000,580051305,4825,4825,4825,4825,0
20250331,172900,580051305,4825,4825,4825,4825,0
20250331,172800,580051305,4825,4825,4825,4825,0
20250331,172700,580051305,4825,4825,4825,4825,0
20250331,172600,580051305,4825,4825,4825,4825,0
20250331,172500,580051305,4825,4825,4825,4825,0
20250331,172400,580051305,4825,4825,4825,4825,0
20250331,172300,580051305,4825,4825,4825,4825,0
20250331,172200,580051305,4825,4825,4825,4825,0
20250331,172100,580051305,4825,4825,4825,4825,0
20250331,172000,580051305,4825,4825,4825,4825,0
20250331,171900,580051305,4825,4825,4825,4825,0
20250331,171800,580051305,4825,4825,4825,4825,0
20250331,171700,580051305,4825,4825,4825,4825,0
20250331,171600,580051305,4825,4825,4825,4825,0
20250331,171500,580051305,4825,4825,4825,4825,0
20250331,171400,580051305,4825,4825,4825,4825,0
20250331,171300,580051305,4825,4825,4825,4825,0
20250331,171200,580051305,4825,4825,4825,4825,0
20250331,171100,580051305,4825,4825,4825,4825,0
20250331,171000,580051305,4825,4825,4825,4825,0
20250331,170900,580051305,4825,4825,4825,4825,0
20250331,170800,580051305,4825,4825,4825,4825,0
20250331,170700,580051305,4825,4825,4825,4825,0
20250331,170600,580051305,4825,4825,4825,4825,0
20250331,170500,580051305,4825,4825,4825,4825,0
20250331,170400,580051305,4825,4825,4825,4825,0
20250331,170300,580051305,4825,4825,4825,4825,2810
20250331,170200,580051305,4825,4825,4825,4825,0
20250331,170100,580051305,4825,4825,4825,4825,0
20250331,170000,580051305,4825,4825,4825,4825,0
20250331,165900,580051305,4825,4825,4825,4825,0
20250331,165800,580051305,4825,4825,4825,4825,0
20250331,165700,580051305,4825,4825,4825,4825,0
20250331,165600,580051305,4825,4825,4825,4825,0
20250331,165500,580051305,4825,4825,4825,4825,0
20250331,165400,580051305,4825,4825,4825,4825,0
20250331,165300,580051305,4825,4825,4825,4825,0
20250331,165200,580051305,4825,4825,4825,4825,0
20250331,165100,580051305,4825,4825,4825,4825,0
20250331,165000,580051305,4825,4825,4825,4825,0
20250331,164900,580051305,4825,4825,4825,4825,0
20250331,164800,580051305,4825,4825,4825,4825,0
20250331,164700,580051305,4825,4825,4825,4825,0
20250331,164600,580051305,4825,4825,4825,4825,0
20250331,164500,580051305,4825,4825,4825,4825,0
20250331,164400,580051305,4825,4825,4825,4825,0
20250331,164300,580051305,4825,4825,4825,4825,0
20250331,164200,580051305,4825,4825,4825,4825,0
20250331,164100,580051305,4825,4825,4825,4825,0
20250331,164000,580051305,4825,4825,4825,4825,0
20250331,163900,580051305,4825,4825,4825,4825,0
20250331,163800,580051305,4825,4825,4825,4825,0
20250331,163700,580051305,4825,4825,4825,4825,0
20250331,163600,580051305,4825,4825,4825,4825,0
20250331,163500,580051305,4825,4825,4825,4825,0
20250331,163400,580051305,4825,4825,4825,4825,0
20250331,163300,580051305,4825,4825,4825,4825,2810
20250331,163200,580051305,4825,4825,4825,4825,0
20250331,163100,580051305,4825,4825,4825,4825,0
20250331,163000,580051305,4825,4825,4825,4825,0
20250331,162900,580051305,4825,4825,4825,4825,0
20250331,162800,580051305,4825,4825,4825,4825,0
20250331,162700,580051305,4825,4825,4825,4825,0
20250331,162600,580051305,4825,4825,4825,4825,0
20250331,162500,580051305,4825,4825,4825,4825,0
20250331,162400,580051305,4825,4825,4825,4825,0
20250331,162300,580051305,4825,4825,4825,4825,0
20250331,162200,580051305,4825,4825,4825,4825,0
20250331,162100,580051305,4825,4825,4825,4825,0
20250331,162000,580051305,4825,4825,4825,4825,0
20250331,161900,580051305,4825,4825,4825,4825,0
20250331,161800,580051305,4825,4825,4825,4825,0
20250331,161700,580051305,4825,4825,4825,4825,0
20250331,161600,580051305,4825,4825,4825,4825,0
20250331,161500,580051305,4825,4825,4825,4825,0
20250331,161400,580051305,4825,4825,4825,4825,0
20250331,161300,580051305,4825,4825,4825,4825,0
20250331,161200,580051305,4825,4825,4825,4825,0
20250331,161100,580051305,4825,4825,4825,4825,0
20250331,161000,580051305,4825,4825,4825,4825,0
20250331,160900,580051305,4825,4825,4825,4825,0
20250331,160800,580051305,4825,4825,4825,4825,0
20250331,160700,580051305,4825,4825,4825,4825,0
20250331,160600,580051305,4825,4825,4825,4825,0
20250331,160500,580051305,4825,4825,4825,4825,0
20250331,160400,580051305,4825,4825,4825,4825,0
20250331,160300,580051305,4825,4825,4825,4825,2810
20250331,160200,580051305,4825,4825,4825,4825,0
20250331,160100,580051305,4825,4825,4825,4825,0
20250331,160000,580051305,4825,4825,4825,4825,0
20250331,155900,580051305,4825,4825,4825,4825,0
20250331,155800,580051305,4825,4825,4825,4825,0
20250331,155700,580051305,4825,4825,4825,4825,0
20250331,155600,580051305,4825,4825,4825,4825,0
20250331,155500,580051305,4825,4825,4825,4825,0
20250331,155400,580051305,4825,4825,4825,4825,0
20250331,155300,580051305,4825,4825,4825,4825,0
20250331,155200,580051305,4825,4825,4825,4825,0
20250331,155100,580051305,4825,4825,4825,4825,0
20250331,155000,580051305,4825,4825,4825,4825,0
20250331,154900,580051305,4825,4825,4825,4825,0
20250331,154800,580051305,4825,4825,4825,4825,0
20250331,154700,580051305,4825,4825,4825,4825,0
20250331,154600,580051305,4825,4825,4825,4825,0
20250331,154500,580051305,4825,4825,4825,4825,0
20250331,154400,580051305,4825,4825,4825,4825,0
20250331,154300,580051305,4825,4825,4825,4825,0
20250331,154200,580051305,4825,4825,4825,4825,0
20250331,154100,580051305,4825,4825,4825,4825,0
20250331,154000,580051305,4825,4825,4825,4825,0
20250331,153900,580051305,4825,4825,4825,4825,0
20250331,153800,580051305,4825,4825,4825,4825,0
20250331,153700,580051305,4825,4825,4825,4825,0
20250331,153600,580051305,4825,4825,4825,4825,0
20250331,153500,580051305,4825,4825,4825,4825,0
20250331,153400,580051305,4825,4825,4825,4825,0
20250331,153300,580051305,4825,4825,4825,4825,2810
20250331,153200,580051305,4825,4825,4825,4825,0
20250331,153100,580051305,4825,4825,4825,4825,0
20250331,153000,580051305,4825,4825,4825,4825,2810
20250331,152900,566493055,4800,4800,4800,4800,0
20250331,152800,566493055,4800,4800,4800,4800,0
20250331,152700,566493055,4800,4800,4800,4800,0
20250331,152600,566493055,4800,4800,4800,4800,0
20250331,152500,566493055,4800,4800,4800,4800,0
20250331,152400,566493055,4800,4800,4800,4800,0
20250331,152300,566493055,4800,4800,4800,4800,0
20250331,152200,566493055,4800,4800,4800,4800,0
20250331,152100,566493055,4800,4800,4800,4800,0
20250331,152000,566493055,4800,4800,4800,4800,0
20250331,151900,566493055,4800,4820,4820,4800,870
20250331,151800,562314600,4815,4805,4815,4805,144
20250331,151700,561621390,4810,4810,4810,4810,136
20250331,151600,560967230,4820,4810,4820,4800,901
20250331,151500,556632890,4820,4820,4820,4820,1
20250331,151400,556628070,4810,4810,4810,4810,451
20250331,151300,554458760,4820,4820,4820,4810,212
20250331,151200,553439010,4810,4805,4810,4805,191
20250331,151100,552521045,4815,4820,4820,4795,1132
20250331,151000,547083375,4825,4795,4825,4795,11
20250331,150900,547030600,4825,4825,4825,4825,221
20250331,150800,545964275,4825,4820,4825,4795,155
20250331,150700,545217240,4825,4825,4825,4825,0
20250331,150600,545217240,4825,4825,4825,4825,161
20250331,150500,544440415,4830,4815,4830,4795,201
20250331,150400,543475785,4830,4820,4830,4815,1034
20250331,150300,538487875,4820,4820,4825,4820,138
20250331,150200,537822040,4820,4830,4830,4820,431
20250331,150100,535742080,4830,4820,4830,4820,334
20250331,150000,534130615,4815,4810,4815,4800,717
20250331,145900,530678415,4815,4820,4820,4810,6
20250331,145800,530649515,4820,4810,4820,4810,543
