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

Update 2025-04-02 8464 shorts

Browse Source
This commit is contained in:
ened
2025-04-02 22:19:29 +09:00
parent 092992670f
commit 3fb564a1a7
8464 changed files with 1814027 additions and 2742 deletions
Download Patch File Download Diff File Expand all files Collapse all files

601
033290/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,185900,39924581,1993,1993,1993,1993,2826
20250402,185800,39924581,1993,1993,1993,1993,0
20250402,185700,39924581,1993,1993,1993,1993,0
20250402,185600,39924581,1993,1993,1993,1993,0
20250402,185500,39924581,1993,1993,1993,1993,0
20250402,185400,39924581,1993,1993,1993,1993,0
20250402,185300,39924581,1993,1993,1993,1993,0
20250402,185200,39924581,1993,1993,1993,1993,0
20250402,185100,39924581,1993,1993,1993,1993,0
20250402,185000,39924581,1993,1993,1993,1993,0
20250402,184900,39924581,1993,1993,1993,1993,0
20250402,184800,39924581,1993,1993,1993,1993,0
20250402,184700,39924581,1993,1993,1993,1993,0
20250402,184600,39924581,1993,1993,1993,1993,0
20250402,184500,39924581,1993,1993,1993,1993,0
20250402,184400,39924581,1993,1993,1993,1993,0
20250402,184300,39924581,1993,1993,1993,1993,0
20250402,184200,39924581,1993,1993,1993,1993,0
20250402,184100,39924581,1993,1993,1993,1993,0
20250402,184000,39924581,1993,1993,1993,1993,0
20250402,183900,39924581,1993,1993,1993,1993,0
20250402,183800,39924581,1993,1993,1993,1993,0
20250402,183700,39924581,1993,1993,1993,1993,0
20250402,183600,39924581,1993,1993,1993,1993,0
20250402,183500,39924581,1993,1993,1993,1993,0
20250402,183400,39924581,1993,1993,1993,1993,0
20250402,183300,39924581,1993,1993,1993,1993,0
20250402,183200,39924581,1993,1993,1993,1993,0
20250402,183100,39924581,1993,1993,1993,1993,0
20250402,183000,39924581,1993,1993,1993,1993,0
20250402,182900,39924581,1993,1993,1993,1993,2826
20250402,182800,39924581,1993,1993,1993,1993,0
20250402,182700,39924581,1993,1993,1993,1993,0
20250402,182600,39924581,1993,1993,1993,1993,0
20250402,182500,39924581,1993,1993,1993,1993,0
20250402,182400,39924581,1993,1993,1993,1993,0
20250402,182300,39924581,1993,1993,1993,1993,0
20250402,182200,39924581,1993,1993,1993,1993,0
20250402,182100,39924581,1993,1993,1993,1993,0
20250402,182000,39924581,1993,1993,1993,1993,0
20250402,181900,39924581,1993,1993,1993,1993,0
20250402,181800,39924581,1993,1993,1993,1993,0
20250402,181700,39924581,1993,1993,1993,1993,0
20250402,181600,39924581,1993,1993,1993,1993,0
20250402,181500,39924581,1993,1993,1993,1993,0
20250402,181400,39924581,1993,1993,1993,1993,0
20250402,181300,39924581,1993,1993,1993,1993,0
20250402,181200,39924581,1993,1993,1993,1993,0
20250402,181100,39924581,1993,1993,1993,1993,0
20250402,181000,39924581,1993,1993,1993,1993,0
20250402,180900,39924581,1993,1993,1993,1993,0
20250402,180800,39924581,1993,1993,1993,1993,0
20250402,180700,39924581,1993,1993,1993,1993,0
20250402,180600,39924581,1993,1993,1993,1993,0
20250402,180500,39924581,1993,1993,1993,1993,0
20250402,180400,39924581,1993,1993,1993,1993,0
20250402,180300,39924581,1993,1993,1993,1993,0
20250402,180200,39924581,1993,1993,1993,1993,0
20250402,180100,39924581,1993,1993,1993,1993,0
20250402,180000,39924581,1993,1993,1993,1993,0
20250402,175900,39924581,1993,1993,1993,1993,2826
20250402,175800,39924581,1993,1993,1993,1993,0
20250402,175700,39924581,1993,1993,1993,1993,0
20250402,175600,39924581,1993,1993,1993,1993,0
20250402,175500,39924581,1993,1993,1993,1993,0
20250402,175400,39924581,1993,1993,1993,1993,0
20250402,175300,39924581,1993,1993,1993,1993,0
20250402,175200,39924581,1993,1993,1993,1993,0
20250402,175100,39924581,1993,1993,1993,1993,0
20250402,175000,39924581,1993,1993,1993,1993,0
20250402,174900,39924581,1993,1993,1993,1993,0
20250402,174800,39924581,1993,1993,1993,1993,0
20250402,174700,39924581,1993,1993,1993,1993,0
20250402,174600,39924581,1993,1993,1993,1993,0
20250402,174500,39924581,1993,1993,1993,1993,0
20250402,174400,39924581,1993,1993,1993,1993,0
20250402,174300,39924581,1993,1993,1993,1993,0
20250402,174200,39924581,1993,1993,1993,1993,0
20250402,174100,39924581,1993,1993,1993,1993,0
20250402,174000,39924581,1993,1993,1993,1993,0
20250402,173900,39924581,1993,1993,1993,1993,0
20250402,173800,39924581,1993,1993,1993,1993,0
20250402,173700,39924581,1993,1993,1993,1993,0
20250402,173600,39924581,1993,1993,1993,1993,0
20250402,173500,39924581,1993,1993,1993,1993,0
20250402,173400,39924581,1993,1993,1993,1993,0
20250402,173300,39924581,1993,1993,1993,1993,0
20250402,173200,39924581,1993,1993,1993,1993,0
20250402,173100,39924581,1993,1993,1993,1993,0
20250402,173000,39924581,1993,1993,1993,1993,0
20250402,172900,39924581,1993,1993,1993,1993,2826
20250402,172800,39924581,1993,1993,1993,1993,0
20250402,172700,39924581,1993,1993,1993,1993,0
20250402,172600,39924581,1993,1993,1993,1993,0
20250402,172500,39924581,1993,1993,1993,1993,0
20250402,172400,39924581,1993,1993,1993,1993,0
20250402,172300,39924581,1993,1993,1993,1993,0
20250402,172200,39924581,1993,1993,1993,1993,0
20250402,172100,39924581,1993,1993,1993,1993,0
20250402,172000,39924581,1993,1993,1993,1993,0
20250402,171900,39924581,1993,1993,1993,1993,0
20250402,171800,39924581,1993,1993,1993,1993,0
20250402,171700,39924581,1993,1993,1993,1993,0
20250402,171600,39924581,1993,1993,1993,1993,0
20250402,171500,39924581,1993,1993,1993,1993,0
20250402,171400,39924581,1993,1993,1993,1993,0
20250402,171300,39924581,1993,1993,1993,1993,0
20250402,171200,39924581,1993,1993,1993,1993,0
20250402,171100,39924581,1993,1993,1993,1993,0
20250402,171000,39924581,1993,1993,1993,1993,0
20250402,170900,39924581,1993,1993,1993,1993,0
20250402,170800,39924581,1993,1993,1993,1993,0
20250402,170700,39924581,1993,1993,1993,1993,0
20250402,170600,39924581,1993,1993,1993,1993,0
20250402,170500,39924581,1993,1993,1993,1993,0
20250402,170400,39924581,1993,1993,1993,1993,0
20250402,170300,39924581,1993,1993,1993,1993,0
20250402,170200,39924581,1993,1993,1993,1993,0
20250402,170100,39924581,1993,1993,1993,1993,0
20250402,170000,39924581,1993,1993,1993,1993,0
20250402,165900,39924581,1993,1993,1993,1993,2826
20250402,165800,39924581,1993,1993,1993,1993,0
20250402,165700,39924581,1993,1993,1993,1993,0
20250402,165600,39924581,1993,1993,1993,1993,0
20250402,165500,39924581,1993,1993,1993,1993,0
20250402,165400,39924581,1993,1993,1993,1993,0
20250402,165300,39924581,1993,1993,1993,1993,0
20250402,165200,39924581,1993,1993,1993,1993,0
20250402,165100,39924581,1993,1993,1993,1993,0
20250402,165000,39924581,1993,1993,1993,1993,0
20250402,164900,39924581,1993,1993,1993,1993,0
20250402,164800,39924581,1993,1993,1993,1993,0
20250402,164700,39924581,1993,1993,1993,1993,0
20250402,164600,39924581,1993,1993,1993,1993,0
20250402,164500,39924581,1993,1993,1993,1993,0
20250402,164400,39924581,1993,1993,1993,1993,0
20250402,164300,39924581,1993,1993,1993,1993,0
20250402,164200,39924581,1993,1993,1993,1993,0
20250402,164100,39924581,1993,1993,1993,1993,0
20250402,164000,39924581,1993,1993,1993,1993,0
20250402,163900,39924581,1993,1993,1993,1993,0
20250402,163800,39924581,1993,1993,1993,1993,0
20250402,163700,39924581,1993,1993,1993,1993,0
20250402,163600,39924581,1993,1993,1993,1993,0
20250402,163500,39924581,1993,1993,1993,1993,0
20250402,163400,39924581,1993,1993,1993,1993,0
20250402,163300,39924581,1993,1993,1993,1993,0
20250402,163200,39924581,1993,1993,1993,1993,0
20250402,163100,39924581,1993,1993,1993,1993,0
20250402,163000,39924581,1993,1993,1993,1993,0
20250402,162900,39924581,1993,1993,1993,1993,2826
20250402,162800,39924581,1993,1993,1993,1993,0
20250402,162700,39924581,1993,1993,1993,1993,0
20250402,162600,39924581,1993,1993,1993,1993,0
20250402,162500,39924581,1993,1993,1993,1993,0
20250402,162400,39924581,1993,1993,1993,1993,0
20250402,162300,39924581,1993,1993,1993,1993,0
20250402,162200,39924581,1993,1993,1993,1993,0
20250402,162100,39924581,1993,1993,1993,1993,0
20250402,162000,39924581,1993,1993,1993,1993,0
20250402,161900,39924581,1993,1993,1993,1993,0
20250402,161800,39924581,1993,1993,1993,1993,0
20250402,161700,39924581,1993,1993,1993,1993,0
20250402,161600,39924581,1993,1993,1993,1993,0
20250402,161500,39924581,1993,1993,1993,1993,0
20250402,161400,39924581,1993,1993,1993,1993,0
20250402,161300,39924581,1993,1993,1993,1993,0
20250402,161200,39924581,1993,1993,1993,1993,0
20250402,161100,39924581,1993,1993,1993,1993,0
20250402,161000,39924581,1993,1993,1993,1993,0
20250402,160900,39924581,1993,1993,1993,1993,0
20250402,160800,39924581,1993,1993,1993,1993,0
20250402,160700,39924581,1993,1993,1993,1993,0
20250402,160600,39924581,1993,1993,1993,1993,0
