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

Update 2025-04-01 4020 candle_min

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

626
032280/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192400,705159125,1988,1988,1988,1988,1431
20250401,192300,705159125,1988,1988,1988,1988,0
20250401,192200,705159125,1988,1988,1988,1988,0
20250401,192100,705159125,1988,1988,1988,1988,0
20250401,192000,705159125,1988,1988,1988,1988,0
20250401,191900,705159125,1988,1988,1988,1988,0
20250401,191800,705159125,1988,1988,1988,1988,0
20250401,191700,705159125,1988,1988,1988,1988,0
20250401,191600,705159125,1988,1988,1988,1988,0
20250401,191500,705159125,1988,1988,1988,1988,0
20250401,191400,705159125,1988,1988,1988,1988,0
20250401,191300,705159125,1988,1988,1988,1988,0
20250401,191200,705159125,1988,1988,1988,1988,0
20250401,191100,705159125,1988,1988,1988,1988,0
20250401,191000,705159125,1988,1988,1988,1988,0
20250401,190900,705159125,1988,1988,1988,1988,0
20250401,190800,705159125,1988,1988,1988,1988,0
20250401,190700,705159125,1988,1988,1988,1988,0
20250401,190600,705159125,1988,1988,1988,1988,0
20250401,190500,705159125,1988,1988,1988,1988,0
20250401,190400,705159125,1988,1988,1988,1988,0
20250401,190300,705159125,1988,1988,1988,1988,0
20250401,190200,705159125,1988,1988,1988,1988,0
20250401,190100,705159125,1988,1988,1988,1988,0
20250401,190000,705159125,1988,1988,1988,1988,0
20250401,185900,705159125,1988,1988,1988,1988,0
20250401,185800,705159125,1988,1988,1988,1988,0
20250401,185700,705159125,1988,1988,1988,1988,0
20250401,185600,705159125,1988,1988,1988,1988,0
20250401,185500,705159125,1988,1988,1988,1988,0
20250401,185400,705159125,1988,1988,1988,1988,1431
20250401,185300,705159125,1988,1988,1988,1988,0
20250401,185200,705159125,1988,1988,1988,1988,0
20250401,185100,705159125,1988,1988,1988,1988,0
20250401,185000,705159125,1988,1988,1988,1988,0
20250401,184900,705159125,1988,1988,1988,1988,0
20250401,184800,705159125,1988,1988,1988,1988,0
20250401,184700,705159125,1988,1988,1988,1988,0
20250401,184600,705159125,1988,1988,1988,1988,0
20250401,184500,705159125,1988,1988,1988,1988,0
20250401,184400,705159125,1988,1988,1988,1988,0
20250401,184300,705159125,1988,1988,1988,1988,0
20250401,184200,705159125,1988,1988,1988,1988,0
20250401,184100,705159125,1988,1988,1988,1988,0
20250401,184000,705159125,1988,1988,1988,1988,0
20250401,183900,705159125,1988,1988,1988,1988,0
20250401,183800,705159125,1988,1988,1988,1988,0
20250401,183700,705159125,1988,1988,1988,1988,0
20250401,183600,705159125,1988,1988,1988,1988,0
20250401,183500,705159125,1988,1988,1988,1988,0
20250401,183400,705159125,1988,1988,1988,1988,0
20250401,183300,705159125,1988,1988,1988,1988,0
20250401,183200,705159125,1988,1988,1988,1988,0
20250401,183100,705159125,1988,1988,1988,1988,0
20250401,183000,705159125,1988,1988,1988,1988,0
20250401,182900,705159125,1988,1988,1988,1988,0
20250401,182800,705159125,1988,1988,1988,1988,0
20250401,182700,705159125,1988,1988,1988,1988,0
20250401,182600,705159125,1988,1988,1988,1988,0
20250401,182500,705159125,1988,1988,1988,1988,0
20250401,182400,705159125,1988,1988,1988,1988,1431
20250401,182300,705159125,1988,1988,1988,1988,0
20250401,182200,705159125,1988,1988,1988,1988,0
20250401,182100,705159125,1988,1988,1988,1988,0
20250401,182000,705159125,1988,1988,1988,1988,0
20250401,181900,705159125,1988,1988,1988,1988,0
20250401,181800,705159125,1988,1988,1988,1988,0
20250401,181700,705159125,1988,1988,1988,1988,0
20250401,181600,705159125,1988,1988,1988,1988,0
20250401,181500,705159125,1988,1988,1988,1988,0
20250401,181400,705159125,1988,1988,1988,1988,0
20250401,181300,705159125,1988,1988,1988,1988,0
20250401,181200,705159125,1988,1988,1988,1988,0
20250401,181100,705159125,1988,1988,1988,1988,0
20250401,181000,705159125,1988,1988,1988,1988,0
20250401,180900,705159125,1988,1988,1988,1988,0
20250401,180800,705159125,1988,1988,1988,1988,0
20250401,180700,705159125,1988,1988,1988,1988,0
20250401,180600,705159125,1988,1988,1988,1988,0
20250401,180500,705159125,1988,1988,1988,1988,0
20250401,180400,705159125,1988,1988,1988,1988,0
20250401,180300,705159125,1988,1988,1988,1988,0
20250401,180200,705159125,1988,1988,1988,1988,0
20250401,180100,705159125,1988,1988,1988,1988,0
20250401,180000,705159125,1988,1988,1988,1988,0
20250401,175900,705159125,1988,1988,1988,1988,0
20250401,175800,705159125,1988,1988,1988,1988,0
20250401,175700,705159125,1988,1988,1988,1988,0
20250401,175600,705159125,1988,1988,1988,1988,0
20250401,175500,705159125,1988,1988,1988,1988,0
20250401,175400,705159125,1988,1988,1988,1988,1431
20250401,175300,705159125,1988,1988,1988,1988,0
20250401,175200,705159125,1988,1988,1988,1988,0
20250401,175100,705159125,1988,1988,1988,1988,0
20250401,175000,705159125,1988,1988,1988,1988,0
20250401,174900,705159125,1988,1988,1988,1988,0
20250401,174800,705159125,1988,1988,1988,1988,0
20250401,174700,705159125,1988,1988,1988,1988,0
20250401,174600,705159125,1988,1988,1988,1988,0
20250401,174500,705159125,1988,1988,1988,1988,0
20250401,174400,705159125,1988,1988,1988,1988,0
20250401,174300,705159125,1988,1988,1988,1988,0
20250401,174200,705159125,1988,1988,1988,1988,0
20250401,174100,705159125,1988,1988,1988,1988,0
20250401,174000,705159125,1988,1988,1988,1988,0
20250401,173900,705159125,1988,1988,1988,1988,0
20250401,173800,705159125,1988,1988,1988,1988,0
20250401,173700,705159125,1988,1988,1988,1988,0
20250401,173600,705159125,1988,1988,1988,1988,0
20250401,173500,705159125,1988,1988,1988,1988,0
20250401,173400,705159125,1988,1988,1988,1988,0
20250401,173300,705159125,1988,1988,1988,1988,0
20250401,173200,705159125,1988,1988,1988,1988,0
20250401,173100,705159125,1988,1988,1988,1988,0
20250401,173000,705159125,1988,1988,1988,1988,0
20250401,172900,705159125,1988,1988,1988,1988,0
20250401,172800,705159125,1988,1988,1988,1988,0
20250401,172700,705159125,1988,1988,1988,1988,0
20250401,172600,705159125,1988,1988,1988,1988,0
20250401,172500,705159125,1988,1988,1988,1988,0
20250401,172400,705159125,1988,1988,1988,1988,1431
20250401,172300,705159125,1988,1988,1988,1988,0
20250401,172200,705159125,1988,1988,1988,1988,0
20250401,172100,705159125,1988,1988,1988,1988,0
20250401,172000,705159125,1988,1988,1988,1988,0
20250401,171900,705159125,1988,1988,1988,1988,0
20250401,171800,705159125,1988,1988,1988,1988,0
20250401,171700,705159125,1988,1988,1988,1988,0
20250401,171600,705159125,1988,1988,1988,1988,0
20250401,171500,705159125,1988,1988,1988,1988,0
20250401,171400,705159125,1988,1988,1988,1988,0
20250401,171300,705159125,1988,1988,1988,1988,0
20250401,171200,705159125,1988,1988,1988,1988,0
20250401,171100,705159125,1988,1988,1988,1988,0
20250401,171000,705159125,1988,1988,1988,1988,0
20250401,170900,705159125,1988,1988,1988,1988,0
20250401,170800,705159125,1988,1988,1988,1988,0
20250401,170700,705159125,1988,1988,1988,1988,0
20250401,170600,705159125,1988,1988,1988,1988,0
20250401,170500,705159125,1988,1988,1988,1988,0
20250401,170400,705159125,1988,1988,1988,1988,0
20250401,170300,705159125,1988,1988,1988,1988,0
20250401,170200,705159125,1988,1988,1988,1988,0
20250401,170100,705159125,1988,1988,1988,1988,0
20250401,170000,705159125,1988,1988,1988,1988,0
20250401,165900,705159125,1988,1988,1988,1988,0
20250401,165800,705159125,1988,1988,1988,1988,0
20250401,165700,705159125,1988,1988,1988,1988,0
20250401,165600,705159125,1988,1988,1988,1988,0
20250401,165500,705159125,1988,1988,1988,1988,0
20250401,165400,705159125,1988,1988,1988,1988,1431
20250401,165300,705159125,1988,1988,1988,1988,0
20250401,165200,705159125,1988,1988,1988,1988,0
20250401,165100,705159125,1988,1988,1988,1988,0
20250401,165000,705159125,1988,1988,1988,1988,0
20250401,164900,705159125,1988,1988,1988,1988,0
