ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

588
002290/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184600,781673420,3895,3895,3895,3895,1241
20250401,184500,781673420,3895,3895,3895,3895,0
20250401,184400,781673420,3895,3895,3895,3895,0
20250401,184300,781673420,3895,3895,3895,3895,0
20250401,184200,781673420,3895,3895,3895,3895,0
20250401,184100,781673420,3895,3895,3895,3895,0
20250401,184000,781673420,3895,3895,3895,3895,0
20250401,183900,781673420,3895,3895,3895,3895,0
20250401,183800,781673420,3895,3895,3895,3895,0
20250401,183700,781673420,3895,3895,3895,3895,0
20250401,183600,781673420,3895,3895,3895,3895,0
20250401,183500,781673420,3895,3895,3895,3895,0
20250401,183400,781673420,3895,3895,3895,3895,0
20250401,183300,781673420,3895,3895,3895,3895,0
20250401,183200,781673420,3895,3895,3895,3895,0
20250401,183100,781673420,3895,3895,3895,3895,0
20250401,183000,781673420,3895,3895,3895,3895,0
20250401,182900,781673420,3895,3895,3895,3895,0
20250401,182800,781673420,3895,3895,3895,3895,0
20250401,182700,781673420,3895,3895,3895,3895,0
20250401,182600,781673420,3895,3895,3895,3895,0
20250401,182500,781673420,3895,3895,3895,3895,0
20250401,182400,781673420,3895,3895,3895,3895,0
20250401,182300,781673420,3895,3895,3895,3895,0
20250401,182200,781673420,3895,3895,3895,3895,0
20250401,182100,781673420,3895,3895,3895,3895,0
20250401,182000,781673420,3895,3895,3895,3895,0
20250401,181900,781673420,3895,3895,3895,3895,0
20250401,181800,781673420,3895,3895,3895,3895,0
20250401,181700,781673420,3895,3895,3895,3895,0
20250401,181600,781673420,3895,3895,3895,3895,1241
20250401,181500,781673420,3895,3895,3895,3895,0
20250401,181400,781673420,3895,3895,3895,3895,0
20250401,181300,781673420,3895,3895,3895,3895,0
20250401,181200,781673420,3895,3895,3895,3895,0
20250401,181100,781673420,3895,3895,3895,3895,0
20250401,181000,781673420,3895,3895,3895,3895,0
20250401,180900,781673420,3895,3895,3895,3895,0
20250401,180800,781673420,3895,3895,3895,3895,0
20250401,180700,781673420,3895,3895,3895,3895,0
20250401,180600,781673420,3895,3895,3895,3895,0
20250401,180500,781673420,3895,3895,3895,3895,0
20250401,180400,781673420,3895,3895,3895,3895,0
20250401,180300,781673420,3895,3895,3895,3895,0
20250401,180200,781673420,3895,3895,3895,3895,0
20250401,180100,781673420,3895,3895,3895,3895,0
20250401,180000,781673420,3895,3895,3895,3895,0
20250401,175900,781673420,3895,3895,3895,3895,0
20250401,175800,781673420,3895,3895,3895,3895,0
20250401,175700,781673420,3895,3895,3895,3895,0
20250401,175600,781673420,3895,3895,3895,3895,0
20250401,175500,781673420,3895,3895,3895,3895,0
20250401,175400,781673420,3895,3895,3895,3895,0
20250401,175300,781673420,3895,3895,3895,3895,0
20250401,175200,781673420,3895,3895,3895,3895,0
20250401,175100,781673420,3895,3895,3895,3895,0
20250401,175000,781673420,3895,3895,3895,3895,0
20250401,174900,781673420,3895,3895,3895,3895,0
20250401,174800,781673420,3895,3895,3895,3895,0
20250401,174700,781673420,3895,3895,3895,3895,0
20250401,174600,781673420,3895,3895,3895,3895,1241
20250401,174500,781673420,3895,3895,3895,3895,0
20250401,174400,781673420,3895,3895,3895,3895,0
20250401,174300,781673420,3895,3895,3895,3895,0
20250401,174200,781673420,3895,3895,3895,3895,0
20250401,174100,781673420,3895,3895,3895,3895,0
20250401,174000,781673420,3895,3895,3895,3895,0
20250401,173900,781673420,3895,3895,3895,3895,0
20250401,173800,781673420,3895,3895,3895,3895,0
20250401,173700,781673420,3895,3895,3895,3895,0
20250401,173600,781673420,3895,3895,3895,3895,0
20250401,173500,781673420,3895,3895,3895,3895,0
20250401,173400,781673420,3895,3895,3895,3895,0
20250401,173300,781673420,3895,3895,3895,3895,0
20250401,173200,781673420,3895,3895,3895,3895,0
20250401,173100,781673420,3895,3895,3895,3895,0
20250401,173000,781673420,3895,3895,3895,3895,0
20250401,172900,781673420,3895,3895,3895,3895,0
20250401,172800,781673420,3895,3895,3895,3895,0
20250401,172700,781673420,3895,3895,3895,3895,0
20250401,172600,781673420,3895,3895,3895,3895,0
20250401,172500,781673420,3895,3895,3895,3895,0
20250401,172400,781673420,3895,3895,3895,3895,0
20250401,172300,781673420,3895,3895,3895,3895,0
20250401,172200,781673420,3895,3895,3895,3895,0
20250401,172100,781673420,3895,3895,3895,3895,0
20250401,172000,781673420,3895,3895,3895,3895,0
20250401,171900,781673420,3895,3895,3895,3895,0
20250401,171800,781673420,3895,3895,3895,3895,0
20250401,171700,781673420,3895,3895,3895,3895,0
20250401,171600,781673420,3895,3895,3895,3895,1241
20250401,171500,781673420,3895,3895,3895,3895,0
20250401,171400,781673420,3895,3895,3895,3895,0
20250401,171300,781673420,3895,3895,3895,3895,0
20250401,171200,781673420,3895,3895,3895,3895,0
20250401,171100,781673420,3895,3895,3895,3895,0
20250401,171000,781673420,3895,3895,3895,3895,0
20250401,170900,781673420,3895,3895,3895,3895,0
20250401,170800,781673420,3895,3895,3895,3895,0
20250401,170700,781673420,3895,3895,3895,3895,0
20250401,170600,781673420,3895,3895,3895,3895,0
20250401,170500,781673420,3895,3895,3895,3895,0
20250401,170400,781673420,3895,3895,3895,3895,0
20250401,170300,781673420,3895,3895,3895,3895,0
20250401,170200,781673420,3895,3895,3895,3895,0
20250401,170100,781673420,3895,3895,3895,3895,0
20250401,170000,781673420,3895,3895,3895,3895,0
20250401,165900,781673420,3895,3895,3895,3895,0
20250401,165800,781673420,3895,3895,3895,3895,0
20250401,165700,781673420,3895,3895,3895,3895,0
20250401,165600,781673420,3895,3895,3895,3895,0
20250401,165500,781673420,3895,3895,3895,3895,0
20250401,165400,781673420,3895,3895,3895,3895,0
20250401,165300,781673420,3895,3895,3895,3895,0
20250401,165200,781673420,3895,3895,3895,3895,0
20250401,165100,781673420,3895,3895,3895,3895,0
20250401,165000,781673420,3895,3895,3895,3895,0
20250401,164900,781673420,3895,3895,3895,3895,0
20250401,164800,781673420,3895,3895,3895,3895,0
20250401,164700,781673420,3895,3895,3895,3895,0
20250401,164600,781673420,3895,3895,3895,3895,1241
20250401,164500,781673420,3895,3895,3895,3895,0
20250401,164400,781673420,3895,3895,3895,3895,0
20250401,164300,781673420,3895,3895,3895,3895,0
20250401,164200,781673420,3895,3895,3895,3895,0
20250401,164100,781673420,3895,3895,3895,3895,0
20250401,164000,781673420,3895,3895,3895,3895,0
20250401,163900,781673420,3895,3895,3895,3895,0
20250401,163800,781673420,3895,3895,3895,3895,0
20250401,163700,781673420,3895,3895,3895,3895,0
20250401,163600,781673420,3895,3895,3895,3895,0
20250401,163500,781673420,3895,3895,3895,3895,0
20250401,163400,781673420,3895,3895,3895,3895,0
20250401,163300,781673420,3895,3895,3895,3895,0
20250401,163200,781673420,3895,3895,3895,3895,0
20250401,163100,781673420,3895,3895,3895,3895,0
20250401,163000,781673420,3895,3895,3895,3895,0
20250401,162900,781673420,3895,3895,3895,3895,0
20250401,162800,781673420,3895,3895,3895,3895,0
20250401,162700,781673420,3895,3895,3895,3895,0
20250401,162600,781673420,3895,3895,3895,3895,0
20250401,162500,781673420,3895,3895,3895,3895,0
20250401,162400,781673420,3895,3895,3895,3895,0
20250401,162300,781673420,3895,3895,3895,3895,0
20250401,162200,781673420,3895,3895,3895,3895,0
20250401,162100,781673420,3895,3895,3895,3895,0
20250401,162000,781673420,3895,3895,3895,3895,0
20250401,161900,781673420,3895,3895,3895,3895,0
20250401,161800,781673420,3895,3895,3895,3895,0
20250401,161700,781673420,3895,3895,3895,3895,0
20250401,161600,781673420,3895,3895,3895,3895,1241
20250401,161500,781673420,3895,3895,3895,3895,0
20250401,161400,781673420,3895,3895,3895,3895,0
20250401,161300,781673420,3895,3895,3895,3895,0