20250402,160500,39924581,1993,1993,1993,1993,0
20250402,160400,39924581,1993,1993,1993,1993,0
20250402,160300,39924581,1993,1993,1993,1993,0
20250402,160200,39924581,1993,1993,1993,1993,0
20250402,160100,39924581,1993,1993,1993,1993,0
20250402,160000,39924581,1993,1993,1993,1993,0
20250402,155900,39924581,1993,1993,1993,1993,2826
20250402,155800,39924581,1993,1993,1993,1993,0
20250402,155700,39924581,1993,1993,1993,1993,0
20250402,155600,39924581,1993,1993,1993,1993,0
20250402,155500,39924581,1993,1993,1993,1993,0
20250402,155400,39924581,1993,1993,1993,1993,0
20250402,155300,39924581,1993,1993,1993,1993,0
20250402,155200,39924581,1993,1993,1993,1993,0
20250402,155100,39924581,1993,1993,1993,1993,0
20250402,155000,39924581,1993,1993,1993,1993,0
20250402,154900,39924581,1993,1993,1993,1993,0
20250402,154800,39924581,1993,1993,1993,1993,0
20250402,154700,39924581,1993,1993,1993,1993,0
20250402,154600,39924581,1993,1993,1993,1993,0
20250402,154500,39924581,1993,1993,1993,1993,0
20250402,154400,39924581,1993,1993,1993,1993,0
20250402,154300,39924581,1993,1993,1993,1993,0
20250402,154200,39924581,1993,1993,1993,1993,0
20250402,154100,39924581,1993,1993,1993,1993,0
20250402,154000,39924581,1993,1993,1993,1993,0
20250402,153900,39924581,1993,1993,1993,1993,0
20250402,153800,39924581,1993,1993,1993,1993,0
20250402,153700,39924581,1993,1993,1993,1993,0
20250402,153600,39924581,1993,1993,1993,1993,0
20250402,153500,39924581,1993,1993,1993,1993,0
20250402,153400,39924581,1993,1993,1993,1993,0
20250402,153300,39924581,1993,1993,1993,1993,0
20250402,153200,39924581,1993,1993,1993,1993,0
20250402,153100,39924581,1993,1993,1993,1993,0
20250402,153000,39924581,1993,1993,1993,1993,2826
20250402,152900,34292363,1995,1995,1995,1995,0
20250402,152800,34292363,1995,1995,1995,1995,0
20250402,152700,34292363,1995,1995,1995,1995,0
20250402,152600,34292363,1995,1995,1995,1995,0
20250402,152500,34292363,1995,1995,1995,1995,0
20250402,152400,34292363,1995,1995,1995,1995,0
20250402,152300,34292363,1995,1995,1995,1995,0
20250402,152200,34292363,1995,1995,1995,1995,0
20250402,152100,34292363,1995,1995,1995,1995,0
20250402,152000,34292363,1995,1995,1995,1995,0
20250402,151900,34292363,1995,1995,1996,1995,9
20250402,151800,34274402,1996,1996,1996,1996,0
20250402,151700,34274402,1996,1996,1996,1996,4
20250402,151600,34266418,1996,1996,1996,1996,6
20250402,151500,34254442,1995,1995,1995,1995,97
20250402,151400,34060927,1995,1995,1995,1995,19
20250402,151300,34023022,1994,1994,1994,1994,1
20250402,151200,34021028,1996,1996,1996,1996,0
20250402,151100,34021028,1996,1995,1996,1995,601
20250402,151000,32822032,1995,1995,1995,1995,0
20250402,150900,32822032,1995,1995,1995,1995,2
20250402,150800,32818042,1995,1995,1995,1995,0
20250402,150700,32818042,1995,1995,1995,1995,240
20250402,150600,32339242,1995,1995,1995,1995,0
20250402,150500,32339242,1995,1995,1995,1995,0
20250402,150400,32339242,1995,1995,1995,1995,0
20250402,150300,32339242,1995,1995,1995,1995,0
20250402,150200,32339242,1995,1995,1995,1995,0
20250402,150100,32339242,1995,1995,1995,1995,0
20250402,150000,32339242,1995,1995,1995,1995,64
20250402,145900,32211562,1996,1996,1996,1996,56
20250402,145800,32099786,1997,1997,1997,1997,0
20250402,145700,32099786,1997,1997,1997,1997,0
20250402,145600,32099786,1997,1997,1997,1997,0
20250402,145500,32099786,1997,1997,1997,1997,1
20250402,145400,32097789,1997,1997,1997,1997,220
20250402,145300,31658449,1998,1998,1998,1998,0
20250402,145200,31658449,1998,1998,1998,1998,3
20250402,145100,31652455,1997,1997,1997,1997,1
20250402,145000,31650458,1997,1997,1997,1997,0
20250402,144900,31650458,1997,1997,1997,1997,0
20250402,144800,31650458,1997,1997,1997,1997,0
20250402,144700,31650458,1997,1997,1997,1997,0
20250402,144600,31650458,1997,1997,1997,1997,12
20250402,144500,31626494,1999,1999,1999,1999,0
20250402,144400,31626494,1999,1999,1999,1999,0
20250402,144300,31626494,1999,1999,1999,1999,0
20250402,144200,31626494,1999,1999,1999,1999,0
20250402,144100,31626494,1999,1999,1999,1999,0
20250402,144000,31626494,1999,1999,1999,1999,0
20250402,143900,31626494,1999,1999,1999,1999,0
20250402,143800,31626494,1999,1999,1999,1999,0
20250402,143700,31626494,1999,1999,1999,1999,0
20250402,143600,31626494,1999,1999,1999,1999,0
20250402,143500,31626494,1999,1999,1999,1999,0
20250402,143400,31626494,1999,1999,1999,1999,5
20250402,143300,31616499,1999,1999,1999,1999,1
20250402,143200,31614500,1996,1996,1996,1996,0
20250402,143100,31614500,1996,1996,1996,1996,0
20250402,143000,31614500,1996,1996,1996,1996,13
20250402,142900,31588552,1996,1996,1996,1996,0
20250402,142800,31588552,1996,1996,1996,1996,0
20250402,142700,31588552,1996,1996,1996,1996,0
20250402,142600,31588552,1996,1996,1996,1996,0
20250402,142500,31588552,1996,2000,2000,1996,516
20250402,142400,30556616,2000,2000,2000,2000,0
20250402,142300,30556616,2000,2000,2000,2000,0
20250402,142200,30556616,2000,2000,2000,2000,0
20250402,142100,30556616,2000,2000,2000,2000,0
20250402,142000,30556616,2000,2000,2000,2000,5
20250402,141900,30546616,2000,2000,2000,2000,0
20250402,141800,30546616,2000,2000,2000,2000,0
20250402,141700,30546616,2000,2000,2000,2000,0
20250402,141600,30546616,2000,2000,2000,2000,1
20250402,141500,30544616,1996,1996,1996,1996,0
20250402,141400,30544616,1996,1996,1996,1996,2
20250402,141300,30540624,2000,2000,2000,2000,0
20250402,141200,30540624,2000,2000,2000,2000,0
20250402,141100,30540624,2000,2000,2000,2000,0
20250402,141000,30540624,2000,2000,2000,2000,0
20250402,140900,30540624,2000,2000,2000,2000,0
20250402,140800,30540624,2000,2000,2000,2000,0
20250402,140700,30540624,2000,2000,2000,2000,2
20250402,140600,30536624,2000,2000,2000,2000,1
20250402,140500,30534624,2000,2000,2000,2000,0
20250402,140400,30534624,2000,2000,2000,2000,3
20250402,140300,30528624,2000,2000,2000,2000,1
20250402,140200,30526624,1997,1997,1997,1997,0
20250402,140100,30526624,1997,1997,1997,1997,0
20250402,140000,30526624,1997,1997,1997,1997,7
20250402,135900,30512645,2000,2000,2000,2000,0
20250402,135800,30512645,2000,2000,2000,2000,0
20250402,135700,30512645,2000,2000,2000,2000,1
20250402,135600,30510645,2000,2000,2000,2000,0
20250402,135500,30510645,2000,2000,2000,2000,11
20250402,135400,30488645,2000,2000,2000,2000,0
20250402,135300,30488645,2000,2000,2000,2000,0
20250402,135200,30488645,2000,2000,2000,2000,0
20250402,135100,30488645,2000,2000,2000,2000,2
20250402,135000,30484645,1997,1997,1997,1997,0
20250402,134900,30484645,1997,1997,1997,1997,0
20250402,134800,30484645,1997,1997,1997,1997,0
20250402,134700,30484645,1997,1997,1997,1997,0
20250402,134600,30484645,1997,1997,1997,1997,0
20250402,134500,30484645,1997,1998,1998,1997,617
20250402,134400,29252297,2000,2000,2000,2000,0
20250402,134300,29252297,2000,2000,2000,2000,0
20250402,134200,29252297,2000,2000,2000,2000,0
20250402,134100,29252297,2000,2000,2000,2000,334
20250402,134000,28584297,2000,2000,2000,2000,0
20250402,133900,28584297,2000,2000,2000,2000,0
20250402,133800,28584297,2000,2000,2000,2000,666
20250402,133700,27252297,1998,1998,1998,1998,0
20250402,133600,27252297,1998,1998,1998,1998,0
20250402,133500,27252297,1998,1998,1998,1998,0
20250402,133400,27252297,1998,1998,1998,1998,0
20250402,133300,27252297,1998,1998,1998,1998,0
20250402,133200,27252297,1998,1998,1998,1998,0
20250402,133100,27252297,1998,1998,1998,1998,0
20250402,133000,27252297,1998,1998,1998,1998,0
20250402,132900,27252297,1998,1998,1998,1998,0
20250402,132800,27252297,1998,1998,1998,1998,0
20250402,132700,27252297,1998,1998,1998,1998,0
20250402,132600,27252297,1998,1998,1998,1998,0
20250402,132500,27252297,1998,1998,1998,1998,0
20250402,132400,27252297,1998,1998,1998,1998,0
20250402,132300,27252297,1998,1998,1998,1998,0
20250402,132200,27252297,1998,1998,1998,1998,0
20250402,132100,27252297,1998,1998,1998,1998,0
20250402,132000,27252297,1998,1998,1998,1998,0
20250402,131900,27252297,1998,1998,1998,1998,0
20250402,131800,27252297,1998,1999,1999,1998,503
20250402,131700,26247096,1999,1999,1999,1999,0
20250402,131600,26247096,1999,1999,1999,1999,0
20250402,131500,26247096,1999,1999,1999,1999,0
20250402,131400,26247096,1999,1999,1999,1999,0
20250402,131300,26247096,1999,1999,1999,1999,0
20250402,131200,26247096,1999,1999,1999,1999,0
20250402,131100,26247096,1999,1999,1999,1999,0
20250402,131000,26247096,1999,2005,2005,1999,27
20250402,130900,26193117,2005,2005,2005,2005,0
20250402,130800,26193117,2005,2005,2005,2005,0
20250402,130700,26193117,2005,2005,2005,2005,0
20250402,130600,26193117,2005,2005,2005,2005,0
20250402,130500,26193117,2005,2005,2005,2005,0
20250402,130400,26193117,2005,2005,2005,2005,0
20250402,130300,26193117,2005,2005,2005,2005,0
