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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

592
007110/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185000,20845017223,2050,2050,2050,2050,68404
20250318,184900,20845017223,2050,2050,2050,2050,0
20250318,184800,20845017223,2050,2050,2050,2050,0
20250318,184700,20845017223,2050,2050,2050,2050,0
20250318,184600,20845017223,2050,2050,2050,2050,0
20250318,184500,20845017223,2050,2050,2050,2050,0
20250318,184400,20845017223,2050,2050,2050,2050,0
20250318,184300,20845017223,2050,2050,2050,2050,0
20250318,184200,20845017223,2050,2050,2050,2050,0
20250318,184100,20845017223,2050,2050,2050,2050,0
20250318,184000,20845017223,2050,2050,2050,2050,0
20250318,183900,20845017223,2050,2050,2050,2050,0
20250318,183800,20845017223,2050,2050,2050,2050,0
20250318,183700,20845017223,2050,2050,2050,2050,0
20250318,183600,20845017223,2050,2050,2050,2050,0
20250318,183500,20845017223,2050,2050,2050,2050,0
20250318,183400,20845017223,2050,2050,2050,2050,0
20250318,183300,20845017223,2050,2050,2050,2050,0
20250318,183200,20845017223,2050,2050,2050,2050,0
20250318,183100,20845017223,2050,2050,2050,2050,0
20250318,183000,20845017223,2050,2050,2050,2050,0
20250318,182900,20845017223,2050,2050,2050,2050,0
20250318,182800,20845017223,2050,2050,2050,2050,0
20250318,182700,20845017223,2050,2050,2050,2050,0
20250318,182600,20845017223,2050,2050,2050,2050,0
20250318,182500,20845017223,2050,2050,2050,2050,0
20250318,182400,20845017223,2050,2050,2050,2050,0
20250318,182300,20845017223,2050,2050,2050,2050,0
20250318,182200,20845017223,2050,2050,2050,2050,0
20250318,182100,20845017223,2050,2050,2050,2050,0
20250318,182000,20845017223,2050,2050,2050,2050,68404
20250318,181900,20845017223,2050,2050,2050,2050,0
20250318,181800,20845017223,2050,2050,2050,2050,0
20250318,181700,20845017223,2050,2050,2050,2050,0
20250318,181600,20845017223,2050,2050,2050,2050,0
20250318,181500,20845017223,2050,2050,2050,2050,0
20250318,181400,20845017223,2050,2050,2050,2050,0
20250318,181300,20845017223,2050,2050,2050,2050,0
20250318,181200,20845017223,2050,2050,2050,2050,0
20250318,181100,20845017223,2050,2050,2050,2050,0
20250318,181000,20845017223,2050,2050,2050,2050,0
20250318,180900,20845017223,2050,2050,2050,2050,0
20250318,180800,20845017223,2050,2050,2050,2050,0
20250318,180700,20845017223,2050,2050,2050,2050,0
20250318,180600,20845017223,2050,2050,2050,2050,0
20250318,180500,20845017223,2050,2050,2050,2050,0
20250318,180400,20845017223,2050,2050,2050,2050,0
20250318,180300,20845017223,2050,2050,2050,2050,0
20250318,180200,20845017223,2050,2050,2050,2050,0
20250318,180100,20845017223,2050,2050,2050,2050,0
20250318,180000,20845017223,2050,2050,2050,2050,0
20250318,175900,20845017223,2050,2050,2050,2050,0
20250318,175800,20845017223,2050,2050,2050,2050,0
20250318,175700,20845017223,2050,2050,2050,2050,0
20250318,175600,20845017223,2050,2050,2050,2050,0
20250318,175500,20845017223,2050,2050,2050,2050,0
20250318,175400,20845017223,2050,2050,2050,2050,0
20250318,175300,20845017223,2050,2050,2050,2050,0
20250318,175200,20845017223,2050,2050,2050,2050,0
20250318,175100,20845017223,2050,2050,2050,2050,0
20250318,175000,20845017223,2050,2050,2050,2050,68404
20250318,174900,20845017223,2050,2050,2050,2050,0
20250318,174800,20845017223,2050,2050,2050,2050,0
20250318,174700,20845017223,2050,2050,2050,2050,0
20250318,174600,20845017223,2050,2050,2050,2050,0
20250318,174500,20845017223,2050,2050,2050,2050,0
20250318,174400,20845017223,2050,2050,2050,2050,0
20250318,174300,20845017223,2050,2050,2050,2050,0
20250318,174200,20845017223,2050,2050,2050,2050,0
20250318,174100,20845017223,2050,2050,2050,2050,0
20250318,174000,20845017223,2050,2050,2050,2050,0
20250318,173900,20845017223,2050,2050,2050,2050,0
20250318,173800,20845017223,2050,2050,2050,2050,0
20250318,173700,20845017223,2050,2050,2050,2050,0
20250318,173600,20845017223,2050,2050,2050,2050,0
20250318,173500,20845017223,2050,2050,2050,2050,0
20250318,173400,20845017223,2050,2050,2050,2050,0
20250318,173300,20845017223,2050,2050,2050,2050,0
20250318,173200,20845017223,2050,2050,2050,2050,0
20250318,173100,20845017223,2050,2050,2050,2050,0
20250318,173000,20845017223,2050,2050,2050,2050,0
20250318,172900,20845017223,2050,2050,2050,2050,0
20250318,172800,20845017223,2050,2050,2050,2050,0
20250318,172700,20845017223,2050,2050,2050,2050,0
20250318,172600,20845017223,2050,2050,2050,2050,0
20250318,172500,20845017223,2050,2050,2050,2050,0
20250318,172400,20845017223,2050,2050,2050,2050,0
20250318,172300,20845017223,2050,2050,2050,2050,0
20250318,172200,20845017223,2050,2050,2050,2050,0
20250318,172100,20845017223,2050,2050,2050,2050,0
20250318,172000,20845017223,2050,2050,2050,2050,68404
20250318,171900,20845017223,2050,2050,2050,2050,0
20250318,171800,20845017223,2050,2050,2050,2050,0
20250318,171700,20845017223,2050,2050,2050,2050,0
20250318,171600,20845017223,2050,2050,2050,2050,0
20250318,171500,20845017223,2050,2050,2050,2050,0
20250318,171400,20845017223,2050,2050,2050,2050,0
20250318,171300,20845017223,2050,2050,2050,2050,0
20250318,171200,20845017223,2050,2050,2050,2050,0
20250318,171100,20845017223,2050,2050,2050,2050,0
20250318,171000,20845017223,2050,2050,2050,2050,0
20250318,170900,20845017223,2050,2050,2050,2050,0
20250318,170800,20845017223,2050,2050,2050,2050,0
20250318,170700,20845017223,2050,2050,2050,2050,0
20250318,170600,20845017223,2050,2050,2050,2050,0
20250318,170500,20845017223,2050,2050,2050,2050,0
20250318,170400,20845017223,2050,2050,2050,2050,0
20250318,170300,20845017223,2050,2050,2050,2050,0
20250318,170200,20845017223,2050,2050,2050,2050,0
20250318,170100,20845017223,2050,2050,2050,2050,0
20250318,170000,20845017223,2050,2050,2050,2050,0
20250318,165900,20845017223,2050,2050,2050,2050,0
20250318,165800,20845017223,2050,2050,2050,2050,0
20250318,165700,20845017223,2050,2050,2050,2050,0
20250318,165600,20845017223,2050,2050,2050,2050,0
20250318,165500,20845017223,2050,2050,2050,2050,0
20250318,165400,20845017223,2050,2050,2050,2050,0
20250318,165300,20845017223,2050,2050,2050,2050,0
20250318,165200,20845017223,2050,2050,2050,2050,0
20250318,165100,20845017223,2050,2050,2050,2050,0
20250318,165000,20845017223,2050,2050,2050,2050,68404
20250318,164900,20845017223,2050,2050,2050,2050,0
20250318,164800,20845017223,2050,2050,2050,2050,0
20250318,164700,20845017223,2050,2050,2050,2050,0
20250318,164600,20845017223,2050,2050,2050,2050,0
20250318,164500,20845017223,2050,2050,2050,2050,0
20250318,164400,20845017223,2050,2050,2050,2050,0
20250318,164300,20845017223,2050,2050,2050,2050,0
20250318,164200,20845017223,2050,2050,2050,2050,0
20250318,164100,20845017223,2050,2050,2050,2050,0
20250318,164000,20845017223,2050,2050,2050,2050,0
20250318,163900,20845017223,2050,2050,2050,2050,0
20250318,163800,20845017223,2050,2050,2050,2050,0
20250318,163700,20845017223,2050,2050,2050,2050,0
20250318,163600,20845017223,2050,2050,2050,2050,0
20250318,163500,20845017223,2050,2050,2050,2050,0
20250318,163400,20845017223,2050,2050,2050,2050,0
20250318,163300,20845017223,2050,2050,2050,2050,0
20250318,163200,20845017223,2050,2050,2050,2050,0
20250318,163100,20845017223,2050,2050,2050,2050,0
20250318,163000,20845017223,2050,2050,2050,2050,0
20250318,162900,20845017223,2050,2050,2050,2050,0
20250318,162800,20845017223,2050,2050,2050,2050,0
20250318,162700,20845017223,2050,2050,2050,2050,0
20250318,162600,20845017223,2050,2050,2050,2050,0
20250318,162500,20845017223,2050,2050,2050,2050,0
20250318,162400,20845017223,2050,2050,2050,2050,0
20250318,162300,20845017223,2050,2050,2050,2050,0
20250318,162200,20845017223,2050,2050,2050,2050,0
20250318,162100,20845017223,2050,2050,2050,2050,0
20250318,162000,20845017223,2050,2050,2050,2050,68404
20250318,161900,20845017223,2050,2050,2050,2050,0
20250318,161800,20845017223,2050,2050,2050,2050,0
20250318,161700,20845017223,2050,2050,2050,2050,0
