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

614
047400/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,191200,479711846,1918,1918,1918,1918,977
20250402,191100,479711846,1918,1918,1918,1918,0
20250402,191000,479711846,1918,1918,1918,1918,0
20250402,190900,479711846,1918,1918,1918,1918,0
20250402,190800,479711846,1918,1918,1918,1918,0
20250402,190700,479711846,1918,1918,1918,1918,0
20250402,190600,479711846,1918,1918,1918,1918,0
20250402,190500,479711846,1918,1918,1918,1918,0
20250402,190400,479711846,1918,1918,1918,1918,0
20250402,190300,479711846,1918,1918,1918,1918,0
20250402,190200,479711846,1918,1918,1918,1918,0
20250402,190100,479711846,1918,1918,1918,1918,0
20250402,190000,479711846,1918,1918,1918,1918,0
20250402,185900,479711846,1918,1918,1918,1918,0
20250402,185800,479711846,1918,1918,1918,1918,0
20250402,185700,479711846,1918,1918,1918,1918,0
20250402,185600,479711846,1918,1918,1918,1918,0
20250402,185500,479711846,1918,1918,1918,1918,0
20250402,185400,479711846,1918,1918,1918,1918,0
20250402,185300,479711846,1918,1918,1918,1918,0
20250402,185200,479711846,1918,1918,1918,1918,0
20250402,185100,479711846,1918,1918,1918,1918,0
20250402,185000,479711846,1918,1918,1918,1918,0
20250402,184900,479711846,1918,1918,1918,1918,0
20250402,184800,479711846,1918,1918,1918,1918,0
20250402,184700,479711846,1918,1918,1918,1918,0
20250402,184600,479711846,1918,1918,1918,1918,0
20250402,184500,479711846,1918,1918,1918,1918,0
20250402,184400,479711846,1918,1918,1918,1918,0
20250402,184300,479711846,1918,1918,1918,1918,0
20250402,184200,479711846,1918,1918,1918,1918,977
20250402,184100,479711846,1918,1918,1918,1918,0
20250402,184000,479711846,1918,1918,1918,1918,0
20250402,183900,479711846,1918,1918,1918,1918,0
20250402,183800,479711846,1918,1918,1918,1918,0
20250402,183700,479711846,1918,1918,1918,1918,0
20250402,183600,479711846,1918,1918,1918,1918,0
20250402,183500,479711846,1918,1918,1918,1918,0
20250402,183400,479711846,1918,1918,1918,1918,0
20250402,183300,479711846,1918,1918,1918,1918,0
20250402,183200,479711846,1918,1918,1918,1918,0
20250402,183100,479711846,1918,1918,1918,1918,0
20250402,183000,479711846,1918,1918,1918,1918,0
20250402,182900,479711846,1918,1918,1918,1918,0
20250402,182800,479711846,1918,1918,1918,1918,0
20250402,182700,479711846,1918,1918,1918,1918,0
20250402,182600,479711846,1918,1918,1918,1918,0
20250402,182500,479711846,1918,1918,1918,1918,0
20250402,182400,479711846,1918,1918,1918,1918,0
20250402,182300,479711846,1918,1918,1918,1918,0
20250402,182200,479711846,1918,1918,1918,1918,0
20250402,182100,479711846,1918,1918,1918,1918,0
20250402,182000,479711846,1918,1918,1918,1918,0
20250402,181900,479711846,1918,1918,1918,1918,0
20250402,181800,479711846,1918,1918,1918,1918,0
20250402,181700,479711846,1918,1918,1918,1918,0
20250402,181600,479711846,1918,1918,1918,1918,0
20250402,181500,479711846,1918,1918,1918,1918,0
20250402,181400,479711846,1918,1918,1918,1918,0
20250402,181300,479711846,1918,1918,1918,1918,0
20250402,181200,479711846,1918,1918,1918,1918,977
20250402,181100,479711846,1918,1918,1918,1918,0
20250402,181000,479711846,1918,1918,1918,1918,0
20250402,180900,479711846,1918,1918,1918,1918,0
20250402,180800,479711846,1918,1918,1918,1918,0
20250402,180700,479711846,1918,1918,1918,1918,0
20250402,180600,479711846,1918,1918,1918,1918,0
20250402,180500,479711846,1918,1918,1918,1918,0
20250402,180400,479711846,1918,1918,1918,1918,0
20250402,180300,479711846,1918,1918,1918,1918,0
20250402,180200,479711846,1918,1918,1918,1918,0
20250402,180100,479711846,1918,1918,1918,1918,0
20250402,180000,479711846,1918,1918,1918,1918,0
20250402,175900,479711846,1918,1918,1918,1918,0
20250402,175800,479711846,1918,1918,1918,1918,0
20250402,175700,479711846,1918,1918,1918,1918,0
20250402,175600,479711846,1918,1918,1918,1918,0
20250402,175500,479711846,1918,1918,1918,1918,0
20250402,175400,479711846,1918,1918,1918,1918,0
20250402,175300,479711846,1918,1918,1918,1918,0
20250402,175200,479711846,1918,1918,1918,1918,0
20250402,175100,479711846,1918,1918,1918,1918,0
20250402,175000,479711846,1918,1918,1918,1918,0
20250402,174900,479711846,1918,1918,1918,1918,0
20250402,174800,479711846,1918,1918,1918,1918,0
20250402,174700,479711846,1918,1918,1918,1918,0
20250402,174600,479711846,1918,1918,1918,1918,0
20250402,174500,479711846,1918,1918,1918,1918,0
20250402,174400,479711846,1918,1918,1918,1918,0
20250402,174300,479711846,1918,1918,1918,1918,0
20250402,174200,479711846,1918,1918,1918,1918,977
20250402,174100,479711846,1918,1918,1918,1918,0
20250402,174000,479711846,1918,1918,1918,1918,0
20250402,173900,479711846,1918,1918,1918,1918,0
20250402,173800,479711846,1918,1918,1918,1918,0
20250402,173700,479711846,1918,1918,1918,1918,0
20250402,173600,479711846,1918,1918,1918,1918,0
20250402,173500,479711846,1918,1918,1918,1918,0
20250402,173400,479711846,1918,1918,1918,1918,0
20250402,173300,479711846,1918,1918,1918,1918,0
20250402,173200,479711846,1918,1918,1918,1918,0
20250402,173100,479711846,1918,1918,1918,1918,0
20250402,173000,479711846,1918,1918,1918,1918,0
20250402,172900,479711846,1918,1918,1918,1918,0
20250402,172800,479711846,1918,1918,1918,1918,0
20250402,172700,479711846,1918,1918,1918,1918,0
20250402,172600,479711846,1918,1918,1918,1918,0
20250402,172500,479711846,1918,1918,1918,1918,0
20250402,172400,479711846,1918,1918,1918,1918,0
20250402,172300,479711846,1918,1918,1918,1918,0
20250402,172200,479711846,1918,1918,1918,1918,0
20250402,172100,479711846,1918,1918,1918,1918,0
20250402,172000,479711846,1918,1918,1918,1918,0
20250402,171900,479711846,1918,1918,1918,1918,0
20250402,171800,479711846,1918,1918,1918,1918,0
20250402,171700,479711846,1918,1918,1918,1918,0
20250402,171600,479711846,1918,1918,1918,1918,0
20250402,171500,479711846,1918,1918,1918,1918,0
20250402,171400,479711846,1918,1918,1918,1918,0
20250402,171300,479711846,1918,1918,1918,1918,0
20250402,171200,479711846,1918,1918,1918,1918,977
20250402,171100,479711846,1918,1918,1918,1918,0
20250402,171000,479711846,1918,1918,1918,1918,0
20250402,170900,479711846,1918,1918,1918,1918,0
20250402,170800,479711846,1918,1918,1918,1918,0
20250402,170700,479711846,1918,1918,1918,1918,0
20250402,170600,479711846,1918,1918,1918,1918,0
20250402,170500,479711846,1918,1918,1918,1918,0
20250402,170400,479711846,1918,1918,1918,1918,0
20250402,170300,479711846,1918,1918,1918,1918,0
20250402,170200,479711846,1918,1918,1918,1918,0
20250402,170100,479711846,1918,1918,1918,1918,0
20250402,170000,479711846,1918,1918,1918,1918,0
20250402,165900,479711846,1918,1918,1918,1918,0
20250402,165800,479711846,1918,1918,1918,1918,0
20250402,165700,479711846,1918,1918,1918,1918,0
20250402,165600,479711846,1918,1918,1918,1918,0
20250402,165500,479711846,1918,1918,1918,1918,0
20250402,165400,479711846,1918,1918,1918,1918,0
20250402,165300,479711846,1918,1918,1918,1918,0
20250402,165200,479711846,1918,1918,1918,1918,0
20250402,165100,479711846,1918,1918,1918,1918,0
20250402,165000,479711846,1918,1918,1918,1918,0
20250402,164900,479711846,1918,1918,1918,1918,0
20250402,164800,479711846,1918,1918,1918,1918,0
20250402,164700,479711846,1918,1918,1918,1918,0
20250402,164600,479711846,1918,1918,1918,1918,0
20250402,164500,479711846,1918,1918,1918,1918,0
20250402,164400,479711846,1918,1918,1918,1918,0
20250402,164300,479711846,1918,1918,1918,1918,0
20250402,164200,479711846,1918,1918,1918,1918,977
20250402,164100,479711846,1918,1918,1918,1918,0
20250402,164000,479711846,1918,1918,1918,1918,0
20250402,163900,479711846,1918,1918,1918,1918,0
20250402,163800,479711846,1918,1918,1918,1918,0
20250402,163700,479711846,1918,1918,1918,1918,0
20250402,163600,479711846,1918,1918,1918,1918,0
20250402,163500,479711846,1918,1918,1918,1918,0
20250402,163400,479711846,1918,1918,1918,1918,0
20250402,163300,479711846,1918,1918,1918,1918,0
20250402,163200,479711846,1918,1918,1918,1918,0
20250402,163100,479711846,1918,1918,1918,1918,0
20250402,163000,479711846,1918,1918,1918,1918,0
20250402,162900,479711846,1918,1918,1918,1918,0
20250402,162800,479711846,1918,1918,1918,1918,0
20250402,162700,479711846,1918,1918,1918,1918,0
20250402,162600,479711846,1918,1918,1918,1918,0
20250402,162500,479711846,1918,1918,1918,1918,0
20250402,162400,479711846,1918,1918,1918,1918,0
20250402,162300,479711846,1918,1918,1918,1918,0
20250402,162200,479711846,1918,1918,1918,1918,0
20250402,162100,479711846,1918,1918,1918,1918,0
20250402,162000,479711846,1918,1918,1918,1918,0
20250402,161900,479711846,1918,1918,1918,1918,0
20250402,161800,479711846,1918,1918,1918,1918,0
20250402,161700,479711846,1918,1918,1918,1918,0
20250402,161600,479711846,1918,1918,1918,1918,0
20250402,161500,479711846,1918,1918,1918,1918,0
20250402,161400,479711846,1918,1918,1918,1918,0
20250402,161300,479711846,1918,1918,1918,1918,0
20250402,161200,479711846,1918,1918,1918,1918,977
20250402,161100,479711846,1918,1918,1918,1918,0
20250402,161000,479711846,1918,1918,1918,1918,0
20250402,160900,479711846,1918,1918,1918,1918,0
20250402,160800,479711846,1918,1918,1918,1918,0