20250401,164800,705159125,1988,1988,1988,1988,0
20250401,164700,705159125,1988,1988,1988,1988,0
20250401,164600,705159125,1988,1988,1988,1988,0
20250401,164500,705159125,1988,1988,1988,1988,0
20250401,164400,705159125,1988,1988,1988,1988,0
20250401,164300,705159125,1988,1988,1988,1988,0
20250401,164200,705159125,1988,1988,1988,1988,0
20250401,164100,705159125,1988,1988,1988,1988,0
20250401,164000,705159125,1988,1988,1988,1988,0
20250401,163900,705159125,1988,1988,1988,1988,0
20250401,163800,705159125,1988,1988,1988,1988,0
20250401,163700,705159125,1988,1988,1988,1988,0
20250401,163600,705159125,1988,1988,1988,1988,0
20250401,163500,705159125,1988,1988,1988,1988,0
20250401,163400,705159125,1988,1988,1988,1988,0
20250401,163300,705159125,1988,1988,1988,1988,0
20250401,163200,705159125,1988,1988,1988,1988,0
20250401,163100,705159125,1988,1988,1988,1988,0
20250401,163000,705159125,1988,1988,1988,1988,0
20250401,162900,705159125,1988,1988,1988,1988,0
20250401,162800,705159125,1988,1988,1988,1988,0
20250401,162700,705159125,1988,1988,1988,1988,0
20250401,162600,705159125,1988,1988,1988,1988,0
20250401,162500,705159125,1988,1988,1988,1988,0
20250401,162400,705159125,1988,1988,1988,1988,1431
20250401,162300,705159125,1988,1988,1988,1988,0
20250401,162200,705159125,1988,1988,1988,1988,0
20250401,162100,705159125,1988,1988,1988,1988,0
20250401,162000,705159125,1988,1988,1988,1988,0
20250401,161900,705159125,1988,1988,1988,1988,0
20250401,161800,705159125,1988,1988,1988,1988,0
20250401,161700,705159125,1988,1988,1988,1988,0
20250401,161600,705159125,1988,1988,1988,1988,0
20250401,161500,705159125,1988,1988,1988,1988,0
20250401,161400,705159125,1988,1988,1988,1988,0
20250401,161300,705159125,1988,1988,1988,1988,0
20250401,161200,705159125,1988,1988,1988,1988,0
20250401,161100,705159125,1988,1988,1988,1988,0
20250401,161000,705159125,1988,1988,1988,1988,0
20250401,160900,705159125,1988,1988,1988,1988,0
20250401,160800,705159125,1988,1988,1988,1988,0
20250401,160700,705159125,1988,1988,1988,1988,0
20250401,160600,705159125,1988,1988,1988,1988,0
20250401,160500,705159125,1988,1988,1988,1988,0
20250401,160400,705159125,1988,1988,1988,1988,0
20250401,160300,705159125,1988,1988,1988,1988,0
20250401,160200,705159125,1988,1988,1988,1988,0
20250401,160100,705159125,1988,1988,1988,1988,0
20250401,160000,705159125,1988,1988,1988,1988,0
20250401,155900,705159125,1988,1988,1988,1988,0
20250401,155800,705159125,1988,1988,1988,1988,0
20250401,155700,705159125,1988,1988,1988,1988,0
20250401,155600,705159125,1988,1988,1988,1988,0
20250401,155500,705159125,1988,1988,1988,1988,0
20250401,155400,705159125,1988,1988,1988,1988,1431
20250401,155300,705159125,1988,1988,1988,1988,0
20250401,155200,705159125,1988,1988,1988,1988,0
20250401,155100,705159125,1988,1988,1988,1988,0
20250401,155000,705159125,1988,1988,1988,1988,0
20250401,154900,705159125,1988,1988,1988,1988,0
20250401,154800,705159125,1988,1988,1988,1988,0
20250401,154700,705159125,1988,1988,1988,1988,0
20250401,154600,705159125,1988,1988,1988,1988,0
20250401,154500,705159125,1988,1988,1988,1988,0
20250401,154400,705159125,1988,1988,1988,1988,0
20250401,154300,705159125,1988,1988,1988,1988,0
20250401,154200,705159125,1988,1988,1988,1988,0
20250401,154100,705159125,1988,1988,1988,1988,0
20250401,154000,705159125,1988,1988,1988,1988,0
20250401,153900,705159125,1988,1988,1988,1988,0
20250401,153800,705159125,1988,1988,1988,1988,0
20250401,153700,705159125,1988,1988,1988,1988,0
20250401,153600,705159125,1988,1988,1988,1988,0
20250401,153500,705159125,1988,1988,1988,1988,0
20250401,153400,705159125,1988,1988,1988,1988,0
20250401,153300,705159125,1988,1988,1988,1988,0
20250401,153200,705159125,1988,1988,1988,1988,0
20250401,153100,705159125,1988,1988,1988,1988,0
20250401,153000,705159125,1988,1988,1988,1988,1431
20250401,152900,702314297,2020,2020,2020,2020,0
20250401,152800,702314297,2020,2020,2020,2020,0
20250401,152700,702314297,2020,2020,2020,2020,0
20250401,152600,702314297,2020,2020,2020,2020,0
20250401,152500,702314297,2020,2020,2020,2020,0
20250401,152400,702314297,2020,2020,2020,2020,0
20250401,152300,702314297,2020,2020,2020,2020,0
20250401,152200,702314297,2020,2020,2020,2020,0
20250401,152100,702314297,2020,2020,2020,2020,0
20250401,152000,702314297,2020,2020,2020,2020,0
20250401,151900,702314297,2020,2020,2020,2020,0
20250401,151800,702314297,2020,2020,2020,2020,0
20250401,151700,702314297,2020,2020,2020,2020,0
20250401,151600,702314297,2020,2020,2020,2020,0
20250401,151500,702314297,2020,2020,2020,2020,0
20250401,151400,702314297,2020,2020,2020,2020,0
20250401,151300,702314297,2020,2015,2020,2015,375
20250401,151200,701557252,2010,2010,2010,2010,67
20250401,151100,701422582,2010,2010,2010,2010,3
20250401,151000,701416552,2000,2000,2000,2000,7921
20250401,150900,685574552,1962,1962,1962,1962,0
20250401,150800,685574552,1962,1961,2000,1961,2325
20250401,150700,680944055,1960,1960,1960,1960,0
20250401,150600,680944055,1960,1960,1960,1960,0
20250401,150500,680944055,1960,1960,1960,1960,0
20250401,150400,680944055,1960,1960,1960,1960,0
20250401,150300,680944055,1960,1960,1960,1960,0
20250401,150200,680944055,1960,1960,1960,1960,0
20250401,150100,680944055,1960,1966,1966,1960,703
20250401,150000,679566167,2000,2000,2000,2000,0
20250401,145900,679566167,2000,2000,2000,2000,0
20250401,145800,679566167,2000,2000,2000,2000,0
20250401,145700,679566167,2000,2000,2000,2000,0
20250401,145600,679566167,2000,1961,2000,1961,280
20250401,145500,679007140,1955,1955,1955,1955,1
20250401,145400,679005185,1986,1987,1987,1986,7
20250401,145300,678991281,1994,1996,1996,1994,1024
20250401,145200,676949416,1994,1994,1994,1994,0
20250401,145100,676949416,1994,1994,1994,1994,0
20250401,145000,676949416,1994,1994,1994,1994,0
20250401,144900,676949416,1994,1994,1994,1994,0
20250401,144800,676949416,1994,1994,1994,1994,0
20250401,144700,676949416,1994,1994,1994,1994,0
20250401,144600,676949416,1994,1999,1999,1994,2810
20250401,144500,671344419,1999,1998,1999,1998,284
20250401,144400,670776708,1999,1999,1999,1999,10
20250401,144300,670756718,1999,1999,1999,1999,0
20250401,144200,670756718,1999,1996,1999,1996,153
20250401,144100,670451018,1996,1996,1996,1996,1
20250401,144000,670449022,1996,1996,1996,1996,0
20250401,143900,670449022,1996,1996,1996,1996,0
20250401,143800,670449022,1996,1996,1996,1996,1
20250401,143700,670447026,1998,1998,1998,1998,0
20250401,143600,670447026,1998,1998,1998,1998,0
20250401,143500,670447026,1998,1998,1998,1998,0
20250401,143400,670447026,1998,1999,1999,1998,81
20250401,143300,670285119,1999,1999,1999,1999,0
20250401,143200,670285119,1999,1993,1999,1993,246
20250401,143100,669794035,1992,1992,1992,1992,0
20250401,143000,669794035,1992,1992,1992,1992,2
20250401,142900,669790051,1988,1988,1988,1988,0
20250401,142800,669790051,1988,1988,1988,1988,1
20250401,142700,669788063,1985,1985,1985,1985,1378
20250401,142600,667052733,1985,1980,1986,1980,3175
20250401,142500,660752510,1957,1957,1957,1957,0
20250401,142400,660752510,1957,1957,1957,1957,283
20250401,142300,660198679,1966,1977,1977,1961,3533
20250401,142200,653247030,1978,1984,1984,1978,3127
20250401,142100,647061300,1988,1988,1988,1988,18
20250401,142000,647025516,1988,1988,1988,1988,0
20250401,141900,647025516,1988,1990,1990,1988,151
20250401,141800,646725090,1994,1994,1994,1994,10
20250401,141700,646705150,1999,1999,1999,1999,159
20250401,141600,646387309,2000,2000,2000,2000,3
20250401,141500,646381309,2000,2000,2000,2000,0
20250401,141400,646381309,2000,2005,2005,2000,77
20250401,141300,646227189,2010,2010,2010,2010,20
20250401,141200,646186989,2020,2020,2020,2020,0
20250401,141100,646186989,2020,2025,2025,2020,336
20250401,141000,645507394,2030,2030,2030,2030,0
20250401,140900,645507394,2030,2030,2030,2030,0