20250318,161600,20845017223,2050,2050,2050,2050,0
20250318,161500,20845017223,2050,2050,2050,2050,0
20250318,161400,20845017223,2050,2050,2050,2050,0
20250318,161300,20845017223,2050,2050,2050,2050,0
20250318,161200,20845017223,2050,2050,2050,2050,0
20250318,161100,20845017223,2050,2050,2050,2050,0
20250318,161000,20845017223,2050,2050,2050,2050,0
20250318,160900,20845017223,2050,2050,2050,2050,0
20250318,160800,20845017223,2050,2050,2050,2050,0
20250318,160700,20845017223,2050,2050,2050,2050,0
20250318,160600,20845017223,2050,2050,2050,2050,0
20250318,160500,20845017223,2050,2050,2050,2050,0
20250318,160400,20845017223,2050,2050,2050,2050,0
20250318,160300,20845017223,2050,2050,2050,2050,0
20250318,160200,20845017223,2050,2050,2050,2050,0
20250318,160100,20845017223,2050,2050,2050,2050,0
20250318,160000,20845017223,2050,2050,2050,2050,0
20250318,155900,20845017223,2050,2050,2050,2050,0
20250318,155800,20845017223,2050,2050,2050,2050,0
20250318,155700,20845017223,2050,2050,2050,2050,0
20250318,155600,20845017223,2050,2050,2050,2050,0
20250318,155500,20845017223,2050,2050,2050,2050,0
20250318,155400,20845017223,2050,2050,2050,2050,0
20250318,155300,20845017223,2050,2050,2050,2050,0
20250318,155200,20845017223,2050,2050,2050,2050,0
20250318,155100,20845017223,2050,2050,2050,2050,0
20250318,155000,20845017223,2050,2050,2050,2050,68404
20250318,154900,20845017223,2050,2050,2050,2050,0
20250318,154800,20845017223,2050,2050,2050,2050,0
20250318,154700,20845017223,2050,2050,2050,2050,0
20250318,154600,20845017223,2050,2050,2050,2050,0
20250318,154500,20845017223,2050,2050,2050,2050,0
20250318,154400,20845017223,2050,2050,2050,2050,0
20250318,154300,20845017223,2050,2050,2050,2050,0
20250318,154200,20845017223,2050,2050,2050,2050,0
20250318,154100,20845017223,2050,2050,2050,2050,0
20250318,154000,20845017223,2050,2050,2050,2050,0
20250318,153900,20845017223,2050,2050,2050,2050,0
20250318,153800,20845017223,2050,2050,2050,2050,0
20250318,153700,20845017223,2050,2050,2050,2050,0
20250318,153600,20845017223,2050,2050,2050,2050,0
20250318,153500,20845017223,2050,2050,2050,2050,0
20250318,153400,20845017223,2050,2050,2050,2050,0
20250318,153300,20845017223,2050,2050,2050,2050,0
20250318,153200,20845017223,2050,2050,2050,2050,0
20250318,153100,20845017223,2050,2050,2050,2050,0
20250318,153000,20845017223,2050,2050,2050,2050,68404
20250318,152900,20704789023,2055,2055,2055,2055,0
20250318,152800,20704789023,2055,2055,2055,2055,0
20250318,152700,20704789023,2055,2055,2055,2055,0
20250318,152600,20704789023,2055,2055,2055,2055,0
20250318,152500,20704789023,2055,2055,2055,2055,0
20250318,152400,20704789023,2055,2055,2055,2055,0
20250318,152300,20704789023,2055,2055,2055,2055,0
20250318,152200,20704789023,2055,2055,2055,2055,0
20250318,152100,20704789023,2055,2055,2055,2055,0
20250318,152000,20704789023,2055,2055,2055,2055,0
20250318,151900,20704789023,2055,2055,2055,2045,19328
20250318,151800,20665184948,2050,2050,2055,2050,3941
20250318,151700,20657105713,2055,2040,2055,2035,27929
20250318,151600,20599908608,2040,2050,2055,2030,175538
20250318,151500,20242105006,2055,2055,2060,2050,4332
20250318,151400,20233209816,2055,2055,2060,2050,19529
20250318,151300,20193104921,2060,2060,2065,2055,12310
20250318,151200,20167787141,2055,2065,2065,2055,13917
20250318,151100,20139110436,2060,2065,2065,2060,7181
20250318,151000,20124316826,2065,2060,2065,2060,1628
20250318,150900,20120963096,2065,2065,2065,2060,2878
20250318,150800,20115030111,2065,2065,2070,2065,6534
20250318,150700,20101535641,2070,2065,2070,2060,1975
20250318,150600,20097459896,2060,2065,2070,2055,6836
20250318,150500,20083375361,2065,2060,2065,2060,30374
20250318,150400,20020681996,2065,2062,2065,2057,4263
20250318,150300,20011900549,2062,2062,2062,2060,1006
20250318,150200,20009828165,2062,2065,2065,2060,793
20250318,150100,20008194013,2065,2065,2065,2060,1716
20250318,150000,20004658123,2065,2055,2065,2055,6632
20250318,145900,19990997803,2055,2065,2065,2055,1744
20250318,145800,19987413768,2055,2065,2065,2055,10386
20250318,145700,19966054138,2065,2065,2065,2060,5969
20250318,145600,19953742858,2060,2065,2070,2060,1281
20250318,145500,19951101773,2065,2070,2070,2060,7102
20250318,145400,19936435108,2070,2065,2070,2055,4046
20250318,145300,19928093508,2065,2060,2065,2055,5077
20250318,145200,19917619703,2060,2057,2060,2047,40445
20250318,145100,19834633687,2055,2057,2057,2055,3059
20250318,145000,19828345994,2055,2060,2060,2055,4520
20250318,144900,19819056455,2055,2050,2060,2050,3707
20250318,144800,19811447720,2050,2050,2060,2045,69826
20250318,144700,19668343465,2050,2060,2060,2050,18992
20250318,144600,19629374685,2060,2060,2060,2055,4228
20250318,144500,19620684245,2055,2055,2060,2050,16306
20250318,144400,19587203010,2060,2060,2060,2050,3969
20250318,144300,19579046383,2055,2055,2060,2055,7931
20250318,144200,19562748118,2055,2055,2060,2055,9506
20250318,144100,19543212193,2055,2060,2060,2050,6797
20250318,144000,19529244917,2060,2055,2060,2050,20793
20250318,143900,19486513287,2055,2070,2070,2055,94281
20250318,143800,19292006552,2070,2070,2075,2070,9846
20250318,143700,19271622952,2070,2080,2080,2070,18728
20250318,143600,19232768122,2080,2075,2080,2075,3901
20250318,143500,19224661207,2080,2075,2080,2075,1727
20250318,143400,19221072607,2080,2075,2080,2075,6062
20250318,143300,19208492097,2080,2075,2080,2075,3062
20250318,143200,19202131007,2080,2070,2080,2070,8632
20250318,143100,19184224207,2070,2075,2080,2070,14003
20250318,143000,19155181287,2075,2075,2080,2070,7312
20250318,142900,19140027897,2075,2075,2080,2070,10819
20250318,142800,19117601927,2080,2080,2080,2075,9781
20250318,142700,19097285932,2080,2070,2080,2065,13310
20250318,142600,19069670709,2070,2075,2075,2070,15613
20250318,142500,19037335860,2075,2075,2075,2070,11381
20250318,142400,19013727749,2075,2075,2075,2070,2388
20250318,142300,19008776419,2070,2080,2080,2070,9508
20250318,142200,18989044549,2080,2065,2080,2060,22334
20250318,142100,18942847064,2070,2065,2070,2065,9482
20250318,142000,18923249684,2065,2055,2065,2055,10266
20250318,141900,18902127304,2055,2060,2060,2055,23581
20250318,141800,18853651864,2060,2060,2065,2055,11009
20250318,141700,18830995034,2060,2065,2065,2055,5937
20250318,141600,18818775394,2065,2050,2065,2050,13465
20250318,141500,18791075790,2055,2060,2065,2050,41749
20250318,141400,18705311650,2060,2060,2065,2055,96504
20250318,141300,18506661860,2060,2075,2080,2055,70894
20250318,141200,18360263814,2080,2065,2080,2060,51158
20250318,141100,18254488732,2065,2085,2090,2062,86960
20250318,141000,18074265217,2085,2087,2090,2080,12422
20250318,140900,18048405257,2087,2085,2090,2080,9451
20250318,140800,18028720607,2080,2090,2100,2080,30278
20250318,140700,17965434712,2090,2100,2105,2080,46896
20250318,140600,17867550972,2095,2110,2115,2095,41766
20250318,140500,17779581882,2110,2125,2130,2100,82889
20250318,140400,17604369707,2130,2090,2130,2085,138513
20250318,140300,17311145675,2090,2075,2090,2070,30567
20250318,140200,17247551885,2075,2090,2095,2075,92396
20250318,140100,17055137715,2090,2075,2095,2075,25587
20250318,140000,17001691346,2080,2105,2110,2075,90713
20250318,135900,16811855916,2105,2110,2115,2100,60751
20250318,135800,16683777008,2110,2105,2115,2100,252594
20250318,135700,16151149025,2105,2070,2105,2070,153843
20250318,135600,15829327330,2070,2065,2075,2065,33102
20250318,135500,15760824517,2065,2070,2075,2065,25601
20250318,135400,15707805339,2075,2065,2085,2065,87962
20250318,135300,15525121099,2065,2060,2070,2055,30725
20250318,135200,15461832759,2060,2070,2070,2055,55523
20250318,135100,15347485794,2065,2075,2080,2065,74811
20250318,135000,15192539344,2075,2055,2080,2050,60863
20250318,134900,15066746820,2055,2065,2080,2050,155749
20250318,134800,14745107824,2070,2107,2110,2055,334143
20250318,134700,14051474897,2110,2110,2115,2105,62558
20250318,134600,13919466615,2110,2110,2115,2100,165186
20250318,134500,13571747636,2115,2115,2130,2110,145758