20250402,160700,479711846,1918,1918,1918,1918,0
20250402,160600,479711846,1918,1918,1918,1918,0
20250402,160500,479711846,1918,1918,1918,1918,0
20250402,160400,479711846,1918,1918,1918,1918,0
20250402,160300,479711846,1918,1918,1918,1918,0
20250402,160200,479711846,1918,1918,1918,1918,0
20250402,160100,479711846,1918,1918,1918,1918,0
20250402,160000,479711846,1918,1918,1918,1918,0
20250402,155900,479711846,1918,1918,1918,1918,0
20250402,155800,479711846,1918,1918,1918,1918,0
20250402,155700,479711846,1918,1918,1918,1918,0
20250402,155600,479711846,1918,1918,1918,1918,0
20250402,155500,479711846,1918,1918,1918,1918,0
20250402,155400,479711846,1918,1918,1918,1918,0
20250402,155300,479711846,1918,1918,1918,1918,0
20250402,155200,479711846,1918,1918,1918,1918,0
20250402,155100,479711846,1918,1918,1918,1918,0
20250402,155000,479711846,1918,1918,1918,1918,0
20250402,154900,479711846,1918,1918,1918,1918,0
20250402,154800,479711846,1918,1918,1918,1918,0
20250402,154700,479711846,1918,1918,1918,1918,0
20250402,154600,479711846,1918,1918,1918,1918,0
20250402,154500,479711846,1918,1918,1918,1918,0
20250402,154400,479711846,1918,1918,1918,1918,0
20250402,154300,479711846,1918,1918,1918,1918,0
20250402,154200,479711846,1918,1918,1918,1918,977
20250402,154100,479711846,1918,1918,1918,1918,0
20250402,154000,479711846,1918,1918,1918,1918,0
20250402,153900,479711846,1918,1918,1918,1918,0
20250402,153800,479711846,1918,1918,1918,1918,0
20250402,153700,479711846,1918,1918,1918,1918,0
20250402,153600,479711846,1918,1918,1918,1918,0
20250402,153500,479711846,1918,1918,1918,1918,0
20250402,153400,479711846,1918,1918,1918,1918,0
20250402,153300,479711846,1918,1918,1918,1918,0
20250402,153200,479711846,1918,1918,1918,1918,0
20250402,153100,479711846,1918,1918,1918,1918,0
20250402,153000,479711846,1918,1918,1918,1918,977
20250402,152900,477837960,1917,1917,1917,1917,0
20250402,152800,477837960,1917,1917,1917,1917,0
20250402,152700,477837960,1917,1917,1917,1917,0
20250402,152600,477837960,1917,1917,1917,1917,0
20250402,152500,477837960,1917,1917,1917,1917,0
20250402,152400,477837960,1917,1917,1917,1917,0
20250402,152300,477837960,1917,1917,1917,1917,0
20250402,152200,477837960,1917,1917,1917,1917,0
20250402,152100,477837960,1917,1917,1917,1917,0
20250402,152000,477837960,1917,1917,1917,1917,0
20250402,151900,477837960,1917,1917,1917,1917,450
20250402,151800,476975310,1917,1917,1917,1917,430
20250402,151700,476151000,1916,1916,1916,1916,1406
20250402,151600,473457104,1917,1916,1917,1916,210
20250402,151500,473054734,1917,1916,1917,1916,5
20250402,151400,473045151,1917,1917,1917,1917,2
20250402,151300,473041317,1917,1917,1917,1917,580
20250402,151200,471929457,1916,1918,1918,1916,2362
20250402,151100,467400373,1919,1919,1919,1919,420
20250402,151000,466594393,1919,1920,1920,1919,134
20250402,150900,466337216,1920,1920,1920,1920,700
20250402,150800,464993216,1920,1920,1920,1920,268
20250402,150700,464478656,1920,1920,1920,1920,0
20250402,150600,464478656,1920,1920,1920,1920,2
20250402,150500,464474816,1919,1919,1919,1919,0
20250402,150400,464474816,1919,1919,1919,1919,100
20250402,150300,464282916,1920,1920,1920,1920,0
20250402,150200,464282916,1920,1920,1920,1920,0
20250402,150100,464282916,1920,1920,1920,1920,328
20250402,150000,463653156,1923,1923,1923,1923,2
20250402,145900,463649310,1926,1926,1926,1926,0
20250402,145800,463649310,1926,1925,1926,1925,2002
20250402,145700,459793460,1927,1927,1927,1927,0
20250402,145600,459793460,1927,1927,1927,1927,0
20250402,145500,459793460,1927,1927,1927,1927,3
20250402,145400,459787679,1928,1928,1928,1928,0
20250402,145300,459787679,1928,1928,1928,1928,0
20250402,145200,459787679,1928,1928,1928,1928,0
20250402,145100,459787679,1928,1928,1928,1928,105
20250402,145000,459585239,1928,1922,1929,1922,1223
20250402,144900,457227845,1921,1921,1921,1921,34
20250402,144800,457162531,1920,1920,1920,1920,0
20250402,144700,457162531,1920,1920,1920,1920,23
20250402,144600,457118371,1920,1920,1920,1920,1362
20250402,144500,454503331,1919,1919,1919,1919,1868
20250402,144400,450918639,1919,1919,1919,1919,1020
20250402,144300,448961259,1919,1918,1919,1918,499
20250402,144200,448004172,1918,1918,1918,1918,10
20250402,144100,447984992,1918,1918,1918,1918,497
20250402,144000,447031746,1918,1918,1918,1918,20
20250402,143900,446993386,1918,1918,1918,1918,500
20250402,143800,446034386,1918,1918,1918,1918,0
20250402,143700,446034386,1918,1918,1918,1918,0
20250402,143600,446034386,1918,1918,1918,1918,964
20250402,143500,444185434,1918,1918,1918,1918,0
20250402,143400,444185434,1918,1918,1918,1918,0
20250402,143300,444185434,1918,1918,1918,1918,0
20250402,143200,444185434,1918,1918,1918,1918,0
20250402,143100,444185434,1918,1918,1918,1918,167
20250402,143000,443865128,1919,1919,1919,1919,0
20250402,142900,443865128,1919,1919,1919,1919,3854
20250402,142800,436469302,1918,1918,1918,1918,0
20250402,142700,436469302,1918,1918,1918,1918,0
20250402,142600,436469302,1918,1919,1919,1918,4700
20250402,142500,427454202,1919,1919,1919,1919,0
20250402,142400,427454202,1919,1919,1919,1919,83
20250402,142300,427294925,1920,1920,1920,1920,0
20250402,142200,427294925,1920,1920,1920,1920,0
20250402,142100,427294925,1920,1920,1920,1920,0
20250402,142000,427294925,1920,1921,1921,1919,770
20250402,141900,425817205,1920,1920,1920,1920,0
20250402,141800,425817205,1920,1920,1920,1920,0
20250402,141700,425817205,1920,1920,1920,1920,0
20250402,141600,425817205,1920,1920,1920,1920,584
20250402,141500,424695925,1920,1920,1920,1920,0
20250402,141400,424695925,1920,1920,1920,1920,266
20250402,141300,424185205,1920,1920,1920,1920,2936
20250402,141200,418548085,1920,1920,1920,1920,700
20250402,141100,417204085,1920,1920,1920,1920,0
20250402,141000,417204085,1920,1920,1920,1920,0
20250402,140900,417204085,1920,1920,1920,1920,0
20250402,140800,417204085,1920,1920,1920,1920,0
20250402,140700,417204085,1920,1920,1920,1920,0
20250402,140600,417204085,1920,1920,1920,1920,97
20250402,140500,417017845,1922,1922,1922,1922,26
20250402,140400,416967873,1920,1920,1920,1920,836
20250402,140300,415362753,1920,1921,1921,1920,2634
20250402,140200,410304624,1921,1921,1921,1921,0
20250402,140100,410304624,1921,1921,1921,1921,252
20250402,140000,409820532,1921,1921,1921,1921,0
20250402,135900,409820532,1921,1921,1921,1921,229
20250402,135800,409380623,1921,1921,1921,1921,500
20250402,135700,408420123,1923,1923,1923,1923,0
20250402,135600,408420123,1923,1923,1923,1923,0
20250402,135500,408420123,1923,1920,1923,1920,2979
20250402,135400,402698896,1920,1922,1922,1920,4231
20250402,135300,394574103,1922,1922,1922,1922,19
20250402,135200,394537585,1922,1922,1922,1922,0
20250402,135100,394537585,1922,1922,1922,1922,0
20250402,135000,394537585,1922,1922,1922,1922,0
20250402,134900,394537585,1922,1920,1922,1920,1667
20250402,134800,391335281,1921,1921,1921,1921,0
20250402,134700,391335281,1921,1921,1921,1921,20
20250402,134600,391296861,1920,1918,1922,1918,502
20250402,134500,390333021,1920,1920,1920,1919,3486
20250402,134400,383639991,1922,1922,1922,1922,4
20250402,134300,383632303,1922,1922,1922,1922,20
20250402,134200,383593863,1922,1922,1922,1922,28
20250402,134100,383540047,1923,1922,1923,1922,2
20250402,134000,383536202,1922,1922,1922,1922,2577
20250402,133900,378583208,1922,1922,1922,1922,0
20250402,133800,378583208,1922,1922,1922,1922,30
20250402,133700,378525548,1922,1922,1922,1922,0
20250402,133600,378525548,1922,1920,1922,1920,1834
20250402,133500,375004248,1919,1918,1919,1918,137
20250402,133400,374741346,1920,1919,1920,1919,153
20250402,133300,374447727,1919,1919,1919,1919,0
20250402,133200,374447727,1919,1919,1919,1919,372
20250402,133100,373733859,1919,1919,1919,1919,9
20250402,133000,373716588,1920,1920,1920,1920,137
20250402,132900,373453548,1921,1921,1921,1921,45
20250402,132800,373367103,1921,1921,1921,1921,15
20250402,132700,373338288,1921,1921,1921,1921,0
20250402,132600,373338288,1921,1922,1922,1921,29
20250402,132500,373282559,1922,1922,1922,1922,0
20250402,132400,373282559,1922,1922,1922,1922,1
20250402,132300,373280637,1921,1921,1921,1921,0
20250402,132200,373280637,1921,1921,1921,1921,0
20250402,132100,373280637,1921,1921,1921,1921,0
20250402,132000,373280637,1921,1921,1921,1921,2
20250402,131900,373276795,1921,1921,1921,1921,0
20250402,131800,373276795,1921,1921,1921,1921,0
20250402,131700,373276795,1921,1921,1921,1921,0
20250402,131600,373276795,1921,1922,1922,1921,406
20250402,131500,372496817,1921,1923,1923,1921,505
20250402,131400,371526666,1922,1922,1922,1922,0
20250402,131300,371526666,1922,1923,1923,1922,2970
20250402,131200,365817286,1927,1927,1927,1927,20
20250402,131100,365778746,1928,1928,1928,1928,0
20250402,131000,365778746,1928,1928,1928,1928,0
20250402,130900,365778746,1928,1928,1928,1928,653
20250402,130800,364519762,1928,1928,1928,1928,38
20250402,130700,364446498,1937,1937,1937,1937,0
20250402,130600,364446498,1937,1936,1937,1936,300
20250402,130500,363865577,1937,1937,1937,1937,0
20250402,130400,363865577,1937,1929,1938,1928,1004