20250401,161200,781673420,3895,3895,3895,3895,0
20250401,161100,781673420,3895,3895,3895,3895,0
20250401,161000,781673420,3895,3895,3895,3895,0
20250401,160900,781673420,3895,3895,3895,3895,0
20250401,160800,781673420,3895,3895,3895,3895,0
20250401,160700,781673420,3895,3895,3895,3895,0
20250401,160600,781673420,3895,3895,3895,3895,0
20250401,160500,781673420,3895,3895,3895,3895,0
20250401,160400,781673420,3895,3895,3895,3895,0
20250401,160300,781673420,3895,3895,3895,3895,0
20250401,160200,781673420,3895,3895,3895,3895,0
20250401,160100,781673420,3895,3895,3895,3895,0
20250401,160000,781673420,3895,3895,3895,3895,0
20250401,155900,781673420,3895,3895,3895,3895,0
20250401,155800,781673420,3895,3895,3895,3895,0
20250401,155700,781673420,3895,3895,3895,3895,0
20250401,155600,781673420,3895,3895,3895,3895,0
20250401,155500,781673420,3895,3895,3895,3895,0
20250401,155400,781673420,3895,3895,3895,3895,0
20250401,155300,781673420,3895,3895,3895,3895,0
20250401,155200,781673420,3895,3895,3895,3895,0
20250401,155100,781673420,3895,3895,3895,3895,0
20250401,155000,781673420,3895,3895,3895,3895,0
20250401,154900,781673420,3895,3895,3895,3895,0
20250401,154800,781673420,3895,3895,3895,3895,0
20250401,154700,781673420,3895,3895,3895,3895,0
20250401,154600,781673420,3895,3895,3895,3895,1241
20250401,154500,781673420,3895,3895,3895,3895,0
20250401,154400,781673420,3895,3895,3895,3895,0
20250401,154300,781673420,3895,3895,3895,3895,0
20250401,154200,781673420,3895,3895,3895,3895,0
20250401,154100,781673420,3895,3895,3895,3895,0
20250401,154000,781673420,3895,3895,3895,3895,0
20250401,153900,781673420,3895,3895,3895,3895,0
20250401,153800,781673420,3895,3895,3895,3895,0
20250401,153700,781673420,3895,3895,3895,3895,0
20250401,153600,781673420,3895,3895,3895,3895,0
20250401,153500,781673420,3895,3895,3895,3895,0
20250401,153400,781673420,3895,3895,3895,3895,0
20250401,153300,781673420,3895,3895,3895,3895,0
20250401,153200,781673420,3895,3895,3895,3895,0
20250401,153100,781673420,3895,3895,3895,3895,0
20250401,153000,781673420,3895,3895,3895,3895,1241
20250401,152900,776839725,3890,3890,3890,3890,0
20250401,152800,776839725,3890,3890,3890,3890,0
20250401,152700,776839725,3890,3890,3890,3890,0
20250401,152600,776839725,3890,3890,3890,3890,0
20250401,152500,776839725,3890,3890,3890,3890,0
20250401,152400,776839725,3890,3890,3890,3890,0
20250401,152300,776839725,3890,3890,3890,3890,0
20250401,152200,776839725,3890,3890,3890,3890,0
20250401,152100,776839725,3890,3890,3890,3890,0
20250401,152000,776839725,3890,3890,3890,3890,0
20250401,151900,776839725,3890,3885,3895,3885,640
20250401,151800,774350245,3870,3880,3880,3870,1729
20250401,151700,767654700,3880,3885,3885,3880,594
20250401,151600,765347045,3870,3880,3880,3870,71
20250401,151500,765072215,3875,3880,3880,3875,4410
20250401,151400,747983435,3890,3890,3890,3870,1151
20250401,151300,743517385,3890,3895,3895,3890,260
20250401,151200,742505930,3900,3885,3900,3880,859
20250401,151100,739168650,3900,3895,3900,3895,771
20250401,151000,736162575,3895,3895,3895,3895,34
20250401,150900,736030145,3900,3900,3900,3900,0
20250401,150800,736030145,3900,3900,3900,3900,0
20250401,150700,736030145,3900,3900,3900,3900,0
20250401,150600,736030145,3900,3900,3900,3900,0
20250401,150500,736030145,3900,3895,3900,3895,368
20250401,150400,734595445,3890,3895,3895,3890,11
20250401,150300,734552650,3900,3900,3900,3900,0
20250401,150200,734552650,3900,3900,3900,3900,0
20250401,150100,734552650,3900,3900,3900,3900,0
20250401,150000,734552650,3900,3900,3900,3900,51
20250401,145900,734353750,3895,3900,3900,3895,183
20250401,145800,733640065,3900,3895,3900,3895,900
20250401,145700,730131520,3895,3900,3900,3895,211
20250401,145600,729309415,3900,3900,3900,3900,214
20250401,145500,728474815,3900,3905,3905,3900,4415
20250401,145400,711251050,3905,3900,3905,3900,2875
20250401,145300,700032200,3900,3900,3900,3895,188
20250401,145200,699299005,3900,3900,3900,3900,238
20250401,145100,698370805,3900,3895,3900,3895,536
20250401,145000,696280485,3895,3895,3895,3892,267
20250401,144900,695240532,3895,3895,3900,3895,188
20250401,144800,694507617,3895,3890,3900,3890,267
20250401,144700,693467922,3890,3890,3890,3890,135
20250401,144600,692942772,3895,3890,3895,3890,2595
20250401,144500,682835432,3895,3895,3895,3895,0
20250401,144400,682835432,3895,3885,3895,3885,631
20250401,144300,680381667,3900,3900,3900,3900,0
20250401,144200,680381667,3900,3900,3900,3900,0
20250401,144100,680381667,3900,3900,3900,3900,326
20250401,144000,679110267,3900,3900,3900,3900,0
20250401,143900,679110267,3900,3900,3900,3900,1000
20250401,143800,675210267,3895,3895,3895,3895,334
20250401,143700,673909337,3895,3895,3895,3895,368
20250401,143600,672475977,3895,3895,3895,3895,0
20250401,143500,672475977,3895,3895,3895,3895,285
20250401,143400,671365902,3895,3895,3895,3895,20
20250401,143300,671288002,3900,3900,3900,3900,1
20250401,143200,671284102,3895,3895,3895,3895,241
20250401,143100,670345407,3900,3900,3900,3900,0
20250401,143000,670345407,3900,3900,3900,3885,1526
20250401,142900,664394982,3895,3900,3900,3895,851
20250401,142800,661078582,3900,3895,3900,3895,1676
20250401,142700,654546802,3890,3890,3890,3890,1038
20250401,142600,650508982,3890,3890,3890,3890,0
20250401,142500,650508982,3890,3885,3890,3885,292
20250401,142400,649373352,3890,3885,3890,3885,326
20250401,142300,648106752,3885,3885,3885,3885,480
20250401,142200,646241952,3880,3880,3880,3880,130
20250401,142100,645737552,3880,3880,3880,3880,270
20250401,142000,644689952,3880,3880,3880,3880,121
20250401,141900,644220472,3880,3875,3880,3875,342
20250401,141800,642894012,3880,3880,3880,3880,0
20250401,141700,642894012,3880,3880,3880,3880,0
20250401,141600,642894012,3880,3880,3880,3880,609
20250401,141500,640531092,3880,3880,3880,3880,16
20250401,141400,640469012,3885,3885,3885,3885,0
20250401,141300,640469012,3885,3885,3885,3885,242
20250401,141200,639528842,3885,3885,3885,3885,0
20250401,141100,639528842,3885,3885,3885,3885,35
20250401,141000,639392867,3885,3885,3885,3885,442
20250401,140900,637675697,3885,3885,3885,3880,405
20250401,140800,636104057,3885,3885,3885,3885,0
20250401,140700,636104057,3885,3885,3885,3885,568
20250401,140600,633897377,3885,3885,3885,3885,4
20250401,140500,633881837,3890,3890,3890,3890,0
20250401,140400,633881837,3890,3890,3890,3890,342
20250401,140300,632551457,3890,3880,3890,3880,3406
20250401,140200,619317752,3880,3880,3880,3880,369
20250401,140100,617886032,3875,3875,3875,3875,0
20250401,140000,617886032,3875,3875,3875,3875,341
20250401,135900,616564657,3875,3875,3875,3875,0
20250401,135800,616564657,3875,3875,3875,3875,400
20250401,135700,615014657,3875,3875,3875,3875,304
20250401,135600,613836657,3875,3875,3875,3875,78
20250401,135500,613534407,3880,3880,3880,3880,0
20250401,135400,613534407,3880,3875,3880,3875,242
20250401,135300,612595697,3880,3880,3880,3880,0
20250401,135200,612595697,3880,3870,3880,3870,944
20250401,135100,608939467,3870,3865,3870,3865,121
20250401,135000,608471682,3865,3865,3865,3865,326
20250401,134900,607211692,3865,3855,3865,3855,242
20250401,134800,606277402,3850,3850,3850,3850,0
20250401,134700,606277402,3850,3850,3850,3850,0
20250401,134600,606277402,3850,3850,3850,3850,0
20250401,134500,606277402,3850,3850,3850,3850,0
20250401,134400,606277402,3850,3855,3855,3850,266
20250401,134300,605252087,3860,3865,3865,3860,3699
20250401,134200,590972952,3870,3870,3870,3870,242
20250401,134100,590036412,3860,3860,3860,3860,1
20250401,134000,590032552,3865,3865,3870,3865,245