20250402,130200,26193117,2005,2005,2005,2005,20
20250402,130100,26153017,2005,2005,2005,2005,0
20250402,130000,26153017,2005,2005,2005,2005,0
20250402,125900,26153017,2005,2005,2005,2005,0
20250402,125800,26153017,2005,2005,2005,2005,0
20250402,125700,26153017,2005,2005,2005,2005,0
20250402,125600,26153017,2005,2005,2005,2005,0
20250402,125500,26153017,2005,2005,2005,2005,0
20250402,125400,26153017,2005,2005,2005,2005,0
20250402,125300,26153017,2005,2005,2005,2005,0
20250402,125200,26153017,2005,2005,2005,2005,0
20250402,125100,26153017,2005,2005,2005,2005,0
20250402,125000,26153017,2005,2005,2005,2005,0
20250402,124900,26153017,2005,2005,2005,2005,0
20250402,124800,26153017,2005,2005,2005,2005,0
20250402,124700,26153017,2005,2005,2005,2005,3
20250402,124600,26147002,1998,1998,1998,1998,0
20250402,124500,26147002,1998,1998,1998,1998,6
20250402,124400,26135014,1998,2000,2000,1998,144
20250402,124300,25847222,2005,2005,2005,2005,0
20250402,124200,25847222,2005,2005,2005,2005,0
20250402,124100,25847222,2005,2005,2005,2005,0
20250402,124000,25847222,2005,2005,2005,2005,0
20250402,123900,25847222,2005,2005,2005,2005,0
20250402,123800,25847222,2005,2005,2005,2005,0
20250402,123700,25847222,2005,2005,2005,2005,0
20250402,123600,25847222,2005,2005,2005,2005,0
20250402,123500,25847222,2005,2005,2005,2005,1
20250402,123400,25845217,2000,2000,2000,2000,3
20250402,123300,25839217,2005,2005,2005,2005,0
20250402,123200,25839217,2005,2005,2005,2005,0
20250402,123100,25839217,2005,2005,2005,2005,0
20250402,123000,25839217,2005,2005,2005,2005,0
20250402,122900,25839217,2005,2005,2005,2005,0
20250402,122800,25839217,2005,2005,2005,2005,0
20250402,122700,25839217,2005,2005,2005,2005,0
20250402,122600,25839217,2005,2005,2005,2005,0
20250402,122500,25839217,2005,2005,2005,2005,0
20250402,122400,25839217,2005,2005,2005,2005,0
20250402,122300,25839217,2005,2005,2005,2005,0
20250402,122200,25839217,2005,2005,2005,2005,0
20250402,122100,25839217,2005,2005,2005,2005,0
20250402,122000,25839217,2005,2005,2005,2005,0
20250402,121900,25839217,2005,2005,2005,2005,0
20250402,121800,25839217,2005,2005,2005,2005,0
20250402,121700,25839217,2005,2005,2005,2005,0
20250402,121600,25839217,2005,2005,2005,2005,0
20250402,121500,25839217,2005,2005,2005,2005,62
20250402,121400,25714907,2010,2010,2010,2010,0
20250402,121300,25714907,2010,2010,2010,2010,0
20250402,121200,25714907,2010,2010,2010,2010,0
20250402,121100,25714907,2010,2010,2010,2010,0
20250402,121000,25714907,2010,2010,2010,2010,0
20250402,120900,25714907,2010,2010,2010,2010,0
20250402,120800,25714907,2010,2010,2010,2010,0
20250402,120700,25714907,2010,2010,2010,2010,0
20250402,120600,25714907,2010,2010,2010,2010,0
20250402,120500,25714907,2010,2010,2010,2010,0
20250402,120400,25714907,2010,2010,2010,2010,0
20250402,120300,25714907,2010,2010,2010,2010,1
20250402,120200,25712897,2005,2005,2005,2005,0
20250402,120100,25712897,2005,2010,2010,2005,28
20250402,120000,25656632,2005,2005,2005,2005,0
20250402,115900,25656632,2005,2005,2005,2005,0
20250402,115800,25656632,2005,2005,2005,2005,22
20250402,115700,25612522,2005,2005,2005,2005,738
20250402,115600,24132832,2000,2000,2000,2000,89
20250402,115500,23954832,2000,2000,2000,2000,0
20250402,115400,23954832,2000,2000,2000,2000,0
20250402,115300,23954832,2000,2000,2000,2000,0
20250402,115200,23954832,2000,2000,2000,2000,1
20250402,115100,23952832,1999,1999,1999,1999,34
20250402,115000,23884866,2000,2000,2000,2000,1
20250402,114900,23882866,1999,1999,1999,1999,0
20250402,114800,23882866,1999,1999,1999,1999,0
20250402,114700,23882866,1999,1999,1999,1999,0
20250402,114600,23882866,1999,1999,1999,1999,0
20250402,114500,23882866,1999,1999,1999,1999,203
20250402,114400,23477069,2000,2000,2000,2000,0
20250402,114300,23477069,2000,2000,2000,2000,0
20250402,114200,23477069,2000,2000,2000,2000,198
20250402,114100,23081069,1999,1999,1999,1999,0
20250402,114000,23081069,1999,1999,1999,1999,0
20250402,113900,23081069,1999,1999,1999,1999,260
20250402,113800,22561329,1999,1999,1999,1999,0
20250402,113700,22561329,1999,1999,1999,1999,0
20250402,113600,22561329,1999,1999,1999,1999,0
20250402,113500,22561329,1999,1999,1999,1999,0
20250402,113400,22561329,1999,1999,1999,1999,3
20250402,113300,22555332,1999,1999,1999,1999,30
20250402,113200,22495362,1999,1999,1999,1999,23
20250402,113100,22449385,1998,1998,1998,1998,0
20250402,113000,22449385,1998,1998,1998,1998,0
20250402,112900,22449385,1998,1998,1998,1998,0
20250402,112800,22449385,1998,1998,1998,1998,0
20250402,112700,22449385,1998,1998,1998,1998,0
20250402,112600,22449385,1998,1998,1998,1998,0
20250402,112500,22449385,1998,1998,1998,1998,0
20250402,112400,22449385,1998,1998,1998,1998,0
20250402,112300,22449385,1998,1998,1998,1998,0
20250402,112200,22449385,1998,1998,1998,1998,0
20250402,112100,22449385,1998,1998,1998,1998,0
20250402,112000,22449385,1998,1998,1998,1998,0
20250402,111900,22449385,1998,1998,1998,1998,0
20250402,111800,22449385,1998,1998,1998,1998,0
20250402,111700,22449385,1998,1998,1998,1998,100
20250402,111600,22249585,1998,1998,1998,1998,40
20250402,111500,22169665,1998,1998,1998,1998,0
20250402,111400,22169665,1998,1995,1998,1995,15
20250402,111300,22139710,1995,1995,1995,1995,75
20250402,111200,21990085,1995,1995,1995,1995,4
20250402,111100,21982105,1995,1995,1995,1995,0
20250402,111000,21982105,1995,1995,1995,1995,21
20250402,110900,21940210,1999,1999,1999,1999,0
20250402,110800,21940210,1999,1999,1999,1999,0
20250402,110700,21940210,1999,1999,1999,1999,0
20250402,110600,21940210,1999,1999,1999,1999,0
20250402,110500,21940210,1999,1999,1999,1999,0
20250402,110400,21940210,1999,1999,1999,1999,0
20250402,110300,21940210,1999,1999,1999,1999,4
20250402,110200,21932214,2000,2000,2000,2000,3
20250402,110100,21926214,2000,2000,2000,2000,0
20250402,110000,21926214,2000,2000,2000,2000,4
20250402,105900,21918214,2000,2000,2000,2000,0
20250402,105800,21918214,2000,2000,2000,2000,0
20250402,105700,21918214,2000,2000,2000,2000,0
20250402,105600,21918214,2000,2000,2000,2000,0
20250402,105500,21918214,2000,2000,2000,2000,0
20250402,105400,21918214,2000,2000,2000,2000,2
20250402,105300,21914214,2000,2000,2000,2000,0
20250402,105200,21914214,2000,2000,2000,2000,21
20250402,105100,21872214,2000,2000,2000,2000,1
20250402,105000,21870214,2000,2000,2000,2000,0
20250402,104900,21870214,2000,2000,2000,2000,0
20250402,104800,21870214,2000,2000,2000,2000,0
20250402,104700,21870214,2000,2000,2000,2000,0
20250402,104600,21870214,2000,2000,2000,2000,0
20250402,104500,21870214,2000,2000,2000,2000,0
20250402,104400,21870214,2000,2000,2000,2000,0
20250402,104300,21870214,2000,2000,2000,2000,0
20250402,104200,21870214,2000,2000,2000,2000,19
20250402,104100,21832214,1999,1999,1999,1999,0
20250402,104000,21832214,1999,1999,1999,1999,0
20250402,103900,21832214,1999,1999,1999,1999,0
20250402,103800,21832214,1999,1999,1999,1999,0
20250402,103700,21832214,1999,1999,1999,1999,0
20250402,103600,21832214,1999,1999,1999,1999,6
20250402,103500,21820220,1999,1999,1999,1999,0
20250402,103400,21820220,1999,1999,1999,1999,0
20250402,103300,21820220,1999,1999,1999,1999,0
20250402,103200,21820220,1999,1999,1999,1999,0
20250402,103100,21820220,1999,1999,1999,1999,0
20250402,103000,21820220,1999,1999,1999,1999,3
20250402,102900,21814223,1999,1999,1999,1999,2
20250402,102800,21810225,2000,2000,2000,2000,0
20250402,102700,21810225,2000,2000,2000,2000,0
20250402,102600,21810225,2000,2000,2000,2000,0
20250402,102500,21810225,2000,1997,2000,1997,200
20250402,102400,21410277,1990,1990,1990,1990,0
20250402,102300,21410277,1990,1990,1990,1990,0
20250402,102200,21410277,1990,1990,1990,1990,1
20250402,102100,21408287,1990,1990,1990,1990,0
20250402,102000,21408287,1990,1990,1990,1990,0
20250402,101900,21408287,1990,1990,1990,1990,0
20250402,101800,21408287,1990,1990,1990,1990,0
20250402,101700,21408287,1990,1990,1990,1990,0
20250402,101600,21408287,1990,1990,1990,1990,0
20250402,101500,21408287,1990,1990,1990,1990,0
20250402,101400,21408287,1990,1993,1993,1990,434
20250402,101300,20544099,1999,1999,1999,1999,0
20250402,101200,20544099,1999,1998,1999,1998,10
20250402,101100,20524110,1997,1997,1997,1997,122
20250402,101000,20280476,1994,1994,1994,1994,0
20250402,100900,20280476,1994,1994,1994,1994,0
20250402,100800,20280476,1994,1994,1994,1994,0
20250402,100700,20280476,1994,1994,1994,1994,0
20250402,100600,20280476,1994,1994,1994,1994,0
20250402,100500,20280476,1994,1994,1994,1994,5
20250402,100400,20270506,1997,1997,1997,1997,1
20250402,100300,20268509,1997,1997,1997,1997,1
20250402,100200,20266512,1997,1997,1997,1997,0
20250402,100100,20266512,1997,1997,1997,1997,8