20250318,134400,13262474074,2110,2135,2135,2105,251410
20250318,134300,12730421395,2135,2145,2150,2135,153673
20250318,134200,12401838920,2145,2145,2165,2145,162112
20250318,134100,12052662454,2145,2165,2170,2145,201700
20250318,134000,11617094422,2165,2160,2180,2160,437714
20250318,133900,10667252845,2160,2155,2160,2135,291630
20250318,133800,10041530093,2155,2150,2180,2150,449059
20250318,133700,9069582097,2150,2135,2155,2115,270823
20250318,133600,8492149121,2135,2135,2170,2130,781982
20250318,133500,6808976758,2135,2145,2145,2117,409054
20250318,133400,5935653628,2145,2110,2150,2090,609580
20250318,133300,4638212151,2110,2105,2130,2090,566648
20250318,133200,3440586534,2105,2020,2115,1999,798000
20250318,133100,1786476168,2020,1978,2020,1978,68187
20250318,133000,1650016437,1978,1978,1980,1978,1913
20250318,132900,1646230874,1978,1978,1978,1978,311
20250318,132800,1645615716,1978,1978,1978,1978,0
20250318,132700,1645615716,1978,1978,1978,1978,3
20250318,132600,1645609782,1977,1977,1977,1977,787
20250318,132500,1644053883,1977,1977,1977,1977,96
20250318,132400,1643864091,1975,1975,1975,1975,0
20250318,132300,1643864091,1975,1976,1976,1975,2112
20250318,132200,1639690806,1975,1976,1976,1975,2172
20250318,132100,1635400235,1976,1976,1976,1976,500
20250318,132000,1634412235,1977,1976,1977,1976,201
20250318,131900,1634015058,1976,1978,1978,1976,103
20250318,131800,1633811523,1976,1976,1976,1976,0
20250318,131700,1633811523,1976,1976,1976,1976,0
20250318,131600,1633811523,1976,1976,1976,1975,960
20250318,131500,1631914965,1976,1978,1978,1975,478
20250318,131400,1630970392,1978,1978,1978,1978,42
20250318,131300,1630887316,1978,1979,1979,1978,316
20250318,131200,1630262262,1979,1976,1979,1976,1107
20250318,131100,1628072827,1976,1977,1977,1976,284
20250318,131000,1627511449,1977,1976,1977,1976,1937
20250318,130900,1623682854,1977,1979,1979,1977,329
20250318,130800,1623032157,1980,1980,1980,1980,0
20250318,130700,1623032157,1980,1981,1981,1978,5283
20250318,130600,1612579183,1982,1980,1982,1980,2410
20250318,130500,1607806472,1979,1978,1979,1978,2942
20250318,130400,1601985841,1978,1976,1978,1976,4678
20250318,130300,1592739265,1976,1976,1976,1976,10
20250318,130200,1592719505,1977,1977,1977,1977,9
20250318,130100,1592701712,1976,1976,1976,1976,906
20250318,130000,1590911456,1976,1976,1976,1976,10
20250318,125900,1590891696,1976,1976,1976,1975,1972
20250318,125800,1586995745,1976,1976,1976,1976,200
20250318,125700,1586600545,1976,1977,1977,1976,1280
20250318,125600,1584071189,1977,1978,1978,1977,232
20250318,125500,1583612520,1978,1978,1978,1978,0
20250318,125400,1583612520,1978,1977,1978,1977,923
20250318,125300,1581787271,1976,1976,1976,1976,98
20250318,125200,1581593623,1976,1976,1977,1976,3281
20250318,125100,1575110366,1975,1976,1976,1975,4414
20250318,125000,1566392295,1976,1978,1978,1976,3372
20250318,124900,1559727556,1978,1978,1979,1978,1866
20250318,124800,1556036219,1979,1980,1980,1979,309
20250318,124700,1555424533,1979,1979,1979,1979,782
20250318,124600,1553876955,1979,1979,1979,1979,10
20250318,124500,1553857165,1979,1979,1979,1979,0
20250318,124400,1553857165,1979,1978,1979,1978,360
20250318,124300,1553144731,1978,1978,1979,1978,22
20250318,124200,1553101214,1979,1979,1979,1978,1712
20250318,124100,1549714875,1979,1979,1979,1978,102
20250318,124000,1549513018,1980,1980,1980,1980,140
20250318,123900,1549235818,1980,1980,1980,1980,226
20250318,123800,1548788338,1980,1979,1980,1979,101
20250318,123700,1548588458,1980,1980,1980,1980,8
20250318,123600,1548572618,1980,1979,1980,1979,701
20250318,123500,1547184838,1979,1979,1979,1979,287
20250318,123400,1546616865,1980,1980,1980,1980,849
20250318,123300,1544935845,1979,1979,1979,1979,777
20250318,123200,1543398162,1979,1979,1979,1979,1004
20250318,123100,1541411246,1979,1980,1980,1978,3007
20250318,123000,1535462203,1980,1981,1981,1979,1044
20250318,122900,1533395898,1981,1980,1981,1980,2
20250318,122800,1533391937,1981,1980,1981,1980,21
20250318,122700,1533350356,1980,1980,1980,1980,11
20250318,122600,1533328576,1981,1981,1981,1981,0
20250318,122500,1533328576,1981,1979,1981,1979,29
20250318,122400,1533271183,1979,1980,1980,1979,500
20250318,122300,1532281543,1981,1981,1981,1981,0
20250318,122200,1532281543,1981,1981,1981,1981,272
20250318,122100,1531742711,1981,1981,1981,1978,1006
20250318,122000,1529750725,1981,1978,1981,1978,3523
20250318,121900,1522782228,1978,1978,1978,1978,0
20250318,121800,1522782228,1978,1978,1978,1978,0
20250318,121700,1522782228,1978,1981,1981,1978,796
20250318,121600,1521205411,1978,1978,1978,1978,1
20250318,121500,1521203433,1978,1980,1980,1978,5520
20250318,121400,1510275102,1980,1980,1980,1980,1
20250318,121300,1510273122,1979,1979,1979,1979,847
20250318,121200,1508596909,1979,1979,1979,1979,0
20250318,121100,1508596909,1979,1979,1979,1979,1
20250318,121000,1508594930,1979,1978,1979,1978,1796
20250318,120900,1505042418,1978,1977,1978,1977,556
20250318,120800,1503943150,1978,1977,1978,1977,27
20250318,120700,1503889761,1978,1978,1978,1978,604
20250318,120600,1502695049,1978,1978,1978,1978,0
20250318,120500,1502695049,1978,1978,1978,1978,0
20250318,120400,1502695049,1978,1978,1978,1978,664
20250318,120300,1501381657,1979,1979,1979,1978,21
20250318,120200,1501340103,1978,1978,1978,1977,2018
20250318,120100,1497349010,1978,1979,1979,1978,1225
20250318,120000,1494925950,1979,1979,1979,1979,63
20250318,115900,1494801273,1977,1978,1978,1977,738
20250318,115800,1493341565,1977,1977,1977,1976,287
20250318,115700,1492774167,1977,1977,1977,1976,315
20250318,115600,1492151417,1977,1977,1977,1977,105
20250318,115500,1491943832,1977,1977,1977,1977,35
20250318,115400,1491874637,1976,1976,1976,1976,106
20250318,115300,1491665181,1976,1976,1976,1975,3159
20250318,115200,1485424995,1975,1977,1977,1975,1691
20250318,115100,1482083364,1978,1980,1980,1978,617
20250318,115000,1480862086,1980,1980,1980,1980,287
20250318,114900,1480293826,1980,1977,1980,1977,1827
20250318,114800,1476678208,1977,1977,1977,1976,4604
20250318,114700,1467576456,1975,1976,1977,1975,7222
20250318,114600,1453308904,1977,1977,1977,1976,5662
20250318,114500,1442118242,1977,1977,1977,1977,39843
20250318,114400,1363348631,1977,1977,1977,1976,5858
20250318,114300,1351767866,1977,1977,1977,1977,0
20250318,114200,1351767866,1977,1977,1977,1977,0
20250318,114100,1351767866,1977,1977,1977,1977,0
20250318,114000,1351767866,1977,1977,1977,1977,0
20250318,113900,1351767866,1977,1977,1977,1977,0
20250318,113800,1351767866,1977,1977,1977,1977,0
20250318,113700,1351767866,1977,1977,1977,1977,0
20250318,113600,1351767866,1977,1977,1977,1977,1011
20250318,113500,1349769119,1977,1978,1978,1974,8294
20250318,113400,1333384289,1978,1980,1980,1977,11386
20250318,113300,1310857234,1981,1981,1981,1980,1546
20250318,113200,1307795633,1980,1980,1981,1980,5073
20250318,113100,1297750743,1981,1982,1982,1981,608
20250318,113000,1296546294,1982,1981,1982,1981,1001
20250318,112900,1294563312,1980,1981,1982,1980,7596
20250318,112800,1279521217,1982,1981,1982,1980,3738
20250318,112700,1272116257,1982,1982,1982,1982,5689
20250318,112600,1260840659,1982,1982,1982,1982,2230
20250318,112500,1256420799,1982,1983,1983,1982,30
20250318,112400,1256361329,1983,1983,1983,1982,628
20250318,112300,1255116605,1983,1984,1984,1982,4380
20250318,112200,1246431604,1983,1984,1985,1983,1192
20250318,112100,1244066975,1985,1986,1986,1985,1401
20250318,112000,1241285987,1986,1986,1986,1986,256
20250318,111900,1240777571,1986,1986,1986,1986,52
20250318,111800,1240674299,1986,1985,1986,1985,1621
20250318,111700,1237455103,1985,1984,1985,1984,5303
20250318,111600,1226929720,1983,1985,1985,1983,2618
20250318,111500,1221737930,1985,1985,1985,1984,1397
20250318,111400,1218966230,1985,1984,1985,1984,1842
20250318,111300,1215310354,1985,1985,1985,1985,1042
20250318,111200,1213241984,1985,1985,1985,1985,13
20250318,111100,1213216179,1985,1985,1985,1985,5