20250401,140800,645507394,2030,2030,2030,2030,0
20250401,140700,645507394,2030,2030,2030,2030,0
20250401,140600,645507394,2030,2030,2030,2030,0
20250401,140500,645507394,2030,2030,2030,2030,0
20250401,140400,645507394,2030,2030,2030,2030,1
20250401,140300,645505364,2015,2015,2015,2015,1
20250401,140200,645503349,2015,2015,2015,2015,869
20250401,140100,643752314,2010,2010,2010,2010,0
20250401,140000,643752314,2010,2010,2010,2010,5
20250401,135900,643742264,2010,2010,2010,2010,11
20250401,135800,643720154,2010,2010,2010,2010,95
20250401,135700,643529204,2000,2000,2000,2000,0
20250401,135600,643529204,2000,2000,2000,2000,50
20250401,135500,643429204,2000,2005,2005,2000,30
20250401,135400,643369199,2000,2000,2000,2000,0
20250401,135300,643369199,2000,2000,2000,2000,0
20250401,135200,643369199,2000,2000,2000,2000,1000
20250401,135100,641369199,2010,2010,2010,2010,0
20250401,135000,641369199,2010,2010,2010,2010,25
20250401,134900,641318949,1998,2010,2010,1998,42
20250401,134800,641234553,2000,2000,2000,2000,0
20250401,134700,641234553,2000,2000,2000,2000,421
20250401,134600,640392553,2000,2010,2010,2000,92
20250401,134500,640208453,2015,2015,2015,2015,0
20250401,134400,640208453,2015,2015,2015,2015,0
20250401,134300,640208453,2015,2015,2015,2015,0
20250401,134200,640208453,2015,2015,2015,2015,43
20250401,134100,640121808,2015,2015,2015,2015,40
20250401,134000,640041208,2015,1998,2015,1998,173
20250401,133900,639692868,1998,1998,1998,1998,0
20250401,133800,639692868,1998,1998,1998,1998,0
20250401,133700,639692868,1998,1998,1998,1998,0
20250401,133600,639692868,1998,2005,2015,1998,5393
20250401,133500,628837988,1997,1997,1997,1997,0
20250401,133400,628837988,1997,1997,1997,1997,0
20250401,133300,628837988,1997,1994,1997,1994,4
20250401,133200,628830006,2000,2000,2000,2000,0
20250401,133100,628830006,2000,2000,2000,2000,0
20250401,133000,628830006,2000,2000,2000,2000,0
20250401,132900,628830006,2000,2000,2000,2000,0
20250401,132800,628830006,2000,2000,2000,2000,0
20250401,132700,628830006,2000,2000,2000,2000,13
20250401,132600,628804006,2005,2005,2005,2005,0
20250401,132500,628804006,2005,2005,2005,2005,43
20250401,132400,628717791,2005,2005,2005,2005,0
20250401,132300,628717791,2005,2005,2005,2005,46
20250401,132200,628625561,2010,2010,2010,2010,0
20250401,132100,628625561,2010,2010,2010,2010,0
20250401,132000,628625561,2010,2015,2015,2010,918
20250401,131900,626775935,2040,2040,2040,2040,0
20250401,131800,626775935,2040,2040,2040,2040,0
20250401,131700,626775935,2040,2040,2040,2040,0
20250401,131600,626775935,2040,2040,2040,2040,2
20250401,131500,626771855,2020,2015,2020,2015,3580
20250401,131400,619546625,2010,2010,2010,2010,562
20250401,131300,618417005,1984,1984,1984,1984,0
20250401,131200,618417005,1984,1984,1984,1984,0
20250401,131100,618417005,1984,2005,2005,1984,25
20250401,131000,618367138,2020,2020,2020,2020,194
20250401,130900,617975258,2020,2055,2065,2020,2001
20250401,130800,613898193,2055,2045,2055,2045,506
20250401,130700,612859318,2065,2065,2065,2065,100
20250401,130600,612652818,2070,2070,2070,2070,0
20250401,130500,612652818,2070,2010,2070,2010,2607
20250401,130400,607313483,2010,2010,2010,2010,0
20250401,130300,607313483,2010,2010,2010,2010,57
20250401,130200,607198913,2025,2025,2025,2025,0
20250401,130100,607198913,2025,2025,2025,2025,1
20250401,130000,607196888,2015,2015,2015,2015,0
20250401,125900,607196888,2015,2020,2020,2015,234
20250401,125800,606725348,2015,2015,2015,2015,0
20250401,125700,606725348,2015,2015,2015,2015,1
20250401,125600,606723333,2025,2025,2025,2025,1
20250401,125500,606721308,2020,2020,2020,2020,12
20250401,125400,606697068,2025,2035,2035,2025,232
20250401,125300,606226113,2040,2040,2040,2040,9
20250401,125200,606207753,2030,2035,2035,2030,1411
20250401,125100,603336533,2035,2035,2035,2035,0
20250401,125000,603336533,2035,2060,2060,2035,125
20250401,124900,603081383,2040,2040,2040,2040,85
20250401,124800,602907983,2040,2040,2040,2040,14
20250401,124700,602879423,2045,2045,2045,2045,0
20250401,124600,602879423,2045,2045,2045,2045,0
20250401,124500,602879423,2045,2045,2045,2045,40
20250401,124400,602797623,2045,2045,2045,2045,10
20250401,124300,602777173,2045,2045,2045,2045,100
20250401,124200,602572673,2045,2060,2060,2045,293
20250401,124100,601970548,2060,2055,2060,2045,816
20250401,124000,600296268,2060,2065,2075,2060,719
20250401,123900,598812923,2080,2060,2080,2060,3235
20250401,123800,592095448,2075,2060,2075,2060,10692
20250401,123700,569991513,2060,2045,2060,2045,6110
20250401,123600,557468938,2040,2035,2040,2035,554
20250401,123500,556338928,2030,2030,2030,2030,0
20250401,123400,556338928,2030,2030,2030,2030,0
20250401,123300,556338928,2030,2030,2030,2030,17
20250401,123200,556304418,2015,2015,2015,2015,0
20250401,123100,556304418,2015,2015,2015,2015,25
20250401,123000,556254043,2015,2020,2020,2015,1441
20250401,122900,553350358,2015,2015,2015,2015,0
20250401,122800,553350358,2015,2015,2015,2015,0
20250401,122700,553350358,2015,2025,2025,2015,244
20250401,122600,552858483,2025,2030,2030,2025,87
20250401,122500,552682293,2025,2025,2025,2025,0
20250401,122400,552682293,2025,2030,2030,2025,800
20250401,122300,551059778,2025,2025,2025,2025,0
20250401,122200,551059778,2025,2025,2025,2025,0
20250401,122100,551059778,2025,2025,2025,2025,0
20250401,122000,551059778,2025,2035,2035,2015,659
20250401,121900,549721983,2035,2035,2035,2035,193
20250401,121800,549329228,2035,2030,2035,2030,282
20250401,121700,548756493,2045,2045,2045,2045,0
20250401,121600,548756493,2045,2025,2045,2025,4
20250401,121500,548748373,2045,2045,2045,2045,0
20250401,121400,548748373,2045,2030,2045,2015,3792
20250401,121300,541035543,2030,2020,2030,2015,146
20250401,121200,540739223,2015,2025,2025,2015,3308
20250401,121100,534041073,2015,2015,2015,2015,0
20250401,121000,534041073,2015,2025,2025,2015,801
20250401,120900,532427028,2030,2030,2030,2030,0
20250401,120800,532427028,2030,2030,2030,2030,431
20250401,120700,531552098,2030,2025,2030,2025,3568
20250401,120600,524316898,2025,2010,2025,2010,509
20250401,120500,523288498,2010,2015,2015,2010,201
20250401,120400,522883488,2010,2010,2010,2010,609
20250401,120300,521659398,2015,2015,2015,2015,0
20250401,120200,521659398,2015,2015,2015,2015,376
20250401,120100,520901758,2000,1999,2010,1999,3279
20250401,120000,514335043,1995,1990,1995,1990,820
20250401,115900,512703238,1986,1986,1986,1986,300
20250401,115800,512107438,1997,1997,1997,1997,0
20250401,115700,512107438,1997,1997,1997,1997,66
20250401,115600,511975636,2000,2000,2000,2000,1
20250401,115500,511973636,1999,1999,1999,1999,463
20250401,115400,511048099,1999,1995,1999,1995,1645
20250401,115300,507766316,1999,1990,1999,1990,756
20250401,115200,506261867,1990,1985,1990,1985,2
20250401,115100,506257892,1968,1968,1968,1968,0
20250401,115000,506257892,1968,1970,1970,1968,2910
20250401,114900,500530666,1968,2015,2015,1966,6174
20250401,114800,488244474,2040,2035,2040,2035,700
20250401,114700,486819344,2020,2020,2020,2020,600
20250401,114600,485607344,2020,2020,2020,2020,0
20250401,114500,485607344,2020,2020,2020,2020,608
20250401,114400,484379184,2035,2035,2035,2020,196
20250401,114300,483981149,2020,2020,2020,2020,3
20250401,114200,483975089,2035,2030,2035,2030,1515
20250401,114100,480897139,2040,2040,2040,2040,0
20250401,114000,480897139,2040,2045,2045,2040,11
20250401,113900,480874694,2045,2025,2050,2025,18908
20250401,113800,442209819,2045,2040,2045,2040,558
20250401,113700,441070279,2040,2040,2045,2030,3131
20250401,113600,434692124,2045,2045,2045,2045,1922
20250401,113500,430761634,2040,2040,2045,2040,3831
20250401,113400,422939439,2030,2030,2035,2030,3503
20250401,113300,415821649,2015,2010,2025,2010,5505
20250401,113200,404716259,2005,2000,2010,2000,1679