20250401,133900,589085622,3860,3860,3860,3860,0
20250401,133800,589085622,3860,3860,3860,3860,0
20250401,133700,589085622,3860,3870,3870,3860,3411
20250401,133600,575895052,3875,3880,3880,3875,21
20250401,133500,575813672,3875,3875,3875,3875,241
20250401,133400,574879797,3870,3870,3870,3870,50
20250401,133300,574686297,3875,3870,3875,3870,1211
20250401,133200,569996832,3870,3865,3870,3865,242
20250401,133100,569061212,3865,3860,3865,3860,503
20250401,133000,567117617,3860,3860,3860,3860,1845
20250401,132900,559995917,3860,3855,3860,3855,397
20250401,132800,558464272,3855,3855,3855,3855,0
20250401,132700,558464272,3855,3855,3855,3855,0
20250401,132600,558464272,3855,3855,3855,3855,600
20250401,132500,556151272,3855,3855,3855,3855,0
20250401,132400,556151272,3855,3855,3855,3855,1656
20250401,132300,549767392,3855,3855,3855,3855,214
20250401,132200,548942422,3855,3855,3855,3855,242
20250401,132100,548009512,3855,3855,3855,3855,10
20250401,132000,547970962,3855,3855,3855,3855,242
20250401,131900,547038052,3855,3855,3855,3855,1
20250401,131800,547034197,3850,3850,3850,3850,13
20250401,131700,546984147,3850,3850,3850,3850,324
20250401,131600,545736747,3850,3850,3850,3850,327
20250401,131500,544477797,3845,3845,3845,3845,0
20250401,131400,544477797,3845,3845,3845,3845,242
20250401,131300,543547307,3845,3845,3845,3845,0
20250401,131200,543547307,3845,3845,3845,3845,0
20250401,131100,543547307,3845,3845,3845,3845,6
20250401,131000,543524237,3840,3840,3840,3840,242
20250401,130900,542594957,3830,3830,3830,3830,0
20250401,130800,542594957,3830,3845,3845,3830,3712
20250401,130700,528376042,3850,3850,3850,3850,257
20250401,130600,527386592,3850,3850,3850,3850,0
20250401,130500,527386592,3850,3850,3850,3850,0
20250401,130400,527386592,3850,3845,3855,3845,3255
20250401,130300,514856442,3845,3845,3845,3845,270
20250401,130200,513818292,3845,3840,3845,3840,2080
20250401,130100,505830617,3840,3835,3840,3835,242
20250401,130000,504902327,3835,3835,3835,3835,7
20250401,125900,504875482,3835,3835,3835,3835,328
20250401,125800,503617602,3835,3835,3835,3835,0
20250401,125700,503617602,3835,3835,3835,3835,242
20250401,125600,502689532,3835,3835,3835,3835,0
20250401,125500,502689532,3835,3835,3835,3835,613
20250401,125400,500338677,3835,3835,3835,3835,517
20250401,125300,498355982,3830,3830,3830,3830,9
20250401,125200,498321512,3835,3840,3840,3835,273
20250401,125100,497273692,3835,3830,3835,3830,200
20250401,125000,496507347,3830,3830,3830,3830,0
20250401,124900,496507347,3830,3835,3835,3830,18
20250401,124800,496438357,3835,3835,3835,3835,242
20250401,124700,495510287,3835,3835,3835,3835,0
20250401,124600,495510287,3835,3835,3835,3835,0
20250401,124500,495510287,3835,3835,3835,3835,243
20250401,124400,494578382,3840,3840,3840,3840,75
20250401,124300,494290382,3835,3835,3835,3835,0
20250401,124200,494290382,3835,3830,3835,3830,569
20250401,124100,492109477,3830,3830,3830,3830,0
20250401,124000,492109477,3830,3825,3830,3825,242
20250401,123900,491183622,3825,3825,3825,3825,153
20250401,123800,490598397,3820,3820,3820,3820,411
20250401,123700,489028377,3835,3835,3835,3835,242
20250401,123600,488100307,3840,3840,3840,3840,0
20250401,123500,488100307,3840,3840,3840,3840,0
20250401,123400,488100307,3840,3840,3840,3840,0
20250401,123300,488100307,3840,3845,3845,3840,332
20250401,123200,486824212,3845,3845,3845,3845,142
20250401,123100,486278222,3845,3845,3845,3845,0
20250401,123000,486278222,3845,3840,3845,3840,279
20250401,122900,485206677,3825,3825,3825,3825,0
20250401,122800,485206677,3825,3825,3825,3825,0
20250401,122700,485206677,3825,3840,3840,3825,253
20250401,122600,484235307,3845,3845,3845,3845,133
20250401,122500,483723922,3845,3845,3845,3845,327
20250401,122400,482466607,3840,3840,3840,3840,292
20250401,122300,481345327,3835,3830,3835,3830,83
20250401,122200,481027227,3825,3825,3825,3825,0
20250401,122100,481027227,3825,3825,3825,3825,0
20250401,122000,481027227,3825,3825,3825,3825,0
20250401,121900,481027227,3825,3825,3825,3825,0
20250401,121800,481027227,3825,3825,3825,3820,2462
20250401,121700,471618722,3840,3840,3840,3840,0
20250401,121600,471618722,3840,3840,3840,3840,0
20250401,121500,471618722,3840,3840,3840,3840,0
20250401,121400,471618722,3840,3840,3840,3840,0
20250401,121300,471618722,3840,3840,3840,3840,0
20250401,121200,471618722,3840,3840,3840,3840,99
20250401,121100,471238562,3810,3810,3810,3810,0
20250401,121000,471238562,3810,3810,3810,3810,0
20250401,120900,471238562,3810,3845,3845,3810,1700
20250401,120800,464720207,3850,3845,3850,3845,354
20250401,120700,463357442,3830,3830,3830,3830,0
20250401,120600,463357442,3830,3845,3845,3830,649
20250401,120500,460870092,3850,3850,3850,3850,243
20250401,120400,459934542,3855,3855,3855,3855,0
20250401,120300,459934542,3855,3855,3855,3855,0
20250401,120200,459934542,3855,3850,3855,3850,341
20250401,120100,458620127,3840,3840,3840,3840,0
20250401,120000,458620127,3840,3840,3845,3840,439
20250401,115900,456932262,3835,3835,3835,3835,0
20250401,115800,456932262,3835,3835,3835,3835,281
20250401,115700,455854627,3830,3830,3830,3830,6
20250401,115600,455831647,3830,3830,3830,3830,0
20250401,115500,455831647,3830,3835,3835,3830,474
20250401,115400,454014037,3830,3830,3830,3830,0
20250401,115300,454014037,3830,3830,3830,3830,0
20250401,115200,454014037,3830,3830,3835,3830,708
20250401,115100,451301222,3830,3830,3850,3830,1631
20250401,115000,445047952,3825,3850,3850,3825,1340
20250401,114900,439900222,3860,3870,3870,3860,7
20250401,114800,439873192,3870,3870,3870,3865,415
20250401,114700,438267152,3880,3880,3880,3880,0
20250401,114600,438267152,3880,3880,3880,3875,703
20250401,114500,435540762,3880,3860,3880,3860,2011
20250401,114400,427758107,3860,3860,3860,3860,0
20250401,114300,427758107,3860,3860,3860,3860,0
20250401,114200,427758107,3860,3860,3860,3855,280
20250401,114100,426677492,3855,3855,3855,3855,0
20250401,114000,426677492,3855,3855,3855,3855,1
20250401,113900,426673637,3865,3860,3865,3860,243
20250401,113800,425735652,3860,3860,3860,3855,964
20250401,113700,422015112,3860,3850,3860,3850,1306
20250401,113600,416983177,3850,3850,3850,3850,0
20250401,113500,416983177,3850,3850,3850,3850,0
20250401,113400,416983177,3850,3840,3850,3840,328
20250401,113300,415722157,3840,3845,3845,3810,2073
20250401,113200,407776792,3845,3845,3845,3845,0
20250401,113100,407776792,3845,3845,3845,3845,884
20250401,113000,404377812,3845,3855,3860,3845,2377
20250401,112900,395217227,3855,3850,3855,3850,1000
20250401,112800,391364727,3850,3850,3850,3850,0
20250401,112700,391364727,3850,3850,3850,3850,725
20250401,112600,388573477,3850,3850,3850,3850,757
20250401,112500,385659027,3850,3850,3850,3850,200
20250401,112400,384889027,3855,3855,3855,3855,173
20250401,112300,384222112,3855,3855,3855,3855,153
20250401,112200,383632297,3855,3855,3855,3855,63
20250401,112100,383389432,3860,3865,3865,3860,252
20250401,112000,382415507,3862,3862,3862,3862,0
20250401,111900,382415507,3862,3862,3862,3862,6
20250401,111800,382392335,3865,3865,3865,3865,38
20250401,111700,382245465,3860,3865,3865,3855,1101
20250401,111600,377991625,3890,3885,3890,3885,1529
20250401,111500,372046375,3890,3825,3890,3825,2517
20250401,111400,362351270,3835,3855,3885,3680,19489
20250401,111300,288153240,3855,3855,3855,3850,30
20250401,111200,288037680,3855,3855,3855,3855,0
20250401,111100,288037680,3855,3855,3855,3850,380
20250401,111000,286574665,3855,3840,3855,3840,580
20250401,110900,284347175,3840,3840,3840,3840,0
20250401,110800,284347175,3840,3835,3845,3835,945
20250401,110700,280721865,3835,3835,3835,3835,0