20250318,111000,1213206254,1984,1985,1985,1984,1087
20250318,110900,1211049560,1985,1985,1985,1985,1131
20250318,110800,1208804525,1985,1985,1985,1985,1130
20250318,110700,1206561475,1985,1985,1985,1985,984
20250318,110600,1204608235,1984,1984,1984,1984,0
20250318,110500,1204608235,1984,1985,1985,1984,1169
20250318,110400,1202287916,1986,1987,1987,1986,1680
20250318,110300,1198950921,1987,1986,1987,1986,517
20250318,110200,1197924148,1986,1986,1986,1986,2397
20250318,110100,1193163706,1986,1986,1986,1986,1558
20250318,110000,1190069518,1986,1986,1986,1986,209
20250318,105900,1189654444,1986,1986,1987,1986,4378
20250318,105800,1180958349,1985,1985,1985,1985,1244
20250318,105700,1178489009,1985,1985,1985,1985,293
20250318,105600,1177907404,1984,1983,1984,1983,536
20250318,105500,1176844136,1983,1983,1983,1983,2788
20250318,105400,1171315532,1982,1984,1984,1982,1732
20250318,105300,1167879466,1983,1984,1984,1983,670
20250318,105200,1166550840,1983,1983,1985,1983,1004
20250318,105100,1164559906,1983,1985,1985,1983,4434
20250318,105000,1155763769,1985,1986,1986,1985,597
20250318,104900,1154578621,1985,1985,1987,1985,2922
20250318,104800,1148777263,1985,1985,1985,1985,24
20250318,104700,1148729623,1985,1984,1985,1984,17
20250318,104600,1148695892,1984,1985,1985,1984,1060
20250318,104500,1146592776,1985,1985,1985,1985,24
20250318,104400,1146545136,1985,1987,1987,1985,11698
20250318,104300,1123316292,1987,1987,1987,1986,306
20250318,104200,1122708303,1987,1987,1987,1987,135
20250318,104100,1122440058,1986,1988,1988,1986,488
20250318,104000,1121470411,1988,1986,1988,1986,3312
20250318,103900,1114888265,1986,1985,1986,1984,28171
20250318,103800,1058967686,1985,1985,1985,1981,3102
20250318,103700,1052817927,1985,1982,1985,1980,3595
20250318,103600,1045693813,1981,1989,1989,1981,57047
20250318,103500,932477326,1988,1992,1992,1988,97031
20250318,103400,739389736,1991,1993,1993,1991,5259
20250318,103300,728915123,1994,1994,1994,1993,3847
20250318,103200,721247858,1994,1994,1994,1994,2
20250318,103100,721243870,1995,1995,1995,1995,314
20250318,103000,720617440,1993,1993,1993,1993,109
20250318,102900,720400203,1993,1995,1995,1993,1349
20250318,102800,717711046,1993,1993,1993,1993,1787
20250318,102700,714149555,1993,1996,1996,1993,835
20250318,102600,712485385,1992,1995,1996,1992,16301
20250318,102500,679998423,1994,1995,1995,1994,1236
20250318,102400,677533803,1994,1995,1995,1994,1482
20250318,102300,674578657,1995,1997,1997,1995,1278
20250318,102200,672028484,1996,1996,1996,1996,540
20250318,102100,670950644,1997,1997,1997,1997,243
20250318,102000,670465373,1997,1996,1997,1995,237
20250318,101900,669992329,1996,1996,1996,1996,0
20250318,101800,669992329,1996,1996,1996,1995,858
20250318,101700,668280589,1996,1997,1997,1996,73
20250318,101600,668134880,1997,1997,1997,1997,403
20250318,101500,667330089,1997,1997,1997,1997,2
20250318,101400,667326095,1996,1997,1997,1996,1238
20250318,101300,664854446,1998,1998,1998,1998,51
20250318,101200,664752548,1998,1998,1998,1997,131
20250318,101100,664490935,1998,1998,1998,1996,561
20250318,101000,663370777,1997,1999,1999,1997,181
20250318,100900,663009120,1996,1996,1996,1996,207
20250318,100800,662595948,1994,1997,1999,1994,704
20250318,100700,661189970,1994,1995,1998,1994,413
20250318,100600,660366051,1994,1996,1998,1994,27135
20250318,100500,606224021,1998,1997,1998,1996,1419
20250318,100400,603390846,1998,1998,1998,1998,506
20250318,100300,602379858,1998,1998,1998,1997,11509
20250318,100200,579395274,1998,1998,1998,1998,80
20250318,100100,579235434,1998,1998,1998,1998,452
20250318,100000,578332338,1999,1999,1999,1998,1077
20250318,095900,576179445,1999,1999,1999,1998,1008
20250318,095800,574165448,1999,1998,1999,1998,32
20250318,095700,574101490,1998,1998,1999,1998,5007
20250318,095600,564096703,1999,1999,1999,1999,510
20250318,095500,563077213,2000,2000,2000,2000,272
20250318,095400,562533213,1998,1998,1998,1998,1300
20250318,095300,559935813,1998,2000,2000,1998,2415
20250318,095200,555110108,1998,1999,1999,1997,6924
20250318,095100,541277110,1999,2000,2000,1999,170
20250318,095000,540937270,1999,1999,1999,1999,501
20250318,094900,539935771,1999,1999,1999,1999,1
20250318,094800,539933772,1998,2002,2002,1998,4127
20250318,094700,531683055,2002,2000,2005,2000,61
20250318,094600,531561010,1999,2000,2000,1999,189
20250318,094500,531183056,2000,2005,2005,2000,864
20250318,094400,529454526,2000,2010,2010,2000,755
20250318,094300,527943486,2010,1999,2010,1999,502
20250318,094200,526939966,1999,2005,2005,1999,10680
20250318,094100,505576652,2005,2005,2005,2005,101
20250318,094000,505374147,2000,2005,2005,2000,1143
20250318,093900,503084792,2010,2005,2010,2005,94
20250318,093800,502896112,2005,2005,2005,2005,429
20250318,093700,502035967,2005,2005,2005,2005,3369
20250318,093600,495281122,2005,1997,2005,1997,26277
20250318,093500,442764277,1997,1994,1997,1993,21415
20250318,093400,400022787,1993,1996,1996,1992,8490
20250318,093300,383097672,1997,1997,1997,1994,520
20250318,093200,382060576,1997,1997,1997,1995,897
20250318,093100,380271025,1997,1998,1998,1995,221
20250318,093000,379830102,1994,1998,1998,1994,513
20250318,092900,378807128,1992,1999,1999,1992,7633
20250318,092800,363584665,1996,1999,1999,1996,3802
20250318,092700,355993825,1997,1998,1998,1997,876
20250318,092600,354244418,1998,1999,1999,1998,10
20250318,092500,354224429,2000,1999,2000,1996,3542
20250318,092400,347150576,2000,2000,2000,1999,363
20250318,092300,346424922,2000,2000,2000,1999,3046
20250318,092200,340333968,1999,1999,1999,1998,2074
20250318,092100,336188442,2000,1996,2000,1996,1058
20250318,092000,334074191,1998,1997,1998,1996,2487
20250318,091900,329107494,1997,1997,1998,1997,553
20250318,091800,328003151,1995,1999,1999,1995,1612
20250318,091700,324783407,1997,1996,1999,1996,5333
20250318,091600,314132367,1997,1992,1997,1992,7695
20250318,091500,298798494,1993,1994,1997,1993,3167
20250318,091400,292486040,1997,1996,1997,1993,456
20250318,091300,291577066,1993,1996,1996,1993,1456
20250318,091200,288671040,1993,1992,1996,1992,631
20250318,091100,287413954,1994,1993,1994,1991,1712
20250318,091000,284003085,1992,1996,1996,1992,39
20250318,090900,283925249,1996,1990,1996,1989,7328
20250318,090800,269347578,1989,1988,1989,1987,7329
20250318,090700,254776169,1988,1992,1992,1988,11322
20250318,090600,232241154,1992,1996,1997,1991,8577
20250318,090500,215155343,1997,1993,2000,1989,25586
20250318,090400,164203609,1993,2000,2000,1993,34815
20250318,090300,94682882,2000,2000,2005,2000,4086
20250318,090200,86510842,2005,2005,2005,2005,5493
20250318,090100,75497377,2010,2005,2010,1999,3527
20250318,090000,68427950,2005,1997,2015,1996,34162
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185000 20845017223 2050 2050 2050 2050 68404
3 20250318 184900 20845017223 2050 2050 2050 2050 0
4 20250318 184800 20845017223 2050 2050 2050 2050 0
5 20250318 184700 20845017223 2050 2050 2050 2050 0
6 20250318 184600 20845017223 2050 2050 2050 2050 0
7 20250318 184500 20845017223 2050 2050 2050 2050 0
8 20250318 184400 20845017223 2050 2050 2050 2050 0
9 20250318 184300 20845017223 2050 2050 2050 2050 0
10 20250318 184200 20845017223 2050 2050 2050 2050 0
11 20250318 184100 20845017223 2050 2050 2050 2050 0
12 20250318 184000 20845017223 2050 2050 2050 2050 0
13 20250318 183900 20845017223 2050 2050 2050 2050 0
14 20250318 183800 20845017223 2050 2050 2050 2050 0
15 20250318 183700 20845017223 2050 2050 2050 2050 0
16 20250318 183600 20845017223 2050 2050 2050 2050 0
17 20250318 183500 20845017223 2050 2050 2050 2050 0
18 20250318 183400 20845017223 2050 2050 2050 2050 0
19 20250318 183300 20845017223 2050 2050 2050 2050 0
20 20250318 183200 20845017223 2050 2050 2050 2050 0
21 20250318 183100 20845017223 2050 2050 2050 2050 0
22 20250318 183000 20845017223 2050 2050 2050 2050 0
23 20250318 182900 20845017223 2050 2050 2050 2050 0
24 20250318 182800 20845017223 2050 2050 2050 2050 0