20250401,113100,401357509,2000,2010,2010,1996,4387
20250401,113000,392580117,2015,2015,2015,2005,442
20250401,112900,391691537,2015,2015,2020,2010,3248
20250401,112800,385155107,2015,2005,2015,2005,3123
20250401,112700,378863827,2005,2005,2005,2005,0
20250401,112600,378863827,2005,2005,2005,2005,185
20250401,112500,378492902,2005,1994,2010,1994,8011
20250401,112400,362428755,1994,1981,1994,1981,1253
20250401,112300,359943490,1981,1989,1989,1981,131
20250401,112200,359683179,1980,1981,1981,1980,170
20250401,112100,359346576,1999,2000,2000,1999,22
20250401,112000,359302596,2000,2005,2005,2000,3013
20250401,111900,353261716,2005,1999,2005,1976,11032
20250401,111800,331189603,1999,1984,1999,1984,5070
20250401,111700,321082439,1983,1981,1983,1981,1522
20250401,111600,318066167,1985,1985,1985,1985,0
20250401,111500,318066167,1985,1986,1986,1985,1153
20250401,111400,315776393,1986,1968,1986,1968,1562
20250401,111300,312690407,1968,1968,1968,1968,258
20250401,111200,312182663,1968,1973,1973,1966,2394
20250401,111100,307470240,1968,1988,1988,1968,2908
20250401,111000,301742109,1971,1998,1999,1970,963
20250401,110900,299843934,1968,1990,2000,1968,42989
20250401,110800,214403531,1997,1977,1999,1977,10996
20250401,110700,192570104,1978,1968,1978,1964,2341
20250401,110600,187942426,1977,1979,1979,1966,22534
20250401,110500,143351525,1978,1978,1978,1978,0
20250401,110400,143351525,1978,1962,1978,1962,275
20250401,110300,142811162,1962,1939,1975,1939,11978
20250401,110200,119489979,1942,1943,1943,1920,854
20250401,110100,117837230,1945,1936,1945,1919,6977
20250401,110000,104319239,1937,1919,1937,1918,1387
20250401,105900,101656736,1918,1879,1918,1879,317
20250401,105800,101052630,1919,1919,1919,1919,130
20250401,105700,100803160,1920,1908,1920,1908,2782
20250401,105600,95470892,1907,1901,1907,1901,1377
20250401,105500,92850317,1902,1869,1902,1869,1740
20250401,105400,89551715,1859,1858,1860,1858,873
20250401,105300,87929434,1894,1902,1903,1894,1259
20250401,105200,85540171,1908,1908,1908,1908,116
20250401,105100,85318843,1910,1845,1910,1845,1545
20250401,105000,82446335,1845,1845,1845,1845,217
20250401,104900,82045970,1846,1846,1846,1846,600
20250401,104800,80938370,1845,1845,1845,1845,100
20250401,104700,80753870,1846,1846,1846,1846,0
20250401,104600,80753870,1846,1799,1850,1799,5400
20250401,104500,70787196,1795,1795,1795,1795,713
20250401,104400,69507361,1795,1778,1795,1778,3597
20250401,104300,63069777,1778,1772,1778,1772,5673
20250401,104200,53002399,1770,1769,1770,1769,1030
20250401,104100,51179322,1769,1769,1769,1769,51
20250401,104000,51089103,1760,1760,1760,1760,1655
20250401,103900,48176303,1760,1760,1760,1760,0
20250401,103800,48176303,1760,1760,1760,1760,1
20250401,103700,48174543,1747,1760,1760,1747,230
20250401,103600,47769847,1760,1760,1760,1760,0
20250401,103500,47769847,1760,1760,1760,1760,0
20250401,103400,47769847,1760,1760,1760,1760,11
20250401,103300,47750487,1759,1759,1759,1759,0
20250401,103200,47750487,1759,1759,1759,1759,0
20250401,103100,47750487,1759,1759,1759,1759,0
20250401,103000,47750487,1759,1759,1759,1759,0
20250401,102900,47750487,1759,1759,1759,1759,0
20250401,102800,47750487,1759,1759,1759,1759,0
20250401,102700,47750487,1759,1759,1759,1759,0
20250401,102600,47750487,1759,1758,1760,1758,4
20250401,102500,47743451,1759,1759,1759,1759,0
20250401,102400,47743451,1759,1759,1759,1759,0
20250401,102300,47743451,1759,1759,1759,1759,4
20250401,102200,47736415,1760,1760,1760,1746,14
20250401,102100,47711840,1760,1760,1760,1760,0
20250401,102000,47711840,1760,1760,1760,1760,0
20250401,101900,47711840,1760,1760,1760,1760,0
20250401,101800,47711840,1760,1760,1760,1760,50
20250401,101700,47623840,1760,1760,1760,1760,0
20250401,101600,47623840,1760,1760,1760,1760,0
20250401,101500,47623840,1760,1760,1760,1760,0
20250401,101400,47623840,1760,1760,1760,1760,0
20250401,101300,47623840,1760,1760,1760,1760,0
20250401,101200,47623840,1760,1760,1760,1760,0
20250401,101100,47623840,1760,1760,1760,1760,1
20250401,101000,47622080,1751,1751,1751,1751,0
20250401,100900,47622080,1751,1751,1751,1751,0
20250401,100800,47622080,1751,1751,1751,1751,0
20250401,100700,47622080,1751,1751,1751,1751,0
20250401,100600,47622080,1751,1751,1760,1751,4
20250401,100500,47615066,1750,1752,1752,1750,3
20250401,100400,47609813,1760,1760,1760,1760,170
20250401,100300,47310613,1760,1760,1760,1760,0
20250401,100200,47310613,1760,1760,1760,1760,0
20250401,100100,47310613,1760,1737,1760,1737,3
20250401,100000,47305379,1760,1737,1760,1737,3
20250401,095900,47300145,1760,1760,1760,1760,0
20250401,095800,47300145,1760,1760,1760,1760,0
20250401,095700,47300145,1760,1737,1760,1737,3
20250401,095600,47294911,1760,1760,1760,1760,170
20250401,095500,46995711,1760,1760,1760,1760,0
20250401,095400,46995711,1760,1760,1760,1760,4
20250401,095300,46988671,1760,1737,1760,1737,2
20250401,095200,46985174,1756,1756,1756,1756,0
20250401,095100,46985174,1756,1756,1756,1756,0
20250401,095000,46985174,1756,1756,1756,1756,0
20250401,094900,46985174,1756,1756,1756,1756,1
20250401,094800,46983418,1754,1754,1754,1754,38
20250401,094700,46916766,1756,1740,1756,1733,42
20250401,094600,46843948,1732,1750,1750,1732,134
20250401,094500,46609466,1750,1752,1752,1750,867
20250401,094400,45091657,1770,1770,1770,1770,1
20250401,094300,45089887,1759,1759,1759,1759,1900
20250401,094200,41747787,1759,1759,1759,1759,1
20250401,094100,41746028,1758,1760,1760,1758,773
20250401,094000,40386258,1760,1774,1774,1759,2211
20250401,093900,36493454,1775,1768,1775,1768,389
20250401,093800,35805695,1768,1768,1768,1768,0
20250401,093700,35805695,1768,1768,1768,1766,660
20250401,093600,34638820,1774,1774,1774,1774,0
20250401,093500,34638820,1774,1774,1774,1774,0
20250401,093400,34638820,1774,1775,1775,1774,997
20250401,093300,32869742,1787,1787,1787,1787,0
20250401,093200,32869742,1787,1775,1787,1775,3
20250401,093100,32864400,1774,1774,1774,1774,1
20250401,093000,32862626,1774,1774,1787,1774,4
20250401,092900,32855517,1774,1774,1774,1774,1
20250401,092800,32853743,1775,1769,1775,1769,2686
20250401,092700,28102131,1769,1769,1769,1769,7
20250401,092600,28089748,1769,1769,1769,1769,0
20250401,092500,28089748,1769,1769,1769,1769,584
20250401,092400,27056652,1788,1787,1788,1787,150
20250401,092300,26788493,1788,1788,1788,1788,0
20250401,092200,26788493,1788,1788,1788,1788,57
20250401,092100,26686577,1788,1768,1788,1768,6
20250401,092000,26675949,1768,1768,1768,1768,0
20250401,091900,26675949,1768,1778,1778,1768,300
20250401,091800,26145119,1789,1788,1789,1788,44
20250401,091700,26066427,1788,1789,1789,1788,301
20250401,091600,25528238,1792,1792,1792,1792,0
20250401,091500,25528238,1792,1792,1792,1792,0
20250401,091400,25528238,1792,1792,1792,1792,0
20250401,091300,25528238,1792,1792,1792,1792,0
20250401,091200,25528238,1792,1765,1792,1765,212
20250401,091100,25152872,1791,1783,1791,1783,6348
20250401,091000,13808587,1783,1783,1783,1783,0
20250401,090900,13808587,1783,1783,1783,1783,10
20250401,090800,13790757,1791,1791,1791,1791,0
20250401,090700,13790757,1791,1791,1791,1791,0
20250401,090600,13790757,1791,1790,1791,1790,168
20250401,090500,13489899,1789,1789,1789,1789,0
20250401,090400,13489899,1789,1763,1789,1763,2
20250401,090300,13486347,1762,1768,1768,1762,113
20250401,090200,13286587,1798,1798,1798,1798,0
20250401,090100,13286587,1798,1790,1799,1790,1008
20250401,090000,11477020,1798,1799,1799,1797,6380
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192400 705159125 1988 1988 1988 1988 1431
3 20250401 192300 705159125 1988 1988 1988 1988 0
4 20250401 192200 705159125 1988 1988 1988 1988 0
5 20250401 192100 705159125 1988 1988 1988 1988 0
6 20250401 192000 705159125 1988 1988 1988 1988 0
7 20250401 191900 705159125 1988 1988 1988 1988 0