20250401,110600,280721865,3835,3840,3840,3835,598
20250401,110500,278428520,3855,3860,3865,3855,274
20250401,110400,277370870,3860,3860,3860,3860,229
20250401,110300,276486930,3860,3860,3860,3860,325
20250401,110200,275232430,3855,3855,3855,3855,249
20250401,110100,274272535,3840,3840,3840,3840,200
20250401,110000,273504535,3840,3850,3855,3840,1006
20250401,105900,269631780,3850,3845,3850,3840,1101
20250401,105800,265400825,3850,3850,3850,3850,182
20250401,105700,264700125,3850,3850,3850,3850,2
20250401,105600,264692425,3840,3840,3840,3840,762
20250401,105500,261766345,3855,3855,3855,3840,745
20250401,105400,258898385,3850,3850,3850,3850,44
20250401,105300,258728985,3850,3860,3860,3850,394
20250401,105200,257209925,3860,3860,3860,3860,36
20250401,105100,257070965,3860,3850,3860,3850,60
20250401,105000,256839955,3850,3850,3850,3850,0
20250401,104900,256839955,3850,3845,3850,3845,709
20250401,104800,254110735,3845,3845,3845,3845,11
20250401,104700,254068440,3850,3855,3855,3850,557
20250401,104600,251923250,3855,3835,3855,3835,3590
20250401,104500,238118575,3840,3840,3840,3840,0
20250401,104400,238118575,3840,3835,3840,3835,242
20250401,104300,237190295,3845,3835,3845,3835,327
20250401,104200,235934565,3835,3835,3835,3835,0
20250401,104100,235934565,3835,3820,3835,3815,1130
20250401,104000,231602780,3820,3820,3830,3820,1011
20250401,103900,227736710,3800,3800,3800,3800,4
20250401,103800,227721510,3800,3810,3810,3800,1311
20250401,103700,222732575,3810,3810,3810,3810,4
20250401,103600,222717335,3815,3810,3817,3810,338
20250401,103500,221427705,3810,3810,3810,3810,4
20250401,103400,221412465,3800,3820,3830,3800,214
20250401,103300,220593470,3820,3795,3820,3795,1346
20250401,103200,215468985,3810,3825,3825,3810,798
20250401,103100,212425435,3815,3810,3820,3810,235
20250401,103000,211527940,3805,3810,3810,3805,160
20250401,102900,210918360,3820,3805,3820,3805,113
20250401,102800,210488210,3825,3790,3825,3790,893
20250401,102700,207085940,3785,3785,3785,3785,5
20250401,102600,207067015,3800,3800,3805,3795,564
20250401,102500,204923705,3805,3785,3805,3785,714
20250401,102400,202213120,3790,3780,3790,3775,172
20250401,102300,201561855,3770,3780,3780,3770,1815
20250401,102200,194701210,3780,3790,3790,3780,103
20250401,102100,194310890,3790,3785,3790,3785,307
20250401,102000,193147935,3785,3800,3800,3780,1747
20250401,101900,186543305,3795,3795,3805,3795,314
20250401,101800,185351075,3795,3790,3800,3790,426
20250401,101700,183733980,3795,3795,3795,3795,1
20250401,101600,183730185,3790,3775,3790,3775,1084
20250401,101500,179632795,3770,3760,3770,3760,165
20250401,101400,179011585,3760,3740,3760,3740,519
20250401,101300,177065250,3740,3740,3740,3740,0
20250401,101200,177065250,3740,3740,3740,3740,0
20250401,101100,177065250,3740,3740,3740,3740,466
20250401,101000,175322410,3740,3735,3740,3735,25
20250401,100900,175228985,3735,3715,3735,3715,822
20250401,100800,172161490,3710,3680,3710,3680,159
20250401,100700,171572050,3670,3670,3670,3670,0
20250401,100600,171572050,3670,3710,3710,3670,588
20250401,100500,169394970,3700,3700,3700,3700,0
20250401,100400,169394970,3700,3705,3705,3700,88
20250401,100300,169069065,3720,3720,3720,3715,314
20250401,100200,167901075,3715,3710,3715,3710,83
20250401,100100,167592855,3705,3705,3705,3705,42
20250401,100000,167437245,3690,3690,3700,3690,1506
20250401,095900,161877485,3675,3675,3675,3675,0
20250401,095800,161877485,3675,3695,3695,3675,92
20250401,095700,161539295,3680,3705,3705,3670,2504
20250401,095600,152306735,3705,3725,3730,3705,468
20250401,095500,150563630,3725,3725,3725,3725,0
20250401,095400,150563630,3725,3740,3740,3725,125
20250401,095300,150097450,3740,3725,3740,3725,358
20250401,095200,148760000,3740,3720,3740,3720,343
20250401,095100,147479545,3715,3715,3715,3715,4
20250401,095000,147464685,3705,3720,3720,3705,90
20250401,094900,147131220,3700,3700,3700,3700,0
20250401,094800,147131220,3700,3725,3725,3700,91
20250401,094700,146794470,3700,3700,3700,3700,12
20250401,094600,146750070,3700,3700,3700,3700,89
20250401,094500,146420770,3700,3700,3700,3700,1
20250401,094400,146417070,3700,3700,3700,3700,89
20250401,094300,146087770,3700,3705,3705,3700,89
20250401,094200,145758030,3735,3735,3735,3735,0
20250401,094100,145758030,3735,3735,3735,3735,1
20250401,094000,145754295,3705,3720,3720,3705,89
20250401,093900,145424420,3725,3725,3725,3725,0
20250401,093800,145424420,3725,3745,3745,3725,90
20250401,093700,145087845,3740,3740,3740,3740,0
20250401,093600,145087845,3740,3740,3740,3740,1199
20250401,093500,140603585,3735,3730,3735,3725,1485
20250401,093400,135067005,3710,3710,3710,3710,1
20250401,093300,135063295,3710,3720,3720,3705,1658
20250401,093200,128912620,3725,3740,3740,3725,253
20250401,093100,127966655,3755,3765,3775,3720,7702
20250401,093000,99207635,3755,3775,3775,3755,2520
20250401,092900,89723060,3775,3775,3775,3775,144
20250401,092800,89179460,3775,3780,3780,3775,178
20250401,092700,88506905,3805,3805,3805,3805,0
20250401,092600,88506905,3805,3805,3805,3805,0
20250401,092500,88506905,3805,3805,3805,3805,0
20250401,092400,88506905,3805,3805,3805,3805,50
20250401,092300,88316655,3780,3810,3810,3780,304
20250401,092200,87161990,3805,3805,3805,3805,12
20250401,092100,87116330,3805,3790,3805,3790,410
20250401,092000,85562415,3810,3810,3810,3810,0
20250401,091900,85562415,3810,3810,3810,3810,0
20250401,091800,85562415,3810,3810,3810,3810,0
20250401,091700,85562415,3810,3810,3810,3810,0
20250401,091600,85562415,3810,3810,3810,3810,0
20250401,091500,85562415,3810,3780,3810,3780,1346
20250401,091400,80439340,3780,3780,3780,3780,120
20250401,091300,79985740,3775,3775,3775,3775,0
20250401,091200,79985740,3775,3775,3775,3775,533
20250401,091100,77973665,3805,3770,3805,3770,620
20250401,091000,75634440,3770,3770,3770,3770,21
20250401,090900,75555270,3765,3760,3765,3760,534
20250401,090800,73547425,3765,3765,3765,3765,0
20250401,090700,73547425,3765,3765,3765,3765,0
20250401,090600,73547425,3765,3755,3765,3755,302
20250401,090500,72411450,3760,3760,3760,3760,209
20250401,090400,71625610,3770,3805,3805,3765,1463
20250401,090300,66084880,3810,3835,3835,3810,3327
20250401,090200,53362670,3845,3990,3990,3765,13450
20250401,090100,0,3660,3660,3660,3660,0
20250401,090000,0,3660,3660,3660,3660,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184600 781673420 3895 3895 3895 3895 1241
3 20250401 184500 781673420 3895 3895 3895 3895 0
4 20250401 184400 781673420 3895 3895 3895 3895 0
5 20250401 184300 781673420 3895 3895 3895 3895 0
6 20250401 184200 781673420 3895 3895 3895 3895 0
7 20250401 184100 781673420 3895 3895 3895 3895 0
8 20250401 184000 781673420 3895 3895 3895 3895 0
9 20250401 183900 781673420 3895 3895 3895 3895 0
10 20250401 183800 781673420 3895 3895 3895 3895 0
11 20250401 183700 781673420 3895 3895 3895 3895 0
12 20250401 183600 781673420 3895 3895 3895 3895 0
13 20250401 183500 781673420 3895 3895 3895 3895 0
14 20250401 183400 781673420 3895 3895 3895 3895 0
15 20250401 183300 781673420 3895 3895 3895 3895 0
16 20250401 183200 781673420 3895 3895 3895 3895 0
17 20250401 183100 781673420 3895 3895 3895 3895 0
18 20250401 183000 781673420 3895 3895 3895 3895 0
19 20250401 182900 781673420 3895 3895 3895 3895 0
20 20250401 182800 781673420 3895 3895 3895 3895 0
21 20250401 182700 781673420 3895 3895 3895 3895 0
22 20250401 182600 781673420 3895 3895 3895 3895 0
23 20250401 182500 781673420 3895 3895 3895 3895 0
24 20250401 182400 781673420 3895 3895 3895 3895 0
25 20250401 182300 781673420 3895 3895 3895 3895 0
26 20250401 182200 781673420 3895 3895 3895 3895 0