20250402,100000,20250536,1994,1994,1994,1994,0
20250402,095900,20250536,1994,1994,1994,1994,0
20250402,095800,20250536,1994,1994,1994,1994,0
20250402,095700,20250536,1994,1994,1994,1994,0
20250402,095600,20250536,1994,1994,1994,1994,0
20250402,095500,20250536,1994,1994,1994,1994,3
20250402,095400,20244554,1994,1997,1997,1994,2
20250402,095300,20240563,1997,1997,1997,1997,0
20250402,095200,20240563,1997,1997,1997,1997,0
20250402,095100,20240563,1997,1997,1997,1997,0
20250402,095000,20240563,1997,1997,1997,1997,0
20250402,094900,20240563,1997,1997,1997,1997,12
20250402,094800,20216599,1997,1997,1997,1997,0
20250402,094700,20216599,1997,1997,1997,1997,0
20250402,094600,20216599,1997,1997,1997,1997,6
20250402,094500,20204617,1997,1997,1997,1997,3
20250402,094400,20198626,1997,1998,1998,1997,21
20250402,094300,20156673,2000,2000,2000,2000,0
20250402,094200,20156673,2000,2000,2000,2000,0
20250402,094100,20156673,2000,2000,2000,2000,0
20250402,094000,20156673,2000,2000,2000,2000,0
20250402,093900,20156673,2000,2000,2000,2000,16
20250402,093800,20124673,2000,2000,2000,2000,0
20250402,093700,20124673,2000,2000,2000,2000,0
20250402,093600,20124673,2000,2000,2000,2000,0
20250402,093500,20124673,2000,2000,2000,2000,1
20250402,093400,20122673,2000,2000,2000,2000,1
20250402,093300,20120673,1990,1990,1991,1990,6874
20250402,093200,6441194,1991,1992,1992,1991,651
20250402,093100,5144947,1992,1992,1992,1992,500
20250402,093000,4148947,1992,1992,1992,1992,0
20250402,092900,4148947,1992,1992,1992,1992,0
20250402,092800,4148947,1992,1992,1992,1992,0
20250402,092700,4148947,1992,1992,1992,1992,0
20250402,092600,4148947,1992,1993,1993,1992,109
20250402,092500,3931800,1993,1993,1993,1993,0
20250402,092400,3931800,1993,1993,1993,1993,0
20250402,092300,3931800,1993,1993,1993,1993,0
20250402,092200,3931800,1993,1993,1993,1993,0
20250402,092100,3931800,1993,1993,1993,1993,0
20250402,092000,3931800,1993,1993,1993,1993,5
20250402,091900,3921835,1990,1990,1990,1990,0
20250402,091800,3921835,1990,1990,1990,1990,0
20250402,091700,3921835,1990,1990,1990,1990,0
20250402,091600,3921835,1990,1990,1990,1990,0
20250402,091500,3921835,1990,1990,1990,1990,0
20250402,091400,3921835,1990,1990,1990,1990,0
20250402,091300,3921835,1990,1990,1990,1990,0
20250402,091200,3921835,1990,1990,1990,1990,0
20250402,091100,3921835,1990,1990,1990,1990,0
20250402,091000,3921835,1990,1990,1990,1990,0
20250402,090900,3921835,1990,1991,1991,1990,61
20250402,090800,3800415,1991,1991,1991,1991,50
20250402,090700,3700865,2005,2005,2005,2005,0
20250402,090600,3700865,2005,2005,2005,2005,0
20250402,090500,3700865,2005,2000,2005,2000,686
20250402,090400,2328860,2010,2010,2010,2010,0
20250402,090300,2328860,2010,2000,2010,2000,51
20250402,090200,2226585,2010,2005,2010,2005,100
20250402,090100,2026080,2010,2010,2010,2010,0
20250402,090000,2026080,2010,2010,2010,2010,1008
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 185900 39924581 1993 1993 1993 1993 2826
3 20250402 185800 39924581 1993 1993 1993 1993 0
4 20250402 185700 39924581 1993 1993 1993 1993 0
5 20250402 185600 39924581 1993 1993 1993 1993 0
6 20250402 185500 39924581 1993 1993 1993 1993 0
7 20250402 185400 39924581 1993 1993 1993 1993 0
8 20250402 185300 39924581 1993 1993 1993 1993 0
9 20250402 185200 39924581 1993 1993 1993 1993 0
10 20250402 185100 39924581 1993 1993 1993 1993 0
11 20250402 185000 39924581 1993 1993 1993 1993 0
12 20250402 184900 39924581 1993 1993 1993 1993 0
13 20250402 184800 39924581 1993 1993 1993 1993 0
14 20250402 184700 39924581 1993 1993 1993 1993 0
15 20250402 184600 39924581 1993 1993 1993 1993 0
16 20250402 184500 39924581 1993 1993 1993 1993 0
17 20250402 184400 39924581 1993 1993 1993 1993 0
18 20250402 184300 39924581 1993 1993 1993 1993 0
19 20250402 184200 39924581 1993 1993 1993 1993 0
20 20250402 184100 39924581 1993 1993 1993 1993 0
21 20250402 184000 39924581 1993 1993 1993 1993 0
22 20250402 183900 39924581 1993 1993 1993 1993 0
23 20250402 183800 39924581 1993 1993 1993 1993 0
24 20250402 183700 39924581 1993 1993 1993 1993 0
25 20250402 183600 39924581 1993 1993 1993 1993 0
26 20250402 183500 39924581 1993 1993 1993 1993 0
27 20250402 183400 39924581 1993 1993 1993 1993 0
28 20250402 183300 39924581 1993 1993 1993 1993 0
29 20250402 183200 39924581 1993 1993 1993 1993 0
30 20250402 183100 39924581 1993 1993 1993 1993 0
31 20250402 183000 39924581 1993 1993 1993 1993 0
32 20250402 182900 39924581 1993 1993 1993 1993 2826
33 20250402 182800 39924581 1993 1993 1993 1993 0
34 20250402 182700 39924581 1993 1993 1993 1993 0
35 20250402 182600 39924581 1993 1993 1993 1993 0
36 20250402 182500 39924581 1993 1993 1993 1993 0
37 20250402 182400 39924581 1993 1993 1993 1993 0
38 20250402 182300 39924581 1993 1993 1993 1993 0
39 20250402 182200 39924581 1993 1993 1993 1993 0
40 20250402 182100 39924581 1993 1993 1993 1993 0
41 20250402 182000 39924581 1993 1993 1993 1993 0
42 20250402 181900 39924581 1993 1993 1993 1993 0
43 20250402 181800 39924581 1993 1993 1993 1993 0
44 20250402 181700 39924581 1993 1993 1993 1993 0
45 20250402 181600 39924581 1993 1993 1993 1993 0
46 20250402 181500 39924581 1993 1993 1993 1993 0
47 20250402 181400 39924581 1993 1993 1993 1993 0
48 20250402 181300 39924581 1993 1993 1993 1993 0
49 20250402 181200 39924581 1993 1993 1993 1993 0
50 20250402 181100 39924581 1993 1993 1993 1993 0
51 20250402 181000 39924581 1993 1993 1993 1993 0
52 20250402 180900 39924581 1993 1993 1993 1993 0
53 20250402 180800 39924581 1993 1993 1993 1993 0
54 20250402 180700 39924581 1993 1993 1993 1993 0
55 20250402 180600 39924581 1993 1993 1993 1993 0
56 20250402 180500 39924581 1993 1993 1993 1993 0
57 20250402 180400 39924581 1993 1993 1993 1993 0
58 20250402 180300 39924581 1993 1993 1993 1993 0
59 20250402 180200 39924581 1993 1993 1993 1993 0
60 20250402 180100 39924581 1993 1993 1993 1993 0
61 20250402 180000 39924581 1993 1993 1993 1993 0
62 20250402 175900 39924581 1993 1993 1993 1993 2826
63 20250402 175800 39924581 1993 1993 1993 1993 0
64 20250402 175700 39924581 1993 1993 1993 1993 0
65 20250402 175600 39924581 1993 1993 1993 1993 0
66 20250402 175500 39924581 1993 1993 1993 1993 0
67 20250402 175400 39924581 1993 1993 1993 1993 0
68 20250402 175300 39924581 1993 1993 1993 1993 0
69 20250402 175200 39924581 1993 1993 1993 1993 0
70 20250402 175100 39924581 1993 1993 1993 1993 0
71 20250402 175000 39924581 1993 1993 1993 1993 0
72 20250402 174900 39924581 1993 1993 1993 1993 0
73 20250402 174800 39924581 1993 1993 1993 1993 0
74 20250402 174700 39924581 1993 1993 1993 1993 0
75 20250402 174600 39924581 1993 1993 1993 1993 0
76 20250402 174500 39924581 1993 1993 1993 1993 0
77 20250402 174400 39924581 1993 1993 1993 1993 0
78 20250402 174300 39924581 1993 1993 1993 1993 0
79 20250402 174200 39924581 1993 1993 1993 1993 0
80 20250402 174100 39924581 1993 1993 1993 1993 0
81 20250402 174000 39924581 1993 1993 1993 1993 0
82 20250402 173900 39924581 1993 1993 1993 1993 0
83 20250402 173800 39924581 1993 1993 1993 1993 0
84 20250402 173700 39924581 1993 1993 1993 1993 0
85 20250402 173600 39924581 1993 1993 1993 1993 0
86 20250402 173500 39924581 1993 1993 1993 1993 0
87 20250402 173400 39924581 1993 1993 1993 1993 0
88 20250402 173300 39924581 1993 1993 1993 1993 0
89 20250402 173200 39924581 1993 1993 1993 1993 0
90 20250402 173100 39924581 1993 1993 1993 1993 0
91 20250402 173000 39924581 1993 1993 1993 1993 0
92 20250402 172900 39924581 1993 1993 1993 1993 2826
93 20250402 172800 39924581 1993 1993 1993 1993 0
94 20250402 172700 39924581 1993 1993 1993 1993 0
95 20250402 172600 39924581 1993 1993 1993 1993 0
96 20250402 172500 39924581 1993 1993 1993 1993 0
97 20250402 172400 39924581 1993 1993 1993 1993 0
98 20250402 172300 39924581 1993 1993 1993 1993 0
99 20250402 172200 39924581 1993 1993 1993 1993 0
100 20250402 172100 39924581 1993 1993 1993 1993 0
101 20250402 172000 39924581 1993 1993 1993 1993 0
102 20250402 171900 39924581 1993 1993 1993 1993 0
103 20250402 171800 39924581 1993 1993 1993 1993 0
104 20250402 171700 39924581 1993 1993 1993 1993 0
105 20250402 171600 39924581 1993 1993 1993 1993 0
106 20250402 171500 39924581 1993 1993 1993 1993 0
107 20250402 171400 39924581 1993 1993 1993 1993 0
108 20250402 171300 39924581 1993 1993 1993 1993 0
109 20250402 171200 39924581 1993 1993 1993 1993 0
110 20250402 171100 39924581 1993 1993 1993 1993 0
111 20250402 171000 39924581 1993 1993 1993 1993 0
112 20250402 170900 39924581 1993 1993 1993 1993 0
113 20250402 170800 39924581 1993 1993 1993 1993 0
114 20250402 170700 39924581 1993 1993 1993 1993 0
115 20250402 170600 39924581 1993 1993 1993 1993 0