20250331,145700,528032435,4795,4795,4795,4795,0
20250331,145600,528032435,4795,4795,4795,4795,1
20250331,145500,528027640,4795,4795,4795,4795,50
20250331,145400,527787890,4800,4800,4800,4800,0
20250331,145300,527787890,4800,4800,4800,4800,52
20250331,145200,527538290,4800,4795,4800,4795,105
20250331,145100,527034765,4795,4800,4800,4795,1152
20250331,145000,521505265,4810,4810,4810,4810,44
20250331,144900,521293625,4820,4800,4820,4800,1207
20250331,144800,515487245,4800,4800,4800,4800,0
20250331,144700,515487245,4800,4820,4820,4800,194
20250331,144600,514554565,4800,4800,4800,4800,350
20250331,144500,512874565,4820,4805,4820,4805,285
20250331,144400,511503250,4805,4805,4805,4805,5
20250331,144300,511479225,4805,4805,4805,4805,3
20250331,144200,511464810,4820,4805,4820,4805,506
20250331,144100,509033450,4800,4800,4800,4800,200
20250331,144000,508073450,4800,4800,4800,4800,100
20250331,143900,507593450,4810,4810,4810,4810,0
20250331,143800,507593450,4810,4810,4810,4810,0
20250331,143700,507593450,4810,4810,4810,4810,219
20250331,143600,506540060,4810,4800,4810,4800,60
20250331,143500,506251840,4800,4800,4800,4800,0
20250331,143400,506251840,4800,4800,4800,4800,6
20250331,143300,506223040,4800,4800,4800,4800,0
20250331,143200,506223040,4800,4805,4805,4800,734
20250331,143100,502698590,4805,4805,4805,4805,59
20250331,143000,502415095,4805,4805,4805,4805,2328
20250331,142900,491229055,4805,4810,4810,4805,3826
20250331,142800,472840840,4835,4835,4835,4835,10
20250331,142700,472792490,4810,4810,4810,4810,20
20250331,142600,472696290,4810,4815,4815,4810,619
20250331,142500,469718060,4815,4815,4815,4815,0
20250331,142400,469718060,4815,4815,4815,4815,0
20250331,142300,469718060,4815,4815,4815,4815,422
20250331,142200,467686130,4815,4825,4825,4815,500
20250331,142100,465278450,4840,4840,4840,4840,113
20250331,142000,464731530,4840,4830,4840,4830,354
20250331,141900,463021700,4825,4825,4825,4820,87
20250331,141800,462602185,4845,4845,4845,4845,328
20250331,141700,461013025,4845,4845,4845,4845,119
20250331,141600,460436470,4845,4845,4845,4845,0
20250331,141500,460436470,4845,4840,4845,4840,101
20250331,141400,459947130,4840,4840,4840,4840,3
20250331,141300,459932610,4815,4815,4815,4815,0
20250331,141200,459932610,4815,4840,4840,4815,405
20250331,141100,457972435,4815,4840,4840,4815,26
20250331,141000,457846620,4840,4840,4840,4840,0
20250331,140900,457846620,4840,4840,4840,4840,2
20250331,140800,457836940,4845,4845,4845,4845,160
20250331,140700,457061740,4845,4845,4845,4845,0
20250331,140600,457061740,4845,4845,4845,4845,123
20250331,140500,456465805,4840,4840,4840,4840,0
20250331,140400,456465805,4840,4840,4840,4840,3
20250331,140300,456451285,4815,4815,4815,4815,103
20250331,140200,455955340,4815,4815,4815,4815,26
20250331,140100,455830150,4850,4850,4850,4850,0
20250331,140000,455830150,4850,4850,4850,4850,214
20250331,135900,454792250,4850,4850,4850,4850,0
20250331,135800,454792250,4850,4850,4850,4832,127
20250331,135700,454176318,4850,4850,4850,4850,40
20250331,135600,453982318,4850,4850,4850,4850,173
20250331,135500,453143268,4815,4850,4850,4815,12
20250331,135400,453085138,4850,4850,4850,4850,169
20250331,135300,452265488,4850,4850,4850,4850,0
20250331,135200,452265488,4850,4850,4850,4850,0
20250331,135100,452265488,4850,4850,4850,4850,191
20250331,135000,451339138,4845,4845,4845,4845,133
20250331,134900,450694753,4845,4815,4845,4815,24
20250331,134800,450578713,4850,4850,4850,4850,181
20250331,134700,449700863,4845,4845,4845,4845,54
20250331,134600,449439233,4845,4845,4845,4845,39
20250331,134500,449250278,4855,4855,4855,4855,164
20250331,134400,448454058,4855,4855,4855,4855,222
20250331,134300,447376248,4860,4860,4860,4860,0
20250331,134200,447376248,4860,4860,4860,4860,111
20250331,134100,446836788,4860,4860,4860,4860,134
20250331,134000,446185548,4860,4860,4860,4860,0
20250331,133900,446185548,4860,4855,4860,4855,216
20250331,133800,445135893,4860,4860,4860,4860,30
20250331,133700,444990093,4860,4820,4860,4815,423
20250331,133600,442936558,4865,4860,4865,4860,1124
20250331,133500,437470908,4860,4835,4860,4835,1199
20250331,133400,431645683,4835,4825,4835,4825,557
20250331,133300,428956348,4825,4820,4825,4820,68
20250331,133200,428628438,4805,4805,4805,4805,0
20250331,133100,428628438,4805,4805,4805,4805,0
20250331,133000,428628438,4805,4805,4805,4805,50
20250331,132900,428388188,4805,4805,4805,4805,0
20250331,132800,428388188,4805,4805,4805,4805,156
20250331,132700,427638608,4805,4805,4805,4805,1000
20250331,132600,422833608,4795,4795,4795,4795,0
20250331,132500,422833608,4795,4800,4800,4795,454
20250331,132400,420655068,4800,4800,4800,4800,0
20250331,132300,420655068,4800,4800,4800,4800,1
20250331,132200,420650268,4795,4795,4795,4795,2
20250331,132100,420640678,4790,4790,4790,4790,0
20250331,132000,420640678,4790,4800,4800,4790,1000
20250331,131900,415846073,4800,4830,4830,4800,2591
20250331,131800,403400343,4830,4830,4830,4830,1
20250331,131700,403395513,4830,4810,4830,4805,1113
20250331,131600,398040428,4810,4815,4815,4810,613
20250331,131500,395090333,4815,4820,4820,4815,390
20250331,131400,393211343,4830,4830,4830,4830,0
20250331,131300,393211343,4830,4830,4830,4830,664
20250331,131200,390004223,4830,4830,4830,4830,349
20250331,131100,388318553,4835,4835,4835,4835,0
20250331,131000,388318553,4835,4835,4835,4835,290
20250331,130900,386916403,4835,4835,4835,4835,175
20250331,130800,386070278,4830,4830,4830,4830,324
20250331,130700,384505358,4835,4835,4835,4835,400
20250331,130600,382571358,4835,4835,4835,4835,703
20250331,130500,379172353,4835,4840,4840,4835,442
20250331,130400,377035118,4840,4840,4840,4840,924
20250331,130300,372562958,4840,4840,4840,4840,0
20250331,130200,372562958,4840,4835,4840,4835,950
20250331,130100,367968468,4837,4840,4840,4837,1326
20250331,130000,361552368,4860,4860,4860,4860,533
20250331,125900,358961988,4860,4860,4860,4860,0
20250331,125800,358961988,4860,4860,4860,4860,0
20250331,125700,358961988,4860,4850,4860,4850,600
20250331,125600,356048733,4850,4850,4850,4850,1
20250331,125500,356043883,4840,4840,4840,4840,0
20250331,125400,356043883,4840,4840,4840,4840,0
20250331,125300,356043883,4840,4840,4840,4840,0
20250331,125200,356043883,4840,4840,4840,4840,327
20250331,125100,354461203,4850,4850,4850,4850,575
20250331,125000,351672453,4850,4850,4850,4850,525
20250331,124900,349126203,4850,4835,4855,4835,392
20250331,124800,347227303,4855,4855,4855,4855,0
20250331,124700,347227303,4855,4850,4855,4850,187
20250331,124600,346320123,4855,4855,4855,4855,0
20250331,124500,346320123,4855,4840,4855,4840,796
20250331,124400,342465863,4865,4865,4865,4865,0
20250331,124300,342465863,4865,4865,4865,4865,0
20250331,124200,342465863,4865,4865,4865,4865,0
20250331,124100,342465863,4865,4865,4865,4865,0
20250331,124000,342465863,4865,4865,4865,4865,0
20250331,123900,342465863,4865,4865,4865,4865,0
20250331,123800,342465863,4865,4860,4865,4860,13
20250331,123700,342402633,4860,4840,4860,4835,505
20250331,123600,339953453,4850,4850,4850,4850,0
20250331,123500,339953453,4850,4850,4850,4850,7
20250331,123400,339919503,4850,4850,4850,4850,43
20250331,123300,339710953,4845,4845,4845,4845,500
20250331,123200,337288453,4845,4845,4845,4845,0
20250331,123100,337288453,4845,4845,4845,4845,0
20250331,123000,337288453,4845,4845,4845,4845,0
20250331,122900,337288453,4845,4845,4845,4845,1