27 20250401 182100 781673420 3895 3895 3895 3895 0
28 20250401 182000 781673420 3895 3895 3895 3895 0
29 20250401 181900 781673420 3895 3895 3895 3895 0
30 20250401 181800 781673420 3895 3895 3895 3895 0
31 20250401 181700 781673420 3895 3895 3895 3895 0
32 20250401 181600 781673420 3895 3895 3895 3895 1241
33 20250401 181500 781673420 3895 3895 3895 3895 0
34 20250401 181400 781673420 3895 3895 3895 3895 0
35 20250401 181300 781673420 3895 3895 3895 3895 0
36 20250401 181200 781673420 3895 3895 3895 3895 0
37 20250401 181100 781673420 3895 3895 3895 3895 0
38 20250401 181000 781673420 3895 3895 3895 3895 0
39 20250401 180900 781673420 3895 3895 3895 3895 0
40 20250401 180800 781673420 3895 3895 3895 3895 0
41 20250401 180700 781673420 3895 3895 3895 3895 0
42 20250401 180600 781673420 3895 3895 3895 3895 0
43 20250401 180500 781673420 3895 3895 3895 3895 0
44 20250401 180400 781673420 3895 3895 3895 3895 0
45 20250401 180300 781673420 3895 3895 3895 3895 0
46 20250401 180200 781673420 3895 3895 3895 3895 0
47 20250401 180100 781673420 3895 3895 3895 3895 0
48 20250401 180000 781673420 3895 3895 3895 3895 0
49 20250401 175900 781673420 3895 3895 3895 3895 0
50 20250401 175800 781673420 3895 3895 3895 3895 0
51 20250401 175700 781673420 3895 3895 3895 3895 0
52 20250401 175600 781673420 3895 3895 3895 3895 0
53 20250401 175500 781673420 3895 3895 3895 3895 0
54 20250401 175400 781673420 3895 3895 3895 3895 0
55 20250401 175300 781673420 3895 3895 3895 3895 0
56 20250401 175200 781673420 3895 3895 3895 3895 0
57 20250401 175100 781673420 3895 3895 3895 3895 0
58 20250401 175000 781673420 3895 3895 3895 3895 0
59 20250401 174900 781673420 3895 3895 3895 3895 0
60 20250401 174800 781673420 3895 3895 3895 3895 0
61 20250401 174700 781673420 3895 3895 3895 3895 0
62 20250401 174600 781673420 3895 3895 3895 3895 1241
63 20250401 174500 781673420 3895 3895 3895 3895 0
64 20250401 174400 781673420 3895 3895 3895 3895 0
65 20250401 174300 781673420 3895 3895 3895 3895 0
66 20250401 174200 781673420 3895 3895 3895 3895 0
67 20250401 174100 781673420 3895 3895 3895 3895 0
68 20250401 174000 781673420 3895 3895 3895 3895 0
69 20250401 173900 781673420 3895 3895 3895 3895 0
70 20250401 173800 781673420 3895 3895 3895 3895 0
71 20250401 173700 781673420 3895 3895 3895 3895 0
72 20250401 173600 781673420 3895 3895 3895 3895 0
73 20250401 173500 781673420 3895 3895 3895 3895 0
74 20250401 173400 781673420 3895 3895 3895 3895 0
75 20250401 173300 781673420 3895 3895 3895 3895 0
76 20250401 173200 781673420 3895 3895 3895 3895 0
77 20250401 173100 781673420 3895 3895 3895 3895 0
78 20250401 173000 781673420 3895 3895 3895 3895 0
79 20250401 172900 781673420 3895 3895 3895 3895 0
80 20250401 172800 781673420 3895 3895 3895 3895 0
81 20250401 172700 781673420 3895 3895 3895 3895 0
82 20250401 172600 781673420 3895 3895 3895 3895 0
83 20250401 172500 781673420 3895 3895 3895 3895 0
84 20250401 172400 781673420 3895 3895 3895 3895 0
85 20250401 172300 781673420 3895 3895 3895 3895 0
86 20250401 172200 781673420 3895 3895 3895 3895 0
87 20250401 172100 781673420 3895 3895 3895 3895 0
88 20250401 172000 781673420 3895 3895 3895 3895 0
89 20250401 171900 781673420 3895 3895 3895 3895 0
90 20250401 171800 781673420 3895 3895 3895 3895 0
91 20250401 171700 781673420 3895 3895 3895 3895 0
92 20250401 171600 781673420 3895 3895 3895 3895 1241
93 20250401 171500 781673420 3895 3895 3895 3895 0
94 20250401 171400 781673420 3895 3895 3895 3895 0
95 20250401 171300 781673420 3895 3895 3895 3895 0
96 20250401 171200 781673420 3895 3895 3895 3895 0
97 20250401 171100 781673420 3895 3895 3895 3895 0
98 20250401 171000 781673420 3895 3895 3895 3895 0
99 20250401 170900 781673420 3895 3895 3895 3895 0
100 20250401 170800 781673420 3895 3895 3895 3895 0
101 20250401 170700 781673420 3895 3895 3895 3895 0
102 20250401 170600 781673420 3895 3895 3895 3895 0
103 20250401 170500 781673420 3895 3895 3895 3895 0
104 20250401 170400 781673420 3895 3895 3895 3895 0
105 20250401 170300 781673420 3895 3895 3895 3895 0
106 20250401 170200 781673420 3895 3895 3895 3895 0
107 20250401 170100 781673420 3895 3895 3895 3895 0
108 20250401 170000 781673420 3895 3895 3895 3895 0
109 20250401 165900 781673420 3895 3895 3895 3895 0
110 20250401 165800 781673420 3895 3895 3895 3895 0
111 20250401 165700 781673420 3895 3895 3895 3895 0
112 20250401 165600 781673420 3895 3895 3895 3895 0
113 20250401 165500 781673420 3895 3895 3895 3895 0
114 20250401 165400 781673420 3895 3895 3895 3895 0
115 20250401 165300 781673420 3895 3895 3895 3895 0
116 20250401 165200 781673420 3895 3895 3895 3895 0
117 20250401 165100 781673420 3895 3895 3895 3895 0
118 20250401 165000 781673420 3895 3895 3895 3895 0
119 20250401 164900 781673420 3895 3895 3895 3895 0
120 20250401 164800 781673420 3895 3895 3895 3895 0
121 20250401 164700 781673420 3895 3895 3895 3895 0
122 20250401 164600 781673420 3895 3895 3895 3895 1241
123 20250401 164500 781673420 3895 3895 3895 3895 0
124 20250401 164400 781673420 3895 3895 3895 3895 0
125 20250401 164300 781673420 3895 3895 3895 3895 0
126 20250401 164200 781673420 3895 3895 3895 3895 0
127 20250401 164100 781673420 3895 3895 3895 3895 0
128 20250401 164000 781673420 3895 3895 3895 3895 0
129 20250401 163900 781673420 3895 3895 3895 3895 0
130 20250401 163800 781673420 3895 3895 3895 3895 0
131 20250401 163700 781673420 3895 3895 3895 3895 0
132 20250401 163600 781673420 3895 3895 3895 3895 0
133 20250401 163500 781673420 3895 3895 3895 3895 0
134 20250401 163400 781673420 3895 3895 3895 3895 0
135 20250401 163300 781673420 3895 3895 3895 3895 0
136 20250401 163200 781673420 3895 3895 3895 3895 0
137 20250401 163100 781673420 3895 3895 3895 3895 0
138 20250401 163000 781673420 3895 3895 3895 3895 0
139 20250401 162900 781673420 3895 3895 3895 3895 0
140 20250401 162800 781673420 3895 3895 3895 3895 0
141 20250401 162700 781673420 3895 3895 3895 3895 0
142 20250401 162600 781673420 3895 3895 3895 3895 0
143 20250401 162500 781673420 3895 3895 3895 3895 0
144 20250401 162400 781673420 3895 3895 3895 3895 0
145 20250401 162300 781673420 3895 3895 3895 3895 0
146 20250401 162200 781673420 3895 3895 3895 3895 0
147 20250401 162100 781673420 3895 3895 3895 3895 0
148 20250401 162000 781673420 3895 3895 3895 3895 0
149 20250401 161900 781673420 3895 3895 3895 3895 0
150 20250401 161800 781673420 3895 3895 3895 3895 0
151 20250401 161700 781673420 3895 3895 3895 3895 0
152 20250401 161600 781673420 3895 3895 3895 3895 1241
153 20250401 161500 781673420 3895 3895 3895 3895 0
154 20250401 161400 781673420 3895 3895 3895 3895 0
155 20250401 161300 781673420 3895 3895 3895 3895 0
156 20250401 161200 781673420 3895 3895 3895 3895 0
157 20250401 161100 781673420 3895 3895 3895 3895 0
158 20250401 161000 781673420 3895 3895 3895 3895 0
159 20250401 160900 781673420 3895 3895 3895 3895 0
160 20250401 160800 781673420 3895 3895 3895 3895 0
161 20250401 160700 781673420 3895 3895 3895 3895 0
162 20250401 160600 781673420 3895 3895 3895 3895 0
163 20250401 160500 781673420 3895 3895 3895 3895 0
164 20250401 160400 781673420 3895 3895 3895 3895 0
165 20250401 160300 781673420 3895 3895 3895 3895 0
166 20250401 160200 781673420 3895 3895 3895 3895 0
167 20250401 160100 781673420 3895 3895 3895 3895 0
168 20250401 160000 781673420 3895 3895 3895 3895 0
169 20250401 155900 781673420 3895 3895 3895 3895 0
170 20250401 155800 781673420 3895 3895 3895 3895 0
171 20250401 155700 781673420 3895 3895 3895 3895 0