8 20250401 191800 705159125 1988 1988 1988 1988 0
9 20250401 191700 705159125 1988 1988 1988 1988 0
10 20250401 191600 705159125 1988 1988 1988 1988 0
11 20250401 191500 705159125 1988 1988 1988 1988 0
12 20250401 191400 705159125 1988 1988 1988 1988 0
13 20250401 191300 705159125 1988 1988 1988 1988 0
14 20250401 191200 705159125 1988 1988 1988 1988 0
15 20250401 191100 705159125 1988 1988 1988 1988 0
16 20250401 191000 705159125 1988 1988 1988 1988 0
17 20250401 190900 705159125 1988 1988 1988 1988 0
18 20250401 190800 705159125 1988 1988 1988 1988 0
19 20250401 190700 705159125 1988 1988 1988 1988 0
20 20250401 190600 705159125 1988 1988 1988 1988 0
21 20250401 190500 705159125 1988 1988 1988 1988 0
22 20250401 190400 705159125 1988 1988 1988 1988 0
23 20250401 190300 705159125 1988 1988 1988 1988 0
24 20250401 190200 705159125 1988 1988 1988 1988 0
25 20250401 190100 705159125 1988 1988 1988 1988 0
26 20250401 190000 705159125 1988 1988 1988 1988 0
27 20250401 185900 705159125 1988 1988 1988 1988 0
28 20250401 185800 705159125 1988 1988 1988 1988 0
29 20250401 185700 705159125 1988 1988 1988 1988 0
30 20250401 185600 705159125 1988 1988 1988 1988 0
31 20250401 185500 705159125 1988 1988 1988 1988 0
32 20250401 185400 705159125 1988 1988 1988 1988 1431
33 20250401 185300 705159125 1988 1988 1988 1988 0
34 20250401 185200 705159125 1988 1988 1988 1988 0
35 20250401 185100 705159125 1988 1988 1988 1988 0
36 20250401 185000 705159125 1988 1988 1988 1988 0
37 20250401 184900 705159125 1988 1988 1988 1988 0
38 20250401 184800 705159125 1988 1988 1988 1988 0
39 20250401 184700 705159125 1988 1988 1988 1988 0
40 20250401 184600 705159125 1988 1988 1988 1988 0
41 20250401 184500 705159125 1988 1988 1988 1988 0
42 20250401 184400 705159125 1988 1988 1988 1988 0
43 20250401 184300 705159125 1988 1988 1988 1988 0
44 20250401 184200 705159125 1988 1988 1988 1988 0
45 20250401 184100 705159125 1988 1988 1988 1988 0
46 20250401 184000 705159125 1988 1988 1988 1988 0
47 20250401 183900 705159125 1988 1988 1988 1988 0
48 20250401 183800 705159125 1988 1988 1988 1988 0
49 20250401 183700 705159125 1988 1988 1988 1988 0
50 20250401 183600 705159125 1988 1988 1988 1988 0
51 20250401 183500 705159125 1988 1988 1988 1988 0
52 20250401 183400 705159125 1988 1988 1988 1988 0
53 20250401 183300 705159125 1988 1988 1988 1988 0
54 20250401 183200 705159125 1988 1988 1988 1988 0
55 20250401 183100 705159125 1988 1988 1988 1988 0
56 20250401 183000 705159125 1988 1988 1988 1988 0
57 20250401 182900 705159125 1988 1988 1988 1988 0
58 20250401 182800 705159125 1988 1988 1988 1988 0
59 20250401 182700 705159125 1988 1988 1988 1988 0
60 20250401 182600 705159125 1988 1988 1988 1988 0
61 20250401 182500 705159125 1988 1988 1988 1988 0
62 20250401 182400 705159125 1988 1988 1988 1988 1431
63 20250401 182300 705159125 1988 1988 1988 1988 0
64 20250401 182200 705159125 1988 1988 1988 1988 0
65 20250401 182100 705159125 1988 1988 1988 1988 0
66 20250401 182000 705159125 1988 1988 1988 1988 0
67 20250401 181900 705159125 1988 1988 1988 1988 0
68 20250401 181800 705159125 1988 1988 1988 1988 0
69 20250401 181700 705159125 1988 1988 1988 1988 0
70 20250401 181600 705159125 1988 1988 1988 1988 0
71 20250401 181500 705159125 1988 1988 1988 1988 0
72 20250401 181400 705159125 1988 1988 1988 1988 0
73 20250401 181300 705159125 1988 1988 1988 1988 0
74 20250401 181200 705159125 1988 1988 1988 1988 0
75 20250401 181100 705159125 1988 1988 1988 1988 0
76 20250401 181000 705159125 1988 1988 1988 1988 0
77 20250401 180900 705159125 1988 1988 1988 1988 0
78 20250401 180800 705159125 1988 1988 1988 1988 0
79 20250401 180700 705159125 1988 1988 1988 1988 0
80 20250401 180600 705159125 1988 1988 1988 1988 0
81 20250401 180500 705159125 1988 1988 1988 1988 0
82 20250401 180400 705159125 1988 1988 1988 1988 0
83 20250401 180300 705159125 1988 1988 1988 1988 0
84 20250401 180200 705159125 1988 1988 1988 1988 0
85 20250401 180100 705159125 1988 1988 1988 1988 0
86 20250401 180000 705159125 1988 1988 1988 1988 0
87 20250401 175900 705159125 1988 1988 1988 1988 0
88 20250401 175800 705159125 1988 1988 1988 1988 0
89 20250401 175700 705159125 1988 1988 1988 1988 0
90 20250401 175600 705159125 1988 1988 1988 1988 0
91 20250401 175500 705159125 1988 1988 1988 1988 0
92 20250401 175400 705159125 1988 1988 1988 1988 1431
93 20250401 175300 705159125 1988 1988 1988 1988 0
94 20250401 175200 705159125 1988 1988 1988 1988 0
95 20250401 175100 705159125 1988 1988 1988 1988 0
96 20250401 175000 705159125 1988 1988 1988 1988 0
97 20250401 174900 705159125 1988 1988 1988 1988 0
98 20250401 174800 705159125 1988 1988 1988 1988 0
99 20250401 174700 705159125 1988 1988 1988 1988 0
100 20250401 174600 705159125 1988 1988 1988 1988 0
101 20250401 174500 705159125 1988 1988 1988 1988 0
102 20250401 174400 705159125 1988 1988 1988 1988 0
103 20250401 174300 705159125 1988 1988 1988 1988 0
104 20250401 174200 705159125 1988 1988 1988 1988 0
105 20250401 174100 705159125 1988 1988 1988 1988 0
106 20250401 174000 705159125 1988 1988 1988 1988 0
107 20250401 173900 705159125 1988 1988 1988 1988 0
108 20250401 173800 705159125 1988 1988 1988 1988 0
109 20250401 173700 705159125 1988 1988 1988 1988 0
110 20250401 173600 705159125 1988 1988 1988 1988 0
111 20250401 173500 705159125 1988 1988 1988 1988 0
112 20250401 173400 705159125 1988 1988 1988 1988 0
113 20250401 173300 705159125 1988 1988 1988 1988 0
114 20250401 173200 705159125 1988 1988 1988 1988 0
115 20250401 173100 705159125 1988 1988 1988 1988 0
116 20250401 173000 705159125 1988 1988 1988 1988 0
117 20250401 172900 705159125 1988 1988 1988 1988 0
118 20250401 172800 705159125 1988 1988 1988 1988 0
119 20250401 172700 705159125 1988 1988 1988 1988 0
120 20250401 172600 705159125 1988 1988 1988 1988 0
121 20250401 172500 705159125 1988 1988 1988 1988 0
122 20250401 172400 705159125 1988 1988 1988 1988 1431
123 20250401 172300 705159125 1988 1988 1988 1988 0
124 20250401 172200 705159125 1988 1988 1988 1988 0
125 20250401 172100 705159125 1988 1988 1988 1988 0
126 20250401 172000 705159125 1988 1988 1988 1988 0
127 20250401 171900 705159125 1988 1988 1988 1988 0
128 20250401 171800 705159125 1988 1988 1988 1988 0
129 20250401 171700 705159125 1988 1988 1988 1988 0
130 20250401 171600 705159125 1988 1988 1988 1988 0
131 20250401 171500 705159125 1988 1988 1988 1988 0
132 20250401 171400 705159125 1988 1988 1988 1988 0
133 20250401 171300 705159125 1988 1988 1988 1988 0
134 20250401 171200 705159125 1988 1988 1988 1988 0
135 20250401 171100 705159125 1988 1988 1988 1988 0
136 20250401 171000 705159125 1988 1988 1988 1988 0
137 20250401 170900 705159125 1988 1988 1988 1988 0
138 20250401 170800 705159125 1988 1988 1988 1988 0
139 20250401 170700 705159125 1988 1988 1988 1988 0
140 20250401 170600 705159125 1988 1988 1988 1988 0
141 20250401 170500 705159125 1988 1988 1988 1988 0
142 20250401 170400 705159125 1988 1988 1988 1988 0
143 20250401 170300 705159125 1988 1988 1988 1988 0
144 20250401 170200 705159125 1988 1988 1988 1988 0
145 20250401 170100 705159125 1988 1988 1988 1988 0
146 20250401 170000 705159125 1988 1988 1988 1988 0
147 20250401 165900 705159125 1988 1988 1988 1988 0
148 20250401 165800 705159125 1988 1988 1988 1988 0
149 20250401 165700 705159125 1988 1988 1988 1988 0
150 20250401 165600 705159125 1988 1988 1988 1988 0
151 20250401 165500 705159125 1988 1988 1988 1988 0
152 20250401 165400 705159125 1988 1988 1988 1988 1431
153 20250401 165300 705159125 1988 1988 1988 1988 0
154 20250401 165200 705159125 1988 1988 1988 1988 0
155 20250401 165100 705159125 1988 1988 1988 1988 0
156 20250401 165000 705159125 1988 1988 1988 1988 0
157 20250401 164900 705159125 1988 1988 1988 1988 0