20250402,130300,361928846,1928,1928,1940,1928,11862
20250402,130200,339057635,1928,1928,1928,1928,3655
20250402,130100,332010795,1928,1920,1928,1920,11609
20250402,130000,309633417,1920,1919,1920,1919,845
20250402,125900,308011845,1919,1919,1919,1919,150
20250402,125800,307723995,1919,1919,1919,1919,0
20250402,125700,307723995,1919,1918,1919,1918,1580
20250402,125600,304693270,1918,1918,1918,1918,1
20250402,125500,304691352,1918,1918,1918,1918,0
20250402,125400,304691352,1918,1918,1918,1918,0
20250402,125300,304691352,1918,1918,1918,1918,0
20250402,125200,304691352,1918,1918,1918,1918,0
20250402,125100,304691352,1918,1917,1918,1917,2
20250402,125000,304687517,1917,1917,1917,1917,200
20250402,124900,304304117,1918,1918,1918,1918,0
20250402,124800,304304117,1918,1918,1918,1918,0
20250402,124700,304304117,1918,1918,1918,1918,0
20250402,124600,304304117,1918,1918,1918,1918,0
20250402,124500,304304117,1918,1918,1918,1918,0
20250402,124400,304304117,1918,1918,1918,1918,20
20250402,124300,304265757,1918,1918,1918,1918,100
20250402,124200,304073957,1918,1917,1918,1917,40
20250402,124100,303997247,1918,1918,1918,1918,0
20250402,124000,303997247,1918,1918,1918,1918,1
20250402,123900,303995329,1918,1918,1918,1918,0
20250402,123800,303995329,1918,1918,1918,1918,1
20250402,123700,303993411,1918,1918,1918,1918,1
20250402,123600,303991493,1918,1918,1918,1918,26
20250402,123500,303941625,1917,1917,1917,1917,0
20250402,123400,303941625,1917,1916,1917,1916,306
20250402,123300,303355024,1916,1916,1916,1916,0
20250402,123200,303355024,1916,1916,1916,1916,814
20250402,123100,301795400,1915,1915,1915,1915,256
20250402,123000,301305160,1915,1915,1915,1914,894
20250402,122900,299593151,1914,1914,1914,1914,0
20250402,122800,299593151,1914,1914,1914,1914,334
20250402,122700,298953875,1914,1913,1914,1913,554
20250402,122600,297894043,1913,1915,1915,1913,5000
20250402,122500,288325432,1915,1915,1915,1915,0
20250402,122400,288325432,1915,1915,1915,1915,0
20250402,122300,288325432,1915,1915,1915,1915,0
20250402,122200,288325432,1915,1915,1915,1915,0
20250402,122100,288325432,1915,1915,1915,1915,400
20250402,122000,287559432,1915,1915,1915,1915,3
20250402,121900,287553687,1915,1915,1915,1915,0
20250402,121800,287553687,1915,1916,1916,1915,3073
20250402,121700,281668802,1916,1916,1916,1916,125
20250402,121600,281429302,1915,1915,1915,1915,0
20250402,121500,281429302,1915,1915,1915,1915,1000
20250402,121400,279514302,1915,1918,1918,1915,4150
20250402,121300,271561004,1918,1918,1918,1918,0
20250402,121200,271561004,1918,1917,1918,1917,255
20250402,121100,271072163,1918,1917,1918,1917,10
20250402,121000,271052991,1917,1917,1917,1917,0
20250402,120900,271052991,1917,1916,1917,1916,866
20250402,120800,269392921,1916,1916,1916,1916,0
20250402,120700,269392921,1916,1916,1916,1916,0
20250402,120600,269392921,1916,1916,1916,1916,0
20250402,120500,269392921,1916,1917,1917,1916,2500
20250402,120400,264602692,1918,1918,1918,1918,0
20250402,120300,264602692,1918,1918,1918,1918,0
20250402,120200,264602692,1918,1918,1918,1918,0
20250402,120100,264602692,1918,1918,1918,1918,0
20250402,120000,264602692,1918,1918,1918,1918,300
20250402,115900,264027292,1918,1918,1918,1918,0
20250402,115800,264027292,1918,1917,1918,1917,41
20250402,115700,263948684,1917,1917,1917,1917,400
20250402,115600,263181884,1917,1917,1917,1917,0
20250402,115500,263181884,1917,1919,1919,1917,337
20250402,115400,262535747,1919,1919,1919,1919,114
20250402,115300,262316981,1917,1918,1918,1917,50
20250402,115200,262221130,1917,1917,1917,1917,0
20250402,115100,262221130,1917,1920,1920,1917,137
20250402,115000,261958168,1920,1920,1920,1920,952
20250402,114900,260130328,1920,1920,1920,1919,230
20250402,114800,259688924,1921,1921,1921,1921,0
20250402,114700,259688924,1921,1921,1921,1921,0
20250402,114600,259688924,1921,1921,1921,1921,1
20250402,114500,259687003,1921,1921,1921,1921,0
20250402,114400,259687003,1921,1921,1921,1921,10
20250402,114300,259667793,1921,1921,1921,1921,200
20250402,114200,259283593,1921,1921,1921,1921,0
20250402,114100,259283593,1921,1921,1921,1921,6
20250402,114000,259272067,1921,1920,1921,1920,50
20250402,113900,259176057,1920,1920,1920,1920,26
20250402,113800,259126137,1920,1920,1920,1920,0
20250402,113700,259126137,1920,1920,1920,1920,0
20250402,113600,259126137,1920,1920,1920,1920,1
20250402,113500,259124217,1920,1920,1920,1920,0
20250402,113400,259124217,1920,1921,1921,1920,546
20250402,113300,258075354,1921,1921,1921,1921,2
20250402,113200,258071512,1921,1921,1921,1921,1
20250402,113100,258069591,1920,1920,1920,1920,30
20250402,113000,258011991,1920,1920,1920,1920,0
20250402,112900,258011991,1920,1920,1920,1920,28
20250402,112800,257958231,1917,1917,1917,1917,0
20250402,112700,257958231,1917,1917,1917,1917,0
20250402,112600,257958231,1917,1917,1917,1917,0
20250402,112500,257958231,1917,1917,1917,1917,4000
20250402,112400,250290231,1921,1921,1921,1921,1378
20250402,112300,247643093,1921,1921,1921,1921,20
20250402,112200,247604673,1921,1915,1921,1915,14916
20250402,112100,218993576,1915,1915,1915,1915,0
20250402,112000,218993576,1915,1915,1915,1915,8
20250402,111900,218978256,1917,1917,1917,1917,0
20250402,111800,218978256,1917,1917,1917,1917,0
20250402,111700,218978256,1917,1917,1917,1917,20
20250402,111600,218939916,1915,1916,1916,1915,222
20250402,111500,218514717,1916,1916,1916,1916,3
20250402,111400,218508969,1916,1916,1916,1916,0
20250402,111300,218508969,1916,1916,1916,1916,8
20250402,111200,218493641,1916,1916,1916,1916,21
20250402,111100,218453405,1916,1916,1916,1916,29
20250402,111000,218397841,1916,1916,1916,1916,0
20250402,110900,218397841,1916,1916,1916,1916,0
20250402,110800,218397841,1916,1916,1916,1916,371
20250402,110700,217687005,1915,1917,1917,1915,1000
20250402,110600,215771538,1918,1918,1918,1918,0
20250402,110500,215771538,1918,1918,1918,1918,31
20250402,110400,215712080,1918,1918,1918,1918,61
20250402,110300,215595082,1918,1918,1918,1918,0
20250402,110200,215595082,1918,1918,1918,1918,1
20250402,110100,215593164,1918,1918,1918,1918,0
20250402,110000,215593164,1918,1918,1918,1918,0
20250402,105900,215593164,1918,1918,1918,1918,0
20250402,105800,215593164,1918,1916,1918,1916,5599
20250402,105700,204861343,1916,1916,1916,1916,35
20250402,105600,204794283,1916,1916,1916,1916,50
20250402,105500,204698483,1916,1916,1916,1916,15
20250402,105400,204669743,1915,1916,1916,1915,60
20250402,105300,204554813,1915,1915,1915,1915,0
20250402,105200,204554813,1915,1915,1915,1915,0
20250402,105100,204554813,1915,1915,1915,1915,0
20250402,105000,204554813,1915,1915,1915,1915,0
20250402,104900,204554813,1915,1915,1915,1915,0
20250402,104800,204554813,1915,1915,1915,1915,0
20250402,104700,204554813,1915,1916,1916,1915,4738
20250402,104600,195480151,1918,1918,1918,1918,10
20250402,104500,195460971,1918,1918,1918,1918,0
20250402,104400,195460971,1918,1916,1918,1916,299
20250402,104300,194887980,1918,1917,1918,1917,200
20250402,104200,194504566,1917,1917,1917,1917,102
20250402,104100,194309032,1918,1918,1918,1918,0
20250402,104000,194309032,1918,1917,1918,1917,5
20250402,103900,194299446,1917,1917,1917,1917,0
20250402,103800,194299446,1917,1917,1917,1917,0
20250402,103700,194299446,1917,1917,1917,1917,1200
20250402,103600,191999046,1918,1918,1918,1918,0
20250402,103500,191999046,1918,1918,1918,1918,0
20250402,103400,191999046,1918,1918,1918,1918,0
20250402,103300,191999046,1918,1918,1918,1918,2
20250402,103200,191995210,1918,1918,1918,1918,204
20250402,103100,191603938,1918,1918,1918,1918,500
20250402,103000,190644938,1918,1918,1918,1918,10
20250402,102900,190625758,1918,1918,1918,1918,0
20250402,102800,190625758,1918,1918,1918,1918,0
20250402,102700,190625758,1918,1918,1918,1918,0
20250402,102600,190625758,1918,1917,1918,1917,310
20250402,102500,190031478,1918,1918,1918,1918,1
20250402,102400,190029560,1918,1918,1918,1918,85
20250402,102300,189866530,1917,1917,1917,1917,28
20250402,102200,189812854,1917,1916,1917,1916,2606
20250402,102100,184819757,1916,1915,1916,1915,3297
20250402,102000,178502750,1915,1915,1915,1914,1263
20250402,101900,176084693,1916,1916,1916,1916,26
20250402,101800,176034877,1916,1915,1916,1915,4606
20250402,101700,167214382,1916,1918,1918,1916,2465
20250402,101600,162490152,1918,1918,1918,1918,112
20250402,101500,162275336,1918,1918,1918,1918,20
20250402,101400,162236976,1918,1918,1918,1918,1
20250402,101300,162235058,1918,1918,1918,1918,19
20250402,101200,162198616,1918,1918,1918,1918,52
20250402,101100,162098880,1918,1917,1918,1917,1370
20250402,101000,159472458,1918,1917,1918,1917,258
20250402,100900,158977817,1917,1917,1917,1917,506
20250402,100800,158007815,1917,1917,1917,1917,16
20250402,100700,157977143,1917,1917,1917,1917,550
20250402,100600,156922793,1917,1917,1917,1917,3130
20250402,100500,150922583,1916,1916,1916,1916,10
20250402,100400,150903423,1916,1916,1916,1916,0
20250402,100300,150903423,1916,1916,1916,1916,2023
20250402,100200,147027355,1917,1917,1917,1917,785
20250402,100100,145522510,1917,1917,1917,1917,252
20250402,100000,145039426,1917,1917,1917,1917,11