172 20250401 155600 781673420 3895 3895 3895 3895 0
173 20250401 155500 781673420 3895 3895 3895 3895 0
174 20250401 155400 781673420 3895 3895 3895 3895 0
175 20250401 155300 781673420 3895 3895 3895 3895 0
176 20250401 155200 781673420 3895 3895 3895 3895 0
177 20250401 155100 781673420 3895 3895 3895 3895 0
178 20250401 155000 781673420 3895 3895 3895 3895 0
179 20250401 154900 781673420 3895 3895 3895 3895 0
180 20250401 154800 781673420 3895 3895 3895 3895 0
181 20250401 154700 781673420 3895 3895 3895 3895 0
182 20250401 154600 781673420 3895 3895 3895 3895 1241
183 20250401 154500 781673420 3895 3895 3895 3895 0
184 20250401 154400 781673420 3895 3895 3895 3895 0
185 20250401 154300 781673420 3895 3895 3895 3895 0
186 20250401 154200 781673420 3895 3895 3895 3895 0
187 20250401 154100 781673420 3895 3895 3895 3895 0
188 20250401 154000 781673420 3895 3895 3895 3895 0
189 20250401 153900 781673420 3895 3895 3895 3895 0
190 20250401 153800 781673420 3895 3895 3895 3895 0
191 20250401 153700 781673420 3895 3895 3895 3895 0
192 20250401 153600 781673420 3895 3895 3895 3895 0
193 20250401 153500 781673420 3895 3895 3895 3895 0
194 20250401 153400 781673420 3895 3895 3895 3895 0
195 20250401 153300 781673420 3895 3895 3895 3895 0
196 20250401 153200 781673420 3895 3895 3895 3895 0
197 20250401 153100 781673420 3895 3895 3895 3895 0
198 20250401 153000 781673420 3895 3895 3895 3895 1241
199 20250401 152900 776839725 3890 3890 3890 3890 0
200 20250401 152800 776839725 3890 3890 3890 3890 0
201 20250401 152700 776839725 3890 3890 3890 3890 0
202 20250401 152600 776839725 3890 3890 3890 3890 0
203 20250401 152500 776839725 3890 3890 3890 3890 0
204 20250401 152400 776839725 3890 3890 3890 3890 0
205 20250401 152300 776839725 3890 3890 3890 3890 0
206 20250401 152200 776839725 3890 3890 3890 3890 0
207 20250401 152100 776839725 3890 3890 3890 3890 0
208 20250401 152000 776839725 3890 3890 3890 3890 0
209 20250401 151900 776839725 3890 3885 3895 3885 640
210 20250401 151800 774350245 3870 3880 3880 3870 1729
211 20250401 151700 767654700 3880 3885 3885 3880 594
212 20250401 151600 765347045 3870 3880 3880 3870 71
213 20250401 151500 765072215 3875 3880 3880 3875 4410
214 20250401 151400 747983435 3890 3890 3890 3870 1151
215 20250401 151300 743517385 3890 3895 3895 3890 260
216 20250401 151200 742505930 3900 3885 3900 3880 859
217 20250401 151100 739168650 3900 3895 3900 3895 771
218 20250401 151000 736162575 3895 3895 3895 3895 34
219 20250401 150900 736030145 3900 3900 3900 3900 0
220 20250401 150800 736030145 3900 3900 3900 3900 0
221 20250401 150700 736030145 3900 3900 3900 3900 0
222 20250401 150600 736030145 3900 3900 3900 3900 0
223 20250401 150500 736030145 3900 3895 3900 3895 368
224 20250401 150400 734595445 3890 3895 3895 3890 11
225 20250401 150300 734552650 3900 3900 3900 3900 0
226 20250401 150200 734552650 3900 3900 3900 3900 0
227 20250401 150100 734552650 3900 3900 3900 3900 0
228 20250401 150000 734552650 3900 3900 3900 3900 51
229 20250401 145900 734353750 3895 3900 3900 3895 183
230 20250401 145800 733640065 3900 3895 3900 3895 900
231 20250401 145700 730131520 3895 3900 3900 3895 211
232 20250401 145600 729309415 3900 3900 3900 3900 214
233 20250401 145500 728474815 3900 3905 3905 3900 4415
234 20250401 145400 711251050 3905 3900 3905 3900 2875
235 20250401 145300 700032200 3900 3900 3900 3895 188
236 20250401 145200 699299005 3900 3900 3900 3900 238
237 20250401 145100 698370805 3900 3895 3900 3895 536
238 20250401 145000 696280485 3895 3895 3895 3892 267
239 20250401 144900 695240532 3895 3895 3900 3895 188
240 20250401 144800 694507617 3895 3890 3900 3890 267
241 20250401 144700 693467922 3890 3890 3890 3890 135
242 20250401 144600 692942772 3895 3890 3895 3890 2595
243 20250401 144500 682835432 3895 3895 3895 3895 0
244 20250401 144400 682835432 3895 3885 3895 3885 631
245 20250401 144300 680381667 3900 3900 3900 3900 0
246 20250401 144200 680381667 3900 3900 3900 3900 0
247 20250401 144100 680381667 3900 3900 3900 3900 326
248 20250401 144000 679110267 3900 3900 3900 3900 0
249 20250401 143900 679110267 3900 3900 3900 3900 1000
250 20250401 143800 675210267 3895 3895 3895 3895 334
251 20250401 143700 673909337 3895 3895 3895 3895 368
252 20250401 143600 672475977 3895 3895 3895 3895 0
253 20250401 143500 672475977 3895 3895 3895 3895 285
254 20250401 143400 671365902 3895 3895 3895 3895 20
255 20250401 143300 671288002 3900 3900 3900 3900 1
256 20250401 143200 671284102 3895 3895 3895 3895 241
257 20250401 143100 670345407 3900 3900 3900 3900 0
258 20250401 143000 670345407 3900 3900 3900 3885 1526
259 20250401 142900 664394982 3895 3900 3900 3895 851
260 20250401 142800 661078582 3900 3895 3900 3895 1676
261 20250401 142700 654546802 3890 3890 3890 3890 1038
262 20250401 142600 650508982 3890 3890 3890 3890 0
263 20250401 142500 650508982 3890 3885 3890 3885 292
264 20250401 142400 649373352 3890 3885 3890 3885 326
265 20250401 142300 648106752 3885 3885 3885 3885 480
266 20250401 142200 646241952 3880 3880 3880 3880 130
267 20250401 142100 645737552 3880 3880 3880 3880 270
268 20250401 142000 644689952 3880 3880 3880 3880 121
269 20250401 141900 644220472 3880 3875 3880 3875 342
270 20250401 141800 642894012 3880 3880 3880 3880 0
271 20250401 141700 642894012 3880 3880 3880 3880 0
272 20250401 141600 642894012 3880 3880 3880 3880 609
273 20250401 141500 640531092 3880 3880 3880 3880 16
274 20250401 141400 640469012 3885 3885 3885 3885 0
275 20250401 141300 640469012 3885 3885 3885 3885 242
276 20250401 141200 639528842 3885 3885 3885 3885 0
277 20250401 141100 639528842 3885 3885 3885 3885 35
278 20250401 141000 639392867 3885 3885 3885 3885 442
279 20250401 140900 637675697 3885 3885 3885 3880 405
280 20250401 140800 636104057 3885 3885 3885 3885 0
281 20250401 140700 636104057 3885 3885 3885 3885 568
282 20250401 140600 633897377 3885 3885 3885 3885 4
283 20250401 140500 633881837 3890 3890 3890 3890 0
284 20250401 140400 633881837 3890 3890 3890 3890 342
285 20250401 140300 632551457 3890 3880 3890 3880 3406
286 20250401 140200 619317752 3880 3880 3880 3880 369
287 20250401 140100 617886032 3875 3875 3875 3875 0
288 20250401 140000 617886032 3875 3875 3875 3875 341
289 20250401 135900 616564657 3875 3875 3875 3875 0
290 20250401 135800 616564657 3875 3875 3875 3875 400
291 20250401 135700 615014657 3875 3875 3875 3875 304
292 20250401 135600 613836657 3875 3875 3875 3875 78
293 20250401 135500 613534407 3880 3880 3880 3880 0
294 20250401 135400 613534407 3880 3875 3880 3875 242
295 20250401 135300 612595697 3880 3880 3880 3880 0
296 20250401 135200 612595697 3880 3870 3880 3870 944
297 20250401 135100 608939467 3870 3865 3870 3865 121
298 20250401 135000 608471682 3865 3865 3865 3865 326
299 20250401 134900 607211692 3865 3855 3865 3855 242
300 20250401 134800 606277402 3850 3850 3850 3850 0
301 20250401 134700 606277402 3850 3850 3850 3850 0
302 20250401 134600 606277402 3850 3850 3850 3850 0
303 20250401 134500 606277402 3850 3850 3850 3850 0
304 20250401 134400 606277402 3850 3855 3855 3850 266
305 20250401 134300 605252087 3860 3865 3865 3860 3699
306 20250401 134200 590972952 3870 3870 3870 3870 242
307 20250401 134100 590036412 3860 3860 3860 3860 1
308 20250401 134000 590032552 3865 3865 3870 3865 245
309 20250401 133900 589085622 3860 3860 3860 3860 0
310 20250401 133800 589085622 3860 3860 3860 3860 0
311 20250401 133700 589085622 3860 3870 3870 3860 3411
312 20250401 133600 575895052 3875 3880 3880 3875 21
313 20250401 133500 575813672 3875 3875 3875 3875 241