20250331,122800,337283608,4850,4850,4850,4850,0
20250331,122700,337283608,4850,4850,4850,4850,50
20250331,122600,337041108,4860,4860,4860,4860,0
20250331,122500,337041108,4860,4860,4860,4860,0
20250331,122400,337041108,4860,4860,4860,4860,0
20250331,122300,337041108,4860,4860,4860,4860,58
20250331,122200,336759228,4860,4855,4860,4855,20
20250331,122100,336662063,4860,4860,4860,4860,0
20250331,122000,336662063,4860,4860,4860,4860,310
20250331,121900,335155463,4865,4860,4865,4820,129
20250331,121800,334527993,4860,4860,4860,4860,14
20250331,121700,334459953,4865,4820,4865,4820,5
20250331,121600,334435678,4865,4865,4865,4865,31
20250331,121500,334284863,4860,4860,4860,4860,400
20250331,121400,332340863,4860,4860,4860,4860,10
20250331,121300,332292263,4865,4840,4865,4820,2708
20250331,121200,319217948,4860,4860,4860,4860,0
20250331,121100,319217948,4860,4860,4860,4860,0
20250331,121000,319217948,4860,4860,4860,4860,370
20250331,120900,317419748,4865,4865,4865,4865,0
20250331,120800,317419748,4865,4865,4865,4865,0
20250331,120700,317419748,4865,4865,4865,4865,147
20250331,120600,316704593,4865,4860,4865,4860,793
20250331,120500,312850158,4860,4860,4860,4860,504
20250331,120400,310400718,4840,4840,4840,4840,30
20250331,120300,310255518,4840,4840,4840,4840,230
20250331,120200,309142318,4865,4865,4865,4865,0
20250331,120100,309142318,4865,4865,4865,4865,0
20250331,120000,309142318,4865,4865,4865,4865,0
20250331,115900,309142318,4865,4865,4865,4865,0
20250331,115800,309142318,4865,4865,4865,4865,3
20250331,115700,309127723,4840,4865,4865,4840,251
20250331,115600,307911903,4865,4865,4865,4865,0
20250331,115500,307911903,4865,4865,4865,4865,4
20250331,115400,307892443,4865,4865,4865,4865,74
20250331,115300,307532433,4865,4860,4865,4860,61
20250331,115200,307235853,4860,4850,4860,4835,391
20250331,115100,305339498,4860,4860,4860,4860,24
20250331,115000,305222858,4860,4845,4860,4845,378
20250331,114900,303389298,4845,4845,4845,4845,160
20250331,114800,302614098,4845,4845,4845,4845,0
20250331,114700,302614098,4845,4845,4845,4845,200
20250331,114600,301645098,4845,4845,4845,4845,0
20250331,114500,301645098,4845,4845,4845,4845,192
20250331,114400,300714858,4845,4845,4845,4845,0
20250331,114300,300714858,4845,4845,4845,4845,2
20250331,114200,300705168,4845,4845,4845,4845,6
20250331,114100,300676098,4850,4850,4850,4850,0
20250331,114000,300676098,4850,4850,4850,4850,0
20250331,113900,300676098,4850,4850,4850,4850,1
20250331,113800,300671248,4825,4825,4825,4825,0
20250331,113700,300671248,4825,4825,4825,4825,0
20250331,113600,300671248,4825,4830,4830,4825,220
20250331,113500,299609698,4830,4830,4830,4830,0
20250331,113400,299609698,4830,4830,4830,4830,0
20250331,113300,299609698,4830,4830,4830,4830,0
20250331,113200,299609698,4830,4830,4830,4830,152
20250331,113100,298875538,4830,4830,4830,4830,2
20250331,113000,298865878,4830,4850,4850,4830,2
20250331,112900,298856198,4830,4830,4830,4830,0
20250331,112800,298856198,4830,4830,4830,4830,69
20250331,112700,298522928,4850,4850,4850,4850,5
20250331,112600,298498678,4820,4820,4820,4820,279
20250331,112500,297153898,4820,4820,4820,4820,0
20250331,112400,297153898,4820,4820,4820,4820,10
20250331,112300,297105698,4815,4830,4850,4815,434
20250331,112200,295013943,4855,4830,4855,4830,31
20250331,112100,294863713,4830,4830,4830,4830,3
20250331,112000,294849223,4860,4830,4860,4830,4
20250331,111900,294829843,4860,4860,4860,4860,17
20250331,111800,294747223,4860,4860,4860,4860,17
20250331,111700,294664603,4855,4860,4860,4855,215
20250331,111600,293620703,4855,4845,4855,4845,262
20250331,111500,292348703,4855,4850,4855,4850,110
20250331,111400,291815058,4850,4850,4850,4850,9
20250331,111300,291771408,4850,4860,4860,4850,511
20250331,111200,289292978,4825,4860,4860,4825,463
20250331,111100,287057328,4860,4860,4860,4860,5
20250331,111000,287033028,4865,4840,4865,4840,21
20250331,110900,286931113,4835,4835,4835,4835,0
20250331,110800,286931113,4835,4840,4840,4835,542
20250331,110700,284308133,4865,4865,4865,4865,0
20250331,110600,284308133,4865,4865,4865,4865,288
20250331,110500,282907013,4870,4870,4870,4870,0
20250331,110400,282907013,4870,4870,4870,4870,0
20250331,110300,282907013,4870,4870,4870,4870,0
20250331,110200,282907013,4870,4870,4870,4870,0
20250331,110100,282907013,4870,4870,4870,4870,3
20250331,110000,282892403,4870,4870,4870,4870,18
20250331,105900,282804743,4870,4870,4870,4870,0
20250331,105800,282804743,4870,4865,4870,4865,99
20250331,105700,282323013,4840,4870,4870,4840,11
20250331,105600,282269473,4870,4860,4870,4860,359
20250331,105500,280523288,4860,4860,4860,4860,201
20250331,105400,279546428,4860,4860,4860,4860,0
20250331,105300,279546428,4860,4860,4865,4860,29
20250331,105200,279405433,4860,4860,4860,4860,51
20250331,105100,279157573,4860,4860,4860,4860,0
20250331,105000,279157573,4860,4860,4860,4860,61
20250331,104900,278861113,4860,4860,4860,4860,34
20250331,104800,278695873,4860,4855,4860,4855,251
20250331,104700,277477133,4855,4855,4855,4855,5
20250331,104600,277452858,4840,4840,4840,4840,0
20250331,104500,277452858,4840,4870,4870,4840,109
20250331,104400,276924758,4870,4870,4870,4870,35
20250331,104300,276754308,4870,4870,4870,4870,25
20250331,104200,276632558,4840,4870,4870,4840,108
20250331,104100,276109598,4870,4840,4870,4840,17
20250331,104000,276026898,4875,4870,4875,4840,750
20250331,103900,272388578,4870,4860,4870,4860,225
20250331,103800,271293828,4870,4870,4870,4860,609
20250331,103700,268332658,4870,4865,4870,4865,206
20250331,103600,267330438,4865,4865,4865,4865,0
20250331,103500,267330438,4865,4865,4865,4865,150
20250331,103400,266600688,4870,4870,4870,4870,10
20250331,103300,266551988,4885,4885,4885,4885,0
20250331,103200,266551988,4885,4885,4885,4885,32
20250331,103100,266395668,4860,4860,4860,4860,199
20250331,103000,265428528,4860,4860,4860,4860,36
20250331,102900,265253568,4875,4875,4875,4875,0
20250331,102800,265253568,4875,4875,4875,4875,317
20250331,102700,263708193,4875,4875,4875,4875,30
20250331,102600,263561943,4855,4855,4855,4855,149
20250331,102500,262838548,4855,4855,4855,4855,60
20250331,102400,262547248,4870,4875,4875,4870,400
20250331,102300,260597948,4875,4890,4890,4875,121
20250331,102200,260007458,4890,4880,4890,4875,526
20250331,102100,257442648,4880,4887,4887,4880,100
20250331,102000,256954585,4890,4890,4890,4890,50
20250331,101900,256710085,4900,4900,4900,4900,27
20250331,101800,256577785,4900,4900,4900,4880,728
20250331,101700,253020975,4900,4900,4900,4900,83
20250331,101600,252614275,4900,4900,4900,4900,173
20250331,101500,251766575,4900,4900,4900,4900,77
20250331,101400,251389275,4900,4890,4900,4890,35
20250331,101300,251217955,4895,4880,4895,4880,327
20250331,101200,249618570,4880,4880,4880,4880,1098
20250331,101100,244260330,4880,4870,4880,4870,588
20250331,101000,241394635,4845,4870,4870,4845,1031
20250331,100900,236386170,4865,4865,4865,4865,152
20250331,100800,235646690,4865,4870,4870,4865,74
20250331,100700,235286530,4870,4870,4870,4870,0
20250331,100600,235286530,4870,4870,4870,4870,0
20250331,100500,235286530,4870,4870,4870,4870,11
20250331,100400,235232960,4875,4870,4875,4870,52
20250331,100300,234979670,4870,4855,4870,4855,575
20250331,100200,232185730,4855,4845,4855,4845,2
20250331,100100,232176030,4855,4855,4855,4855,1
20250331,100000,232171175,4855,4855,4855,4855,8
20250331,095900,232132335,4850,4850,4850,4850,1023
20250331,095800,227170785,4850,4855,4855,4850,169