158 20250401 164800 705159125 1988 1988 1988 1988 0
159 20250401 164700 705159125 1988 1988 1988 1988 0
160 20250401 164600 705159125 1988 1988 1988 1988 0
161 20250401 164500 705159125 1988 1988 1988 1988 0
162 20250401 164400 705159125 1988 1988 1988 1988 0
163 20250401 164300 705159125 1988 1988 1988 1988 0
164 20250401 164200 705159125 1988 1988 1988 1988 0
165 20250401 164100 705159125 1988 1988 1988 1988 0
166 20250401 164000 705159125 1988 1988 1988 1988 0
167 20250401 163900 705159125 1988 1988 1988 1988 0
168 20250401 163800 705159125 1988 1988 1988 1988 0
169 20250401 163700 705159125 1988 1988 1988 1988 0
170 20250401 163600 705159125 1988 1988 1988 1988 0
171 20250401 163500 705159125 1988 1988 1988 1988 0
172 20250401 163400 705159125 1988 1988 1988 1988 0
173 20250401 163300 705159125 1988 1988 1988 1988 0
174 20250401 163200 705159125 1988 1988 1988 1988 0
175 20250401 163100 705159125 1988 1988 1988 1988 0
176 20250401 163000 705159125 1988 1988 1988 1988 0
177 20250401 162900 705159125 1988 1988 1988 1988 0
178 20250401 162800 705159125 1988 1988 1988 1988 0
179 20250401 162700 705159125 1988 1988 1988 1988 0
180 20250401 162600 705159125 1988 1988 1988 1988 0
181 20250401 162500 705159125 1988 1988 1988 1988 0
182 20250401 162400 705159125 1988 1988 1988 1988 1431
183 20250401 162300 705159125 1988 1988 1988 1988 0
184 20250401 162200 705159125 1988 1988 1988 1988 0
185 20250401 162100 705159125 1988 1988 1988 1988 0
186 20250401 162000 705159125 1988 1988 1988 1988 0
187 20250401 161900 705159125 1988 1988 1988 1988 0
188 20250401 161800 705159125 1988 1988 1988 1988 0
189 20250401 161700 705159125 1988 1988 1988 1988 0
190 20250401 161600 705159125 1988 1988 1988 1988 0
191 20250401 161500 705159125 1988 1988 1988 1988 0
192 20250401 161400 705159125 1988 1988 1988 1988 0
193 20250401 161300 705159125 1988 1988 1988 1988 0
194 20250401 161200 705159125 1988 1988 1988 1988 0
195 20250401 161100 705159125 1988 1988 1988 1988 0
196 20250401 161000 705159125 1988 1988 1988 1988 0
197 20250401 160900 705159125 1988 1988 1988 1988 0
198 20250401 160800 705159125 1988 1988 1988 1988 0
199 20250401 160700 705159125 1988 1988 1988 1988 0
200 20250401 160600 705159125 1988 1988 1988 1988 0
201 20250401 160500 705159125 1988 1988 1988 1988 0
202 20250401 160400 705159125 1988 1988 1988 1988 0
203 20250401 160300 705159125 1988 1988 1988 1988 0
204 20250401 160200 705159125 1988 1988 1988 1988 0
205 20250401 160100 705159125 1988 1988 1988 1988 0
206 20250401 160000 705159125 1988 1988 1988 1988 0
207 20250401 155900 705159125 1988 1988 1988 1988 0
208 20250401 155800 705159125 1988 1988 1988 1988 0
209 20250401 155700 705159125 1988 1988 1988 1988 0
210 20250401 155600 705159125 1988 1988 1988 1988 0
211 20250401 155500 705159125 1988 1988 1988 1988 0
212 20250401 155400 705159125 1988 1988 1988 1988 1431
213 20250401 155300 705159125 1988 1988 1988 1988 0
214 20250401 155200 705159125 1988 1988 1988 1988 0
215 20250401 155100 705159125 1988 1988 1988 1988 0
216 20250401 155000 705159125 1988 1988 1988 1988 0
217 20250401 154900 705159125 1988 1988 1988 1988 0
218 20250401 154800 705159125 1988 1988 1988 1988 0
219 20250401 154700 705159125 1988 1988 1988 1988 0
220 20250401 154600 705159125 1988 1988 1988 1988 0
221 20250401 154500 705159125 1988 1988 1988 1988 0
222 20250401 154400 705159125 1988 1988 1988 1988 0
223 20250401 154300 705159125 1988 1988 1988 1988 0
224 20250401 154200 705159125 1988 1988 1988 1988 0
225 20250401 154100 705159125 1988 1988 1988 1988 0
226 20250401 154000 705159125 1988 1988 1988 1988 0
227 20250401 153900 705159125 1988 1988 1988 1988 0
228 20250401 153800 705159125 1988 1988 1988 1988 0
229 20250401 153700 705159125 1988 1988 1988 1988 0
230 20250401 153600 705159125 1988 1988 1988 1988 0
231 20250401 153500 705159125 1988 1988 1988 1988 0
232 20250401 153400 705159125 1988 1988 1988 1988 0
233 20250401 153300 705159125 1988 1988 1988 1988 0
234 20250401 153200 705159125 1988 1988 1988 1988 0
235 20250401 153100 705159125 1988 1988 1988 1988 0
236 20250401 153000 705159125 1988 1988 1988 1988 1431
237 20250401 152900 702314297 2020 2020 2020 2020 0
238 20250401 152800 702314297 2020 2020 2020 2020 0
239 20250401 152700 702314297 2020 2020 2020 2020 0
240 20250401 152600 702314297 2020 2020 2020 2020 0
241 20250401 152500 702314297 2020 2020 2020 2020 0
242 20250401 152400 702314297 2020 2020 2020 2020 0
243 20250401 152300 702314297 2020 2020 2020 2020 0
244 20250401 152200 702314297 2020 2020 2020 2020 0
245 20250401 152100 702314297 2020 2020 2020 2020 0
246 20250401 152000 702314297 2020 2020 2020 2020 0
247 20250401 151900 702314297 2020 2020 2020 2020 0
248 20250401 151800 702314297 2020 2020 2020 2020 0
249 20250401 151700 702314297 2020 2020 2020 2020 0
250 20250401 151600 702314297 2020 2020 2020 2020 0
251 20250401 151500 702314297 2020 2020 2020 2020 0
252 20250401 151400 702314297 2020 2020 2020 2020 0
253 20250401 151300 702314297 2020 2015 2020 2015 375
254 20250401 151200 701557252 2010 2010 2010 2010 67
255 20250401 151100 701422582 2010 2010 2010 2010 3
256 20250401 151000 701416552 2000 2000 2000 2000 7921
257 20250401 150900 685574552 1962 1962 1962 1962 0
258 20250401 150800 685574552 1962 1961 2000 1961 2325
259 20250401 150700 680944055 1960 1960 1960 1960 0
260 20250401 150600 680944055 1960 1960 1960 1960 0
261 20250401 150500 680944055 1960 1960 1960 1960 0
262 20250401 150400 680944055 1960 1960 1960 1960 0
263 20250401 150300 680944055 1960 1960 1960 1960 0
264 20250401 150200 680944055 1960 1960 1960 1960 0
265 20250401 150100 680944055 1960 1966 1966 1960 703
266 20250401 150000 679566167 2000 2000 2000 2000 0
267 20250401 145900 679566167 2000 2000 2000 2000 0
268 20250401 145800 679566167 2000 2000 2000 2000 0
269 20250401 145700 679566167 2000 2000 2000 2000 0
270 20250401 145600 679566167 2000 1961 2000 1961 280
271 20250401 145500 679007140 1955 1955 1955 1955 1
272 20250401 145400 679005185 1986 1987 1987 1986 7
273 20250401 145300 678991281 1994 1996 1996 1994 1024
274 20250401 145200 676949416 1994 1994 1994 1994 0
275 20250401 145100 676949416 1994 1994 1994 1994 0
276 20250401 145000 676949416 1994 1994 1994 1994 0
277 20250401 144900 676949416 1994 1994 1994 1994 0
278 20250401 144800 676949416 1994 1994 1994 1994 0
279 20250401 144700 676949416 1994 1994 1994 1994 0
280 20250401 144600 676949416 1994 1999 1999 1994 2810
281 20250401 144500 671344419 1999 1998 1999 1998 284
282 20250401 144400 670776708 1999 1999 1999 1999 10
283 20250401 144300 670756718 1999 1999 1999 1999 0
284 20250401 144200 670756718 1999 1996 1999 1996 153
285 20250401 144100 670451018 1996 1996 1996 1996 1
286 20250401 144000 670449022 1996 1996 1996 1996 0
287 20250401 143900 670449022 1996 1996 1996 1996 0
288 20250401 143800 670449022 1996 1996 1996 1996 1
289 20250401 143700 670447026 1998 1998 1998 1998 0
290 20250401 143600 670447026 1998 1998 1998 1998 0
291 20250401 143500 670447026 1998 1998 1998 1998 0
292 20250401 143400 670447026 1998 1999 1999 1998 81
293 20250401 143300 670285119 1999 1999 1999 1999 0
294 20250401 143200 670285119 1999 1993 1999 1993 246
295 20250401 143100 669794035 1992 1992 1992 1992 0
296 20250401 143000 669794035 1992 1992 1992 1992 2
297 20250401 142900 669790051 1988 1988 1988 1988 0
298 20250401 142800 669790051 1988 1988 1988 1988 1
299 20250401 142700 669788063 1985 1985 1985 1985 1378
300 20250401 142600 667052733 1985 1980 1986 1980 3175
301 20250401 142500 660752510 1957 1957 1957 1957 0
302 20250401 142400 660752510 1957 1957 1957 1957 283
303 20250401 142300 660198679 1966 1977 1977 1961 3533
304 20250401 142200 653247030 1978 1984 1984 1978 3127
305 20250401 142100 647061300 1988 1988 1988 1988 18