314 20250401 133400 574879797 3870 3870 3870 3870 50
315 20250401 133300 574686297 3875 3870 3875 3870 1211
316 20250401 133200 569996832 3870 3865 3870 3865 242
317 20250401 133100 569061212 3865 3860 3865 3860 503
318 20250401 133000 567117617 3860 3860 3860 3860 1845
319 20250401 132900 559995917 3860 3855 3860 3855 397
320 20250401 132800 558464272 3855 3855 3855 3855 0
321 20250401 132700 558464272 3855 3855 3855 3855 0
322 20250401 132600 558464272 3855 3855 3855 3855 600
323 20250401 132500 556151272 3855 3855 3855 3855 0
324 20250401 132400 556151272 3855 3855 3855 3855 1656
325 20250401 132300 549767392 3855 3855 3855 3855 214
326 20250401 132200 548942422 3855 3855 3855 3855 242
327 20250401 132100 548009512 3855 3855 3855 3855 10
328 20250401 132000 547970962 3855 3855 3855 3855 242
329 20250401 131900 547038052 3855 3855 3855 3855 1
330 20250401 131800 547034197 3850 3850 3850 3850 13
331 20250401 131700 546984147 3850 3850 3850 3850 324
332 20250401 131600 545736747 3850 3850 3850 3850 327
333 20250401 131500 544477797 3845 3845 3845 3845 0
334 20250401 131400 544477797 3845 3845 3845 3845 242
335 20250401 131300 543547307 3845 3845 3845 3845 0
336 20250401 131200 543547307 3845 3845 3845 3845 0
337 20250401 131100 543547307 3845 3845 3845 3845 6
338 20250401 131000 543524237 3840 3840 3840 3840 242
339 20250401 130900 542594957 3830 3830 3830 3830 0
340 20250401 130800 542594957 3830 3845 3845 3830 3712
341 20250401 130700 528376042 3850 3850 3850 3850 257
342 20250401 130600 527386592 3850 3850 3850 3850 0
343 20250401 130500 527386592 3850 3850 3850 3850 0
344 20250401 130400 527386592 3850 3845 3855 3845 3255
345 20250401 130300 514856442 3845 3845 3845 3845 270
346 20250401 130200 513818292 3845 3840 3845 3840 2080
347 20250401 130100 505830617 3840 3835 3840 3835 242
348 20250401 130000 504902327 3835 3835 3835 3835 7
349 20250401 125900 504875482 3835 3835 3835 3835 328
350 20250401 125800 503617602 3835 3835 3835 3835 0
351 20250401 125700 503617602 3835 3835 3835 3835 242
352 20250401 125600 502689532 3835 3835 3835 3835 0
353 20250401 125500 502689532 3835 3835 3835 3835 613
354 20250401 125400 500338677 3835 3835 3835 3835 517
355 20250401 125300 498355982 3830 3830 3830 3830 9
356 20250401 125200 498321512 3835 3840 3840 3835 273
357 20250401 125100 497273692 3835 3830 3835 3830 200
358 20250401 125000 496507347 3830 3830 3830 3830 0
359 20250401 124900 496507347 3830 3835 3835 3830 18
360 20250401 124800 496438357 3835 3835 3835 3835 242
361 20250401 124700 495510287 3835 3835 3835 3835 0
362 20250401 124600 495510287 3835 3835 3835 3835 0
363 20250401 124500 495510287 3835 3835 3835 3835 243
364 20250401 124400 494578382 3840 3840 3840 3840 75
365 20250401 124300 494290382 3835 3835 3835 3835 0
366 20250401 124200 494290382 3835 3830 3835 3830 569
367 20250401 124100 492109477 3830 3830 3830 3830 0
368 20250401 124000 492109477 3830 3825 3830 3825 242
369 20250401 123900 491183622 3825 3825 3825 3825 153
370 20250401 123800 490598397 3820 3820 3820 3820 411
371 20250401 123700 489028377 3835 3835 3835 3835 242
372 20250401 123600 488100307 3840 3840 3840 3840 0
373 20250401 123500 488100307 3840 3840 3840 3840 0
374 20250401 123400 488100307 3840 3840 3840 3840 0
375 20250401 123300 488100307 3840 3845 3845 3840 332
376 20250401 123200 486824212 3845 3845 3845 3845 142
377 20250401 123100 486278222 3845 3845 3845 3845 0
378 20250401 123000 486278222 3845 3840 3845 3840 279
379 20250401 122900 485206677 3825 3825 3825 3825 0
380 20250401 122800 485206677 3825 3825 3825 3825 0
381 20250401 122700 485206677 3825 3840 3840 3825 253
382 20250401 122600 484235307 3845 3845 3845 3845 133
383 20250401 122500 483723922 3845 3845 3845 3845 327
384 20250401 122400 482466607 3840 3840 3840 3840 292
385 20250401 122300 481345327 3835 3830 3835 3830 83
386 20250401 122200 481027227 3825 3825 3825 3825 0
387 20250401 122100 481027227 3825 3825 3825 3825 0
388 20250401 122000 481027227 3825 3825 3825 3825 0
389 20250401 121900 481027227 3825 3825 3825 3825 0
390 20250401 121800 481027227 3825 3825 3825 3820 2462
391 20250401 121700 471618722 3840 3840 3840 3840 0
392 20250401 121600 471618722 3840 3840 3840 3840 0
393 20250401 121500 471618722 3840 3840 3840 3840 0
394 20250401 121400 471618722 3840 3840 3840 3840 0
395 20250401 121300 471618722 3840 3840 3840 3840 0
396 20250401 121200 471618722 3840 3840 3840 3840 99
397 20250401 121100 471238562 3810 3810 3810 3810 0
398 20250401 121000 471238562 3810 3810 3810 3810 0
399 20250401 120900 471238562 3810 3845 3845 3810 1700
400 20250401 120800 464720207 3850 3845 3850 3845 354
401 20250401 120700 463357442 3830 3830 3830 3830 0
402 20250401 120600 463357442 3830 3845 3845 3830 649
403 20250401 120500 460870092 3850 3850 3850 3850 243
404 20250401 120400 459934542 3855 3855 3855 3855 0
405 20250401 120300 459934542 3855 3855 3855 3855 0
406 20250401 120200 459934542 3855 3850 3855 3850 341
407 20250401 120100 458620127 3840 3840 3840 3840 0
408 20250401 120000 458620127 3840 3840 3845 3840 439
409 20250401 115900 456932262 3835 3835 3835 3835 0
410 20250401 115800 456932262 3835 3835 3835 3835 281
411 20250401 115700 455854627 3830 3830 3830 3830 6
412 20250401 115600 455831647 3830 3830 3830 3830 0
413 20250401 115500 455831647 3830 3835 3835 3830 474
414 20250401 115400 454014037 3830 3830 3830 3830 0
415 20250401 115300 454014037 3830 3830 3830 3830 0
416 20250401 115200 454014037 3830 3830 3835 3830 708
417 20250401 115100 451301222 3830 3830 3850 3830 1631
418 20250401 115000 445047952 3825 3850 3850 3825 1340
419 20250401 114900 439900222 3860 3870 3870 3860 7
420 20250401 114800 439873192 3870 3870 3870 3865 415
421 20250401 114700 438267152 3880 3880 3880 3880 0
422 20250401 114600 438267152 3880 3880 3880 3875 703
423 20250401 114500 435540762 3880 3860 3880 3860 2011
424 20250401 114400 427758107 3860 3860 3860 3860 0
425 20250401 114300 427758107 3860 3860 3860 3860 0
426 20250401 114200 427758107 3860 3860 3860 3855 280
427 20250401 114100 426677492 3855 3855 3855 3855 0
428 20250401 114000 426677492 3855 3855 3855 3855 1
429 20250401 113900 426673637 3865 3860 3865 3860 243
430 20250401 113800 425735652 3860 3860 3860 3855 964
431 20250401 113700 422015112 3860 3850 3860 3850 1306
432 20250401 113600 416983177 3850 3850 3850 3850 0
433 20250401 113500 416983177 3850 3850 3850 3850 0
434 20250401 113400 416983177 3850 3840 3850 3840 328
435 20250401 113300 415722157 3840 3845 3845 3810 2073
436 20250401 113200 407776792 3845 3845 3845 3845 0
437 20250401 113100 407776792 3845 3845 3845 3845 884
438 20250401 113000 404377812 3845 3855 3860 3845 2377
439 20250401 112900 395217227 3855 3850 3855 3850 1000
440 20250401 112800 391364727 3850 3850 3850 3850 0
441 20250401 112700 391364727 3850 3850 3850 3850 725
442 20250401 112600 388573477 3850 3850 3850 3850 757
443 20250401 112500 385659027 3850 3850 3850 3850 200
444 20250401 112400 384889027 3855 3855 3855 3855 173
445 20250401 112300 384222112 3855 3855 3855 3855 153
446 20250401 112200 383632297 3855 3855 3855 3855 63
447 20250401 112100 383389432 3860 3865 3865 3860 252
448 20250401 112000 382415507 3862 3862 3862 3862 0
449 20250401 111900 382415507 3862 3862 3862 3862 6
450 20250401 111800 382392335 3865 3865 3865 3865 38
451 20250401 111700 382245465 3860 3865 3865 3855 1101
452 20250401 111600 377991625 3890 3885 3890 3885 1529
453 20250401 111500 372046375 3890 3825 3890 3825 2517
454 20250401 111400 362351270 3835 3855 3885 3680 19489