116 20250402 170500 39924581 1993 1993 1993 1993 0
117 20250402 170400 39924581 1993 1993 1993 1993 0
118 20250402 170300 39924581 1993 1993 1993 1993 0
119 20250402 170200 39924581 1993 1993 1993 1993 0
120 20250402 170100 39924581 1993 1993 1993 1993 0
121 20250402 170000 39924581 1993 1993 1993 1993 0
122 20250402 165900 39924581 1993 1993 1993 1993 2826
123 20250402 165800 39924581 1993 1993 1993 1993 0
124 20250402 165700 39924581 1993 1993 1993 1993 0
125 20250402 165600 39924581 1993 1993 1993 1993 0
126 20250402 165500 39924581 1993 1993 1993 1993 0
127 20250402 165400 39924581 1993 1993 1993 1993 0
128 20250402 165300 39924581 1993 1993 1993 1993 0
129 20250402 165200 39924581 1993 1993 1993 1993 0
130 20250402 165100 39924581 1993 1993 1993 1993 0
131 20250402 165000 39924581 1993 1993 1993 1993 0
132 20250402 164900 39924581 1993 1993 1993 1993 0
133 20250402 164800 39924581 1993 1993 1993 1993 0
134 20250402 164700 39924581 1993 1993 1993 1993 0
135 20250402 164600 39924581 1993 1993 1993 1993 0
136 20250402 164500 39924581 1993 1993 1993 1993 0
137 20250402 164400 39924581 1993 1993 1993 1993 0
138 20250402 164300 39924581 1993 1993 1993 1993 0
139 20250402 164200 39924581 1993 1993 1993 1993 0
140 20250402 164100 39924581 1993 1993 1993 1993 0
141 20250402 164000 39924581 1993 1993 1993 1993 0
142 20250402 163900 39924581 1993 1993 1993 1993 0
143 20250402 163800 39924581 1993 1993 1993 1993 0
144 20250402 163700 39924581 1993 1993 1993 1993 0
145 20250402 163600 39924581 1993 1993 1993 1993 0
146 20250402 163500 39924581 1993 1993 1993 1993 0
147 20250402 163400 39924581 1993 1993 1993 1993 0
148 20250402 163300 39924581 1993 1993 1993 1993 0
149 20250402 163200 39924581 1993 1993 1993 1993 0
150 20250402 163100 39924581 1993 1993 1993 1993 0
151 20250402 163000 39924581 1993 1993 1993 1993 0
152 20250402 162900 39924581 1993 1993 1993 1993 2826
153 20250402 162800 39924581 1993 1993 1993 1993 0
154 20250402 162700 39924581 1993 1993 1993 1993 0
155 20250402 162600 39924581 1993 1993 1993 1993 0
156 20250402 162500 39924581 1993 1993 1993 1993 0
157 20250402 162400 39924581 1993 1993 1993 1993 0
158 20250402 162300 39924581 1993 1993 1993 1993 0
159 20250402 162200 39924581 1993 1993 1993 1993 0
160 20250402 162100 39924581 1993 1993 1993 1993 0
161 20250402 162000 39924581 1993 1993 1993 1993 0
162 20250402 161900 39924581 1993 1993 1993 1993 0
163 20250402 161800 39924581 1993 1993 1993 1993 0
164 20250402 161700 39924581 1993 1993 1993 1993 0
165 20250402 161600 39924581 1993 1993 1993 1993 0
166 20250402 161500 39924581 1993 1993 1993 1993 0
167 20250402 161400 39924581 1993 1993 1993 1993 0
168 20250402 161300 39924581 1993 1993 1993 1993 0
169 20250402 161200 39924581 1993 1993 1993 1993 0
170 20250402 161100 39924581 1993 1993 1993 1993 0
171 20250402 161000 39924581 1993 1993 1993 1993 0
172 20250402 160900 39924581 1993 1993 1993 1993 0
173 20250402 160800 39924581 1993 1993 1993 1993 0
174 20250402 160700 39924581 1993 1993 1993 1993 0
175 20250402 160600 39924581 1993 1993 1993 1993 0
176 20250402 160500 39924581 1993 1993 1993 1993 0
177 20250402 160400 39924581 1993 1993 1993 1993 0
178 20250402 160300 39924581 1993 1993 1993 1993 0
179 20250402 160200 39924581 1993 1993 1993 1993 0
180 20250402 160100 39924581 1993 1993 1993 1993 0
181 20250402 160000 39924581 1993 1993 1993 1993 0
182 20250402 155900 39924581 1993 1993 1993 1993 2826
183 20250402 155800 39924581 1993 1993 1993 1993 0
184 20250402 155700 39924581 1993 1993 1993 1993 0
185 20250402 155600 39924581 1993 1993 1993 1993 0
186 20250402 155500 39924581 1993 1993 1993 1993 0
187 20250402 155400 39924581 1993 1993 1993 1993 0
188 20250402 155300 39924581 1993 1993 1993 1993 0
189 20250402 155200 39924581 1993 1993 1993 1993 0
190 20250402 155100 39924581 1993 1993 1993 1993 0
191 20250402 155000 39924581 1993 1993 1993 1993 0
192 20250402 154900 39924581 1993 1993 1993 1993 0
193 20250402 154800 39924581 1993 1993 1993 1993 0
194 20250402 154700 39924581 1993 1993 1993 1993 0
195 20250402 154600 39924581 1993 1993 1993 1993 0
196 20250402 154500 39924581 1993 1993 1993 1993 0
197 20250402 154400 39924581 1993 1993 1993 1993 0
198 20250402 154300 39924581 1993 1993 1993 1993 0
199 20250402 154200 39924581 1993 1993 1993 1993 0
200 20250402 154100 39924581 1993 1993 1993 1993 0
201 20250402 154000 39924581 1993 1993 1993 1993 0
202 20250402 153900 39924581 1993 1993 1993 1993 0
203 20250402 153800 39924581 1993 1993 1993 1993 0
204 20250402 153700 39924581 1993 1993 1993 1993 0
205 20250402 153600 39924581 1993 1993 1993 1993 0
206 20250402 153500 39924581 1993 1993 1993 1993 0
207 20250402 153400 39924581 1993 1993 1993 1993 0
208 20250402 153300 39924581 1993 1993 1993 1993 0
209 20250402 153200 39924581 1993 1993 1993 1993 0
210 20250402 153100 39924581 1993 1993 1993 1993 0
211 20250402 153000 39924581 1993 1993 1993 1993 2826
212 20250402 152900 34292363 1995 1995 1995 1995 0
213 20250402 152800 34292363 1995 1995 1995 1995 0
214 20250402 152700 34292363 1995 1995 1995 1995 0
215 20250402 152600 34292363 1995 1995 1995 1995 0
216 20250402 152500 34292363 1995 1995 1995 1995 0
217 20250402 152400 34292363 1995 1995 1995 1995 0
218 20250402 152300 34292363 1995 1995 1995 1995 0
219 20250402 152200 34292363 1995 1995 1995 1995 0
220 20250402 152100 34292363 1995 1995 1995 1995 0
221 20250402 152000 34292363 1995 1995 1995 1995 0
222 20250402 151900 34292363 1995 1995 1996 1995 9
223 20250402 151800 34274402 1996 1996 1996 1996 0
224 20250402 151700 34274402 1996 1996 1996 1996 4
225 20250402 151600 34266418 1996 1996 1996 1996 6
226 20250402 151500 34254442 1995 1995 1995 1995 97
227 20250402 151400 34060927 1995 1995 1995 1995 19
228 20250402 151300 34023022 1994 1994 1994 1994 1
229 20250402 151200 34021028 1996 1996 1996 1996 0
230 20250402 151100 34021028 1996 1995 1996 1995 601
231 20250402 151000 32822032 1995 1995 1995 1995 0
232 20250402 150900 32822032 1995 1995 1995 1995 2
233 20250402 150800 32818042 1995 1995 1995 1995 0
234 20250402 150700 32818042 1995 1995 1995 1995 240
235 20250402 150600 32339242 1995 1995 1995 1995 0
236 20250402 150500 32339242 1995 1995 1995 1995 0
237 20250402 150400 32339242 1995 1995 1995 1995 0
238 20250402 150300 32339242 1995 1995 1995 1995 0
239 20250402 150200 32339242 1995 1995 1995 1995 0
240 20250402 150100 32339242 1995 1995 1995 1995 0
241 20250402 150000 32339242 1995 1995 1995 1995 64
242 20250402 145900 32211562 1996 1996 1996 1996 56
243 20250402 145800 32099786 1997 1997 1997 1997 0
244 20250402 145700 32099786 1997 1997 1997 1997 0
245 20250402 145600 32099786 1997 1997 1997 1997 0
246 20250402 145500 32099786 1997 1997 1997 1997 1
247 20250402 145400 32097789 1997 1997 1997 1997 220
248 20250402 145300 31658449 1998 1998 1998 1998 0
249 20250402 145200 31658449 1998 1998 1998 1998 3
250 20250402 145100 31652455 1997 1997 1997 1997 1
251 20250402 145000 31650458 1997 1997 1997 1997 0
252 20250402 144900 31650458 1997 1997 1997 1997 0
253 20250402 144800 31650458 1997 1997 1997 1997 0
254 20250402 144700 31650458 1997 1997 1997 1997 0
255 20250402 144600 31650458 1997 1997 1997 1997 12
256 20250402 144500 31626494 1999 1999 1999 1999 0
257 20250402 144400 31626494 1999 1999 1999 1999 0
258 20250402 144300 31626494 1999 1999 1999 1999 0
259 20250402 144200 31626494 1999 1999 1999 1999 0
260 20250402 144100 31626494 1999 1999 1999 1999 0
261 20250402 144000 31626494 1999 1999 1999 1999 0
262 20250402 143900 31626494 1999 1999 1999 1999 0
263 20250402 143800 31626494 1999 1999 1999 1999 0
264 20250402 143700 31626494 1999 1999 1999 1999 0
265 20250402 143600 31626494 1999 1999 1999 1999 0
266 20250402 143500 31626494 1999 1999 1999 1999 0
267 20250402 143400 31626494 1999 1999 1999 1999 5
268 20250402 143300 31616499 1999 1999 1999 1999 1
269 20250402 143200 31614500 1996 1996 1996 1996 0
270 20250402 143100 31614500 1996 1996 1996 1996 0
271 20250402 143000 31614500 1996 1996 1996 1996 13
272 20250402 142900 31588552 1996 1996 1996 1996 0
273 20250402 142800 31588552 1996 1996 1996 1996 0
274 20250402 142700 31588552 1996 1996 1996 1996 0
275 20250402 142600 31588552 1996 1996 1996 1996 0
276 20250402 142500 31588552 1996 2000 2000 1996 516
277 20250402 142400 30556616 2000 2000 2000 2000 0
278 20250402 142300 30556616 2000 2000 2000 2000 0
279 20250402 142200 30556616 2000 2000 2000 2000 0
280 20250402 142100 30556616 2000 2000 2000 2000 0
281 20250402 142000 30556616 2000 2000 2000 2000 5
282 20250402 141900 30546616 2000 2000 2000 2000 0
283 20250402 141800 30546616 2000 2000 2000 2000 0