20250331,095700,226351005,4860,4860,4860,4860,9
20250331,095600,226307265,4865,4865,4865,4865,0
20250331,095500,226307265,4865,4865,4865,4860,146
20250331,095400,225597425,4865,4865,4865,4865,17
20250331,095300,225514720,4865,4865,4865,4865,7
20250331,095200,225480665,4865,4865,4865,4865,0
20250331,095100,225480665,4865,4850,4865,4850,1456
20250331,095000,218411210,4850,4815,4850,4800,60
20250331,094900,218122500,4855,4820,4860,4820,319
20250331,094800,216584165,4860,4820,4860,4820,102
20250331,094700,216091855,4840,4850,4860,4840,3594
20250331,094600,198651535,4840,4850,4850,4840,6
20250331,094500,198622465,4840,4840,4840,4840,42
20250331,094400,198419185,4840,4845,4845,4840,296
20250331,094300,196985640,4845,4845,4845,4845,0
20250331,094200,196985640,4845,4845,4845,4845,0
20250331,094100,196985640,4845,4845,4845,4845,20
20250331,094000,196888740,4820,4820,4820,4820,100
20250331,093900,196406740,4820,4845,4850,4820,191
20250331,093800,195481320,4855,4855,4855,4855,0
20250331,093700,195481320,4855,4855,4855,4855,201
20250331,093600,194505465,4855,4850,4855,4850,347
20250331,093500,192822255,4850,4830,4850,4820,1395
20250331,093400,186087675,4860,4860,4860,4860,0
20250331,093300,186087675,4860,4865,4865,4835,28
20250331,093200,185951705,4865,4850,4865,4850,31
20250331,093100,185800910,4865,4855,4865,4855,51
20250331,093000,185552980,4855,4835,4860,4800,540
20250331,092900,182951870,4835,4835,4835,4835,1
20250331,092800,182947035,4870,4835,4870,4835,1333
20250331,092700,176492875,4835,4835,4840,4835,246
20250331,092600,175303445,4840,4840,4840,4840,200
20250331,092500,174335445,4840,4815,4840,4815,670
20250331,092400,171102000,4780,4800,4800,4780,630
20250331,092300,168084705,4800,4800,4800,4800,400
20250331,092200,166164705,4800,4820,4820,4800,477
20250331,092100,163869990,4815,4810,4815,4810,810
20250331,092000,159972640,4810,4795,4810,4790,1747
20250331,091900,151593530,4795,4805,4805,4795,2016
20250331,091800,141921650,4805,4800,4805,4795,183
20250331,091700,141043620,4795,4780,4795,4780,628
20250331,091600,138036740,4780,4775,4780,4775,103
20250331,091500,137544865,4775,4760,4775,4755,1253
20250331,091400,131573625,4775,4780,4780,4760,1110
20250331,091300,126282225,4785,4785,4785,4765,172
20250331,091200,125462565,4785,4785,4785,4770,36
20250331,091100,125290590,4790,4790,4790,4790,116
20250331,091000,124734950,4770,4775,4790,4760,2444
20250331,090900,113051285,4770,4770,4770,4770,5
20250331,090800,113027435,4755,4755,4755,4755,58
20250331,090700,112751645,4755,4755,4755,4755,154
20250331,090600,112019375,4775,4755,4775,4755,474
20250331,090500,109762150,4755,4770,4770,4755,205
20250331,090400,108787300,4775,4760,4775,4750,628
20250331,090300,105804085,4775,4760,4780,4740,888
20250331,090200,101578130,4760,4775,4775,4760,2998
20250331,090100,87266620,4775,4840,4840,4760,11686
20250331,090000,31344925,4840,4825,4840,4825,6382
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250331 193300 580051305 4825 4825 4825 4825 2810
3 20250331 193200 580051305 4825 4825 4825 4825 0
4 20250331 193100 580051305 4825 4825 4825 4825 0
5 20250331 193000 580051305 4825 4825 4825 4825 0
6 20250331 192900 580051305 4825 4825 4825 4825 0
7 20250331 192800 580051305 4825 4825 4825 4825 0
8 20250331 192700 580051305 4825 4825 4825 4825 0
9 20250331 192600 580051305 4825 4825 4825 4825 0
10 20250331 192500 580051305 4825 4825 4825 4825 0
11 20250331 192400 580051305 4825 4825 4825 4825 0
12 20250331 192300 580051305 4825 4825 4825 4825 0
13 20250331 192200 580051305 4825 4825 4825 4825 0
14 20250331 192100 580051305 4825 4825 4825 4825 0
15 20250331 192000 580051305 4825 4825 4825 4825 0
16 20250331 191900 580051305 4825 4825 4825 4825 0
17 20250331 191800 580051305 4825 4825 4825 4825 0
18 20250331 191700 580051305 4825 4825 4825 4825 0
19 20250331 191600 580051305 4825 4825 4825 4825 0
20 20250331 191500 580051305 4825 4825 4825 4825 0
21 20250331 191400 580051305 4825 4825 4825 4825 0
22 20250331 191300 580051305 4825 4825 4825 4825 0
23 20250331 191200 580051305 4825 4825 4825 4825 0
24 20250331 191100 580051305 4825 4825 4825 4825 0
25 20250331 191000 580051305 4825 4825 4825 4825 0
26 20250331 190900 580051305 4825 4825 4825 4825 0
27 20250331 190800 580051305 4825 4825 4825 4825 0
28 20250331 190700 580051305 4825 4825 4825 4825 0
29 20250331 190600 580051305 4825 4825 4825 4825 0
30 20250331 190500 580051305 4825 4825 4825 4825 0
31 20250331 190400 580051305 4825 4825 4825 4825 0
32 20250331 190300 580051305 4825 4825 4825 4825 2810
33 20250331 190200 580051305 4825 4825 4825 4825 0
34 20250331 190100 580051305 4825 4825 4825 4825 0
35 20250331 190000 580051305 4825 4825 4825 4825 0
36 20250331 185900 580051305 4825 4825 4825 4825 0
37 20250331 185800 580051305 4825 4825 4825 4825 0
38 20250331 185700 580051305 4825 4825 4825 4825 0
39 20250331 185600 580051305 4825 4825 4825 4825 0
40 20250331 185500 580051305 4825 4825 4825 4825 0
41 20250331 185400 580051305 4825 4825 4825 4825 0
42 20250331 185300 580051305 4825 4825 4825 4825 0
43 20250331 185200 580051305 4825 4825 4825 4825 0
44 20250331 185100 580051305 4825 4825 4825 4825 0
45 20250331 185000 580051305 4825 4825 4825 4825 0
46 20250331 184900 580051305 4825 4825 4825 4825 0
47 20250331 184800 580051305 4825 4825 4825 4825 0
48 20250331 184700 580051305 4825 4825 4825 4825 0
49 20250331 184600 580051305 4825 4825 4825 4825 0
50 20250331 184500 580051305 4825 4825 4825 4825 0
51 20250331 184400 580051305 4825 4825 4825 4825 0
52 20250331 184300 580051305 4825 4825 4825 4825 0
53 20250331 184200 580051305 4825 4825 4825 4825 0
54 20250331 184100 580051305 4825 4825 4825 4825 0
55 20250331 184000 580051305 4825 4825 4825 4825 0
56 20250331 183900 580051305 4825 4825 4825 4825 0
57 20250331 183800 580051305 4825 4825 4825 4825 0
58 20250331 183700 580051305 4825 4825 4825 4825 0
59 20250331 183600 580051305 4825 4825 4825 4825 0
60 20250331 183500 580051305 4825 4825 4825 4825 0
61 20250331 183400 580051305 4825 4825 4825 4825 0
62 20250331 183300 580051305 4825 4825 4825 4825 2810
63 20250331 183200 580051305 4825 4825 4825 4825 0
64 20250331 183100 580051305 4825 4825 4825 4825 0
65 20250331 183000 580051305 4825 4825 4825 4825 0
66 20250331 182900 580051305 4825 4825 4825 4825 0
67 20250331 182800 580051305 4825 4825 4825 4825 0
68 20250331 182700 580051305 4825 4825 4825 4825 0
69 20250331 182600 580051305 4825 4825 4825 4825 0
70 20250331 182500 580051305 4825 4825 4825 4825 0
71 20250331 182400 580051305 4825 4825 4825 4825 0
72 20250331 182300 580051305 4825 4825 4825 4825 0
73 20250331 182200 580051305 4825 4825 4825 4825 0
74 20250331 182100 580051305 4825 4825 4825 4825 0
75 20250331 182000 580051305 4825 4825 4825 4825 0
76 20250331 181900 580051305 4825 4825 4825 4825 0
77 20250331 181800 580051305 4825 4825 4825 4825 0
78 20250331 181700 580051305 4825 4825 4825 4825 0
79 20250331 181600 580051305 4825 4825 4825 4825 0
80 20250331 181500 580051305 4825 4825 4825 4825 0
81 20250331 181400 580051305 4825 4825 4825 4825 0
82 20250331 181300 580051305 4825 4825 4825 4825 0
83 20250331 181200 580051305 4825 4825 4825 4825 0
84 20250331 181100 580051305 4825 4825 4825 4825 0
85 20250331 181000 580051305 4825 4825 4825 4825 0
86 20250331 180900 580051305 4825 4825 4825 4825 0
87 20250331 180800 580051305 4825 4825 4825 4825 0
88 20250331 180700 580051305 4825 4825 4825 4825 0