20250402,095900,145018339,1917,1917,1917,1917,202
20250402,095800,144631105,1917,1917,1917,1917,0
20250402,095700,144631105,1917,1917,1917,1917,48
20250402,095600,144539089,1917,1917,1917,1917,1
20250402,095500,144537172,1916,1918,1918,1916,1462
20250402,095400,141734752,1918,1918,1918,1918,2000
20250402,095300,137898752,1918,1920,1920,1918,1544
20250402,095200,134936965,1920,1920,1920,1920,2
20250402,095100,134933125,1920,1920,1920,1920,0
20250402,095000,134933125,1920,1920,1920,1920,670
20250402,094900,133646725,1921,1921,1921,1921,5
20250402,094800,133637120,1921,1921,1921,1921,9
20250402,094700,133619831,1922,1922,1922,1922,0
20250402,094600,133619831,1922,1921,1922,1921,55
20250402,094500,133514146,1921,1920,1921,1920,2167
20250402,094400,129352737,1920,1920,1920,1920,160
20250402,094300,129045537,1920,1921,1921,1920,178
20250402,094200,128703772,1920,1921,1921,1920,145
20250402,094100,128425247,1920,1920,1920,1920,0
20250402,094000,128425247,1920,1921,1921,1920,1187
20250402,093900,126145200,1921,1920,1921,1920,39
20250402,093800,126070305,1920,1919,1920,1919,2235
20250402,093700,121779112,1920,1920,1920,1920,42
20250402,093600,121698472,1920,1920,1920,1920,5
20250402,093500,121688872,1920,1919,1920,1919,515
20250402,093400,120700568,1919,1919,1919,1919,5
20250402,093300,120690973,1919,1919,1919,1919,9
20250402,093200,120673702,1919,1917,1919,1917,385
20250402,093100,119935540,1916,1919,1919,1916,2790
20250402,093000,114582714,1919,1919,1919,1919,5
20250402,092900,114573119,1919,1918,1919,1916,1210
20250402,092800,112252756,1918,1917,1918,1916,3856
20250402,092700,104860717,1916,1921,1924,1915,8109
20250402,092600,89303076,1925,1925,1925,1921,800
20250402,092500,87766024,1926,1925,1926,1921,2008
20250402,092400,83908103,1925,1925,1928,1925,20
20250402,092300,83869580,1928,1928,1928,1928,3
20250402,092200,83863796,1928,1927,1928,1927,4
20250402,092100,83856085,1929,1922,1929,1920,5267
20250402,092000,73734578,1935,1935,1936,1935,171
20250402,091900,73403564,1937,1939,1939,1922,5861
20250402,091800,62133043,1926,1926,1926,1926,201
20250402,091700,61745917,1926,1926,1926,1926,100
20250402,091600,61553317,1926,1927,1929,1926,3391
20250402,091500,55018665,1927,1945,1945,1927,1515
20250402,091400,52099116,1927,1926,1927,1926,1390
20250402,091300,49421738,1920,1922,1923,1920,628
20250402,091200,48214908,1918,1918,1918,1918,0
20250402,091100,48214908,1918,1918,1918,1918,1
20250402,091000,48212990,1917,1917,1917,1917,550
20250402,090900,47158640,1911,1932,1933,1911,6137
20250402,090800,35335307,1932,1942,1942,1932,4189
20250402,090700,27230248,1944,1944,1944,1944,525
20250402,090600,26209648,1942,1947,1968,1940,3210
20250402,090500,19961919,1949,1954,1970,1947,3155
20250402,090400,13810323,1954,1956,1956,1954,845
20250402,090300,12158699,1954,1958,1958,1954,575
20250402,090200,11033543,1956,1970,1970,1956,3722
20250402,090100,3741082,1965,1970,1970,1965,279
20250402,090000,3192102,1970,1968,1970,1968,1622
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 191200 479711846 1918 1918 1918 1918 977
3 20250402 191100 479711846 1918 1918 1918 1918 0
4 20250402 191000 479711846 1918 1918 1918 1918 0
5 20250402 190900 479711846 1918 1918 1918 1918 0
6 20250402 190800 479711846 1918 1918 1918 1918 0
7 20250402 190700 479711846 1918 1918 1918 1918 0
8 20250402 190600 479711846 1918 1918 1918 1918 0
9 20250402 190500 479711846 1918 1918 1918 1918 0
10 20250402 190400 479711846 1918 1918 1918 1918 0
11 20250402 190300 479711846 1918 1918 1918 1918 0
12 20250402 190200 479711846 1918 1918 1918 1918 0
13 20250402 190100 479711846 1918 1918 1918 1918 0
14 20250402 190000 479711846 1918 1918 1918 1918 0
15 20250402 185900 479711846 1918 1918 1918 1918 0
16 20250402 185800 479711846 1918 1918 1918 1918 0
17 20250402 185700 479711846 1918 1918 1918 1918 0
18 20250402 185600 479711846 1918 1918 1918 1918 0
19 20250402 185500 479711846 1918 1918 1918 1918 0
20 20250402 185400 479711846 1918 1918 1918 1918 0
21 20250402 185300 479711846 1918 1918 1918 1918 0
22 20250402 185200 479711846 1918 1918 1918 1918 0
23 20250402 185100 479711846 1918 1918 1918 1918 0
24 20250402 185000 479711846 1918 1918 1918 1918 0
25 20250402 184900 479711846 1918 1918 1918 1918 0
26 20250402 184800 479711846 1918 1918 1918 1918 0
27 20250402 184700 479711846 1918 1918 1918 1918 0
28 20250402 184600 479711846 1918 1918 1918 1918 0
29 20250402 184500 479711846 1918 1918 1918 1918 0
30 20250402 184400 479711846 1918 1918 1918 1918 0
31 20250402 184300 479711846 1918 1918 1918 1918 0
32 20250402 184200 479711846 1918 1918 1918 1918 977
33 20250402 184100 479711846 1918 1918 1918 1918 0
34 20250402 184000 479711846 1918 1918 1918 1918 0
35 20250402 183900 479711846 1918 1918 1918 1918 0
36 20250402 183800 479711846 1918 1918 1918 1918 0
37 20250402 183700 479711846 1918 1918 1918 1918 0
38 20250402 183600 479711846 1918 1918 1918 1918 0
39 20250402 183500 479711846 1918 1918 1918 1918 0
40 20250402 183400 479711846 1918 1918 1918 1918 0
41 20250402 183300 479711846 1918 1918 1918 1918 0
42 20250402 183200 479711846 1918 1918 1918 1918 0
43 20250402 183100 479711846 1918 1918 1918 1918 0
44 20250402 183000 479711846 1918 1918 1918 1918 0
45 20250402 182900 479711846 1918 1918 1918 1918 0
46 20250402 182800 479711846 1918 1918 1918 1918 0
47 20250402 182700 479711846 1918 1918 1918 1918 0
48 20250402 182600 479711846 1918 1918 1918 1918 0
49 20250402 182500 479711846 1918 1918 1918 1918 0
50 20250402 182400 479711846 1918 1918 1918 1918 0
51 20250402 182300 479711846 1918 1918 1918 1918 0
52 20250402 182200 479711846 1918 1918 1918 1918 0
53 20250402 182100 479711846 1918 1918 1918 1918 0
54 20250402 182000 479711846 1918 1918 1918 1918 0
55 20250402 181900 479711846 1918 1918 1918 1918 0
56 20250402 181800 479711846 1918 1918 1918 1918 0
57 20250402 181700 479711846 1918 1918 1918 1918 0
58 20250402 181600 479711846 1918 1918 1918 1918 0
59 20250402 181500 479711846 1918 1918 1918 1918 0
60 20250402 181400 479711846 1918 1918 1918 1918 0
61 20250402 181300 479711846 1918 1918 1918 1918 0
62 20250402 181200 479711846 1918 1918 1918 1918 977
63 20250402 181100 479711846 1918 1918 1918 1918 0
64 20250402 181000 479711846 1918 1918 1918 1918 0
65 20250402 180900 479711846 1918 1918 1918 1918 0
66 20250402 180800 479711846 1918 1918 1918 1918 0
67 20250402 180700 479711846 1918 1918 1918 1918 0
68 20250402 180600 479711846 1918 1918 1918 1918 0
69 20250402 180500 479711846 1918 1918 1918 1918 0
70 20250402 180400 479711846 1918 1918 1918 1918 0
71 20250402 180300 479711846 1918 1918 1918 1918 0
72 20250402 180200 479711846 1918 1918 1918 1918 0
73 20250402 180100 479711846 1918 1918 1918 1918 0
74 20250402 180000 479711846 1918 1918 1918 1918 0
75 20250402 175900 479711846 1918 1918 1918 1918 0
76 20250402 175800 479711846 1918 1918 1918 1918 0
77 20250402 175700 479711846 1918 1918 1918 1918 0
78 20250402 175600 479711846 1918 1918 1918 1918 0
79 20250402 175500 479711846 1918 1918 1918 1918 0
80 20250402 175400 479711846 1918 1918 1918 1918 0
81 20250402 175300 479711846 1918 1918 1918 1918 0
82 20250402 175200 479711846 1918 1918 1918 1918 0
83 20250402 175100 479711846 1918 1918 1918 1918 0
84 20250402 175000 479711846 1918 1918 1918 1918 0
85 20250402 174900 479711846 1918 1918 1918 1918 0
86 20250402 174800 479711846 1918 1918 1918 1918 0
87 20250402 174700 479711846 1918 1918 1918 1918 0
88 20250402 174600 479711846 1918 1918 1918 1918 0
89 20250402 174500 479711846 1918 1918 1918 1918 0
90 20250402 174400 479711846 1918 1918 1918 1918 0
91 20250402 174300 479711846 1918 1918 1918 1918 0
92 20250402 174200 479711846 1918 1918 1918 1918 977
93 20250402 174100 479711846 1918 1918 1918 1918 0
94 20250402 174000 479711846 1918 1918 1918 1918 0
95 20250402 173900 479711846 1918 1918 1918 1918 0
96 20250402 173800 479711846 1918 1918 1918 1918 0
97 20250402 173700 479711846 1918 1918 1918 1918 0
98 20250402 173600 479711846 1918 1918 1918 1918 0
99 20250402 173500 479711846 1918 1918 1918 1918 0
100 20250402 173400 479711846 1918 1918 1918 1918 0
101 20250402 173300 479711846 1918 1918 1918 1918 0
102 20250402 173200 479711846 1918 1918 1918 1918 0
103 20250402 173100 479711846 1918 1918 1918 1918 0
104 20250402 173000 479711846 1918 1918 1918 1918 0
105 20250402 172900 479711846 1918 1918 1918 1918 0
106 20250402 172800 479711846 1918 1918 1918 1918 0
107 20250402 172700 479711846 1918 1918 1918 1918 0
108 20250402 172600 479711846 1918 1918 1918 1918 0
109 20250402 172500 479711846 1918 1918 1918 1918 0
110 20250402 172400 479711846 1918 1918 1918 1918 0
111 20250402 172300 479711846 1918 1918 1918 1918 0
112 20250402 172200 479711846 1918 1918 1918 1918 0
113 20250402 172100 479711846 1918 1918 1918 1918 0
114 20250402 172000 479711846 1918 1918 1918 1918 0
115 20250402 171900 479711846 1918 1918 1918 1918 0
116 20250402 171800 479711846 1918 1918 1918 1918 0
117 20250402 171700 479711846 1918 1918 1918 1918 0
118 20250402 171600 479711846 1918 1918 1918 1918 0