284 20250402 141700 30546616 2000 2000 2000 2000 0
285 20250402 141600 30546616 2000 2000 2000 2000 1
286 20250402 141500 30544616 1996 1996 1996 1996 0
287 20250402 141400 30544616 1996 1996 1996 1996 2
288 20250402 141300 30540624 2000 2000 2000 2000 0
289 20250402 141200 30540624 2000 2000 2000 2000 0
290 20250402 141100 30540624 2000 2000 2000 2000 0
291 20250402 141000 30540624 2000 2000 2000 2000 0
292 20250402 140900 30540624 2000 2000 2000 2000 0
293 20250402 140800 30540624 2000 2000 2000 2000 0
294 20250402 140700 30540624 2000 2000 2000 2000 2
295 20250402 140600 30536624 2000 2000 2000 2000 1
296 20250402 140500 30534624 2000 2000 2000 2000 0
297 20250402 140400 30534624 2000 2000 2000 2000 3
298 20250402 140300 30528624 2000 2000 2000 2000 1
299 20250402 140200 30526624 1997 1997 1997 1997 0
300 20250402 140100 30526624 1997 1997 1997 1997 0
301 20250402 140000 30526624 1997 1997 1997 1997 7
302 20250402 135900 30512645 2000 2000 2000 2000 0
303 20250402 135800 30512645 2000 2000 2000 2000 0
304 20250402 135700 30512645 2000 2000 2000 2000 1
305 20250402 135600 30510645 2000 2000 2000 2000 0
306 20250402 135500 30510645 2000 2000 2000 2000 11
307 20250402 135400 30488645 2000 2000 2000 2000 0
308 20250402 135300 30488645 2000 2000 2000 2000 0
309 20250402 135200 30488645 2000 2000 2000 2000 0
310 20250402 135100 30488645 2000 2000 2000 2000 2
311 20250402 135000 30484645 1997 1997 1997 1997 0
312 20250402 134900 30484645 1997 1997 1997 1997 0
313 20250402 134800 30484645 1997 1997 1997 1997 0
314 20250402 134700 30484645 1997 1997 1997 1997 0
315 20250402 134600 30484645 1997 1997 1997 1997 0
316 20250402 134500 30484645 1997 1998 1998 1997 617
317 20250402 134400 29252297 2000 2000 2000 2000 0
318 20250402 134300 29252297 2000 2000 2000 2000 0
319 20250402 134200 29252297 2000 2000 2000 2000 0
320 20250402 134100 29252297 2000 2000 2000 2000 334
321 20250402 134000 28584297 2000 2000 2000 2000 0
322 20250402 133900 28584297 2000 2000 2000 2000 0
323 20250402 133800 28584297 2000 2000 2000 2000 666
324 20250402 133700 27252297 1998 1998 1998 1998 0
325 20250402 133600 27252297 1998 1998 1998 1998 0
326 20250402 133500 27252297 1998 1998 1998 1998 0
327 20250402 133400 27252297 1998 1998 1998 1998 0
328 20250402 133300 27252297 1998 1998 1998 1998 0
329 20250402 133200 27252297 1998 1998 1998 1998 0
330 20250402 133100 27252297 1998 1998 1998 1998 0
331 20250402 133000 27252297 1998 1998 1998 1998 0
332 20250402 132900 27252297 1998 1998 1998 1998 0
333 20250402 132800 27252297 1998 1998 1998 1998 0
334 20250402 132700 27252297 1998 1998 1998 1998 0
335 20250402 132600 27252297 1998 1998 1998 1998 0
336 20250402 132500 27252297 1998 1998 1998 1998 0
337 20250402 132400 27252297 1998 1998 1998 1998 0
338 20250402 132300 27252297 1998 1998 1998 1998 0
339 20250402 132200 27252297 1998 1998 1998 1998 0
340 20250402 132100 27252297 1998 1998 1998 1998 0
341 20250402 132000 27252297 1998 1998 1998 1998 0
342 20250402 131900 27252297 1998 1998 1998 1998 0
343 20250402 131800 27252297 1998 1999 1999 1998 503
344 20250402 131700 26247096 1999 1999 1999 1999 0
345 20250402 131600 26247096 1999 1999 1999 1999 0
346 20250402 131500 26247096 1999 1999 1999 1999 0
347 20250402 131400 26247096 1999 1999 1999 1999 0
348 20250402 131300 26247096 1999 1999 1999 1999 0
349 20250402 131200 26247096 1999 1999 1999 1999 0
350 20250402 131100 26247096 1999 1999 1999 1999 0
351 20250402 131000 26247096 1999 2005 2005 1999 27
352 20250402 130900 26193117 2005 2005 2005 2005 0
353 20250402 130800 26193117 2005 2005 2005 2005 0
354 20250402 130700 26193117 2005 2005 2005 2005 0
355 20250402 130600 26193117 2005 2005 2005 2005 0
356 20250402 130500 26193117 2005 2005 2005 2005 0
357 20250402 130400 26193117 2005 2005 2005 2005 0
358 20250402 130300 26193117 2005 2005 2005 2005 0
359 20250402 130200 26193117 2005 2005 2005 2005 20
360 20250402 130100 26153017 2005 2005 2005 2005 0
361 20250402 130000 26153017 2005 2005 2005 2005 0
362 20250402 125900 26153017 2005 2005 2005 2005 0
363 20250402 125800 26153017 2005 2005 2005 2005 0
364 20250402 125700 26153017 2005 2005 2005 2005 0
365 20250402 125600 26153017 2005 2005 2005 2005 0
366 20250402 125500 26153017 2005 2005 2005 2005 0
367 20250402 125400 26153017 2005 2005 2005 2005 0
368 20250402 125300 26153017 2005 2005 2005 2005 0
369 20250402 125200 26153017 2005 2005 2005 2005 0
370 20250402 125100 26153017 2005 2005 2005 2005 0
371 20250402 125000 26153017 2005 2005 2005 2005 0
372 20250402 124900 26153017 2005 2005 2005 2005 0
373 20250402 124800 26153017 2005 2005 2005 2005 0
374 20250402 124700 26153017 2005 2005 2005 2005 3
375 20250402 124600 26147002 1998 1998 1998 1998 0
376 20250402 124500 26147002 1998 1998 1998 1998 6
377 20250402 124400 26135014 1998 2000 2000 1998 144
378 20250402 124300 25847222 2005 2005 2005 2005 0
379 20250402 124200 25847222 2005 2005 2005 2005 0
380 20250402 124100 25847222 2005 2005 2005 2005 0
381 20250402 124000 25847222 2005 2005 2005 2005 0
382 20250402 123900 25847222 2005 2005 2005 2005 0
383 20250402 123800 25847222 2005 2005 2005 2005 0
384 20250402 123700 25847222 2005 2005 2005 2005 0
385 20250402 123600 25847222 2005 2005 2005 2005 0
386 20250402 123500 25847222 2005 2005 2005 2005 1
387 20250402 123400 25845217 2000 2000 2000 2000 3
388 20250402 123300 25839217 2005 2005 2005 2005 0
389 20250402 123200 25839217 2005 2005 2005 2005 0
390 20250402 123100 25839217 2005 2005 2005 2005 0
391 20250402 123000 25839217 2005 2005 2005 2005 0
392 20250402 122900 25839217 2005 2005 2005 2005 0
393 20250402 122800 25839217 2005 2005 2005 2005 0
394 20250402 122700 25839217 2005 2005 2005 2005 0
395 20250402 122600 25839217 2005 2005 2005 2005 0
396 20250402 122500 25839217 2005 2005 2005 2005 0
397 20250402 122400 25839217 2005 2005 2005 2005 0
398 20250402 122300 25839217 2005 2005 2005 2005 0
399 20250402 122200 25839217 2005 2005 2005 2005 0
400 20250402 122100 25839217 2005 2005 2005 2005 0
401 20250402 122000 25839217 2005 2005 2005 2005 0
402 20250402 121900 25839217 2005 2005 2005 2005 0
403 20250402 121800 25839217 2005 2005 2005 2005 0
404 20250402 121700 25839217 2005 2005 2005 2005 0
405 20250402 121600 25839217 2005 2005 2005 2005 0
406 20250402 121500 25839217 2005 2005 2005 2005 62
407 20250402 121400 25714907 2010 2010 2010 2010 0
408 20250402 121300 25714907 2010 2010 2010 2010 0
409 20250402 121200 25714907 2010 2010 2010 2010 0
410 20250402 121100 25714907 2010 2010 2010 2010 0
411 20250402 121000 25714907 2010 2010 2010 2010 0
412 20250402 120900 25714907 2010 2010 2010 2010 0
413 20250402 120800 25714907 2010 2010 2010 2010 0
414 20250402 120700 25714907 2010 2010 2010 2010 0
415 20250402 120600 25714907 2010 2010 2010 2010 0
416 20250402 120500 25714907 2010 2010 2010 2010 0
417 20250402 120400 25714907 2010 2010 2010 2010 0
418 20250402 120300 25714907 2010 2010 2010 2010 1
419 20250402 120200 25712897 2005 2005 2005 2005 0
420 20250402 120100 25712897 2005 2010 2010 2005 28
421 20250402 120000 25656632 2005 2005 2005 2005 0
422 20250402 115900 25656632 2005 2005 2005 2005 0
423 20250402 115800 25656632 2005 2005 2005 2005 22
424 20250402 115700 25612522 2005 2005 2005 2005 738
425 20250402 115600 24132832 2000 2000 2000 2000 89
426 20250402 115500 23954832 2000 2000 2000 2000 0
427 20250402 115400 23954832 2000 2000 2000 2000 0
428 20250402 115300 23954832 2000 2000 2000 2000 0
429 20250402 115200 23954832 2000 2000 2000 2000 1
430 20250402 115100 23952832 1999 1999 1999 1999 34
431 20250402 115000 23884866 2000 2000 2000 2000 1
432 20250402 114900 23882866 1999 1999 1999 1999 0
433 20250402 114800 23882866 1999 1999 1999 1999 0
434 20250402 114700 23882866 1999 1999 1999 1999 0
435 20250402 114600 23882866 1999 1999 1999 1999 0
436 20250402 114500 23882866 1999 1999 1999 1999 203
437 20250402 114400 23477069 2000 2000 2000 2000 0
438 20250402 114300 23477069 2000 2000 2000 2000 0
439 20250402 114200 23477069 2000 2000 2000 2000 198
440 20250402 114100 23081069 1999 1999 1999 1999 0
441 20250402 114000 23081069 1999 1999 1999 1999 0
442 20250402 113900 23081069 1999 1999 1999 1999 260
443 20250402 113800 22561329 1999 1999 1999 1999 0
444 20250402 113700 22561329 1999 1999 1999 1999 0
445 20250402 113600 22561329 1999 1999 1999 1999 0
446 20250402 113500 22561329 1999 1999 1999 1999 0
447 20250402 113400 22561329 1999 1999 1999 1999 3
448 20250402 113300 22555332 1999 1999 1999 1999 30
449 20250402 113200 22495362 1999 1999 1999 1999 23
450 20250402 113100 22449385 1998 1998 1998 1998 0
451 20250402 113000 22449385 1998 1998 1998 1998 0
452 20250402 112900 22449385 1998 1998 1998 1998 0