89 20250331 180600 580051305 4825 4825 4825 4825 0
90 20250331 180500 580051305 4825 4825 4825 4825 0
91 20250331 180400 580051305 4825 4825 4825 4825 0
92 20250331 180300 580051305 4825 4825 4825 4825 2810
93 20250331 180200 580051305 4825 4825 4825 4825 0
94 20250331 180100 580051305 4825 4825 4825 4825 0
95 20250331 180000 580051305 4825 4825 4825 4825 0
96 20250331 175900 580051305 4825 4825 4825 4825 0
97 20250331 175800 580051305 4825 4825 4825 4825 0
98 20250331 175700 580051305 4825 4825 4825 4825 0
99 20250331 175600 580051305 4825 4825 4825 4825 0
100 20250331 175500 580051305 4825 4825 4825 4825 0
101 20250331 175400 580051305 4825 4825 4825 4825 0
102 20250331 175300 580051305 4825 4825 4825 4825 0
103 20250331 175200 580051305 4825 4825 4825 4825 0
104 20250331 175100 580051305 4825 4825 4825 4825 0
105 20250331 175000 580051305 4825 4825 4825 4825 0
106 20250331 174900 580051305 4825 4825 4825 4825 0
107 20250331 174800 580051305 4825 4825 4825 4825 0
108 20250331 174700 580051305 4825 4825 4825 4825 0
109 20250331 174600 580051305 4825 4825 4825 4825 0
110 20250331 174500 580051305 4825 4825 4825 4825 0
111 20250331 174400 580051305 4825 4825 4825 4825 0
112 20250331 174300 580051305 4825 4825 4825 4825 0
113 20250331 174200 580051305 4825 4825 4825 4825 0
114 20250331 174100 580051305 4825 4825 4825 4825 0
115 20250331 174000 580051305 4825 4825 4825 4825 0
116 20250331 173900 580051305 4825 4825 4825 4825 0
117 20250331 173800 580051305 4825 4825 4825 4825 0
118 20250331 173700 580051305 4825 4825 4825 4825 0
119 20250331 173600 580051305 4825 4825 4825 4825 0
120 20250331 173500 580051305 4825 4825 4825 4825 0
121 20250331 173400 580051305 4825 4825 4825 4825 0
122 20250331 173300 580051305 4825 4825 4825 4825 2810
123 20250331 173200 580051305 4825 4825 4825 4825 0
124 20250331 173100 580051305 4825 4825 4825 4825 0
125 20250331 173000 580051305 4825 4825 4825 4825 0
126 20250331 172900 580051305 4825 4825 4825 4825 0
127 20250331 172800 580051305 4825 4825 4825 4825 0
128 20250331 172700 580051305 4825 4825 4825 4825 0
129 20250331 172600 580051305 4825 4825 4825 4825 0
130 20250331 172500 580051305 4825 4825 4825 4825 0
131 20250331 172400 580051305 4825 4825 4825 4825 0
132 20250331 172300 580051305 4825 4825 4825 4825 0
133 20250331 172200 580051305 4825 4825 4825 4825 0
134 20250331 172100 580051305 4825 4825 4825 4825 0
135 20250331 172000 580051305 4825 4825 4825 4825 0
136 20250331 171900 580051305 4825 4825 4825 4825 0
137 20250331 171800 580051305 4825 4825 4825 4825 0
138 20250331 171700 580051305 4825 4825 4825 4825 0
139 20250331 171600 580051305 4825 4825 4825 4825 0
140 20250331 171500 580051305 4825 4825 4825 4825 0
141 20250331 171400 580051305 4825 4825 4825 4825 0
142 20250331 171300 580051305 4825 4825 4825 4825 0
143 20250331 171200 580051305 4825 4825 4825 4825 0
144 20250331 171100 580051305 4825 4825 4825 4825 0
145 20250331 171000 580051305 4825 4825 4825 4825 0
146 20250331 170900 580051305 4825 4825 4825 4825 0
147 20250331 170800 580051305 4825 4825 4825 4825 0
148 20250331 170700 580051305 4825 4825 4825 4825 0
149 20250331 170600 580051305 4825 4825 4825 4825 0
150 20250331 170500 580051305 4825 4825 4825 4825 0
151 20250331 170400 580051305 4825 4825 4825 4825 0
152 20250331 170300 580051305 4825 4825 4825 4825 2810
153 20250331 170200 580051305 4825 4825 4825 4825 0
154 20250331 170100 580051305 4825 4825 4825 4825 0
155 20250331 170000 580051305 4825 4825 4825 4825 0
156 20250331 165900 580051305 4825 4825 4825 4825 0
157 20250331 165800 580051305 4825 4825 4825 4825 0
158 20250331 165700 580051305 4825 4825 4825 4825 0
159 20250331 165600 580051305 4825 4825 4825 4825 0
160 20250331 165500 580051305 4825 4825 4825 4825 0
161 20250331 165400 580051305 4825 4825 4825 4825 0
162 20250331 165300 580051305 4825 4825 4825 4825 0
163 20250331 165200 580051305 4825 4825 4825 4825 0
164 20250331 165100 580051305 4825 4825 4825 4825 0
165 20250331 165000 580051305 4825 4825 4825 4825 0
166 20250331 164900 580051305 4825 4825 4825 4825 0
167 20250331 164800 580051305 4825 4825 4825 4825 0
168 20250331 164700 580051305 4825 4825 4825 4825 0
169 20250331 164600 580051305 4825 4825 4825 4825 0
170 20250331 164500 580051305 4825 4825 4825 4825 0
171 20250331 164400 580051305 4825 4825 4825 4825 0
172 20250331 164300 580051305 4825 4825 4825 4825 0
173 20250331 164200 580051305 4825 4825 4825 4825 0
174 20250331 164100 580051305 4825 4825 4825 4825 0
175 20250331 164000 580051305 4825 4825 4825 4825 0
176 20250331 163900 580051305 4825 4825 4825 4825 0
177 20250331 163800 580051305 4825 4825 4825 4825 0
178 20250331 163700 580051305 4825 4825 4825 4825 0
179 20250331 163600 580051305 4825 4825 4825 4825 0
180 20250331 163500 580051305 4825 4825 4825 4825 0
181 20250331 163400 580051305 4825 4825 4825 4825 0
182 20250331 163300 580051305 4825 4825 4825 4825 2810
183 20250331 163200 580051305 4825 4825 4825 4825 0
184 20250331 163100 580051305 4825 4825 4825 4825 0
185 20250331 163000 580051305 4825 4825 4825 4825 0
186 20250331 162900 580051305 4825 4825 4825 4825 0
187 20250331 162800 580051305 4825 4825 4825 4825 0
188 20250331 162700 580051305 4825 4825 4825 4825 0
189 20250331 162600 580051305 4825 4825 4825 4825 0
190 20250331 162500 580051305 4825 4825 4825 4825 0
191 20250331 162400 580051305 4825 4825 4825 4825 0
192 20250331 162300 580051305 4825 4825 4825 4825 0
193 20250331 162200 580051305 4825 4825 4825 4825 0
194 20250331 162100 580051305 4825 4825 4825 4825 0
195 20250331 162000 580051305 4825 4825 4825 4825 0
196 20250331 161900 580051305 4825 4825 4825 4825 0
197 20250331 161800 580051305 4825 4825 4825 4825 0
198 20250331 161700 580051305 4825 4825 4825 4825 0
199 20250331 161600 580051305 4825 4825 4825 4825 0
200 20250331 161500 580051305 4825 4825 4825 4825 0
201 20250331 161400 580051305 4825 4825 4825 4825 0
202 20250331 161300 580051305 4825 4825 4825 4825 0
203 20250331 161200 580051305 4825 4825 4825 4825 0
204 20250331 161100 580051305 4825 4825 4825 4825 0
205 20250331 161000 580051305 4825 4825 4825 4825 0
206 20250331 160900 580051305 4825 4825 4825 4825 0
207 20250331 160800 580051305 4825 4825 4825 4825 0
208 20250331 160700 580051305 4825 4825 4825 4825 0
209 20250331 160600 580051305 4825 4825 4825 4825 0
210 20250331 160500 580051305 4825 4825 4825 4825 0
211 20250331 160400 580051305 4825 4825 4825 4825 0
212 20250331 160300 580051305 4825 4825 4825 4825 2810
213 20250331 160200 580051305 4825 4825 4825 4825 0
214 20250331 160100 580051305 4825 4825 4825 4825 0
215 20250331 160000 580051305 4825 4825 4825 4825 0
216 20250331 155900 580051305 4825 4825 4825 4825 0
217 20250331 155800 580051305 4825 4825 4825 4825 0
218 20250331 155700 580051305 4825 4825 4825 4825 0
219 20250331 155600 580051305 4825 4825 4825 4825 0
220 20250331 155500 580051305 4825 4825 4825 4825 0
221 20250331 155400 580051305 4825 4825 4825 4825 0
222 20250331 155300 580051305 4825 4825 4825 4825 0
223 20250331 155200 580051305 4825 4825 4825 4825 0
224 20250331 155100 580051305 4825 4825 4825 4825 0
225 20250331 155000 580051305 4825 4825 4825 4825 0
226 20250331 154900 580051305 4825 4825 4825 4825 0
227 20250331 154800 580051305 4825 4825 4825 4825 0
228 20250331 154700 580051305 4825 4825 4825 4825 0
229 20250331 154600 580051305 4825 4825 4825 4825 0