119 20250402 171500 479711846 1918 1918 1918 1918 0
120 20250402 171400 479711846 1918 1918 1918 1918 0
121 20250402 171300 479711846 1918 1918 1918 1918 0
122 20250402 171200 479711846 1918 1918 1918 1918 977
123 20250402 171100 479711846 1918 1918 1918 1918 0
124 20250402 171000 479711846 1918 1918 1918 1918 0
125 20250402 170900 479711846 1918 1918 1918 1918 0
126 20250402 170800 479711846 1918 1918 1918 1918 0
127 20250402 170700 479711846 1918 1918 1918 1918 0
128 20250402 170600 479711846 1918 1918 1918 1918 0
129 20250402 170500 479711846 1918 1918 1918 1918 0
130 20250402 170400 479711846 1918 1918 1918 1918 0
131 20250402 170300 479711846 1918 1918 1918 1918 0
132 20250402 170200 479711846 1918 1918 1918 1918 0
133 20250402 170100 479711846 1918 1918 1918 1918 0
134 20250402 170000 479711846 1918 1918 1918 1918 0
135 20250402 165900 479711846 1918 1918 1918 1918 0
136 20250402 165800 479711846 1918 1918 1918 1918 0
137 20250402 165700 479711846 1918 1918 1918 1918 0
138 20250402 165600 479711846 1918 1918 1918 1918 0
139 20250402 165500 479711846 1918 1918 1918 1918 0
140 20250402 165400 479711846 1918 1918 1918 1918 0
141 20250402 165300 479711846 1918 1918 1918 1918 0
142 20250402 165200 479711846 1918 1918 1918 1918 0
143 20250402 165100 479711846 1918 1918 1918 1918 0
144 20250402 165000 479711846 1918 1918 1918 1918 0
145 20250402 164900 479711846 1918 1918 1918 1918 0
146 20250402 164800 479711846 1918 1918 1918 1918 0
147 20250402 164700 479711846 1918 1918 1918 1918 0
148 20250402 164600 479711846 1918 1918 1918 1918 0
149 20250402 164500 479711846 1918 1918 1918 1918 0
150 20250402 164400 479711846 1918 1918 1918 1918 0
151 20250402 164300 479711846 1918 1918 1918 1918 0
152 20250402 164200 479711846 1918 1918 1918 1918 977
153 20250402 164100 479711846 1918 1918 1918 1918 0
154 20250402 164000 479711846 1918 1918 1918 1918 0
155 20250402 163900 479711846 1918 1918 1918 1918 0
156 20250402 163800 479711846 1918 1918 1918 1918 0
157 20250402 163700 479711846 1918 1918 1918 1918 0
158 20250402 163600 479711846 1918 1918 1918 1918 0
159 20250402 163500 479711846 1918 1918 1918 1918 0
160 20250402 163400 479711846 1918 1918 1918 1918 0
161 20250402 163300 479711846 1918 1918 1918 1918 0
162 20250402 163200 479711846 1918 1918 1918 1918 0
163 20250402 163100 479711846 1918 1918 1918 1918 0
164 20250402 163000 479711846 1918 1918 1918 1918 0
165 20250402 162900 479711846 1918 1918 1918 1918 0
166 20250402 162800 479711846 1918 1918 1918 1918 0
167 20250402 162700 479711846 1918 1918 1918 1918 0
168 20250402 162600 479711846 1918 1918 1918 1918 0
169 20250402 162500 479711846 1918 1918 1918 1918 0
170 20250402 162400 479711846 1918 1918 1918 1918 0
171 20250402 162300 479711846 1918 1918 1918 1918 0
172 20250402 162200 479711846 1918 1918 1918 1918 0
173 20250402 162100 479711846 1918 1918 1918 1918 0
174 20250402 162000 479711846 1918 1918 1918 1918 0
175 20250402 161900 479711846 1918 1918 1918 1918 0
176 20250402 161800 479711846 1918 1918 1918 1918 0
177 20250402 161700 479711846 1918 1918 1918 1918 0
178 20250402 161600 479711846 1918 1918 1918 1918 0
179 20250402 161500 479711846 1918 1918 1918 1918 0
180 20250402 161400 479711846 1918 1918 1918 1918 0
181 20250402 161300 479711846 1918 1918 1918 1918 0
182 20250402 161200 479711846 1918 1918 1918 1918 977
183 20250402 161100 479711846 1918 1918 1918 1918 0
184 20250402 161000 479711846 1918 1918 1918 1918 0
185 20250402 160900 479711846 1918 1918 1918 1918 0
186 20250402 160800 479711846 1918 1918 1918 1918 0
187 20250402 160700 479711846 1918 1918 1918 1918 0
188 20250402 160600 479711846 1918 1918 1918 1918 0
189 20250402 160500 479711846 1918 1918 1918 1918 0
190 20250402 160400 479711846 1918 1918 1918 1918 0
191 20250402 160300 479711846 1918 1918 1918 1918 0
192 20250402 160200 479711846 1918 1918 1918 1918 0
193 20250402 160100 479711846 1918 1918 1918 1918 0
194 20250402 160000 479711846 1918 1918 1918 1918 0
195 20250402 155900 479711846 1918 1918 1918 1918 0
196 20250402 155800 479711846 1918 1918 1918 1918 0
197 20250402 155700 479711846 1918 1918 1918 1918 0
198 20250402 155600 479711846 1918 1918 1918 1918 0
199 20250402 155500 479711846 1918 1918 1918 1918 0
200 20250402 155400 479711846 1918 1918 1918 1918 0
201 20250402 155300 479711846 1918 1918 1918 1918 0
202 20250402 155200 479711846 1918 1918 1918 1918 0
203 20250402 155100 479711846 1918 1918 1918 1918 0
204 20250402 155000 479711846 1918 1918 1918 1918 0
205 20250402 154900 479711846 1918 1918 1918 1918 0
206 20250402 154800 479711846 1918 1918 1918 1918 0
207 20250402 154700 479711846 1918 1918 1918 1918 0
208 20250402 154600 479711846 1918 1918 1918 1918 0
209 20250402 154500 479711846 1918 1918 1918 1918 0
210 20250402 154400 479711846 1918 1918 1918 1918 0
211 20250402 154300 479711846 1918 1918 1918 1918 0
212 20250402 154200 479711846 1918 1918 1918 1918 977
213 20250402 154100 479711846 1918 1918 1918 1918 0
214 20250402 154000 479711846 1918 1918 1918 1918 0
215 20250402 153900 479711846 1918 1918 1918 1918 0
216 20250402 153800 479711846 1918 1918 1918 1918 0
217 20250402 153700 479711846 1918 1918 1918 1918 0
218 20250402 153600 479711846 1918 1918 1918 1918 0
219 20250402 153500 479711846 1918 1918 1918 1918 0
220 20250402 153400 479711846 1918 1918 1918 1918 0
221 20250402 153300 479711846 1918 1918 1918 1918 0
222 20250402 153200 479711846 1918 1918 1918 1918 0
223 20250402 153100 479711846 1918 1918 1918 1918 0
224 20250402 153000 479711846 1918 1918 1918 1918 977
225 20250402 152900 477837960 1917 1917 1917 1917 0
226 20250402 152800 477837960 1917 1917 1917 1917 0
227 20250402 152700 477837960 1917 1917 1917 1917 0
228 20250402 152600 477837960 1917 1917 1917 1917 0
229 20250402 152500 477837960 1917 1917 1917 1917 0
230 20250402 152400 477837960 1917 1917 1917 1917 0
231 20250402 152300 477837960 1917 1917 1917 1917 0
232 20250402 152200 477837960 1917 1917 1917 1917 0
233 20250402 152100 477837960 1917 1917 1917 1917 0
234 20250402 152000 477837960 1917 1917 1917 1917 0
235 20250402 151900 477837960 1917 1917 1917 1917 450
236 20250402 151800 476975310 1917 1917 1917 1917 430
237 20250402 151700 476151000 1916 1916 1916 1916 1406
238 20250402 151600 473457104 1917 1916 1917 1916 210
239 20250402 151500 473054734 1917 1916 1917 1916 5
240 20250402 151400 473045151 1917 1917 1917 1917 2
241 20250402 151300 473041317 1917 1917 1917 1917 580
242 20250402 151200 471929457 1916 1918 1918 1916 2362
243 20250402 151100 467400373 1919 1919 1919 1919 420
244 20250402 151000 466594393 1919 1920 1920 1919 134
245 20250402 150900 466337216 1920 1920 1920 1920 700
246 20250402 150800 464993216 1920 1920 1920 1920 268
247 20250402 150700 464478656 1920 1920 1920 1920 0
248 20250402 150600 464478656 1920 1920 1920 1920 2
249 20250402 150500 464474816 1919 1919 1919 1919 0
250 20250402 150400 464474816 1919 1919 1919 1919 100
251 20250402 150300 464282916 1920 1920 1920 1920 0
252 20250402 150200 464282916 1920 1920 1920 1920 0
253 20250402 150100 464282916 1920 1920 1920 1920 328
254 20250402 150000 463653156 1923 1923 1923 1923 2
255 20250402 145900 463649310 1926 1926 1926 1926 0
256 20250402 145800 463649310 1926 1925 1926 1925 2002
257 20250402 145700 459793460 1927 1927 1927 1927 0
258 20250402 145600 459793460 1927 1927 1927 1927 0
259 20250402 145500 459793460 1927 1927 1927 1927 3
260 20250402 145400 459787679 1928 1928 1928 1928 0
261 20250402 145300 459787679 1928 1928 1928 1928 0
262 20250402 145200 459787679 1928 1928 1928 1928 0
263 20250402 145100 459787679 1928 1928 1928 1928 105
264 20250402 145000 459585239 1928 1922 1929 1922 1223
265 20250402 144900 457227845 1921 1921 1921 1921 34
266 20250402 144800 457162531 1920 1920 1920 1920 0
267 20250402 144700 457162531 1920 1920 1920 1920 23
268 20250402 144600 457118371 1920 1920 1920 1920 1362
269 20250402 144500 454503331 1919 1919 1919 1919 1868
270 20250402 144400 450918639 1919 1919 1919 1919 1020
271 20250402 144300 448961259 1919 1918 1919 1918 499
272 20250402 144200 448004172 1918 1918 1918 1918 10
273 20250402 144100 447984992 1918 1918 1918 1918 497
274 20250402 144000 447031746 1918 1918 1918 1918 20
275 20250402 143900 446993386 1918 1918 1918 1918 500
276 20250402 143800 446034386 1918 1918 1918 1918 0
277 20250402 143700 446034386 1918 1918 1918 1918 0
278 20250402 143600 446034386 1918 1918 1918 1918 964
279 20250402 143500 444185434 1918 1918 1918 1918 0
280 20250402 143400 444185434 1918 1918 1918 1918 0
281 20250402 143300 444185434 1918 1918 1918 1918 0
282 20250402 143200 444185434 1918 1918 1918 1918 0
283 20250402 143100 444185434 1918 1918 1918 1918 167
284 20250402 143000 443865128 1919 1919 1919 1919 0
285 20250402 142900 443865128 1919 1919 1919 1919 3854
286 20250402 142800 436469302 1918 1918 1918 1918 0
287 20250402 142700 436469302 1918 1918 1918 1918 0
288 20250402 142600 436469302 1918 1919 1919 1918 4700
289 20250402 142500 427454202 1919 1919 1919 1919 0
290 20250402 142400 427454202 1919 1919 1919 1919 83