306 20250401 142000 647025516 1988 1988 1988 1988 0
307 20250401 141900 647025516 1988 1990 1990 1988 151
308 20250401 141800 646725090 1994 1994 1994 1994 10
309 20250401 141700 646705150 1999 1999 1999 1999 159
310 20250401 141600 646387309 2000 2000 2000 2000 3
311 20250401 141500 646381309 2000 2000 2000 2000 0
312 20250401 141400 646381309 2000 2005 2005 2000 77
313 20250401 141300 646227189 2010 2010 2010 2010 20
314 20250401 141200 646186989 2020 2020 2020 2020 0
315 20250401 141100 646186989 2020 2025 2025 2020 336
316 20250401 141000 645507394 2030 2030 2030 2030 0
317 20250401 140900 645507394 2030 2030 2030 2030 0
318 20250401 140800 645507394 2030 2030 2030 2030 0
319 20250401 140700 645507394 2030 2030 2030 2030 0
320 20250401 140600 645507394 2030 2030 2030 2030 0
321 20250401 140500 645507394 2030 2030 2030 2030 0
322 20250401 140400 645507394 2030 2030 2030 2030 1
323 20250401 140300 645505364 2015 2015 2015 2015 1
324 20250401 140200 645503349 2015 2015 2015 2015 869
325 20250401 140100 643752314 2010 2010 2010 2010 0
326 20250401 140000 643752314 2010 2010 2010 2010 5
327 20250401 135900 643742264 2010 2010 2010 2010 11
328 20250401 135800 643720154 2010 2010 2010 2010 95
329 20250401 135700 643529204 2000 2000 2000 2000 0
330 20250401 135600 643529204 2000 2000 2000 2000 50
331 20250401 135500 643429204 2000 2005 2005 2000 30
332 20250401 135400 643369199 2000 2000 2000 2000 0
333 20250401 135300 643369199 2000 2000 2000 2000 0
334 20250401 135200 643369199 2000 2000 2000 2000 1000
335 20250401 135100 641369199 2010 2010 2010 2010 0
336 20250401 135000 641369199 2010 2010 2010 2010 25
337 20250401 134900 641318949 1998 2010 2010 1998 42
338 20250401 134800 641234553 2000 2000 2000 2000 0
339 20250401 134700 641234553 2000 2000 2000 2000 421
340 20250401 134600 640392553 2000 2010 2010 2000 92
341 20250401 134500 640208453 2015 2015 2015 2015 0
342 20250401 134400 640208453 2015 2015 2015 2015 0
343 20250401 134300 640208453 2015 2015 2015 2015 0
344 20250401 134200 640208453 2015 2015 2015 2015 43
345 20250401 134100 640121808 2015 2015 2015 2015 40
346 20250401 134000 640041208 2015 1998 2015 1998 173
347 20250401 133900 639692868 1998 1998 1998 1998 0
348 20250401 133800 639692868 1998 1998 1998 1998 0
349 20250401 133700 639692868 1998 1998 1998 1998 0
350 20250401 133600 639692868 1998 2005 2015 1998 5393
351 20250401 133500 628837988 1997 1997 1997 1997 0
352 20250401 133400 628837988 1997 1997 1997 1997 0
353 20250401 133300 628837988 1997 1994 1997 1994 4
354 20250401 133200 628830006 2000 2000 2000 2000 0
355 20250401 133100 628830006 2000 2000 2000 2000 0
356 20250401 133000 628830006 2000 2000 2000 2000 0
357 20250401 132900 628830006 2000 2000 2000 2000 0
358 20250401 132800 628830006 2000 2000 2000 2000 0
359 20250401 132700 628830006 2000 2000 2000 2000 13
360 20250401 132600 628804006 2005 2005 2005 2005 0
361 20250401 132500 628804006 2005 2005 2005 2005 43
362 20250401 132400 628717791 2005 2005 2005 2005 0
363 20250401 132300 628717791 2005 2005 2005 2005 46
364 20250401 132200 628625561 2010 2010 2010 2010 0
365 20250401 132100 628625561 2010 2010 2010 2010 0
366 20250401 132000 628625561 2010 2015 2015 2010 918
367 20250401 131900 626775935 2040 2040 2040 2040 0
368 20250401 131800 626775935 2040 2040 2040 2040 0
369 20250401 131700 626775935 2040 2040 2040 2040 0
370 20250401 131600 626775935 2040 2040 2040 2040 2
371 20250401 131500 626771855 2020 2015 2020 2015 3580
372 20250401 131400 619546625 2010 2010 2010 2010 562
373 20250401 131300 618417005 1984 1984 1984 1984 0
374 20250401 131200 618417005 1984 1984 1984 1984 0
375 20250401 131100 618417005 1984 2005 2005 1984 25
376 20250401 131000 618367138 2020 2020 2020 2020 194
377 20250401 130900 617975258 2020 2055 2065 2020 2001
378 20250401 130800 613898193 2055 2045 2055 2045 506
379 20250401 130700 612859318 2065 2065 2065 2065 100
380 20250401 130600 612652818 2070 2070 2070 2070 0
381 20250401 130500 612652818 2070 2010 2070 2010 2607
382 20250401 130400 607313483 2010 2010 2010 2010 0
383 20250401 130300 607313483 2010 2010 2010 2010 57
384 20250401 130200 607198913 2025 2025 2025 2025 0
385 20250401 130100 607198913 2025 2025 2025 2025 1
386 20250401 130000 607196888 2015 2015 2015 2015 0
387 20250401 125900 607196888 2015 2020 2020 2015 234
388 20250401 125800 606725348 2015 2015 2015 2015 0
389 20250401 125700 606725348 2015 2015 2015 2015 1
390 20250401 125600 606723333 2025 2025 2025 2025 1
391 20250401 125500 606721308 2020 2020 2020 2020 12
392 20250401 125400 606697068 2025 2035 2035 2025 232
393 20250401 125300 606226113 2040 2040 2040 2040 9
394 20250401 125200 606207753 2030 2035 2035 2030 1411
395 20250401 125100 603336533 2035 2035 2035 2035 0
396 20250401 125000 603336533 2035 2060 2060 2035 125
397 20250401 124900 603081383 2040 2040 2040 2040 85
398 20250401 124800 602907983 2040 2040 2040 2040 14
399 20250401 124700 602879423 2045 2045 2045 2045 0
400 20250401 124600 602879423 2045 2045 2045 2045 0
401 20250401 124500 602879423 2045 2045 2045 2045 40
402 20250401 124400 602797623 2045 2045 2045 2045 10
403 20250401 124300 602777173 2045 2045 2045 2045 100
404 20250401 124200 602572673 2045 2060 2060 2045 293
405 20250401 124100 601970548 2060 2055 2060 2045 816
406 20250401 124000 600296268 2060 2065 2075 2060 719
407 20250401 123900 598812923 2080 2060 2080 2060 3235
408 20250401 123800 592095448 2075 2060 2075 2060 10692
409 20250401 123700 569991513 2060 2045 2060 2045 6110
410 20250401 123600 557468938 2040 2035 2040 2035 554
411 20250401 123500 556338928 2030 2030 2030 2030 0
412 20250401 123400 556338928 2030 2030 2030 2030 0
413 20250401 123300 556338928 2030 2030 2030 2030 17
414 20250401 123200 556304418 2015 2015 2015 2015 0
415 20250401 123100 556304418 2015 2015 2015 2015 25
416 20250401 123000 556254043 2015 2020 2020 2015 1441
417 20250401 122900 553350358 2015 2015 2015 2015 0
418 20250401 122800 553350358 2015 2015 2015 2015 0
419 20250401 122700 553350358 2015 2025 2025 2015 244
420 20250401 122600 552858483 2025 2030 2030 2025 87
421 20250401 122500 552682293 2025 2025 2025 2025 0
422 20250401 122400 552682293 2025 2030 2030 2025 800
423 20250401 122300 551059778 2025 2025 2025 2025 0
424 20250401 122200 551059778 2025 2025 2025 2025 0
425 20250401 122100 551059778 2025 2025 2025 2025 0
426 20250401 122000 551059778 2025 2035 2035 2015 659
427 20250401 121900 549721983 2035 2035 2035 2035 193
428 20250401 121800 549329228 2035 2030 2035 2030 282
429 20250401 121700 548756493 2045 2045 2045 2045 0
430 20250401 121600 548756493 2045 2025 2045 2025 4
431 20250401 121500 548748373 2045 2045 2045 2045 0
432 20250401 121400 548748373 2045 2030 2045 2015 3792
433 20250401 121300 541035543 2030 2020 2030 2015 146
434 20250401 121200 540739223 2015 2025 2025 2015 3308
435 20250401 121100 534041073 2015 2015 2015 2015 0
436 20250401 121000 534041073 2015 2025 2025 2015 801
437 20250401 120900 532427028 2030 2030 2030 2030 0
438 20250401 120800 532427028 2030 2030 2030 2030 431
439 20250401 120700 531552098 2030 2025 2030 2025 3568
440 20250401 120600 524316898 2025 2010 2025 2010 509
441 20250401 120500 523288498 2010 2015 2015 2010 201
442 20250401 120400 522883488 2010 2010 2010 2010 609
443 20250401 120300 521659398 2015 2015 2015 2015 0
444 20250401 120200 521659398 2015 2015 2015 2015 376
445 20250401 120100 520901758 2000 1999 2010 1999 3279
446 20250401 120000 514335043 1995 1990 1995 1990 820
447 20250401 115900 512703238 1986 1986 1986 1986 300
448 20250401 115800 512107438 1997 1997 1997 1997 0
449 20250401 115700 512107438 1997 1997 1997 1997 66
450 20250401 115600 511975636 2000 2000 2000 2000 1