25 20250318 182700 20845017223 2050 2050 2050 2050 0
26 20250318 182600 20845017223 2050 2050 2050 2050 0
27 20250318 182500 20845017223 2050 2050 2050 2050 0
28 20250318 182400 20845017223 2050 2050 2050 2050 0
29 20250318 182300 20845017223 2050 2050 2050 2050 0
30 20250318 182200 20845017223 2050 2050 2050 2050 0
31 20250318 182100 20845017223 2050 2050 2050 2050 0
32 20250318 182000 20845017223 2050 2050 2050 2050 68404
33 20250318 181900 20845017223 2050 2050 2050 2050 0
34 20250318 181800 20845017223 2050 2050 2050 2050 0
35 20250318 181700 20845017223 2050 2050 2050 2050 0
36 20250318 181600 20845017223 2050 2050 2050 2050 0
37 20250318 181500 20845017223 2050 2050 2050 2050 0
38 20250318 181400 20845017223 2050 2050 2050 2050 0
39 20250318 181300 20845017223 2050 2050 2050 2050 0
40 20250318 181200 20845017223 2050 2050 2050 2050 0
41 20250318 181100 20845017223 2050 2050 2050 2050 0
42 20250318 181000 20845017223 2050 2050 2050 2050 0
43 20250318 180900 20845017223 2050 2050 2050 2050 0
44 20250318 180800 20845017223 2050 2050 2050 2050 0
45 20250318 180700 20845017223 2050 2050 2050 2050 0
46 20250318 180600 20845017223 2050 2050 2050 2050 0
47 20250318 180500 20845017223 2050 2050 2050 2050 0
48 20250318 180400 20845017223 2050 2050 2050 2050 0
49 20250318 180300 20845017223 2050 2050 2050 2050 0
50 20250318 180200 20845017223 2050 2050 2050 2050 0
51 20250318 180100 20845017223 2050 2050 2050 2050 0
52 20250318 180000 20845017223 2050 2050 2050 2050 0
53 20250318 175900 20845017223 2050 2050 2050 2050 0
54 20250318 175800 20845017223 2050 2050 2050 2050 0
55 20250318 175700 20845017223 2050 2050 2050 2050 0
56 20250318 175600 20845017223 2050 2050 2050 2050 0
57 20250318 175500 20845017223 2050 2050 2050 2050 0
58 20250318 175400 20845017223 2050 2050 2050 2050 0
59 20250318 175300 20845017223 2050 2050 2050 2050 0
60 20250318 175200 20845017223 2050 2050 2050 2050 0
61 20250318 175100 20845017223 2050 2050 2050 2050 0
62 20250318 175000 20845017223 2050 2050 2050 2050 68404
63 20250318 174900 20845017223 2050 2050 2050 2050 0
64 20250318 174800 20845017223 2050 2050 2050 2050 0
65 20250318 174700 20845017223 2050 2050 2050 2050 0
66 20250318 174600 20845017223 2050 2050 2050 2050 0
67 20250318 174500 20845017223 2050 2050 2050 2050 0
68 20250318 174400 20845017223 2050 2050 2050 2050 0
69 20250318 174300 20845017223 2050 2050 2050 2050 0
70 20250318 174200 20845017223 2050 2050 2050 2050 0
71 20250318 174100 20845017223 2050 2050 2050 2050 0
72 20250318 174000 20845017223 2050 2050 2050 2050 0
73 20250318 173900 20845017223 2050 2050 2050 2050 0
74 20250318 173800 20845017223 2050 2050 2050 2050 0
75 20250318 173700 20845017223 2050 2050 2050 2050 0
76 20250318 173600 20845017223 2050 2050 2050 2050 0
77 20250318 173500 20845017223 2050 2050 2050 2050 0
78 20250318 173400 20845017223 2050 2050 2050 2050 0
79 20250318 173300 20845017223 2050 2050 2050 2050 0
80 20250318 173200 20845017223 2050 2050 2050 2050 0
81 20250318 173100 20845017223 2050 2050 2050 2050 0
82 20250318 173000 20845017223 2050 2050 2050 2050 0
83 20250318 172900 20845017223 2050 2050 2050 2050 0
84 20250318 172800 20845017223 2050 2050 2050 2050 0
85 20250318 172700 20845017223 2050 2050 2050 2050 0
86 20250318 172600 20845017223 2050 2050 2050 2050 0
87 20250318 172500 20845017223 2050 2050 2050 2050 0
88 20250318 172400 20845017223 2050 2050 2050 2050 0
89 20250318 172300 20845017223 2050 2050 2050 2050 0
90 20250318 172200 20845017223 2050 2050 2050 2050 0
91 20250318 172100 20845017223 2050 2050 2050 2050 0
92 20250318 172000 20845017223 2050 2050 2050 2050 68404
93 20250318 171900 20845017223 2050 2050 2050 2050 0
94 20250318 171800 20845017223 2050 2050 2050 2050 0
95 20250318 171700 20845017223 2050 2050 2050 2050 0
96 20250318 171600 20845017223 2050 2050 2050 2050 0
97 20250318 171500 20845017223 2050 2050 2050 2050 0
98 20250318 171400 20845017223 2050 2050 2050 2050 0
99 20250318 171300 20845017223 2050 2050 2050 2050 0
100 20250318 171200 20845017223 2050 2050 2050 2050 0
101 20250318 171100 20845017223 2050 2050 2050 2050 0
102 20250318 171000 20845017223 2050 2050 2050 2050 0
103 20250318 170900 20845017223 2050 2050 2050 2050 0
104 20250318 170800 20845017223 2050 2050 2050 2050 0
105 20250318 170700 20845017223 2050 2050 2050 2050 0
106 20250318 170600 20845017223 2050 2050 2050 2050 0
107 20250318 170500 20845017223 2050 2050 2050 2050 0
108 20250318 170400 20845017223 2050 2050 2050 2050 0
109 20250318 170300 20845017223 2050 2050 2050 2050 0
110 20250318 170200 20845017223 2050 2050 2050 2050 0
111 20250318 170100 20845017223 2050 2050 2050 2050 0
112 20250318 170000 20845017223 2050 2050 2050 2050 0
113 20250318 165900 20845017223 2050 2050 2050 2050 0
114 20250318 165800 20845017223 2050 2050 2050 2050 0
115 20250318 165700 20845017223 2050 2050 2050 2050 0
116 20250318 165600 20845017223 2050 2050 2050 2050 0
117 20250318 165500 20845017223 2050 2050 2050 2050 0
118 20250318 165400 20845017223 2050 2050 2050 2050 0
119 20250318 165300 20845017223 2050 2050 2050 2050 0
120 20250318 165200 20845017223 2050 2050 2050 2050 0
121 20250318 165100 20845017223 2050 2050 2050 2050 0
122 20250318 165000 20845017223 2050 2050 2050 2050 68404
123 20250318 164900 20845017223 2050 2050 2050 2050 0
124 20250318 164800 20845017223 2050 2050 2050 2050 0
125 20250318 164700 20845017223 2050 2050 2050 2050 0
126 20250318 164600 20845017223 2050 2050 2050 2050 0
127 20250318 164500 20845017223 2050 2050 2050 2050 0
128 20250318 164400 20845017223 2050 2050 2050 2050 0
129 20250318 164300 20845017223 2050 2050 2050 2050 0
130 20250318 164200 20845017223 2050 2050 2050 2050 0
131 20250318 164100 20845017223 2050 2050 2050 2050 0
132 20250318 164000 20845017223 2050 2050 2050 2050 0
133 20250318 163900 20845017223 2050 2050 2050 2050 0
134 20250318 163800 20845017223 2050 2050 2050 2050 0
135 20250318 163700 20845017223 2050 2050 2050 2050 0
136 20250318 163600 20845017223 2050 2050 2050 2050 0
137 20250318 163500 20845017223 2050 2050 2050 2050 0
138 20250318 163400 20845017223 2050 2050 2050 2050 0
139 20250318 163300 20845017223 2050 2050 2050 2050 0
140 20250318 163200 20845017223 2050 2050 2050 2050 0
141 20250318 163100 20845017223 2050 2050 2050 2050 0
142 20250318 163000 20845017223 2050 2050 2050 2050 0
143 20250318 162900 20845017223 2050 2050 2050 2050 0
144 20250318 162800 20845017223 2050 2050 2050 2050 0
145 20250318 162700 20845017223 2050 2050 2050 2050 0
146 20250318 162600 20845017223 2050 2050 2050 2050 0
147 20250318 162500 20845017223 2050 2050 2050 2050 0
148 20250318 162400 20845017223 2050 2050 2050 2050 0
149 20250318 162300 20845017223 2050 2050 2050 2050 0
150 20250318 162200 20845017223 2050 2050 2050 2050 0
151 20250318 162100 20845017223 2050 2050 2050 2050 0
152 20250318 162000 20845017223 2050 2050 2050 2050 68404
153 20250318 161900 20845017223 2050 2050 2050 2050 0
154 20250318 161800 20845017223 2050 2050 2050 2050 0
155 20250318 161700 20845017223 2050 2050 2050 2050 0
156 20250318 161600 20845017223 2050 2050 2050 2050 0
157 20250318 161500 20845017223 2050 2050 2050 2050 0
158 20250318 161400 20845017223 2050 2050 2050 2050 0
159 20250318 161300 20845017223 2050 2050 2050 2050 0
160 20250318 161200 20845017223 2050 2050 2050 2050 0
161 20250318 161100 20845017223 2050 2050 2050 2050 0
162 20250318 161000 20845017223 2050 2050 2050 2050 0
163 20250318 160900 20845017223 2050 2050 2050 2050 0
164 20250318 160800 20845017223 2050 2050 2050 2050 0
165 20250318 160700 20845017223 2050 2050 2050 2050 0
166 20250318 160600 20845017223 2050 2050 2050 2050 0
167 20250318 160500 20845017223 2050 2050 2050 2050 0
168 20250318 160400 20845017223 2050 2050 2050 2050 0
169 20250318 160300 20845017223 2050 2050 2050 2050 0
170 20250318 160200 20845017223 2050 2050 2050 2050 0
171 20250318 160100 20845017223 2050 2050 2050 2050 0
172 20250318 160000 20845017223 2050 2050 2050 2050 0