230 20250331 154500 580051305 4825 4825 4825 4825 0
231 20250331 154400 580051305 4825 4825 4825 4825 0
232 20250331 154300 580051305 4825 4825 4825 4825 0
233 20250331 154200 580051305 4825 4825 4825 4825 0
234 20250331 154100 580051305 4825 4825 4825 4825 0
235 20250331 154000 580051305 4825 4825 4825 4825 0
236 20250331 153900 580051305 4825 4825 4825 4825 0
237 20250331 153800 580051305 4825 4825 4825 4825 0
238 20250331 153700 580051305 4825 4825 4825 4825 0
239 20250331 153600 580051305 4825 4825 4825 4825 0
240 20250331 153500 580051305 4825 4825 4825 4825 0
241 20250331 153400 580051305 4825 4825 4825 4825 0
242 20250331 153300 580051305 4825 4825 4825 4825 2810
243 20250331 153200 580051305 4825 4825 4825 4825 0
244 20250331 153100 580051305 4825 4825 4825 4825 0
245 20250331 153000 580051305 4825 4825 4825 4825 2810
246 20250331 152900 566493055 4800 4800 4800 4800 0
247 20250331 152800 566493055 4800 4800 4800 4800 0
248 20250331 152700 566493055 4800 4800 4800 4800 0
249 20250331 152600 566493055 4800 4800 4800 4800 0
250 20250331 152500 566493055 4800 4800 4800 4800 0
251 20250331 152400 566493055 4800 4800 4800 4800 0
252 20250331 152300 566493055 4800 4800 4800 4800 0
253 20250331 152200 566493055 4800 4800 4800 4800 0
254 20250331 152100 566493055 4800 4800 4800 4800 0
255 20250331 152000 566493055 4800 4800 4800 4800 0
256 20250331 151900 566493055 4800 4820 4820 4800 870
257 20250331 151800 562314600 4815 4805 4815 4805 144
258 20250331 151700 561621390 4810 4810 4810 4810 136
259 20250331 151600 560967230 4820 4810 4820 4800 901
260 20250331 151500 556632890 4820 4820 4820 4820 1
261 20250331 151400 556628070 4810 4810 4810 4810 451
262 20250331 151300 554458760 4820 4820 4820 4810 212
263 20250331 151200 553439010 4810 4805 4810 4805 191
264 20250331 151100 552521045 4815 4820 4820 4795 1132
265 20250331 151000 547083375 4825 4795 4825 4795 11
266 20250331 150900 547030600 4825 4825 4825 4825 221
267 20250331 150800 545964275 4825 4820 4825 4795 155
268 20250331 150700 545217240 4825 4825 4825 4825 0
269 20250331 150600 545217240 4825 4825 4825 4825 161
270 20250331 150500 544440415 4830 4815 4830 4795 201
271 20250331 150400 543475785 4830 4820 4830 4815 1034
272 20250331 150300 538487875 4820 4820 4825 4820 138
273 20250331 150200 537822040 4820 4830 4830 4820 431
274 20250331 150100 535742080 4830 4820 4830 4820 334
275 20250331 150000 534130615 4815 4810 4815 4800 717
276 20250331 145900 530678415 4815 4820 4820 4810 6
277 20250331 145800 530649515 4820 4810 4820 4810 543
278 20250331 145700 528032435 4795 4795 4795 4795 0
279 20250331 145600 528032435 4795 4795 4795 4795 1
280 20250331 145500 528027640 4795 4795 4795 4795 50
281 20250331 145400 527787890 4800 4800 4800 4800 0
282 20250331 145300 527787890 4800 4800 4800 4800 52
283 20250331 145200 527538290 4800 4795 4800 4795 105
284 20250331 145100 527034765 4795 4800 4800 4795 1152
285 20250331 145000 521505265 4810 4810 4810 4810 44
286 20250331 144900 521293625 4820 4800 4820 4800 1207
287 20250331 144800 515487245 4800 4800 4800 4800 0
288 20250331 144700 515487245 4800 4820 4820 4800 194
289 20250331 144600 514554565 4800 4800 4800 4800 350
290 20250331 144500 512874565 4820 4805 4820 4805 285
291 20250331 144400 511503250 4805 4805 4805 4805 5
292 20250331 144300 511479225 4805 4805 4805 4805 3
293 20250331 144200 511464810 4820 4805 4820 4805 506
294 20250331 144100 509033450 4800 4800 4800 4800 200
295 20250331 144000 508073450 4800 4800 4800 4800 100
296 20250331 143900 507593450 4810 4810 4810 4810 0
297 20250331 143800 507593450 4810 4810 4810 4810 0
298 20250331 143700 507593450 4810 4810 4810 4810 219
299 20250331 143600 506540060 4810 4800 4810 4800 60
300 20250331 143500 506251840 4800 4800 4800 4800 0
301 20250331 143400 506251840 4800 4800 4800 4800 6
302 20250331 143300 506223040 4800 4800 4800 4800 0
303 20250331 143200 506223040 4800 4805 4805 4800 734
304 20250331 143100 502698590 4805 4805 4805 4805 59
305 20250331 143000 502415095 4805 4805 4805 4805 2328
306 20250331 142900 491229055 4805 4810 4810 4805 3826
307 20250331 142800 472840840 4835 4835 4835 4835 10
308 20250331 142700 472792490 4810 4810 4810 4810 20
309 20250331 142600 472696290 4810 4815 4815 4810 619
310 20250331 142500 469718060 4815 4815 4815 4815 0
311 20250331 142400 469718060 4815 4815 4815 4815 0
312 20250331 142300 469718060 4815 4815 4815 4815 422
313 20250331 142200 467686130 4815 4825 4825 4815 500
314 20250331 142100 465278450 4840 4840 4840 4840 113
315 20250331 142000 464731530 4840 4830 4840 4830 354
316 20250331 141900 463021700 4825 4825 4825 4820 87
317 20250331 141800 462602185 4845 4845 4845 4845 328
318 20250331 141700 461013025 4845 4845 4845 4845 119
319 20250331 141600 460436470 4845 4845 4845 4845 0
320 20250331 141500 460436470 4845 4840 4845 4840 101
321 20250331 141400 459947130 4840 4840 4840 4840 3
322 20250331 141300 459932610 4815 4815 4815 4815 0
323 20250331 141200 459932610 4815 4840 4840 4815 405
324 20250331 141100 457972435 4815 4840 4840 4815 26
325 20250331 141000 457846620 4840 4840 4840 4840 0
326 20250331 140900 457846620 4840 4840 4840 4840 2
327 20250331 140800 457836940 4845 4845 4845 4845 160
328 20250331 140700 457061740 4845 4845 4845 4845 0
329 20250331 140600 457061740 4845 4845 4845 4845 123
330 20250331 140500 456465805 4840 4840 4840 4840 0
331 20250331 140400 456465805 4840 4840 4840 4840 3
332 20250331 140300 456451285 4815 4815 4815 4815 103
333 20250331 140200 455955340 4815 4815 4815 4815 26
334 20250331 140100 455830150 4850 4850 4850 4850 0
335 20250331 140000 455830150 4850 4850 4850 4850 214
336 20250331 135900 454792250 4850 4850 4850 4850 0
337 20250331 135800 454792250 4850 4850 4850 4832 127
338 20250331 135700 454176318 4850 4850 4850 4850 40
339 20250331 135600 453982318 4850 4850 4850 4850 173
340 20250331 135500 453143268 4815 4850 4850 4815 12
341 20250331 135400 453085138 4850 4850 4850 4850 169
342 20250331 135300 452265488 4850 4850 4850 4850 0
343 20250331 135200 452265488 4850 4850 4850 4850 0
344 20250331 135100 452265488 4850 4850 4850 4850 191
345 20250331 135000 451339138 4845 4845 4845 4845 133
346 20250331 134900 450694753 4845 4815 4845 4815 24
347 20250331 134800 450578713 4850 4850 4850 4850 181
348 20250331 134700 449700863 4845 4845 4845 4845 54
349 20250331 134600 449439233 4845 4845 4845 4845 39
350 20250331 134500 449250278 4855 4855 4855 4855 164
351 20250331 134400 448454058 4855 4855 4855 4855 222
352 20250331 134300 447376248 4860 4860 4860 4860 0
353 20250331 134200 447376248 4860 4860 4860 4860 111
354 20250331 134100 446836788 4860 4860 4860 4860 134
355 20250331 134000 446185548 4860 4860 4860 4860 0
356 20250331 133900 446185548 4860 4855 4860 4855 216
357 20250331 133800 445135893 4860 4860 4860 4860 30
358 20250331 133700 444990093 4860 4820 4860 4815 423
359 20250331 133600 442936558 4865 4860 4865 4860 1124
360 20250331 133500 437470908 4860 4835 4860 4835 1199
361 20250331 133400 431645683 4835 4825 4835 4825 557
362 20250331 133300 428956348 4825 4820 4825 4820 68
363 20250331 133200 428628438 4805 4805 4805 4805 0
364 20250331 133100 428628438 4805 4805 4805 4805 0
365 20250331 133000 428628438 4805 4805 4805 4805 50
366 20250331 132900 428388188 4805 4805 4805 4805 0
367 20250331 132800 428388188 4805 4805 4805 4805 156
368 20250331 132700 427638608 4805 4805 4805 4805 1000