291 20250402 142300 427294925 1920 1920 1920 1920 0
292 20250402 142200 427294925 1920 1920 1920 1920 0
293 20250402 142100 427294925 1920 1920 1920 1920 0
294 20250402 142000 427294925 1920 1921 1921 1919 770
295 20250402 141900 425817205 1920 1920 1920 1920 0
296 20250402 141800 425817205 1920 1920 1920 1920 0
297 20250402 141700 425817205 1920 1920 1920 1920 0
298 20250402 141600 425817205 1920 1920 1920 1920 584
299 20250402 141500 424695925 1920 1920 1920 1920 0
300 20250402 141400 424695925 1920 1920 1920 1920 266
301 20250402 141300 424185205 1920 1920 1920 1920 2936
302 20250402 141200 418548085 1920 1920 1920 1920 700
303 20250402 141100 417204085 1920 1920 1920 1920 0
304 20250402 141000 417204085 1920 1920 1920 1920 0
305 20250402 140900 417204085 1920 1920 1920 1920 0
306 20250402 140800 417204085 1920 1920 1920 1920 0
307 20250402 140700 417204085 1920 1920 1920 1920 0
308 20250402 140600 417204085 1920 1920 1920 1920 97
309 20250402 140500 417017845 1922 1922 1922 1922 26
310 20250402 140400 416967873 1920 1920 1920 1920 836
311 20250402 140300 415362753 1920 1921 1921 1920 2634
312 20250402 140200 410304624 1921 1921 1921 1921 0
313 20250402 140100 410304624 1921 1921 1921 1921 252
314 20250402 140000 409820532 1921 1921 1921 1921 0
315 20250402 135900 409820532 1921 1921 1921 1921 229
316 20250402 135800 409380623 1921 1921 1921 1921 500
317 20250402 135700 408420123 1923 1923 1923 1923 0
318 20250402 135600 408420123 1923 1923 1923 1923 0
319 20250402 135500 408420123 1923 1920 1923 1920 2979
320 20250402 135400 402698896 1920 1922 1922 1920 4231
321 20250402 135300 394574103 1922 1922 1922 1922 19
322 20250402 135200 394537585 1922 1922 1922 1922 0
323 20250402 135100 394537585 1922 1922 1922 1922 0
324 20250402 135000 394537585 1922 1922 1922 1922 0
325 20250402 134900 394537585 1922 1920 1922 1920 1667
326 20250402 134800 391335281 1921 1921 1921 1921 0
327 20250402 134700 391335281 1921 1921 1921 1921 20
328 20250402 134600 391296861 1920 1918 1922 1918 502
329 20250402 134500 390333021 1920 1920 1920 1919 3486
330 20250402 134400 383639991 1922 1922 1922 1922 4
331 20250402 134300 383632303 1922 1922 1922 1922 20
332 20250402 134200 383593863 1922 1922 1922 1922 28
333 20250402 134100 383540047 1923 1922 1923 1922 2
334 20250402 134000 383536202 1922 1922 1922 1922 2577
335 20250402 133900 378583208 1922 1922 1922 1922 0
336 20250402 133800 378583208 1922 1922 1922 1922 30
337 20250402 133700 378525548 1922 1922 1922 1922 0
338 20250402 133600 378525548 1922 1920 1922 1920 1834
339 20250402 133500 375004248 1919 1918 1919 1918 137
340 20250402 133400 374741346 1920 1919 1920 1919 153
341 20250402 133300 374447727 1919 1919 1919 1919 0
342 20250402 133200 374447727 1919 1919 1919 1919 372
343 20250402 133100 373733859 1919 1919 1919 1919 9
344 20250402 133000 373716588 1920 1920 1920 1920 137
345 20250402 132900 373453548 1921 1921 1921 1921 45
346 20250402 132800 373367103 1921 1921 1921 1921 15
347 20250402 132700 373338288 1921 1921 1921 1921 0
348 20250402 132600 373338288 1921 1922 1922 1921 29
349 20250402 132500 373282559 1922 1922 1922 1922 0
350 20250402 132400 373282559 1922 1922 1922 1922 1
351 20250402 132300 373280637 1921 1921 1921 1921 0
352 20250402 132200 373280637 1921 1921 1921 1921 0
353 20250402 132100 373280637 1921 1921 1921 1921 0
354 20250402 132000 373280637 1921 1921 1921 1921 2
355 20250402 131900 373276795 1921 1921 1921 1921 0
356 20250402 131800 373276795 1921 1921 1921 1921 0
357 20250402 131700 373276795 1921 1921 1921 1921 0
358 20250402 131600 373276795 1921 1922 1922 1921 406
359 20250402 131500 372496817 1921 1923 1923 1921 505
360 20250402 131400 371526666 1922 1922 1922 1922 0
361 20250402 131300 371526666 1922 1923 1923 1922 2970
362 20250402 131200 365817286 1927 1927 1927 1927 20
363 20250402 131100 365778746 1928 1928 1928 1928 0
364 20250402 131000 365778746 1928 1928 1928 1928 0
365 20250402 130900 365778746 1928 1928 1928 1928 653
366 20250402 130800 364519762 1928 1928 1928 1928 38
367 20250402 130700 364446498 1937 1937 1937 1937 0
368 20250402 130600 364446498 1937 1936 1937 1936 300
369 20250402 130500 363865577 1937 1937 1937 1937 0
370 20250402 130400 363865577 1937 1929 1938 1928 1004
371 20250402 130300 361928846 1928 1928 1940 1928 11862
372 20250402 130200 339057635 1928 1928 1928 1928 3655
373 20250402 130100 332010795 1928 1920 1928 1920 11609
374 20250402 130000 309633417 1920 1919 1920 1919 845
375 20250402 125900 308011845 1919 1919 1919 1919 150
376 20250402 125800 307723995 1919 1919 1919 1919 0
377 20250402 125700 307723995 1919 1918 1919 1918 1580
378 20250402 125600 304693270 1918 1918 1918 1918 1
379 20250402 125500 304691352 1918 1918 1918 1918 0
380 20250402 125400 304691352 1918 1918 1918 1918 0
381 20250402 125300 304691352 1918 1918 1918 1918 0
382 20250402 125200 304691352 1918 1918 1918 1918 0
383 20250402 125100 304691352 1918 1917 1918 1917 2
384 20250402 125000 304687517 1917 1917 1917 1917 200
385 20250402 124900 304304117 1918 1918 1918 1918 0
386 20250402 124800 304304117 1918 1918 1918 1918 0
387 20250402 124700 304304117 1918 1918 1918 1918 0
388 20250402 124600 304304117 1918 1918 1918 1918 0
389 20250402 124500 304304117 1918 1918 1918 1918 0
390 20250402 124400 304304117 1918 1918 1918 1918 20
391 20250402 124300 304265757 1918 1918 1918 1918 100
392 20250402 124200 304073957 1918 1917 1918 1917 40
393 20250402 124100 303997247 1918 1918 1918 1918 0
394 20250402 124000 303997247 1918 1918 1918 1918 1
395 20250402 123900 303995329 1918 1918 1918 1918 0
396 20250402 123800 303995329 1918 1918 1918 1918 1
397 20250402 123700 303993411 1918 1918 1918 1918 1
398 20250402 123600 303991493 1918 1918 1918 1918 26
399 20250402 123500 303941625 1917 1917 1917 1917 0
400 20250402 123400 303941625 1917 1916 1917 1916 306
401 20250402 123300 303355024 1916 1916 1916 1916 0
402 20250402 123200 303355024 1916 1916 1916 1916 814
403 20250402 123100 301795400 1915 1915 1915 1915 256
404 20250402 123000 301305160 1915 1915 1915 1914 894
405 20250402 122900 299593151 1914 1914 1914 1914 0
406 20250402 122800 299593151 1914 1914 1914 1914 334
407 20250402 122700 298953875 1914 1913 1914 1913 554
408 20250402 122600 297894043 1913 1915 1915 1913 5000
409 20250402 122500 288325432 1915 1915 1915 1915 0
410 20250402 122400 288325432 1915 1915 1915 1915 0
411 20250402 122300 288325432 1915 1915 1915 1915 0
412 20250402 122200 288325432 1915 1915 1915 1915 0
413 20250402 122100 288325432 1915 1915 1915 1915 400
414 20250402 122000 287559432 1915 1915 1915 1915 3
415 20250402 121900 287553687 1915 1915 1915 1915 0
416 20250402 121800 287553687 1915 1916 1916 1915 3073
417 20250402 121700 281668802 1916 1916 1916 1916 125
418 20250402 121600 281429302 1915 1915 1915 1915 0
419 20250402 121500 281429302 1915 1915 1915 1915 1000
420 20250402 121400 279514302 1915 1918 1918 1915 4150
421 20250402 121300 271561004 1918 1918 1918 1918 0
422 20250402 121200 271561004 1918 1917 1918 1917 255
423 20250402 121100 271072163 1918 1917 1918 1917 10
424 20250402 121000 271052991 1917 1917 1917 1917 0
425 20250402 120900 271052991 1917 1916 1917 1916 866
426 20250402 120800 269392921 1916 1916 1916 1916 0
427 20250402 120700 269392921 1916 1916 1916 1916 0
428 20250402 120600 269392921 1916 1916 1916 1916 0
429 20250402 120500 269392921 1916 1917 1917 1916 2500
430 20250402 120400 264602692 1918 1918 1918 1918 0
431 20250402 120300 264602692 1918 1918 1918 1918 0
432 20250402 120200 264602692 1918 1918 1918 1918 0
433 20250402 120100 264602692 1918 1918 1918 1918 0
434 20250402 120000 264602692 1918 1918 1918 1918 300
435 20250402 115900 264027292 1918 1918 1918 1918 0
436 20250402 115800 264027292 1918 1917 1918 1917 41
437 20250402 115700 263948684 1917 1917 1917 1917 400
438 20250402 115600 263181884 1917 1917 1917 1917 0
439 20250402 115500 263181884 1917 1919 1919 1917 337
440 20250402 115400 262535747 1919 1919 1919 1919 114
441 20250402 115300 262316981 1917 1918 1918 1917 50
442 20250402 115200 262221130 1917 1917 1917 1917 0
443 20250402 115100 262221130 1917 1920 1920 1917 137
444 20250402 115000 261958168 1920 1920 1920 1920 952
445 20250402 114900 260130328 1920 1920 1920 1919 230
446 20250402 114800 259688924 1921 1921 1921 1921 0
447 20250402 114700 259688924 1921 1921 1921 1921 0
448 20250402 114600 259688924 1921 1921 1921 1921 1
449 20250402 114500 259687003 1921 1921 1921 1921 0
450 20250402 114400 259687003 1921 1921 1921 1921 10
451 20250402 114300 259667793 1921 1921 1921 1921 200
452 20250402 114200 259283593 1921 1921 1921 1921 0
453 20250402 114100 259283593 1921 1921 1921 1921 6
454 20250402 114000 259272067 1921 1920 1921 1920 50
455 20250402 113900 259176057 1920 1920 1920 1920 26
456 20250402 113800 259126137 1920 1920 1920 1920 0
457 20250402 113700 259126137 1920 1920 1920 1920 0
458 20250402 113600 259126137 1920 1920 1920 1920 1
459 20250402 113500 259124217 1920 1920 1920 1920 0
460 20250402 113400 259124217 1920 1921 1921 1920 546