455 20250401 111300 288153240 3855 3855 3855 3850 30
456 20250401 111200 288037680 3855 3855 3855 3855 0
457 20250401 111100 288037680 3855 3855 3855 3850 380
458 20250401 111000 286574665 3855 3840 3855 3840 580
459 20250401 110900 284347175 3840 3840 3840 3840 0
460 20250401 110800 284347175 3840 3835 3845 3835 945
461 20250401 110700 280721865 3835 3835 3835 3835 0
462 20250401 110600 280721865 3835 3840 3840 3835 598
463 20250401 110500 278428520 3855 3860 3865 3855 274
464 20250401 110400 277370870 3860 3860 3860 3860 229
465 20250401 110300 276486930 3860 3860 3860 3860 325
466 20250401 110200 275232430 3855 3855 3855 3855 249
467 20250401 110100 274272535 3840 3840 3840 3840 200
468 20250401 110000 273504535 3840 3850 3855 3840 1006
469 20250401 105900 269631780 3850 3845 3850 3840 1101
470 20250401 105800 265400825 3850 3850 3850 3850 182
471 20250401 105700 264700125 3850 3850 3850 3850 2
472 20250401 105600 264692425 3840 3840 3840 3840 762
473 20250401 105500 261766345 3855 3855 3855 3840 745
474 20250401 105400 258898385 3850 3850 3850 3850 44
475 20250401 105300 258728985 3850 3860 3860 3850 394
476 20250401 105200 257209925 3860 3860 3860 3860 36
477 20250401 105100 257070965 3860 3850 3860 3850 60
478 20250401 105000 256839955 3850 3850 3850 3850 0
479 20250401 104900 256839955 3850 3845 3850 3845 709
480 20250401 104800 254110735 3845 3845 3845 3845 11
481 20250401 104700 254068440 3850 3855 3855 3850 557
482 20250401 104600 251923250 3855 3835 3855 3835 3590
483 20250401 104500 238118575 3840 3840 3840 3840 0
484 20250401 104400 238118575 3840 3835 3840 3835 242
485 20250401 104300 237190295 3845 3835 3845 3835 327
486 20250401 104200 235934565 3835 3835 3835 3835 0
487 20250401 104100 235934565 3835 3820 3835 3815 1130
488 20250401 104000 231602780 3820 3820 3830 3820 1011
489 20250401 103900 227736710 3800 3800 3800 3800 4
490 20250401 103800 227721510 3800 3810 3810 3800 1311
491 20250401 103700 222732575 3810 3810 3810 3810 4
492 20250401 103600 222717335 3815 3810 3817 3810 338
493 20250401 103500 221427705 3810 3810 3810 3810 4
494 20250401 103400 221412465 3800 3820 3830 3800 214
495 20250401 103300 220593470 3820 3795 3820 3795 1346
496 20250401 103200 215468985 3810 3825 3825 3810 798
497 20250401 103100 212425435 3815 3810 3820 3810 235
498 20250401 103000 211527940 3805 3810 3810 3805 160
499 20250401 102900 210918360 3820 3805 3820 3805 113
500 20250401 102800 210488210 3825 3790 3825 3790 893
501 20250401 102700 207085940 3785 3785 3785 3785 5
502 20250401 102600 207067015 3800 3800 3805 3795 564
503 20250401 102500 204923705 3805 3785 3805 3785 714
504 20250401 102400 202213120 3790 3780 3790 3775 172
505 20250401 102300 201561855 3770 3780 3780 3770 1815
506 20250401 102200 194701210 3780 3790 3790 3780 103
507 20250401 102100 194310890 3790 3785 3790 3785 307
508 20250401 102000 193147935 3785 3800 3800 3780 1747
509 20250401 101900 186543305 3795 3795 3805 3795 314
510 20250401 101800 185351075 3795 3790 3800 3790 426
511 20250401 101700 183733980 3795 3795 3795 3795 1
512 20250401 101600 183730185 3790 3775 3790 3775 1084
513 20250401 101500 179632795 3770 3760 3770 3760 165
514 20250401 101400 179011585 3760 3740 3760 3740 519
515 20250401 101300 177065250 3740 3740 3740 3740 0
516 20250401 101200 177065250 3740 3740 3740 3740 0
517 20250401 101100 177065250 3740 3740 3740 3740 466
518 20250401 101000 175322410 3740 3735 3740 3735 25
519 20250401 100900 175228985 3735 3715 3735 3715 822
520 20250401 100800 172161490 3710 3680 3710 3680 159
521 20250401 100700 171572050 3670 3670 3670 3670 0
522 20250401 100600 171572050 3670 3710 3710 3670 588
523 20250401 100500 169394970 3700 3700 3700 3700 0
524 20250401 100400 169394970 3700 3705 3705 3700 88
525 20250401 100300 169069065 3720 3720 3720 3715 314
526 20250401 100200 167901075 3715 3710 3715 3710 83
527 20250401 100100 167592855 3705 3705 3705 3705 42
528 20250401 100000 167437245 3690 3690 3700 3690 1506
529 20250401 095900 161877485 3675 3675 3675 3675 0
530 20250401 095800 161877485 3675 3695 3695 3675 92
531 20250401 095700 161539295 3680 3705 3705 3670 2504
532 20250401 095600 152306735 3705 3725 3730 3705 468
533 20250401 095500 150563630 3725 3725 3725 3725 0
534 20250401 095400 150563630 3725 3740 3740 3725 125
535 20250401 095300 150097450 3740 3725 3740 3725 358
536 20250401 095200 148760000 3740 3720 3740 3720 343
537 20250401 095100 147479545 3715 3715 3715 3715 4
538 20250401 095000 147464685 3705 3720 3720 3705 90
539 20250401 094900 147131220 3700 3700 3700 3700 0
540 20250401 094800 147131220 3700 3725 3725 3700 91
541 20250401 094700 146794470 3700 3700 3700 3700 12
542 20250401 094600 146750070 3700 3700 3700 3700 89
543 20250401 094500 146420770 3700 3700 3700 3700 1
544 20250401 094400 146417070 3700 3700 3700 3700 89
545 20250401 094300 146087770 3700 3705 3705 3700 89
546 20250401 094200 145758030 3735 3735 3735 3735 0
547 20250401 094100 145758030 3735 3735 3735 3735 1
548 20250401 094000 145754295 3705 3720 3720 3705 89
549 20250401 093900 145424420 3725 3725 3725 3725 0
550 20250401 093800 145424420 3725 3745 3745 3725 90
551 20250401 093700 145087845 3740 3740 3740 3740 0
552 20250401 093600 145087845 3740 3740 3740 3740 1199
553 20250401 093500 140603585 3735 3730 3735 3725 1485
554 20250401 093400 135067005 3710 3710 3710 3710 1
555 20250401 093300 135063295 3710 3720 3720 3705 1658
556 20250401 093200 128912620 3725 3740 3740 3725 253
557 20250401 093100 127966655 3755 3765 3775 3720 7702
558 20250401 093000 99207635 3755 3775 3775 3755 2520
559 20250401 092900 89723060 3775 3775 3775 3775 144
560 20250401 092800 89179460 3775 3780 3780 3775 178
561 20250401 092700 88506905 3805 3805 3805 3805 0
562 20250401 092600 88506905 3805 3805 3805 3805 0
563 20250401 092500 88506905 3805 3805 3805 3805 0
564 20250401 092400 88506905 3805 3805 3805 3805 50
565 20250401 092300 88316655 3780 3810 3810 3780 304
566 20250401 092200 87161990 3805 3805 3805 3805 12
567 20250401 092100 87116330 3805 3790 3805 3790 410
568 20250401 092000 85562415 3810 3810 3810 3810 0
569 20250401 091900 85562415 3810 3810 3810 3810 0
570 20250401 091800 85562415 3810 3810 3810 3810 0
571 20250401 091700 85562415 3810 3810 3810 3810 0
572 20250401 091600 85562415 3810 3810 3810 3810 0
573 20250401 091500 85562415 3810 3780 3810 3780 1346
574 20250401 091400 80439340 3780 3780 3780 3780 120
575 20250401 091300 79985740 3775 3775 3775 3775 0
576 20250401 091200 79985740 3775 3775 3775 3775 533
577 20250401 091100 77973665 3805 3770 3805 3770 620
578 20250401 091000 75634440 3770 3770 3770 3770 21
579 20250401 090900 75555270 3765 3760 3765 3760 534
580 20250401 090800 73547425 3765 3765 3765 3765 0
581 20250401 090700 73547425 3765 3765 3765 3765 0
582 20250401 090600 73547425 3765 3755 3765 3755 302
583 20250401 090500 72411450 3760 3760 3760 3760 209
584 20250401 090400 71625610 3770 3805 3805 3765 1463
585 20250401 090300 66084880 3810 3835 3835 3810 3327
586 20250401 090200 53362670 3845 3990 3990 3765 13450
587 20250401 090100 0 3660 3660 3660 3660 0
588 20250401 090000 0 3660 3660 3660 3660 0

1
002290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,12400000,0,46376000000,0.00
20250327,0,12400000,0,46376000000,0.00
20250326,0,12400000,0,45942000000,0.00
20250325,0,12400000,0,46314000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 12400000 0 46376000000 0.00
3 20250327 0 12400000 0 46376000000 0.00
4 20250326 0 12400000 0 45942000000 0.00
5 20250325 0 12400000 0 46314000000 0.00