369 20250331 132600 422833608 4795 4795 4795 4795 0
370 20250331 132500 422833608 4795 4800 4800 4795 454
371 20250331 132400 420655068 4800 4800 4800 4800 0
372 20250331 132300 420655068 4800 4800 4800 4800 1
373 20250331 132200 420650268 4795 4795 4795 4795 2
374 20250331 132100 420640678 4790 4790 4790 4790 0
375 20250331 132000 420640678 4790 4800 4800 4790 1000
376 20250331 131900 415846073 4800 4830 4830 4800 2591
377 20250331 131800 403400343 4830 4830 4830 4830 1
378 20250331 131700 403395513 4830 4810 4830 4805 1113
379 20250331 131600 398040428 4810 4815 4815 4810 613
380 20250331 131500 395090333 4815 4820 4820 4815 390
381 20250331 131400 393211343 4830 4830 4830 4830 0
382 20250331 131300 393211343 4830 4830 4830 4830 664
383 20250331 131200 390004223 4830 4830 4830 4830 349
384 20250331 131100 388318553 4835 4835 4835 4835 0
385 20250331 131000 388318553 4835 4835 4835 4835 290
386 20250331 130900 386916403 4835 4835 4835 4835 175
387 20250331 130800 386070278 4830 4830 4830 4830 324
388 20250331 130700 384505358 4835 4835 4835 4835 400
389 20250331 130600 382571358 4835 4835 4835 4835 703
390 20250331 130500 379172353 4835 4840 4840 4835 442
391 20250331 130400 377035118 4840 4840 4840 4840 924
392 20250331 130300 372562958 4840 4840 4840 4840 0
393 20250331 130200 372562958 4840 4835 4840 4835 950
394 20250331 130100 367968468 4837 4840 4840 4837 1326
395 20250331 130000 361552368 4860 4860 4860 4860 533
396 20250331 125900 358961988 4860 4860 4860 4860 0
397 20250331 125800 358961988 4860 4860 4860 4860 0
398 20250331 125700 358961988 4860 4850 4860 4850 600
399 20250331 125600 356048733 4850 4850 4850 4850 1
400 20250331 125500 356043883 4840 4840 4840 4840 0
401 20250331 125400 356043883 4840 4840 4840 4840 0
402 20250331 125300 356043883 4840 4840 4840 4840 0
403 20250331 125200 356043883 4840 4840 4840 4840 327
404 20250331 125100 354461203 4850 4850 4850 4850 575
405 20250331 125000 351672453 4850 4850 4850 4850 525
406 20250331 124900 349126203 4850 4835 4855 4835 392
407 20250331 124800 347227303 4855 4855 4855 4855 0
408 20250331 124700 347227303 4855 4850 4855 4850 187
409 20250331 124600 346320123 4855 4855 4855 4855 0
410 20250331 124500 346320123 4855 4840 4855 4840 796
411 20250331 124400 342465863 4865 4865 4865 4865 0
412 20250331 124300 342465863 4865 4865 4865 4865 0
413 20250331 124200 342465863 4865 4865 4865 4865 0
414 20250331 124100 342465863 4865 4865 4865 4865 0
415 20250331 124000 342465863 4865 4865 4865 4865 0
416 20250331 123900 342465863 4865 4865 4865 4865 0
417 20250331 123800 342465863 4865 4860 4865 4860 13
418 20250331 123700 342402633 4860 4840 4860 4835 505
419 20250331 123600 339953453 4850 4850 4850 4850 0
420 20250331 123500 339953453 4850 4850 4850 4850 7
421 20250331 123400 339919503 4850 4850 4850 4850 43
422 20250331 123300 339710953 4845 4845 4845 4845 500
423 20250331 123200 337288453 4845 4845 4845 4845 0
424 20250331 123100 337288453 4845 4845 4845 4845 0
425 20250331 123000 337288453 4845 4845 4845 4845 0
426 20250331 122900 337288453 4845 4845 4845 4845 1
427 20250331 122800 337283608 4850 4850 4850 4850 0
428 20250331 122700 337283608 4850 4850 4850 4850 50
429 20250331 122600 337041108 4860 4860 4860 4860 0
430 20250331 122500 337041108 4860 4860 4860 4860 0
431 20250331 122400 337041108 4860 4860 4860 4860 0
432 20250331 122300 337041108 4860 4860 4860 4860 58
433 20250331 122200 336759228 4860 4855 4860 4855 20
434 20250331 122100 336662063 4860 4860 4860 4860 0
435 20250331 122000 336662063 4860 4860 4860 4860 310
436 20250331 121900 335155463 4865 4860 4865 4820 129
437 20250331 121800 334527993 4860 4860 4860 4860 14
438 20250331 121700 334459953 4865 4820 4865 4820 5
439 20250331 121600 334435678 4865 4865 4865 4865 31
440 20250331 121500 334284863 4860 4860 4860 4860 400
441 20250331 121400 332340863 4860 4860 4860 4860 10
442 20250331 121300 332292263 4865 4840 4865 4820 2708
443 20250331 121200 319217948 4860 4860 4860 4860 0
444 20250331 121100 319217948 4860 4860 4860 4860 0
445 20250331 121000 319217948 4860 4860 4860 4860 370
446 20250331 120900 317419748 4865 4865 4865 4865 0
447 20250331 120800 317419748 4865 4865 4865 4865 0
448 20250331 120700 317419748 4865 4865 4865 4865 147
449 20250331 120600 316704593 4865 4860 4865 4860 793
450 20250331 120500 312850158 4860 4860 4860 4860 504
451 20250331 120400 310400718 4840 4840 4840 4840 30
452 20250331 120300 310255518 4840 4840 4840 4840 230
453 20250331 120200 309142318 4865 4865 4865 4865 0
454 20250331 120100 309142318 4865 4865 4865 4865 0
455 20250331 120000 309142318 4865 4865 4865 4865 0
456 20250331 115900 309142318 4865 4865 4865 4865 0
457 20250331 115800 309142318 4865 4865 4865 4865 3
458 20250331 115700 309127723 4840 4865 4865 4840 251
459 20250331 115600 307911903 4865 4865 4865 4865 0
460 20250331 115500 307911903 4865 4865 4865 4865 4
461 20250331 115400 307892443 4865 4865 4865 4865 74
462 20250331 115300 307532433 4865 4860 4865 4860 61
463 20250331 115200 307235853 4860 4850 4860 4835 391
464 20250331 115100 305339498 4860 4860 4860 4860 24
465 20250331 115000 305222858 4860 4845 4860 4845 378
466 20250331 114900 303389298 4845 4845 4845 4845 160
467 20250331 114800 302614098 4845 4845 4845 4845 0
468 20250331 114700 302614098 4845 4845 4845 4845 200
469 20250331 114600 301645098 4845 4845 4845 4845 0
470 20250331 114500 301645098 4845 4845 4845 4845 192
471 20250331 114400 300714858 4845 4845 4845 4845 0
472 20250331 114300 300714858 4845 4845 4845 4845 2
473 20250331 114200 300705168 4845 4845 4845 4845 6
474 20250331 114100 300676098 4850 4850 4850 4850 0
475 20250331 114000 300676098 4850 4850 4850 4850 0
476 20250331 113900 300676098 4850 4850 4850 4850 1
477 20250331 113800 300671248 4825 4825 4825 4825 0
478 20250331 113700 300671248 4825 4825 4825 4825 0
479 20250331 113600 300671248 4825 4830 4830 4825 220
480 20250331 113500 299609698 4830 4830 4830 4830 0
481 20250331 113400 299609698 4830 4830 4830 4830 0
482 20250331 113300 299609698 4830 4830 4830 4830 0
483 20250331 113200 299609698 4830 4830 4830 4830 152
484 20250331 113100 298875538 4830 4830 4830 4830 2
485 20250331 113000 298865878 4830 4850 4850 4830 2
486 20250331 112900 298856198 4830 4830 4830 4830 0
487 20250331 112800 298856198 4830 4830 4830 4830 69
488 20250331 112700 298522928 4850 4850 4850 4850 5
489 20250331 112600 298498678 4820 4820 4820 4820 279
490 20250331 112500 297153898 4820 4820 4820 4820 0
491 20250331 112400 297153898 4820 4820 4820 4820 10
492 20250331 112300 297105698 4815 4830 4850 4815 434
493 20250331 112200 295013943 4855 4830 4855 4830 31
494 20250331 112100 294863713 4830 4830 4830 4830 3
495 20250331 112000 294849223 4860 4830 4860 4830 4
496 20250331 111900 294829843 4860 4860 4860 4860 17
497 20250331 111800 294747223 4860 4860 4860 4860 17
498 20250331 111700 294664603 4855 4860 4860 4855 215
499 20250331 111600 293620703 4855 4845 4855 4845 262
500 20250331 111500 292348703 4855 4850 4855 4850 110
501 20250331 111400 291815058 4850 4850 4850 4850 9
502 20250331 111300 291771408 4850 4860 4860 4850 511
503 20250331 111200 289292978 4825 4860 4860 4825 463
504 20250331 111100 287057328 4860 4860 4860 4860 5
505 20250331 111000 287033028 4865 4840 4865 4840 21
506 20250331 110900 286931113 4835 4835 4835 4835 0
507 20250331 110800 286931113 4835 4840 4840 4835 542