173 20250318 155900 20845017223 2050 2050 2050 2050 0
174 20250318 155800 20845017223 2050 2050 2050 2050 0
175 20250318 155700 20845017223 2050 2050 2050 2050 0
176 20250318 155600 20845017223 2050 2050 2050 2050 0
177 20250318 155500 20845017223 2050 2050 2050 2050 0
178 20250318 155400 20845017223 2050 2050 2050 2050 0
179 20250318 155300 20845017223 2050 2050 2050 2050 0
180 20250318 155200 20845017223 2050 2050 2050 2050 0
181 20250318 155100 20845017223 2050 2050 2050 2050 0
182 20250318 155000 20845017223 2050 2050 2050 2050 68404
183 20250318 154900 20845017223 2050 2050 2050 2050 0
184 20250318 154800 20845017223 2050 2050 2050 2050 0
185 20250318 154700 20845017223 2050 2050 2050 2050 0
186 20250318 154600 20845017223 2050 2050 2050 2050 0
187 20250318 154500 20845017223 2050 2050 2050 2050 0
188 20250318 154400 20845017223 2050 2050 2050 2050 0
189 20250318 154300 20845017223 2050 2050 2050 2050 0
190 20250318 154200 20845017223 2050 2050 2050 2050 0
191 20250318 154100 20845017223 2050 2050 2050 2050 0
192 20250318 154000 20845017223 2050 2050 2050 2050 0
193 20250318 153900 20845017223 2050 2050 2050 2050 0
194 20250318 153800 20845017223 2050 2050 2050 2050 0
195 20250318 153700 20845017223 2050 2050 2050 2050 0
196 20250318 153600 20845017223 2050 2050 2050 2050 0
197 20250318 153500 20845017223 2050 2050 2050 2050 0
198 20250318 153400 20845017223 2050 2050 2050 2050 0
199 20250318 153300 20845017223 2050 2050 2050 2050 0
200 20250318 153200 20845017223 2050 2050 2050 2050 0
201 20250318 153100 20845017223 2050 2050 2050 2050 0
202 20250318 153000 20845017223 2050 2050 2050 2050 68404
203 20250318 152900 20704789023 2055 2055 2055 2055 0
204 20250318 152800 20704789023 2055 2055 2055 2055 0
205 20250318 152700 20704789023 2055 2055 2055 2055 0
206 20250318 152600 20704789023 2055 2055 2055 2055 0
207 20250318 152500 20704789023 2055 2055 2055 2055 0
208 20250318 152400 20704789023 2055 2055 2055 2055 0
209 20250318 152300 20704789023 2055 2055 2055 2055 0
210 20250318 152200 20704789023 2055 2055 2055 2055 0
211 20250318 152100 20704789023 2055 2055 2055 2055 0
212 20250318 152000 20704789023 2055 2055 2055 2055 0
213 20250318 151900 20704789023 2055 2055 2055 2045 19328
214 20250318 151800 20665184948 2050 2050 2055 2050 3941
215 20250318 151700 20657105713 2055 2040 2055 2035 27929
216 20250318 151600 20599908608 2040 2050 2055 2030 175538
217 20250318 151500 20242105006 2055 2055 2060 2050 4332
218 20250318 151400 20233209816 2055 2055 2060 2050 19529
219 20250318 151300 20193104921 2060 2060 2065 2055 12310
220 20250318 151200 20167787141 2055 2065 2065 2055 13917
221 20250318 151100 20139110436 2060 2065 2065 2060 7181
222 20250318 151000 20124316826 2065 2060 2065 2060 1628
223 20250318 150900 20120963096 2065 2065 2065 2060 2878
224 20250318 150800 20115030111 2065 2065 2070 2065 6534
225 20250318 150700 20101535641 2070 2065 2070 2060 1975
226 20250318 150600 20097459896 2060 2065 2070 2055 6836
227 20250318 150500 20083375361 2065 2060 2065 2060 30374
228 20250318 150400 20020681996 2065 2062 2065 2057 4263
229 20250318 150300 20011900549 2062 2062 2062 2060 1006
230 20250318 150200 20009828165 2062 2065 2065 2060 793
231 20250318 150100 20008194013 2065 2065 2065 2060 1716
232 20250318 150000 20004658123 2065 2055 2065 2055 6632
233 20250318 145900 19990997803 2055 2065 2065 2055 1744
234 20250318 145800 19987413768 2055 2065 2065 2055 10386
235 20250318 145700 19966054138 2065 2065 2065 2060 5969
236 20250318 145600 19953742858 2060 2065 2070 2060 1281
237 20250318 145500 19951101773 2065 2070 2070 2060 7102
238 20250318 145400 19936435108 2070 2065 2070 2055 4046
239 20250318 145300 19928093508 2065 2060 2065 2055 5077
240 20250318 145200 19917619703 2060 2057 2060 2047 40445
241 20250318 145100 19834633687 2055 2057 2057 2055 3059
242 20250318 145000 19828345994 2055 2060 2060 2055 4520
243 20250318 144900 19819056455 2055 2050 2060 2050 3707
244 20250318 144800 19811447720 2050 2050 2060 2045 69826
245 20250318 144700 19668343465 2050 2060 2060 2050 18992
246 20250318 144600 19629374685 2060 2060 2060 2055 4228
247 20250318 144500 19620684245 2055 2055 2060 2050 16306
248 20250318 144400 19587203010 2060 2060 2060 2050 3969
249 20250318 144300 19579046383 2055 2055 2060 2055 7931
250 20250318 144200 19562748118 2055 2055 2060 2055 9506
251 20250318 144100 19543212193 2055 2060 2060 2050 6797
252 20250318 144000 19529244917 2060 2055 2060 2050 20793
253 20250318 143900 19486513287 2055 2070 2070 2055 94281
254 20250318 143800 19292006552 2070 2070 2075 2070 9846
255 20250318 143700 19271622952 2070 2080 2080 2070 18728
256 20250318 143600 19232768122 2080 2075 2080 2075 3901
257 20250318 143500 19224661207 2080 2075 2080 2075 1727
258 20250318 143400 19221072607 2080 2075 2080 2075 6062
259 20250318 143300 19208492097 2080 2075 2080 2075 3062
260 20250318 143200 19202131007 2080 2070 2080 2070 8632
261 20250318 143100 19184224207 2070 2075 2080 2070 14003
262 20250318 143000 19155181287 2075 2075 2080 2070 7312
263 20250318 142900 19140027897 2075 2075 2080 2070 10819
264 20250318 142800 19117601927 2080 2080 2080 2075 9781
265 20250318 142700 19097285932 2080 2070 2080 2065 13310
266 20250318 142600 19069670709 2070 2075 2075 2070 15613
267 20250318 142500 19037335860 2075 2075 2075 2070 11381
268 20250318 142400 19013727749 2075 2075 2075 2070 2388
269 20250318 142300 19008776419 2070 2080 2080 2070 9508
270 20250318 142200 18989044549 2080 2065 2080 2060 22334
271 20250318 142100 18942847064 2070 2065 2070 2065 9482
272 20250318 142000 18923249684 2065 2055 2065 2055 10266
273 20250318 141900 18902127304 2055 2060 2060 2055 23581
274 20250318 141800 18853651864 2060 2060 2065 2055 11009
275 20250318 141700 18830995034 2060 2065 2065 2055 5937
276 20250318 141600 18818775394 2065 2050 2065 2050 13465
277 20250318 141500 18791075790 2055 2060 2065 2050 41749
278 20250318 141400 18705311650 2060 2060 2065 2055 96504
279 20250318 141300 18506661860 2060 2075 2080 2055 70894
280 20250318 141200 18360263814 2080 2065 2080 2060 51158
281 20250318 141100 18254488732 2065 2085 2090 2062 86960
282 20250318 141000 18074265217 2085 2087 2090 2080 12422
283 20250318 140900 18048405257 2087 2085 2090 2080 9451
284 20250318 140800 18028720607 2080 2090 2100 2080 30278
285 20250318 140700 17965434712 2090 2100 2105 2080 46896
286 20250318 140600 17867550972 2095 2110 2115 2095 41766
287 20250318 140500 17779581882 2110 2125 2130 2100 82889
288 20250318 140400 17604369707 2130 2090 2130 2085 138513
289 20250318 140300 17311145675 2090 2075 2090 2070 30567
290 20250318 140200 17247551885 2075 2090 2095 2075 92396
291 20250318 140100 17055137715 2090 2075 2095 2075 25587
292 20250318 140000 17001691346 2080 2105 2110 2075 90713
293 20250318 135900 16811855916 2105 2110 2115 2100 60751
294 20250318 135800 16683777008 2110 2105 2115 2100 252594
295 20250318 135700 16151149025 2105 2070 2105 2070 153843
296 20250318 135600 15829327330 2070 2065 2075 2065 33102
297 20250318 135500 15760824517 2065 2070 2075 2065 25601
298 20250318 135400 15707805339 2075 2065 2085 2065 87962
299 20250318 135300 15525121099 2065 2060 2070 2055 30725
300 20250318 135200 15461832759 2060 2070 2070 2055 55523
301 20250318 135100 15347485794 2065 2075 2080 2065 74811
302 20250318 135000 15192539344 2075 2055 2080 2050 60863
303 20250318 134900 15066746820 2055 2065 2080 2050 155749
304 20250318 134800 14745107824 2070 2107 2110 2055 334143
305 20250318 134700 14051474897 2110 2110 2115 2105 62558
306 20250318 134600 13919466615 2110 2110 2115 2100 165186
307 20250318 134500 13571747636 2115 2115 2130 2110 145758
308 20250318 134400 13262474074 2110 2135 2135 2105 251410
309 20250318 134300 12730421395 2135 2145 2150 2135 153673
310 20250318 134200 12401838920 2145 2145 2165 2145 162112
311 20250318 134100 12052662454 2145 2165 2170 2145 201700