453 20250402 112800 22449385 1998 1998 1998 1998 0
454 20250402 112700 22449385 1998 1998 1998 1998 0
455 20250402 112600 22449385 1998 1998 1998 1998 0
456 20250402 112500 22449385 1998 1998 1998 1998 0
457 20250402 112400 22449385 1998 1998 1998 1998 0
458 20250402 112300 22449385 1998 1998 1998 1998 0
459 20250402 112200 22449385 1998 1998 1998 1998 0
460 20250402 112100 22449385 1998 1998 1998 1998 0
461 20250402 112000 22449385 1998 1998 1998 1998 0
462 20250402 111900 22449385 1998 1998 1998 1998 0
463 20250402 111800 22449385 1998 1998 1998 1998 0
464 20250402 111700 22449385 1998 1998 1998 1998 100
465 20250402 111600 22249585 1998 1998 1998 1998 40
466 20250402 111500 22169665 1998 1998 1998 1998 0
467 20250402 111400 22169665 1998 1995 1998 1995 15
468 20250402 111300 22139710 1995 1995 1995 1995 75
469 20250402 111200 21990085 1995 1995 1995 1995 4
470 20250402 111100 21982105 1995 1995 1995 1995 0
471 20250402 111000 21982105 1995 1995 1995 1995 21
472 20250402 110900 21940210 1999 1999 1999 1999 0
473 20250402 110800 21940210 1999 1999 1999 1999 0
474 20250402 110700 21940210 1999 1999 1999 1999 0
475 20250402 110600 21940210 1999 1999 1999 1999 0
476 20250402 110500 21940210 1999 1999 1999 1999 0
477 20250402 110400 21940210 1999 1999 1999 1999 0
478 20250402 110300 21940210 1999 1999 1999 1999 4
479 20250402 110200 21932214 2000 2000 2000 2000 3
480 20250402 110100 21926214 2000 2000 2000 2000 0
481 20250402 110000 21926214 2000 2000 2000 2000 4
482 20250402 105900 21918214 2000 2000 2000 2000 0
483 20250402 105800 21918214 2000 2000 2000 2000 0
484 20250402 105700 21918214 2000 2000 2000 2000 0
485 20250402 105600 21918214 2000 2000 2000 2000 0
486 20250402 105500 21918214 2000 2000 2000 2000 0
487 20250402 105400 21918214 2000 2000 2000 2000 2
488 20250402 105300 21914214 2000 2000 2000 2000 0
489 20250402 105200 21914214 2000 2000 2000 2000 21
490 20250402 105100 21872214 2000 2000 2000 2000 1
491 20250402 105000 21870214 2000 2000 2000 2000 0
492 20250402 104900 21870214 2000 2000 2000 2000 0
493 20250402 104800 21870214 2000 2000 2000 2000 0
494 20250402 104700 21870214 2000 2000 2000 2000 0
495 20250402 104600 21870214 2000 2000 2000 2000 0
496 20250402 104500 21870214 2000 2000 2000 2000 0
497 20250402 104400 21870214 2000 2000 2000 2000 0
498 20250402 104300 21870214 2000 2000 2000 2000 0
499 20250402 104200 21870214 2000 2000 2000 2000 19
500 20250402 104100 21832214 1999 1999 1999 1999 0
501 20250402 104000 21832214 1999 1999 1999 1999 0
502 20250402 103900 21832214 1999 1999 1999 1999 0
503 20250402 103800 21832214 1999 1999 1999 1999 0
504 20250402 103700 21832214 1999 1999 1999 1999 0
505 20250402 103600 21832214 1999 1999 1999 1999 6
506 20250402 103500 21820220 1999 1999 1999 1999 0
507 20250402 103400 21820220 1999 1999 1999 1999 0
508 20250402 103300 21820220 1999 1999 1999 1999 0
509 20250402 103200 21820220 1999 1999 1999 1999 0
510 20250402 103100 21820220 1999 1999 1999 1999 0
511 20250402 103000 21820220 1999 1999 1999 1999 3
512 20250402 102900 21814223 1999 1999 1999 1999 2
513 20250402 102800 21810225 2000 2000 2000 2000 0
514 20250402 102700 21810225 2000 2000 2000 2000 0
515 20250402 102600 21810225 2000 2000 2000 2000 0
516 20250402 102500 21810225 2000 1997 2000 1997 200
517 20250402 102400 21410277 1990 1990 1990 1990 0
518 20250402 102300 21410277 1990 1990 1990 1990 0
519 20250402 102200 21410277 1990 1990 1990 1990 1
520 20250402 102100 21408287 1990 1990 1990 1990 0
521 20250402 102000 21408287 1990 1990 1990 1990 0
522 20250402 101900 21408287 1990 1990 1990 1990 0
523 20250402 101800 21408287 1990 1990 1990 1990 0
524 20250402 101700 21408287 1990 1990 1990 1990 0
525 20250402 101600 21408287 1990 1990 1990 1990 0
526 20250402 101500 21408287 1990 1990 1990 1990 0
527 20250402 101400 21408287 1990 1993 1993 1990 434
528 20250402 101300 20544099 1999 1999 1999 1999 0
529 20250402 101200 20544099 1999 1998 1999 1998 10
530 20250402 101100 20524110 1997 1997 1997 1997 122
531 20250402 101000 20280476 1994 1994 1994 1994 0
532 20250402 100900 20280476 1994 1994 1994 1994 0
533 20250402 100800 20280476 1994 1994 1994 1994 0
534 20250402 100700 20280476 1994 1994 1994 1994 0
535 20250402 100600 20280476 1994 1994 1994 1994 0
536 20250402 100500 20280476 1994 1994 1994 1994 5
537 20250402 100400 20270506 1997 1997 1997 1997 1
538 20250402 100300 20268509 1997 1997 1997 1997 1
539 20250402 100200 20266512 1997 1997 1997 1997 0
540 20250402 100100 20266512 1997 1997 1997 1997 8
541 20250402 100000 20250536 1994 1994 1994 1994 0
542 20250402 095900 20250536 1994 1994 1994 1994 0
543 20250402 095800 20250536 1994 1994 1994 1994 0
544 20250402 095700 20250536 1994 1994 1994 1994 0
545 20250402 095600 20250536 1994 1994 1994 1994 0
546 20250402 095500 20250536 1994 1994 1994 1994 3
547 20250402 095400 20244554 1994 1997 1997 1994 2
548 20250402 095300 20240563 1997 1997 1997 1997 0
549 20250402 095200 20240563 1997 1997 1997 1997 0
550 20250402 095100 20240563 1997 1997 1997 1997 0
551 20250402 095000 20240563 1997 1997 1997 1997 0
552 20250402 094900 20240563 1997 1997 1997 1997 12
553 20250402 094800 20216599 1997 1997 1997 1997 0
554 20250402 094700 20216599 1997 1997 1997 1997 0
555 20250402 094600 20216599 1997 1997 1997 1997 6
556 20250402 094500 20204617 1997 1997 1997 1997 3
557 20250402 094400 20198626 1997 1998 1998 1997 21
558 20250402 094300 20156673 2000 2000 2000 2000 0
559 20250402 094200 20156673 2000 2000 2000 2000 0
560 20250402 094100 20156673 2000 2000 2000 2000 0
561 20250402 094000 20156673 2000 2000 2000 2000 0
562 20250402 093900 20156673 2000 2000 2000 2000 16
563 20250402 093800 20124673 2000 2000 2000 2000 0
564 20250402 093700 20124673 2000 2000 2000 2000 0
565 20250402 093600 20124673 2000 2000 2000 2000 0
566 20250402 093500 20124673 2000 2000 2000 2000 1
567 20250402 093400 20122673 2000 2000 2000 2000 1
568 20250402 093300 20120673 1990 1990 1991 1990 6874
569 20250402 093200 6441194 1991 1992 1992 1991 651
570 20250402 093100 5144947 1992 1992 1992 1992 500
571 20250402 093000 4148947 1992 1992 1992 1992 0
572 20250402 092900 4148947 1992 1992 1992 1992 0
573 20250402 092800 4148947 1992 1992 1992 1992 0
574 20250402 092700 4148947 1992 1992 1992 1992 0
575 20250402 092600 4148947 1992 1993 1993 1992 109
576 20250402 092500 3931800 1993 1993 1993 1993 0
577 20250402 092400 3931800 1993 1993 1993 1993 0
578 20250402 092300 3931800 1993 1993 1993 1993 0
579 20250402 092200 3931800 1993 1993 1993 1993 0
580 20250402 092100 3931800 1993 1993 1993 1993 0
581 20250402 092000 3931800 1993 1993 1993 1993 5
582 20250402 091900 3921835 1990 1990 1990 1990 0
583 20250402 091800 3921835 1990 1990 1990 1990 0
584 20250402 091700 3921835 1990 1990 1990 1990 0
585 20250402 091600 3921835 1990 1990 1990 1990 0
586 20250402 091500 3921835 1990 1990 1990 1990 0
587 20250402 091400 3921835 1990 1990 1990 1990 0
588 20250402 091300 3921835 1990 1990 1990 1990 0
589 20250402 091200 3921835 1990 1990 1990 1990 0
590 20250402 091100 3921835 1990 1990 1990 1990 0
591 20250402 091000 3921835 1990 1990 1990 1990 0
592 20250402 090900 3921835 1990 1991 1991 1990 61
593 20250402 090800 3800415 1991 1991 1991 1991 50
594 20250402 090700 3700865 2005 2005 2005 2005 0
595 20250402 090600 3700865 2005 2005 2005 2005 0
596 20250402 090500 3700865 2005 2000 2005 2000 686
597 20250402 090400 2328860 2010 2010 2010 2010 0
598 20250402 090300 2328860 2010 2000 2010 2000 51
599 20250402 090200 2226585 2010 2005 2010 2005 100
600 20250402 090100 2026080 2010 2010 2010 2010 0
601 20250402 090000 2026080 2010 2010 2010 2010 1008

8
033290/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250402,160350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1993,-17,5,-0.85,39950490,20025,31.75,2010,2010,1990,2610,1410,2010,1995.03,0.00,0,-4155,2038,2024,2001,1987,1964,2031,1994,304,600,500,1440,1,1,56156301,1119,6.45,0.31,12,0.04,309.00,6463.00,3515,20240503,-43.30,1826,20241206,9.15,2355,-15.37,20250120,1978,0.76,20250401,3515,-43.30,20240503,1826,9.15,20241206,0.90,Y,033290,500,303 억,,0,N,N,0,N,00,N
20250402,150350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1995,-15,5,-0.75,32339242,16207,25.70,2010,2010,1990,2610,1410,2010,1995.39,0.00,0,-3879,2038,2024,2001,1987,1964,2031,1994,304,600,500,1440,1,1,56156301,1120,6.46,0.31,12,0.03,309.00,6463.00,3515,20240503,-43.24,1826,20241206,9.26,2355,-15.29,20250120,1978,0.86,20250401,3515,-43.24,20240503,1826,9.26,20241206,0.90,Y,033290,500,303 억,,0,N,N,0,N,00,N