461 20250402 113300 258075354 1921 1921 1921 1921 2
462 20250402 113200 258071512 1921 1921 1921 1921 1
463 20250402 113100 258069591 1920 1920 1920 1920 30
464 20250402 113000 258011991 1920 1920 1920 1920 0
465 20250402 112900 258011991 1920 1920 1920 1920 28
466 20250402 112800 257958231 1917 1917 1917 1917 0
467 20250402 112700 257958231 1917 1917 1917 1917 0
468 20250402 112600 257958231 1917 1917 1917 1917 0
469 20250402 112500 257958231 1917 1917 1917 1917 4000
470 20250402 112400 250290231 1921 1921 1921 1921 1378
471 20250402 112300 247643093 1921 1921 1921 1921 20
472 20250402 112200 247604673 1921 1915 1921 1915 14916
473 20250402 112100 218993576 1915 1915 1915 1915 0
474 20250402 112000 218993576 1915 1915 1915 1915 8
475 20250402 111900 218978256 1917 1917 1917 1917 0
476 20250402 111800 218978256 1917 1917 1917 1917 0
477 20250402 111700 218978256 1917 1917 1917 1917 20
478 20250402 111600 218939916 1915 1916 1916 1915 222
479 20250402 111500 218514717 1916 1916 1916 1916 3
480 20250402 111400 218508969 1916 1916 1916 1916 0
481 20250402 111300 218508969 1916 1916 1916 1916 8
482 20250402 111200 218493641 1916 1916 1916 1916 21
483 20250402 111100 218453405 1916 1916 1916 1916 29
484 20250402 111000 218397841 1916 1916 1916 1916 0
485 20250402 110900 218397841 1916 1916 1916 1916 0
486 20250402 110800 218397841 1916 1916 1916 1916 371
487 20250402 110700 217687005 1915 1917 1917 1915 1000
488 20250402 110600 215771538 1918 1918 1918 1918 0
489 20250402 110500 215771538 1918 1918 1918 1918 31
490 20250402 110400 215712080 1918 1918 1918 1918 61
491 20250402 110300 215595082 1918 1918 1918 1918 0
492 20250402 110200 215595082 1918 1918 1918 1918 1
493 20250402 110100 215593164 1918 1918 1918 1918 0
494 20250402 110000 215593164 1918 1918 1918 1918 0
495 20250402 105900 215593164 1918 1918 1918 1918 0
496 20250402 105800 215593164 1918 1916 1918 1916 5599
497 20250402 105700 204861343 1916 1916 1916 1916 35
498 20250402 105600 204794283 1916 1916 1916 1916 50
499 20250402 105500 204698483 1916 1916 1916 1916 15
500 20250402 105400 204669743 1915 1916 1916 1915 60
501 20250402 105300 204554813 1915 1915 1915 1915 0
502 20250402 105200 204554813 1915 1915 1915 1915 0
503 20250402 105100 204554813 1915 1915 1915 1915 0
504 20250402 105000 204554813 1915 1915 1915 1915 0
505 20250402 104900 204554813 1915 1915 1915 1915 0
506 20250402 104800 204554813 1915 1915 1915 1915 0
507 20250402 104700 204554813 1915 1916 1916 1915 4738
508 20250402 104600 195480151 1918 1918 1918 1918 10
509 20250402 104500 195460971 1918 1918 1918 1918 0
510 20250402 104400 195460971 1918 1916 1918 1916 299
511 20250402 104300 194887980 1918 1917 1918 1917 200
512 20250402 104200 194504566 1917 1917 1917 1917 102
513 20250402 104100 194309032 1918 1918 1918 1918 0
514 20250402 104000 194309032 1918 1917 1918 1917 5
515 20250402 103900 194299446 1917 1917 1917 1917 0
516 20250402 103800 194299446 1917 1917 1917 1917 0
517 20250402 103700 194299446 1917 1917 1917 1917 1200
518 20250402 103600 191999046 1918 1918 1918 1918 0
519 20250402 103500 191999046 1918 1918 1918 1918 0
520 20250402 103400 191999046 1918 1918 1918 1918 0
521 20250402 103300 191999046 1918 1918 1918 1918 2
522 20250402 103200 191995210 1918 1918 1918 1918 204
523 20250402 103100 191603938 1918 1918 1918 1918 500
524 20250402 103000 190644938 1918 1918 1918 1918 10
525 20250402 102900 190625758 1918 1918 1918 1918 0
526 20250402 102800 190625758 1918 1918 1918 1918 0
527 20250402 102700 190625758 1918 1918 1918 1918 0
528 20250402 102600 190625758 1918 1917 1918 1917 310
529 20250402 102500 190031478 1918 1918 1918 1918 1
530 20250402 102400 190029560 1918 1918 1918 1918 85
531 20250402 102300 189866530 1917 1917 1917 1917 28
532 20250402 102200 189812854 1917 1916 1917 1916 2606
533 20250402 102100 184819757 1916 1915 1916 1915 3297
534 20250402 102000 178502750 1915 1915 1915 1914 1263
535 20250402 101900 176084693 1916 1916 1916 1916 26
536 20250402 101800 176034877 1916 1915 1916 1915 4606
537 20250402 101700 167214382 1916 1918 1918 1916 2465
538 20250402 101600 162490152 1918 1918 1918 1918 112
539 20250402 101500 162275336 1918 1918 1918 1918 20
540 20250402 101400 162236976 1918 1918 1918 1918 1
541 20250402 101300 162235058 1918 1918 1918 1918 19
542 20250402 101200 162198616 1918 1918 1918 1918 52
543 20250402 101100 162098880 1918 1917 1918 1917 1370
544 20250402 101000 159472458 1918 1917 1918 1917 258
545 20250402 100900 158977817 1917 1917 1917 1917 506
546 20250402 100800 158007815 1917 1917 1917 1917 16
547 20250402 100700 157977143 1917 1917 1917 1917 550
548 20250402 100600 156922793 1917 1917 1917 1917 3130
549 20250402 100500 150922583 1916 1916 1916 1916 10
550 20250402 100400 150903423 1916 1916 1916 1916 0
551 20250402 100300 150903423 1916 1916 1916 1916 2023
552 20250402 100200 147027355 1917 1917 1917 1917 785
553 20250402 100100 145522510 1917 1917 1917 1917 252
554 20250402 100000 145039426 1917 1917 1917 1917 11
555 20250402 095900 145018339 1917 1917 1917 1917 202
556 20250402 095800 144631105 1917 1917 1917 1917 0
557 20250402 095700 144631105 1917 1917 1917 1917 48
558 20250402 095600 144539089 1917 1917 1917 1917 1
559 20250402 095500 144537172 1916 1918 1918 1916 1462
560 20250402 095400 141734752 1918 1918 1918 1918 2000
561 20250402 095300 137898752 1918 1920 1920 1918 1544
562 20250402 095200 134936965 1920 1920 1920 1920 2
563 20250402 095100 134933125 1920 1920 1920 1920 0
564 20250402 095000 134933125 1920 1920 1920 1920 670
565 20250402 094900 133646725 1921 1921 1921 1921 5
566 20250402 094800 133637120 1921 1921 1921 1921 9
567 20250402 094700 133619831 1922 1922 1922 1922 0
568 20250402 094600 133619831 1922 1921 1922 1921 55
569 20250402 094500 133514146 1921 1920 1921 1920 2167
570 20250402 094400 129352737 1920 1920 1920 1920 160
571 20250402 094300 129045537 1920 1921 1921 1920 178
572 20250402 094200 128703772 1920 1921 1921 1920 145
573 20250402 094100 128425247 1920 1920 1920 1920 0
574 20250402 094000 128425247 1920 1921 1921 1920 1187
575 20250402 093900 126145200 1921 1920 1921 1920 39
576 20250402 093800 126070305 1920 1919 1920 1919 2235
577 20250402 093700 121779112 1920 1920 1920 1920 42
578 20250402 093600 121698472 1920 1920 1920 1920 5
579 20250402 093500 121688872 1920 1919 1920 1919 515
580 20250402 093400 120700568 1919 1919 1919 1919 5
581 20250402 093300 120690973 1919 1919 1919 1919 9
582 20250402 093200 120673702 1919 1917 1919 1917 385
583 20250402 093100 119935540 1916 1919 1919 1916 2790
584 20250402 093000 114582714 1919 1919 1919 1919 5
585 20250402 092900 114573119 1919 1918 1919 1916 1210
586 20250402 092800 112252756 1918 1917 1918 1916 3856
587 20250402 092700 104860717 1916 1921 1924 1915 8109
588 20250402 092600 89303076 1925 1925 1925 1921 800
589 20250402 092500 87766024 1926 1925 1926 1921 2008
590 20250402 092400 83908103 1925 1925 1928 1925 20
591 20250402 092300 83869580 1928 1928 1928 1928 3
592 20250402 092200 83863796 1928 1927 1928 1927 4
593 20250402 092100 83856085 1929 1922 1929 1920 5267
594 20250402 092000 73734578 1935 1935 1936 1935 171
595 20250402 091900 73403564 1937 1939 1939 1922 5861
596 20250402 091800 62133043 1926 1926 1926 1926 201
597 20250402 091700 61745917 1926 1926 1926 1926 100
598 20250402 091600 61553317 1926 1927 1929 1926 3391
599 20250402 091500 55018665 1927 1945 1945 1927 1515
600 20250402 091400 52099116 1927 1926 1927 1926 1390
601 20250402 091300 49421738 1920 1922 1923 1920 628
602 20250402 091200 48214908 1918 1918 1918 1918 0
603 20250402 091100 48214908 1918 1918 1918 1918 1
604 20250402 091000 48212990 1917 1917 1917 1917 550
605 20250402 090900 47158640 1911 1932 1933 1911 6137
606 20250402 090800 35335307 1932 1942 1942 1932 4189
607 20250402 090700 27230248 1944 1944 1944 1944 525
608 20250402 090600 26209648 1942 1947 1968 1940 3210
609 20250402 090500 19961919 1949 1954 1970 1947 3155
610 20250402 090400 13810323 1954 1956 1956 1954 845
611 20250402 090300 12158699 1954 1958 1958 1954 575
612 20250402 090200 11033543 1956 1970 1970 1956 3722
613 20250402 090100 3741082 1965 1970 1970 1965 279
614 20250402 090000 3192102 1970 1968 1970 1968 1622

8
047400/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
20250402,160438,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1918,-50,5,-2.54,479711846,249559,207.69,1968,1970,1911,2555,1378,1968,1922.24,0.56,0,-41173,2016,1992,1971,1947,1926,2004,1959,210,587,500,1370,1,1,42000000,806,-1.73,5.23,12,0.59,-1107.00,367.00,3085,20240517,-37.83,1911,20250402,0.37,2785,-31.13,20250203,1911,0.37,20250402,3085,-37.83,20240517,1911,0.37,20250402,0.42,Y,047400,500,210 억,,234739,N,N,38165,N,00,N
20250402,150438,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1919,-49,5,-2.49,464474816,241613,201.07,1968,1970,1911,2555,1378,1968,1922.39,0.56,0,-38634,2016,1992,1971,1947,1926,2004,1959,210,587,500,1370,1,1,42000000,806,-1.73,5.23,12,0.58,-1107.00,367.00,3085,20240517,-37.80,1911,20250402,0.42,2785,-31.10,20250203,1911,0.42,20250402,3085,-37.80,20240517,1911,0.42,20250402,0.42,Y,047400,500,210 억,,234739,N,N,22703,N,00,N