312 20250318 134000 11617094422 2165 2160 2180 2160 437714
313 20250318 133900 10667252845 2160 2155 2160 2135 291630
314 20250318 133800 10041530093 2155 2150 2180 2150 449059
315 20250318 133700 9069582097 2150 2135 2155 2115 270823
316 20250318 133600 8492149121 2135 2135 2170 2130 781982
317 20250318 133500 6808976758 2135 2145 2145 2117 409054
318 20250318 133400 5935653628 2145 2110 2150 2090 609580
319 20250318 133300 4638212151 2110 2105 2130 2090 566648
320 20250318 133200 3440586534 2105 2020 2115 1999 798000
321 20250318 133100 1786476168 2020 1978 2020 1978 68187
322 20250318 133000 1650016437 1978 1978 1980 1978 1913
323 20250318 132900 1646230874 1978 1978 1978 1978 311
324 20250318 132800 1645615716 1978 1978 1978 1978 0
325 20250318 132700 1645615716 1978 1978 1978 1978 3
326 20250318 132600 1645609782 1977 1977 1977 1977 787
327 20250318 132500 1644053883 1977 1977 1977 1977 96
328 20250318 132400 1643864091 1975 1975 1975 1975 0
329 20250318 132300 1643864091 1975 1976 1976 1975 2112
330 20250318 132200 1639690806 1975 1976 1976 1975 2172
331 20250318 132100 1635400235 1976 1976 1976 1976 500
332 20250318 132000 1634412235 1977 1976 1977 1976 201
333 20250318 131900 1634015058 1976 1978 1978 1976 103
334 20250318 131800 1633811523 1976 1976 1976 1976 0
335 20250318 131700 1633811523 1976 1976 1976 1976 0
336 20250318 131600 1633811523 1976 1976 1976 1975 960
337 20250318 131500 1631914965 1976 1978 1978 1975 478
338 20250318 131400 1630970392 1978 1978 1978 1978 42
339 20250318 131300 1630887316 1978 1979 1979 1978 316
340 20250318 131200 1630262262 1979 1976 1979 1976 1107
341 20250318 131100 1628072827 1976 1977 1977 1976 284
342 20250318 131000 1627511449 1977 1976 1977 1976 1937
343 20250318 130900 1623682854 1977 1979 1979 1977 329
344 20250318 130800 1623032157 1980 1980 1980 1980 0
345 20250318 130700 1623032157 1980 1981 1981 1978 5283
346 20250318 130600 1612579183 1982 1980 1982 1980 2410
347 20250318 130500 1607806472 1979 1978 1979 1978 2942
348 20250318 130400 1601985841 1978 1976 1978 1976 4678
349 20250318 130300 1592739265 1976 1976 1976 1976 10
350 20250318 130200 1592719505 1977 1977 1977 1977 9
351 20250318 130100 1592701712 1976 1976 1976 1976 906
352 20250318 130000 1590911456 1976 1976 1976 1976 10
353 20250318 125900 1590891696 1976 1976 1976 1975 1972
354 20250318 125800 1586995745 1976 1976 1976 1976 200
355 20250318 125700 1586600545 1976 1977 1977 1976 1280
356 20250318 125600 1584071189 1977 1978 1978 1977 232
357 20250318 125500 1583612520 1978 1978 1978 1978 0
358 20250318 125400 1583612520 1978 1977 1978 1977 923
359 20250318 125300 1581787271 1976 1976 1976 1976 98
360 20250318 125200 1581593623 1976 1976 1977 1976 3281
361 20250318 125100 1575110366 1975 1976 1976 1975 4414
362 20250318 125000 1566392295 1976 1978 1978 1976 3372
363 20250318 124900 1559727556 1978 1978 1979 1978 1866
364 20250318 124800 1556036219 1979 1980 1980 1979 309
365 20250318 124700 1555424533 1979 1979 1979 1979 782
366 20250318 124600 1553876955 1979 1979 1979 1979 10
367 20250318 124500 1553857165 1979 1979 1979 1979 0
368 20250318 124400 1553857165 1979 1978 1979 1978 360
369 20250318 124300 1553144731 1978 1978 1979 1978 22
370 20250318 124200 1553101214 1979 1979 1979 1978 1712
371 20250318 124100 1549714875 1979 1979 1979 1978 102
372 20250318 124000 1549513018 1980 1980 1980 1980 140
373 20250318 123900 1549235818 1980 1980 1980 1980 226
374 20250318 123800 1548788338 1980 1979 1980 1979 101
375 20250318 123700 1548588458 1980 1980 1980 1980 8
376 20250318 123600 1548572618 1980 1979 1980 1979 701
377 20250318 123500 1547184838 1979 1979 1979 1979 287
378 20250318 123400 1546616865 1980 1980 1980 1980 849
379 20250318 123300 1544935845 1979 1979 1979 1979 777
380 20250318 123200 1543398162 1979 1979 1979 1979 1004
381 20250318 123100 1541411246 1979 1980 1980 1978 3007
382 20250318 123000 1535462203 1980 1981 1981 1979 1044
383 20250318 122900 1533395898 1981 1980 1981 1980 2
384 20250318 122800 1533391937 1981 1980 1981 1980 21
385 20250318 122700 1533350356 1980 1980 1980 1980 11
386 20250318 122600 1533328576 1981 1981 1981 1981 0
387 20250318 122500 1533328576 1981 1979 1981 1979 29
388 20250318 122400 1533271183 1979 1980 1980 1979 500
389 20250318 122300 1532281543 1981 1981 1981 1981 0
390 20250318 122200 1532281543 1981 1981 1981 1981 272
391 20250318 122100 1531742711 1981 1981 1981 1978 1006
392 20250318 122000 1529750725 1981 1978 1981 1978 3523
393 20250318 121900 1522782228 1978 1978 1978 1978 0
394 20250318 121800 1522782228 1978 1978 1978 1978 0
395 20250318 121700 1522782228 1978 1981 1981 1978 796
396 20250318 121600 1521205411 1978 1978 1978 1978 1
397 20250318 121500 1521203433 1978 1980 1980 1978 5520
398 20250318 121400 1510275102 1980 1980 1980 1980 1
399 20250318 121300 1510273122 1979 1979 1979 1979 847
400 20250318 121200 1508596909 1979 1979 1979 1979 0
401 20250318 121100 1508596909 1979 1979 1979 1979 1
402 20250318 121000 1508594930 1979 1978 1979 1978 1796
403 20250318 120900 1505042418 1978 1977 1978 1977 556
404 20250318 120800 1503943150 1978 1977 1978 1977 27
405 20250318 120700 1503889761 1978 1978 1978 1978 604
406 20250318 120600 1502695049 1978 1978 1978 1978 0
407 20250318 120500 1502695049 1978 1978 1978 1978 0
408 20250318 120400 1502695049 1978 1978 1978 1978 664
409 20250318 120300 1501381657 1979 1979 1979 1978 21
410 20250318 120200 1501340103 1978 1978 1978 1977 2018
411 20250318 120100 1497349010 1978 1979 1979 1978 1225
412 20250318 120000 1494925950 1979 1979 1979 1979 63
413 20250318 115900 1494801273 1977 1978 1978 1977 738
414 20250318 115800 1493341565 1977 1977 1977 1976 287
415 20250318 115700 1492774167 1977 1977 1977 1976 315
416 20250318 115600 1492151417 1977 1977 1977 1977 105
417 20250318 115500 1491943832 1977 1977 1977 1977 35
418 20250318 115400 1491874637 1976 1976 1976 1976 106
419 20250318 115300 1491665181 1976 1976 1976 1975 3159
420 20250318 115200 1485424995 1975 1977 1977 1975 1691
421 20250318 115100 1482083364 1978 1980 1980 1978 617
422 20250318 115000 1480862086 1980 1980 1980 1980 287
423 20250318 114900 1480293826 1980 1977 1980 1977 1827
424 20250318 114800 1476678208 1977 1977 1977 1976 4604
425 20250318 114700 1467576456 1975 1976 1977 1975 7222
426 20250318 114600 1453308904 1977 1977 1977 1976 5662
427 20250318 114500 1442118242 1977 1977 1977 1977 39843
428 20250318 114400 1363348631 1977 1977 1977 1976 5858
429 20250318 114300 1351767866 1977 1977 1977 1977 0
430 20250318 114200 1351767866 1977 1977 1977 1977 0
431 20250318 114100 1351767866 1977 1977 1977 1977 0
432 20250318 114000 1351767866 1977 1977 1977 1977 0
433 20250318 113900 1351767866 1977 1977 1977 1977 0
434 20250318 113800 1351767866 1977 1977 1977 1977 0
435 20250318 113700 1351767866 1977 1977 1977 1977 0
436 20250318 113600 1351767866 1977 1977 1977 1977 1011
437 20250318 113500 1349769119 1977 1978 1978 1974 8294
438 20250318 113400 1333384289 1978 1980 1980 1977 11386
439 20250318 113300 1310857234 1981 1981 1981 1980 1546
440 20250318 113200 1307795633 1980 1980 1981 1980 5073
441 20250318 113100 1297750743 1981 1982 1982 1981 608
442 20250318 113000 1296546294 1982 1981 1982 1981 1001
443 20250318 112900 1294563312 1980 1981 1982 1980 7596
444 20250318 112800 1279521217 1982 1981 1982 1980 3738
445 20250318 112700 1272116257 1982 1982 1982 1982 5689
446 20250318 112600 1260840659 1982 1982 1982 1982 2230
447 20250318 112500 1256420799 1982 1983 1983 1982 30
448 20250318 112400 1256361329 1983 1983 1983 1982 628
449 20250318 112300 1255116605 1983 1984 1984 1982 4380
450 20250318 112200 1246431604 1983 1984 1985 1983 1192
451 20250318 112100 1244066975 1985 1986 1986 1985 1401
452 20250318 112000 1241285987 1986 1986 1986 1986 256
453 20250318 111900 1240777571 1986 1986 1986 1986 52
454 20250318 111800 1240674299 1986 1985 1986 1985 1621
455 20250318 111700 1237455103 1985 1984 1985 1984 5303