20250402,140351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,-10,5,-0.50,30528624,15301,24.26,2010,2010,1990,2610,1410,2010,1995.20,0.00,0,-3802,2038,2024,2001,1987,1964,2031,1994,304,600,500,1440,5,1,56156301,1123,6.47,0.31,12,0.03,309.00,6463.00,3515,20240503,-43.10,1826,20241206,9.53,2355,-15.07,20250120,1978,1.11,20250401,3515,-43.10,20240503,1826,9.53,20241206,0.90,Y,033290,500,303 억,,0,N,N,0,N,00,N
20250402,130352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,-5,5,-0.25,26193117,13132,20.82,2010,2010,1990,2610,1410,2010,1994.60,0.00,0,-3180,2038,2024,2001,1987,1964,2031,1994,304,600,500,1440,5,1,56156301,1126,6.49,0.31,12,0.02,309.00,6463.00,3515,20240503,-42.96,1826,20241206,9.80,2355,-14.86,20250120,1978,1.37,20250401,3515,-42.96,20240503,1826,9.80,20241206,0.90,Y,033290,500,303 억,,0,N,N,0,N,00,N
20250402,120351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,0,3,0.00,25714907,12893,20.44,2010,2010,1990,2610,1410,2010,1994.49,0.00,0,-3112,2038,2024,2001,1987,1964,2031,1994,304,600,500,1440,5,1,56156301,1129,6.50,0.31,12,0.02,309.00,6463.00,3515,20240503,-42.82,1826,20241206,10.08,2355,-14.65,20250120,1978,1.62,20250401,3515,-42.82,20240503,1826,10.08,20241206,0.90,Y,033290,500,303 억,,0,N,N,0,N,00,N
20250402,110351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,-10,5,-0.50,21932214,11003,17.44,2010,2010,1990,2610,1410,2010,1993.29,0.00,0,-2522,2038,2024,2001,1987,1964,2031,1994,304,600,500,1440,5,1,56156301,1123,6.47,0.31,12,0.02,309.00,6463.00,3515,20240503,-43.10,1826,20241206,9.53,2355,-15.07,20250120,1978,1.11,20250401,3515,-43.10,20240503,1826,9.53,20241206,0.90,Y,033290,500,303 억,,0,N,N,0,N,00,N
20250402,100350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1997,-13,5,-0.65,20266512,10168,16.12,2010,2010,1990,2610,1410,2010,1993.17,0.00,0,-2373,2038,2024,2001,1987,1964,2031,1994,304,600,500,1440,1,1,56156301,1121,6.46,0.31,12,0.02,309.00,6463.00,3515,20240503,-43.19,1826,20241206,9.36,2355,-15.20,20250120,1978,0.96,20250401,3515,-43.19,20240503,1826,9.36,20241206,0.90,Y,033290,500,303 억,,0,N,N,0,N,00,N
20250402,090352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,0,3,0.00,2328860,1159,1.84,2010,2010,2000,2610,1410,2010,2009.37,0.00,0,-250,2038,2024,2001,1987,1964,2031,1994,304,600,500,1440,5,1,56156301,1129,6.50,0.31,12,0.00,309.00,6463.00,3515,20240503,-42.82,1826,20241206,10.08,2355,-14.65,20250120,1978,1.62,20250401,3515,-42.82,20240503,1826,10.08,20241206,0.90,Y,033290,500,303 억,,0,N,N,0,N,00,N
20250401,160352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,16,2,0.80,125754967,63070,179.05,2005,2015,1978,2590,1396,1994,1993.90,0.00,0,4669,2024,2008,1994,1978,1964,2002,1972,304,596,500,1430,5,1,56156301,1129,4.06,0.32,12,0.11,495.00,6188.00,3515,20240503,-42.82,1826,20241206,10.08,2355,-14.65,20250120,1978,1.62,20250401,3515,-42.82,20240503,1826,10.08,20241206,0.90,Y,033290,500,303 억,,0,N,N,20,N,00,N
20250401,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,6,2,0.30,105117731,52765,149.80,2005,2015,1978,2590,1396,1994,1992.19,0.00,0,5146,2024,2008,1994,1978,1964,2002,1972,304,596,500,1430,5,1,56156301,1123,4.04,0.32,12,0.09,495.00,6188.00,3515,20240503,-43.10,1826,20241206,9.53,2355,-15.07,20250120,1978,1.11,20250401,3515,-43.10,20240503,1826,9.53,20241206,0.90,Y,033290,500,303 억,,0,N,N,20,N,00,N
20250401,140352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,16,2,0.80,87651041,44058,125.08,2005,2015,1978,2590,1396,1994,1989.45,0.00,0,1248,2024,2008,1994,1978,1964,2002,1972,304,596,500,1430,5,1,56156301,1129,4.06,0.32,12,0.08,495.00,6188.00,3515,20240503,-42.82,1826,20241206,10.08,2355,-14.65,20250120,1978,1.62,20250401,3515,-42.82,20240503,1826,10.08,20241206,0.90,Y,033290,500,303 억,,0,N,N,20,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250402 160350 57 100.00 KOSDAQ 유통 N N N N N 1993 -17 5 -0.85 39950490 20025 31.75 2010 2010 1990 2610 1410 2010 1995.03 0.00 0 -4155 2038 2024 2001 1987 1964 2031 1994 304 600 500 1440 1 1 56156301 1119 6.45 0.31 12 0.04 309.00 6463.00 3515 20240503 -43.30 1826 20241206 9.15 2355 -15.37 20250120 1978 0.76 20250401 3515 -43.30 20240503 1826 9.15 20241206 0.90 Y 033290 500 303 억 0 N N 0 N 00 N
3 20250402 150350 57 100.00 KOSDAQ 유통 N N N N N 1995 -15 5 -0.75 32339242 16207 25.70 2010 2010 1990 2610 1410 2010 1995.39 0.00 0 -3879 2038 2024 2001 1987 1964 2031 1994 304 600 500 1440 1 1 56156301 1120 6.46 0.31 12 0.03 309.00 6463.00 3515 20240503 -43.24 1826 20241206 9.26 2355 -15.29 20250120 1978 0.86 20250401 3515 -43.24 20240503 1826 9.26 20241206 0.90 Y 033290 500 303 억 0 N N 0 N 00 N
4 20250402 140351 57 100.00 KOSDAQ 유통 N N N N N 2000 -10 5 -0.50 30528624 15301 24.26 2010 2010 1990 2610 1410 2010 1995.20 0.00 0 -3802 2038 2024 2001 1987 1964 2031 1994 304 600 500 1440 5 1 56156301 1123 6.47 0.31 12 0.03 309.00 6463.00 3515 20240503 -43.10 1826 20241206 9.53 2355 -15.07 20250120 1978 1.11 20250401 3515 -43.10 20240503 1826 9.53 20241206 0.90 Y 033290 500 303 억 0 N N 0 N 00 N
5 20250402 130352 57 100.00 KOSDAQ 유통 N N N N N 2005 -5 5 -0.25 26193117 13132 20.82 2010 2010 1990 2610 1410 2010 1994.60 0.00 0 -3180 2038 2024 2001 1987 1964 2031 1994 304 600 500 1440 5 1 56156301 1126 6.49 0.31 12 0.02 309.00 6463.00 3515 20240503 -42.96 1826 20241206 9.80 2355 -14.86 20250120 1978 1.37 20250401 3515 -42.96 20240503 1826 9.80 20241206 0.90 Y 033290 500 303 억 0 N N 0 N 00 N
6 20250402 120351 57 100.00 KOSDAQ 유통 N N N N N 2010 0 3 0.00 25714907 12893 20.44 2010 2010 1990 2610 1410 2010 1994.49 0.00 0 -3112 2038 2024 2001 1987 1964 2031 1994 304 600 500 1440 5 1 56156301 1129 6.50 0.31 12 0.02 309.00 6463.00 3515 20240503 -42.82 1826 20241206 10.08 2355 -14.65 20250120 1978 1.62 20250401 3515 -42.82 20240503 1826 10.08 20241206 0.90 Y 033290 500 303 억 0 N N 0 N 00 N
7 20250402 110351 57 100.00 KOSDAQ 유통 N N N N N 2000 -10 5 -0.50 21932214 11003 17.44 2010 2010 1990 2610 1410 2010 1993.29 0.00 0 -2522 2038 2024 2001 1987 1964 2031 1994 304 600 500 1440 5 1 56156301 1123 6.47 0.31 12 0.02 309.00 6463.00 3515 20240503 -43.10 1826 20241206 9.53 2355 -15.07 20250120 1978 1.11 20250401 3515 -43.10 20240503 1826 9.53 20241206 0.90 Y 033290 500 303 억 0 N N 0 N 00 N
8 20250402 100350 57 100.00 KOSDAQ 유통 N N N N N 1997 -13 5 -0.65 20266512 10168 16.12 2010 2010 1990 2610 1410 2010 1993.17 0.00 0 -2373 2038 2024 2001 1987 1964 2031 1994 304 600 500 1440 1 1 56156301 1121 6.46 0.31 12 0.02 309.00 6463.00 3515 20240503 -43.19 1826 20241206 9.36 2355 -15.20 20250120 1978 0.96 20250401 3515 -43.19 20240503 1826 9.36 20241206 0.90 Y 033290 500 303 억 0 N N 0 N 00 N
9 20250402 090352 57 100.00 KOSDAQ 유통 N N N N N 2010 0 3 0.00 2328860 1159 1.84 2010 2010 2000 2610 1410 2010 2009.37 0.00 0 -250 2038 2024 2001 1987 1964 2031 1994 304 600 500 1440 5 1 56156301 1129 6.50 0.31 12 0.00 309.00 6463.00 3515 20240503 -42.82 1826 20241206 10.08 2355 -14.65 20250120 1978 1.62 20250401 3515 -42.82 20240503 1826 10.08 20241206 0.90 Y 033290 500 303 억 0 N N 0 N 00 N
10 20250401 160352 57 100.00 KOSDAQ 유통 N N N N N 2010 16 2 0.80 125754967 63070 179.05 2005 2015 1978 2590 1396 1994 1993.90 0.00 0 4669 2024 2008 1994 1978 1964 2002 1972 304 596 500 1430 5 1 56156301 1129 4.06 0.32 12 0.11 495.00 6188.00 3515 20240503 -42.82 1826 20241206 10.08 2355 -14.65 20250120 1978 1.62 20250401 3515 -42.82 20240503 1826 10.08 20241206 0.90 Y 033290 500 303 억 0 N N 20 N 00 N
11 20250401 150353 57 100.00 KOSDAQ 유통 N N N N N 2000 6 2 0.30 105117731 52765 149.80 2005 2015 1978 2590 1396 1994 1992.19 0.00 0 5146 2024 2008 1994 1978 1964 2002 1972 304 596 500 1430 5 1 56156301 1123 4.04 0.32 12 0.09 495.00 6188.00 3515 20240503 -43.10 1826 20241206 9.53 2355 -15.07 20250120 1978 1.11 20250401 3515 -43.10 20240503 1826 9.53 20241206 0.90 Y 033290 500 303 억 0 N N 20 N 00 N
12 20250401 140352 57 100.00 KOSDAQ 유통 N N N N N 2010 16 2 0.80 87651041 44058 125.08 2005 2015 1978 2590 1396 1994 1989.45 0.00 0 1248 2024 2008 1994 1978 1964 2002 1972 304 596 500 1430 5 1 56156301 1129 4.06 0.32 12 0.08 495.00 6188.00 3515 20240503 -42.82 1826 20241206 10.08 2355 -14.65 20250120 1978 1.62 20250401 3515 -42.82 20240503 1826 10.08 20241206 0.90 Y 033290 500 303 억 0 N N 20 N 00 N

1
033290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,225410,56156301,449467540,111975664194,0.40
20250328,225410,56156301,453074100,112874165010,0.40
20250327,275035,56156301,562446575,114839635545,0.49
20250326,277973,56156301,568454785,114839635545,0.49
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 225410 56156301 449467540 111975664194 0.40
3 20250328 225410 56156301 453074100 112874165010 0.40
4 20250327 275035 56156301 562446575 114839635545 0.49
5 20250326 277973 56156301 568454785 114839635545 0.49