20250402,140439,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1920,-48,5,-2.44,416967873,216870,180.48,1968,1970,1911,2555,1378,1968,1922.66,0.56,0,-30857,2016,1992,1971,1947,1926,2004,1959,210,587,500,1370,1,1,42000000,806,-1.73,5.23,12,0.52,-1107.00,367.00,3085,20240517,-37.76,1911,20250402,0.47,2785,-31.06,20250203,1911,0.47,20250402,3085,-37.76,20240517,1911,0.47,20250402,0.42,Y,047400,500,210 억,,234739,N,N,22703,N,00,N
20250402,130439,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1937,-31,5,-1.58,363865577,189228,157.48,1968,1970,1911,2555,1378,1968,1922.90,0.56,0,-26553,2016,1992,1971,1947,1926,2004,1959,210,587,500,1370,1,1,42000000,814,-1.75,5.28,12,0.45,-1107.00,367.00,3085,20240517,-37.21,1911,20250402,1.36,2785,-30.45,20250203,1911,1.36,20250402,3085,-37.21,20240517,1911,1.36,20250402,0.42,Y,047400,500,210 억,,234739,N,N,22703,N,00,N
20250402,120440,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1918,-50,5,-2.54,264602692,137591,114.50,1968,1970,1911,2555,1378,1968,1923.11,0.56,0,-36106,2016,1992,1971,1947,1926,2004,1959,210,587,500,1370,1,1,42000000,806,-1.73,5.23,12,0.33,-1107.00,367.00,3085,20240517,-37.83,1911,20250402,0.37,2785,-31.13,20250203,1911,0.37,20250402,3085,-37.83,20240517,1911,0.37,20250402,0.42,Y,047400,500,210 억,,234739,N,N,22703,N,00,N
20250402,110438,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1918,-50,5,-2.54,215712080,112102,93.29,1968,1970,1911,2555,1378,1968,1924.25,0.56,0,-49385,2016,1992,1971,1947,1926,2004,1959,210,587,500,1370,1,1,42000000,806,-1.73,5.23,12,0.27,-1107.00,367.00,3085,20240517,-37.83,1911,20250402,0.37,2785,-31.13,20250203,1911,0.37,20250402,3085,-37.83,20240517,1911,0.37,20250402,0.42,Y,047400,500,210 억,,234739,N,N,22703,N,00,N
20250402,100438,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1916,-52,5,-2.64,150903423,78280,65.15,1968,1970,1911,2555,1378,1968,1927.74,0.56,0,-42473,2016,1992,1971,1947,1926,2004,1959,210,587,500,1370,1,1,42000000,805,-1.73,5.22,12,0.19,-1107.00,367.00,3085,20240517,-37.89,1911,20250402,0.26,2785,-31.20,20250203,1911,0.26,20250402,3085,-37.89,20240517,1911,0.26,20250402,0.42,Y,047400,500,210 억,,234739,N,N,22703,N,00,N
20250402,090441,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1956,-12,5,-0.61,12641831,6445,5.36,1968,1970,1954,2555,1378,1968,1961.49,0.56,0,-4017,2016,1992,1971,1947,1926,2004,1959,210,587,500,1370,1,1,42000000,822,-1.77,5.33,12,0.02,-1107.00,367.00,3085,20240517,-36.60,1940,20240909,0.82,2785,-29.77,20250203,1948,0.41,20250331,3085,-36.60,20240517,1940,0.82,20240909,0.42,Y,047400,500,210 억,,234739,N,N,22703,N,00,N
20250401,160441,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1968,20,2,1.03,235705297,119448,36.00,1960,1995,1950,2530,1364,1948,1973.29,0.54,0,9928,2157,2052,2000,1895,1843,2026,1869,210,582,500,1360,1,1,42000000,827,-1.78,5.36,12,0.28,-1107.00,367.00,3085,20240517,-36.21,1940,20240909,1.44,2785,-29.34,20250203,1948,1.03,20250331,3085,-36.21,20240517,1940,1.44,20240909,0.42,Y,047400,500,210 억,,225908,N,N,22703,N,00,N
20250401,150441,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1970,22,2,1.13,227234960,115145,34.70,1960,1995,1950,2530,1364,1948,1973.47,0.54,0,11717,2157,2052,2000,1895,1843,2026,1869,210,582,500,1360,1,1,42000000,827,-1.78,5.37,12,0.27,-1107.00,367.00,3085,20240517,-36.14,1940,20240909,1.55,2785,-29.26,20250203,1948,1.13,20250331,3085,-36.14,20240517,1940,1.55,20240909,0.42,Y,047400,500,210 억,,225908,N,N,13456,N,00,N
20250401,140441,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,1971,23,2,1.18,218970614,110950,33.44,1960,1995,1950,2530,1364,1948,1973.60,0.54,0,14425,2157,2052,2000,1895,1843,2026,1869,210,582,500,1360,1,1,42000000,828,-1.78,5.37,12,0.26,-1107.00,367.00,3085,20240517,-36.11,1940,20240909,1.60,2785,-29.23,20250203,1948,1.18,20250331,3085,-36.11,20240517,1940,1.60,20240909,0.42,Y,047400,500,210 억,,225908,N,N,13456,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 160438 57 100.00 KOSPI 신저가 비금속 N N N N N 1918 -50 5 -2.54 479711846 249559 207.69 1968 1970 1911 2555 1378 1968 1922.24 0.56 0 -41173 2016 1992 1971 1947 1926 2004 1959 210 587 500 1370 1 1 42000000 806 -1.73 5.23 12 0.59 -1107.00 367.00 3085 20240517 -37.83 1911 20250402 0.37 2785 -31.13 20250203 1911 0.37 20250402 3085 -37.83 20240517 1911 0.37 20250402 0.42 Y 047400 500 210 억 234739 N N 38165 N 00 N
3 20250402 150438 57 100.00 KOSPI 신저가 비금속 N N N N N 1919 -49 5 -2.49 464474816 241613 201.07 1968 1970 1911 2555 1378 1968 1922.39 0.56 0 -38634 2016 1992 1971 1947 1926 2004 1959 210 587 500 1370 1 1 42000000 806 -1.73 5.23 12 0.58 -1107.00 367.00 3085 20240517 -37.80 1911 20250402 0.42 2785 -31.10 20250203 1911 0.42 20250402 3085 -37.80 20240517 1911 0.42 20250402 0.42 Y 047400 500 210 억 234739 N N 22703 N 00 N
4 20250402 140439 57 100.00 KOSPI 신저가 비금속 N N N N N 1920 -48 5 -2.44 416967873 216870 180.48 1968 1970 1911 2555 1378 1968 1922.66 0.56 0 -30857 2016 1992 1971 1947 1926 2004 1959 210 587 500 1370 1 1 42000000 806 -1.73 5.23 12 0.52 -1107.00 367.00 3085 20240517 -37.76 1911 20250402 0.47 2785 -31.06 20250203 1911 0.47 20250402 3085 -37.76 20240517 1911 0.47 20250402 0.42 Y 047400 500 210 억 234739 N N 22703 N 00 N
5 20250402 130439 57 100.00 KOSPI 신저가 비금속 N N N N N 1937 -31 5 -1.58 363865577 189228 157.48 1968 1970 1911 2555 1378 1968 1922.90 0.56 0 -26553 2016 1992 1971 1947 1926 2004 1959 210 587 500 1370 1 1 42000000 814 -1.75 5.28 12 0.45 -1107.00 367.00 3085 20240517 -37.21 1911 20250402 1.36 2785 -30.45 20250203 1911 1.36 20250402 3085 -37.21 20240517 1911 1.36 20250402 0.42 Y 047400 500 210 억 234739 N N 22703 N 00 N
6 20250402 120440 57 100.00 KOSPI 신저가 비금속 N N N N N 1918 -50 5 -2.54 264602692 137591 114.50 1968 1970 1911 2555 1378 1968 1923.11 0.56 0 -36106 2016 1992 1971 1947 1926 2004 1959 210 587 500 1370 1 1 42000000 806 -1.73 5.23 12 0.33 -1107.00 367.00 3085 20240517 -37.83 1911 20250402 0.37 2785 -31.13 20250203 1911 0.37 20250402 3085 -37.83 20240517 1911 0.37 20250402 0.42 Y 047400 500 210 억 234739 N N 22703 N 00 N
7 20250402 110438 57 100.00 KOSPI 신저가 비금속 N N N N N 1918 -50 5 -2.54 215712080 112102 93.29 1968 1970 1911 2555 1378 1968 1924.25 0.56 0 -49385 2016 1992 1971 1947 1926 2004 1959 210 587 500 1370 1 1 42000000 806 -1.73 5.23 12 0.27 -1107.00 367.00 3085 20240517 -37.83 1911 20250402 0.37 2785 -31.13 20250203 1911 0.37 20250402 3085 -37.83 20240517 1911 0.37 20250402 0.42 Y 047400 500 210 억 234739 N N 22703 N 00 N
8 20250402 100438 57 100.00 KOSPI 신저가 비금속 N N N N N 1916 -52 5 -2.64 150903423 78280 65.15 1968 1970 1911 2555 1378 1968 1927.74 0.56 0 -42473 2016 1992 1971 1947 1926 2004 1959 210 587 500 1370 1 1 42000000 805 -1.73 5.22 12 0.19 -1107.00 367.00 3085 20240517 -37.89 1911 20250402 0.26 2785 -31.20 20250203 1911 0.26 20250402 3085 -37.89 20240517 1911 0.26 20250402 0.42 Y 047400 500 210 억 234739 N N 22703 N 00 N
9 20250402 090441 57 100.00 KOSPI 비금속 N N N N N 1956 -12 5 -0.61 12641831 6445 5.36 1968 1970 1954 2555 1378 1968 1961.49 0.56 0 -4017 2016 1992 1971 1947 1926 2004 1959 210 587 500 1370 1 1 42000000 822 -1.77 5.33 12 0.02 -1107.00 367.00 3085 20240517 -36.60 1940 20240909 0.82 2785 -29.77 20250203 1948 0.41 20250331 3085 -36.60 20240517 1940 0.82 20240909 0.42 Y 047400 500 210 억 234739 N N 22703 N 00 N
10 20250401 160441 57 100.00 KOSPI 비금속 N N N N N 1968 20 2 1.03 235705297 119448 36.00 1960 1995 1950 2530 1364 1948 1973.29 0.54 0 9928 2157 2052 2000 1895 1843 2026 1869 210 582 500 1360 1 1 42000000 827 -1.78 5.36 12 0.28 -1107.00 367.00 3085 20240517 -36.21 1940 20240909 1.44 2785 -29.34 20250203 1948 1.03 20250331 3085 -36.21 20240517 1940 1.44 20240909 0.42 Y 047400 500 210 억 225908 N N 22703 N 00 N
11 20250401 150441 57 100.00 KOSPI 비금속 N N N N N 1970 22 2 1.13 227234960 115145 34.70 1960 1995 1950 2530 1364 1948 1973.47 0.54 0 11717 2157 2052 2000 1895 1843 2026 1869 210 582 500 1360 1 1 42000000 827 -1.78 5.37 12 0.27 -1107.00 367.00 3085 20240517 -36.14 1940 20240909 1.55 2785 -29.26 20250203 1948 1.13 20250331 3085 -36.14 20240517 1940 1.55 20240909 0.42 Y 047400 500 210 억 225908 N N 13456 N 00 N
12 20250401 140441 57 100.00 KOSPI 비금속 N N N N N 1971 23 2 1.18 218970614 110950 33.44 1960 1995 1950 2530 1364 1948 1973.60 0.54 0 14425 2157 2052 2000 1895 1843 2026 1869 210 582 500 1360 1 1 42000000 828 -1.78 5.37 12 0.26 -1107.00 367.00 3085 20240517 -36.11 1940 20240909 1.60 2785 -29.23 20250203 1948 1.18 20250331 3085 -36.11 20240517 1940 1.60 20240909 0.42 Y 047400 500 210 억 225908 N N 13456 N 00 N

1
047400/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,0,42000000,0,81816000000,0.00
20250328,0,42000000,0,83244000000,0.00
20250327,0,42000000,0,86100000000,0.00
20250326,0,42000000,0,82740000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 0 42000000 0 81816000000 0.00
3 20250328 0 42000000 0 83244000000 0.00
4 20250327 0 42000000 0 86100000000 0.00
5 20250326 0 42000000 0 82740000000 0.00