456 20250318 111600 1226929720 1983 1985 1985 1983 2618
457 20250318 111500 1221737930 1985 1985 1985 1984 1397
458 20250318 111400 1218966230 1985 1984 1985 1984 1842
459 20250318 111300 1215310354 1985 1985 1985 1985 1042
460 20250318 111200 1213241984 1985 1985 1985 1985 13
461 20250318 111100 1213216179 1985 1985 1985 1985 5
462 20250318 111000 1213206254 1984 1985 1985 1984 1087
463 20250318 110900 1211049560 1985 1985 1985 1985 1131
464 20250318 110800 1208804525 1985 1985 1985 1985 1130
465 20250318 110700 1206561475 1985 1985 1985 1985 984
466 20250318 110600 1204608235 1984 1984 1984 1984 0
467 20250318 110500 1204608235 1984 1985 1985 1984 1169
468 20250318 110400 1202287916 1986 1987 1987 1986 1680
469 20250318 110300 1198950921 1987 1986 1987 1986 517
470 20250318 110200 1197924148 1986 1986 1986 1986 2397
471 20250318 110100 1193163706 1986 1986 1986 1986 1558
472 20250318 110000 1190069518 1986 1986 1986 1986 209
473 20250318 105900 1189654444 1986 1986 1987 1986 4378
474 20250318 105800 1180958349 1985 1985 1985 1985 1244
475 20250318 105700 1178489009 1985 1985 1985 1985 293
476 20250318 105600 1177907404 1984 1983 1984 1983 536
477 20250318 105500 1176844136 1983 1983 1983 1983 2788
478 20250318 105400 1171315532 1982 1984 1984 1982 1732
479 20250318 105300 1167879466 1983 1984 1984 1983 670
480 20250318 105200 1166550840 1983 1983 1985 1983 1004
481 20250318 105100 1164559906 1983 1985 1985 1983 4434
482 20250318 105000 1155763769 1985 1986 1986 1985 597
483 20250318 104900 1154578621 1985 1985 1987 1985 2922
484 20250318 104800 1148777263 1985 1985 1985 1985 24
485 20250318 104700 1148729623 1985 1984 1985 1984 17
486 20250318 104600 1148695892 1984 1985 1985 1984 1060
487 20250318 104500 1146592776 1985 1985 1985 1985 24
488 20250318 104400 1146545136 1985 1987 1987 1985 11698
489 20250318 104300 1123316292 1987 1987 1987 1986 306
490 20250318 104200 1122708303 1987 1987 1987 1987 135
491 20250318 104100 1122440058 1986 1988 1988 1986 488
492 20250318 104000 1121470411 1988 1986 1988 1986 3312
493 20250318 103900 1114888265 1986 1985 1986 1984 28171
494 20250318 103800 1058967686 1985 1985 1985 1981 3102
495 20250318 103700 1052817927 1985 1982 1985 1980 3595
496 20250318 103600 1045693813 1981 1989 1989 1981 57047
497 20250318 103500 932477326 1988 1992 1992 1988 97031
498 20250318 103400 739389736 1991 1993 1993 1991 5259
499 20250318 103300 728915123 1994 1994 1994 1993 3847
500 20250318 103200 721247858 1994 1994 1994 1994 2
501 20250318 103100 721243870 1995 1995 1995 1995 314
502 20250318 103000 720617440 1993 1993 1993 1993 109
503 20250318 102900 720400203 1993 1995 1995 1993 1349
504 20250318 102800 717711046 1993 1993 1993 1993 1787
505 20250318 102700 714149555 1993 1996 1996 1993 835
506 20250318 102600 712485385 1992 1995 1996 1992 16301
507 20250318 102500 679998423 1994 1995 1995 1994 1236
508 20250318 102400 677533803 1994 1995 1995 1994 1482
509 20250318 102300 674578657 1995 1997 1997 1995 1278
510 20250318 102200 672028484 1996 1996 1996 1996 540
511 20250318 102100 670950644 1997 1997 1997 1997 243
512 20250318 102000 670465373 1997 1996 1997 1995 237
513 20250318 101900 669992329 1996 1996 1996 1996 0
514 20250318 101800 669992329 1996 1996 1996 1995 858
515 20250318 101700 668280589 1996 1997 1997 1996 73
516 20250318 101600 668134880 1997 1997 1997 1997 403
517 20250318 101500 667330089 1997 1997 1997 1997 2
518 20250318 101400 667326095 1996 1997 1997 1996 1238
519 20250318 101300 664854446 1998 1998 1998 1998 51
520 20250318 101200 664752548 1998 1998 1998 1997 131
521 20250318 101100 664490935 1998 1998 1998 1996 561
522 20250318 101000 663370777 1997 1999 1999 1997 181
523 20250318 100900 663009120 1996 1996 1996 1996 207
524 20250318 100800 662595948 1994 1997 1999 1994 704
525 20250318 100700 661189970 1994 1995 1998 1994 413
526 20250318 100600 660366051 1994 1996 1998 1994 27135
527 20250318 100500 606224021 1998 1997 1998 1996 1419
528 20250318 100400 603390846 1998 1998 1998 1998 506
529 20250318 100300 602379858 1998 1998 1998 1997 11509
530 20250318 100200 579395274 1998 1998 1998 1998 80
531 20250318 100100 579235434 1998 1998 1998 1998 452
532 20250318 100000 578332338 1999 1999 1999 1998 1077
533 20250318 095900 576179445 1999 1999 1999 1998 1008
534 20250318 095800 574165448 1999 1998 1999 1998 32
535 20250318 095700 574101490 1998 1998 1999 1998 5007
536 20250318 095600 564096703 1999 1999 1999 1999 510
537 20250318 095500 563077213 2000 2000 2000 2000 272
538 20250318 095400 562533213 1998 1998 1998 1998 1300
539 20250318 095300 559935813 1998 2000 2000 1998 2415
540 20250318 095200 555110108 1998 1999 1999 1997 6924
541 20250318 095100 541277110 1999 2000 2000 1999 170
542 20250318 095000 540937270 1999 1999 1999 1999 501
543 20250318 094900 539935771 1999 1999 1999 1999 1
544 20250318 094800 539933772 1998 2002 2002 1998 4127
545 20250318 094700 531683055 2002 2000 2005 2000 61
546 20250318 094600 531561010 1999 2000 2000 1999 189
547 20250318 094500 531183056 2000 2005 2005 2000 864
548 20250318 094400 529454526 2000 2010 2010 2000 755
549 20250318 094300 527943486 2010 1999 2010 1999 502
550 20250318 094200 526939966 1999 2005 2005 1999 10680
551 20250318 094100 505576652 2005 2005 2005 2005 101
552 20250318 094000 505374147 2000 2005 2005 2000 1143
553 20250318 093900 503084792 2010 2005 2010 2005 94
554 20250318 093800 502896112 2005 2005 2005 2005 429
555 20250318 093700 502035967 2005 2005 2005 2005 3369
556 20250318 093600 495281122 2005 1997 2005 1997 26277
557 20250318 093500 442764277 1997 1994 1997 1993 21415
558 20250318 093400 400022787 1993 1996 1996 1992 8490
559 20250318 093300 383097672 1997 1997 1997 1994 520
560 20250318 093200 382060576 1997 1997 1997 1995 897
561 20250318 093100 380271025 1997 1998 1998 1995 221
562 20250318 093000 379830102 1994 1998 1998 1994 513
563 20250318 092900 378807128 1992 1999 1999 1992 7633
564 20250318 092800 363584665 1996 1999 1999 1996 3802
565 20250318 092700 355993825 1997 1998 1998 1997 876
566 20250318 092600 354244418 1998 1999 1999 1998 10
567 20250318 092500 354224429 2000 1999 2000 1996 3542
568 20250318 092400 347150576 2000 2000 2000 1999 363
569 20250318 092300 346424922 2000 2000 2000 1999 3046
570 20250318 092200 340333968 1999 1999 1999 1998 2074
571 20250318 092100 336188442 2000 1996 2000 1996 1058
572 20250318 092000 334074191 1998 1997 1998 1996 2487
573 20250318 091900 329107494 1997 1997 1998 1997 553
574 20250318 091800 328003151 1995 1999 1999 1995 1612
575 20250318 091700 324783407 1997 1996 1999 1996 5333
576 20250318 091600 314132367 1997 1992 1997 1992 7695
577 20250318 091500 298798494 1993 1994 1997 1993 3167
578 20250318 091400 292486040 1997 1996 1997 1993 456
579 20250318 091300 291577066 1993 1996 1996 1993 1456
580 20250318 091200 288671040 1993 1992 1996 1992 631
581 20250318 091100 287413954 1994 1993 1994 1991 1712
582 20250318 091000 284003085 1992 1996 1996 1992 39
583 20250318 090900 283925249 1996 1990 1996 1989 7328
584 20250318 090800 269347578 1989 1988 1989 1987 7329
585 20250318 090700 254776169 1988 1992 1992 1988 11322
586 20250318 090600 232241154 1992 1996 1997 1991 8577
587 20250318 090500 215155343 1997 1993 2000 1989 25586
588 20250318 090400 164203609 1993 2000 2000 1993 34815
589 20250318 090300 94682882 2000 2000 2005 2000 4086
590 20250318 090200 86510842 2005 2005 2005 2005 5493
591 20250318 090100 75497377 2010 2005 2010 1999 3527
592 20250318 090000 68427950 2005 1997 2015 1996 34162

1
007110/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,77456610,0,158011484400,0.00
20250313,0,77456610,0,153364087800,0.00
20250312,0,77456610,0,151582585770,0.00
20250311,0,77456610,0,150808019670,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 77456610 0 158011484400 0.00
3 20250313 0 77456610 0 153364087800 0.00
4 20250312 0 77456610 0 151582585770 0.00
5 20250311 0 77456610 0 150808019670 0.00