508 20250331 110700 284308133 4865 4865 4865 4865 0
509 20250331 110600 284308133 4865 4865 4865 4865 288
510 20250331 110500 282907013 4870 4870 4870 4870 0
511 20250331 110400 282907013 4870 4870 4870 4870 0
512 20250331 110300 282907013 4870 4870 4870 4870 0
513 20250331 110200 282907013 4870 4870 4870 4870 0
514 20250331 110100 282907013 4870 4870 4870 4870 3
515 20250331 110000 282892403 4870 4870 4870 4870 18
516 20250331 105900 282804743 4870 4870 4870 4870 0
517 20250331 105800 282804743 4870 4865 4870 4865 99
518 20250331 105700 282323013 4840 4870 4870 4840 11
519 20250331 105600 282269473 4870 4860 4870 4860 359
520 20250331 105500 280523288 4860 4860 4860 4860 201
521 20250331 105400 279546428 4860 4860 4860 4860 0
522 20250331 105300 279546428 4860 4860 4865 4860 29
523 20250331 105200 279405433 4860 4860 4860 4860 51
524 20250331 105100 279157573 4860 4860 4860 4860 0
525 20250331 105000 279157573 4860 4860 4860 4860 61
526 20250331 104900 278861113 4860 4860 4860 4860 34
527 20250331 104800 278695873 4860 4855 4860 4855 251
528 20250331 104700 277477133 4855 4855 4855 4855 5
529 20250331 104600 277452858 4840 4840 4840 4840 0
530 20250331 104500 277452858 4840 4870 4870 4840 109
531 20250331 104400 276924758 4870 4870 4870 4870 35
532 20250331 104300 276754308 4870 4870 4870 4870 25
533 20250331 104200 276632558 4840 4870 4870 4840 108
534 20250331 104100 276109598 4870 4840 4870 4840 17
535 20250331 104000 276026898 4875 4870 4875 4840 750
536 20250331 103900 272388578 4870 4860 4870 4860 225
537 20250331 103800 271293828 4870 4870 4870 4860 609
538 20250331 103700 268332658 4870 4865 4870 4865 206
539 20250331 103600 267330438 4865 4865 4865 4865 0
540 20250331 103500 267330438 4865 4865 4865 4865 150
541 20250331 103400 266600688 4870 4870 4870 4870 10
542 20250331 103300 266551988 4885 4885 4885 4885 0
543 20250331 103200 266551988 4885 4885 4885 4885 32
544 20250331 103100 266395668 4860 4860 4860 4860 199
545 20250331 103000 265428528 4860 4860 4860 4860 36
546 20250331 102900 265253568 4875 4875 4875 4875 0
547 20250331 102800 265253568 4875 4875 4875 4875 317
548 20250331 102700 263708193 4875 4875 4875 4875 30
549 20250331 102600 263561943 4855 4855 4855 4855 149
550 20250331 102500 262838548 4855 4855 4855 4855 60
551 20250331 102400 262547248 4870 4875 4875 4870 400
552 20250331 102300 260597948 4875 4890 4890 4875 121
553 20250331 102200 260007458 4890 4880 4890 4875 526
554 20250331 102100 257442648 4880 4887 4887 4880 100
555 20250331 102000 256954585 4890 4890 4890 4890 50
556 20250331 101900 256710085 4900 4900 4900 4900 27
557 20250331 101800 256577785 4900 4900 4900 4880 728
558 20250331 101700 253020975 4900 4900 4900 4900 83
559 20250331 101600 252614275 4900 4900 4900 4900 173
560 20250331 101500 251766575 4900 4900 4900 4900 77
561 20250331 101400 251389275 4900 4890 4900 4890 35
562 20250331 101300 251217955 4895 4880 4895 4880 327
563 20250331 101200 249618570 4880 4880 4880 4880 1098
564 20250331 101100 244260330 4880 4870 4880 4870 588
565 20250331 101000 241394635 4845 4870 4870 4845 1031
566 20250331 100900 236386170 4865 4865 4865 4865 152
567 20250331 100800 235646690 4865 4870 4870 4865 74
568 20250331 100700 235286530 4870 4870 4870 4870 0
569 20250331 100600 235286530 4870 4870 4870 4870 0
570 20250331 100500 235286530 4870 4870 4870 4870 11
571 20250331 100400 235232960 4875 4870 4875 4870 52
572 20250331 100300 234979670 4870 4855 4870 4855 575
573 20250331 100200 232185730 4855 4845 4855 4845 2
574 20250331 100100 232176030 4855 4855 4855 4855 1
575 20250331 100000 232171175 4855 4855 4855 4855 8
576 20250331 095900 232132335 4850 4850 4850 4850 1023
577 20250331 095800 227170785 4850 4855 4855 4850 169
578 20250331 095700 226351005 4860 4860 4860 4860 9
579 20250331 095600 226307265 4865 4865 4865 4865 0
580 20250331 095500 226307265 4865 4865 4865 4860 146
581 20250331 095400 225597425 4865 4865 4865 4865 17
582 20250331 095300 225514720 4865 4865 4865 4865 7
583 20250331 095200 225480665 4865 4865 4865 4865 0
584 20250331 095100 225480665 4865 4850 4865 4850 1456
585 20250331 095000 218411210 4850 4815 4850 4800 60
586 20250331 094900 218122500 4855 4820 4860 4820 319
587 20250331 094800 216584165 4860 4820 4860 4820 102
588 20250331 094700 216091855 4840 4850 4860 4840 3594
589 20250331 094600 198651535 4840 4850 4850 4840 6
590 20250331 094500 198622465 4840 4840 4840 4840 42
591 20250331 094400 198419185 4840 4845 4845 4840 296
592 20250331 094300 196985640 4845 4845 4845 4845 0
593 20250331 094200 196985640 4845 4845 4845 4845 0
594 20250331 094100 196985640 4845 4845 4845 4845 20
595 20250331 094000 196888740 4820 4820 4820 4820 100
596 20250331 093900 196406740 4820 4845 4850 4820 191
597 20250331 093800 195481320 4855 4855 4855 4855 0
598 20250331 093700 195481320 4855 4855 4855 4855 201
599 20250331 093600 194505465 4855 4850 4855 4850 347
600 20250331 093500 192822255 4850 4830 4850 4820 1395
601 20250331 093400 186087675 4860 4860 4860 4860 0
602 20250331 093300 186087675 4860 4865 4865 4835 28
603 20250331 093200 185951705 4865 4850 4865 4850 31
604 20250331 093100 185800910 4865 4855 4865 4855 51
605 20250331 093000 185552980 4855 4835 4860 4800 540
606 20250331 092900 182951870 4835 4835 4835 4835 1
607 20250331 092800 182947035 4870 4835 4870 4835 1333
608 20250331 092700 176492875 4835 4835 4840 4835 246
609 20250331 092600 175303445 4840 4840 4840 4840 200
610 20250331 092500 174335445 4840 4815 4840 4815 670
611 20250331 092400 171102000 4780 4800 4800 4780 630
612 20250331 092300 168084705 4800 4800 4800 4800 400
613 20250331 092200 166164705 4800 4820 4820 4800 477
614 20250331 092100 163869990 4815 4810 4815 4810 810
615 20250331 092000 159972640 4810 4795 4810 4790 1747
616 20250331 091900 151593530 4795 4805 4805 4795 2016
617 20250331 091800 141921650 4805 4800 4805 4795 183
618 20250331 091700 141043620 4795 4780 4795 4780 628
619 20250331 091600 138036740 4780 4775 4780 4775 103
620 20250331 091500 137544865 4775 4760 4775 4755 1253
621 20250331 091400 131573625 4775 4780 4780 4760 1110
622 20250331 091300 126282225 4785 4785 4785 4765 172
623 20250331 091200 125462565 4785 4785 4785 4770 36
624 20250331 091100 125290590 4790 4790 4790 4790 116
625 20250331 091000 124734950 4770 4775 4790 4760 2444
626 20250331 090900 113051285 4770 4770 4770 4770 5
627 20250331 090800 113027435 4755 4755 4755 4755 58
628 20250331 090700 112751645 4755 4755 4755 4755 154
629 20250331 090600 112019375 4775 4755 4775 4755 474
630 20250331 090500 109762150 4755 4770 4770 4755 205
631 20250331 090400 108787300 4775 4760 4775 4750 628
632 20250331 090300 105804085 4775 4760 4780 4740 888
633 20250331 090200 101578130 4760 4775 4775 4760 2998
634 20250331 090100 87266620 4775 4840 4840 4760 11686
635 20250331 090000 31344925 4840 4825 4840 4825 6382

1
033320/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250327,71789,19114432,358945000,95572160000,0.38
20250326,71361,19114432,361800270,96910170240,0.37
20250325,71732,19114432,360094640,95954448640,0.38
20250324,72023,19114432,372358910,98821613440,0.38
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250327 71789 19114432 358945000 95572160000 0.38
3 20250326 71361 19114432 361800270 96910170240 0.37
4 20250325 71732 19114432 360094640 95954448640 0.38
5 20250324 72023 19114432 372358910 98821613440 0.38