451 20250401 115500 511973636 1999 1999 1999 1999 463
452 20250401 115400 511048099 1999 1995 1999 1995 1645
453 20250401 115300 507766316 1999 1990 1999 1990 756
454 20250401 115200 506261867 1990 1985 1990 1985 2
455 20250401 115100 506257892 1968 1968 1968 1968 0
456 20250401 115000 506257892 1968 1970 1970 1968 2910
457 20250401 114900 500530666 1968 2015 2015 1966 6174
458 20250401 114800 488244474 2040 2035 2040 2035 700
459 20250401 114700 486819344 2020 2020 2020 2020 600
460 20250401 114600 485607344 2020 2020 2020 2020 0
461 20250401 114500 485607344 2020 2020 2020 2020 608
462 20250401 114400 484379184 2035 2035 2035 2020 196
463 20250401 114300 483981149 2020 2020 2020 2020 3
464 20250401 114200 483975089 2035 2030 2035 2030 1515
465 20250401 114100 480897139 2040 2040 2040 2040 0
466 20250401 114000 480897139 2040 2045 2045 2040 11
467 20250401 113900 480874694 2045 2025 2050 2025 18908
468 20250401 113800 442209819 2045 2040 2045 2040 558
469 20250401 113700 441070279 2040 2040 2045 2030 3131
470 20250401 113600 434692124 2045 2045 2045 2045 1922
471 20250401 113500 430761634 2040 2040 2045 2040 3831
472 20250401 113400 422939439 2030 2030 2035 2030 3503
473 20250401 113300 415821649 2015 2010 2025 2010 5505
474 20250401 113200 404716259 2005 2000 2010 2000 1679
475 20250401 113100 401357509 2000 2010 2010 1996 4387
476 20250401 113000 392580117 2015 2015 2015 2005 442
477 20250401 112900 391691537 2015 2015 2020 2010 3248
478 20250401 112800 385155107 2015 2005 2015 2005 3123
479 20250401 112700 378863827 2005 2005 2005 2005 0
480 20250401 112600 378863827 2005 2005 2005 2005 185
481 20250401 112500 378492902 2005 1994 2010 1994 8011
482 20250401 112400 362428755 1994 1981 1994 1981 1253
483 20250401 112300 359943490 1981 1989 1989 1981 131
484 20250401 112200 359683179 1980 1981 1981 1980 170
485 20250401 112100 359346576 1999 2000 2000 1999 22
486 20250401 112000 359302596 2000 2005 2005 2000 3013
487 20250401 111900 353261716 2005 1999 2005 1976 11032
488 20250401 111800 331189603 1999 1984 1999 1984 5070
489 20250401 111700 321082439 1983 1981 1983 1981 1522
490 20250401 111600 318066167 1985 1985 1985 1985 0
491 20250401 111500 318066167 1985 1986 1986 1985 1153
492 20250401 111400 315776393 1986 1968 1986 1968 1562
493 20250401 111300 312690407 1968 1968 1968 1968 258
494 20250401 111200 312182663 1968 1973 1973 1966 2394
495 20250401 111100 307470240 1968 1988 1988 1968 2908
496 20250401 111000 301742109 1971 1998 1999 1970 963
497 20250401 110900 299843934 1968 1990 2000 1968 42989
498 20250401 110800 214403531 1997 1977 1999 1977 10996
499 20250401 110700 192570104 1978 1968 1978 1964 2341
500 20250401 110600 187942426 1977 1979 1979 1966 22534
501 20250401 110500 143351525 1978 1978 1978 1978 0
502 20250401 110400 143351525 1978 1962 1978 1962 275
503 20250401 110300 142811162 1962 1939 1975 1939 11978
504 20250401 110200 119489979 1942 1943 1943 1920 854
505 20250401 110100 117837230 1945 1936 1945 1919 6977
506 20250401 110000 104319239 1937 1919 1937 1918 1387
507 20250401 105900 101656736 1918 1879 1918 1879 317
508 20250401 105800 101052630 1919 1919 1919 1919 130
509 20250401 105700 100803160 1920 1908 1920 1908 2782
510 20250401 105600 95470892 1907 1901 1907 1901 1377
511 20250401 105500 92850317 1902 1869 1902 1869 1740
512 20250401 105400 89551715 1859 1858 1860 1858 873
513 20250401 105300 87929434 1894 1902 1903 1894 1259
514 20250401 105200 85540171 1908 1908 1908 1908 116
515 20250401 105100 85318843 1910 1845 1910 1845 1545
516 20250401 105000 82446335 1845 1845 1845 1845 217
517 20250401 104900 82045970 1846 1846 1846 1846 600
518 20250401 104800 80938370 1845 1845 1845 1845 100
519 20250401 104700 80753870 1846 1846 1846 1846 0
520 20250401 104600 80753870 1846 1799 1850 1799 5400
521 20250401 104500 70787196 1795 1795 1795 1795 713
522 20250401 104400 69507361 1795 1778 1795 1778 3597
523 20250401 104300 63069777 1778 1772 1778 1772 5673
524 20250401 104200 53002399 1770 1769 1770 1769 1030
525 20250401 104100 51179322 1769 1769 1769 1769 51
526 20250401 104000 51089103 1760 1760 1760 1760 1655
527 20250401 103900 48176303 1760 1760 1760 1760 0
528 20250401 103800 48176303 1760 1760 1760 1760 1
529 20250401 103700 48174543 1747 1760 1760 1747 230
530 20250401 103600 47769847 1760 1760 1760 1760 0
531 20250401 103500 47769847 1760 1760 1760 1760 0
532 20250401 103400 47769847 1760 1760 1760 1760 11
533 20250401 103300 47750487 1759 1759 1759 1759 0
534 20250401 103200 47750487 1759 1759 1759 1759 0
535 20250401 103100 47750487 1759 1759 1759 1759 0
536 20250401 103000 47750487 1759 1759 1759 1759 0
537 20250401 102900 47750487 1759 1759 1759 1759 0
538 20250401 102800 47750487 1759 1759 1759 1759 0
539 20250401 102700 47750487 1759 1759 1759 1759 0
540 20250401 102600 47750487 1759 1758 1760 1758 4
541 20250401 102500 47743451 1759 1759 1759 1759 0
542 20250401 102400 47743451 1759 1759 1759 1759 0
543 20250401 102300 47743451 1759 1759 1759 1759 4
544 20250401 102200 47736415 1760 1760 1760 1746 14
545 20250401 102100 47711840 1760 1760 1760 1760 0
546 20250401 102000 47711840 1760 1760 1760 1760 0
547 20250401 101900 47711840 1760 1760 1760 1760 0
548 20250401 101800 47711840 1760 1760 1760 1760 50
549 20250401 101700 47623840 1760 1760 1760 1760 0
550 20250401 101600 47623840 1760 1760 1760 1760 0
551 20250401 101500 47623840 1760 1760 1760 1760 0
552 20250401 101400 47623840 1760 1760 1760 1760 0
553 20250401 101300 47623840 1760 1760 1760 1760 0
554 20250401 101200 47623840 1760 1760 1760 1760 0
555 20250401 101100 47623840 1760 1760 1760 1760 1
556 20250401 101000 47622080 1751 1751 1751 1751 0
557 20250401 100900 47622080 1751 1751 1751 1751 0
558 20250401 100800 47622080 1751 1751 1751 1751 0
559 20250401 100700 47622080 1751 1751 1751 1751 0
560 20250401 100600 47622080 1751 1751 1760 1751 4
561 20250401 100500 47615066 1750 1752 1752 1750 3
562 20250401 100400 47609813 1760 1760 1760 1760 170
563 20250401 100300 47310613 1760 1760 1760 1760 0
564 20250401 100200 47310613 1760 1760 1760 1760 0
565 20250401 100100 47310613 1760 1737 1760 1737 3
566 20250401 100000 47305379 1760 1737 1760 1737 3
567 20250401 095900 47300145 1760 1760 1760 1760 0
568 20250401 095800 47300145 1760 1760 1760 1760 0
569 20250401 095700 47300145 1760 1737 1760 1737 3
570 20250401 095600 47294911 1760 1760 1760 1760 170
571 20250401 095500 46995711 1760 1760 1760 1760 0
572 20250401 095400 46995711 1760 1760 1760 1760 4
573 20250401 095300 46988671 1760 1737 1760 1737 2
574 20250401 095200 46985174 1756 1756 1756 1756 0
575 20250401 095100 46985174 1756 1756 1756 1756 0
576 20250401 095000 46985174 1756 1756 1756 1756 0
577 20250401 094900 46985174 1756 1756 1756 1756 1
578 20250401 094800 46983418 1754 1754 1754 1754 38
579 20250401 094700 46916766 1756 1740 1756 1733 42
580 20250401 094600 46843948 1732 1750 1750 1732 134
581 20250401 094500 46609466 1750 1752 1752 1750 867
582 20250401 094400 45091657 1770 1770 1770 1770 1
583 20250401 094300 45089887 1759 1759 1759 1759 1900
584 20250401 094200 41747787 1759 1759 1759 1759 1
585 20250401 094100 41746028 1758 1760 1760 1758 773
586 20250401 094000 40386258 1760 1774 1774 1759 2211
587 20250401 093900 36493454 1775 1768 1775 1768 389
588 20250401 093800 35805695 1768 1768 1768 1768 0
589 20250401 093700 35805695 1768 1768 1768 1766 660
590 20250401 093600 34638820 1774 1774 1774 1774 0
591 20250401 093500 34638820 1774 1774 1774 1774 0
592 20250401 093400 34638820 1774 1775 1775 1774 997
593 20250401 093300 32869742 1787 1787 1787 1787 0
594 20250401 093200 32869742 1787 1775 1787 1775 3
595 20250401 093100 32864400 1774 1774 1774 1774 1
596 20250401 093000 32862626 1774 1774 1787 1774 4
597 20250401 092900 32855517 1774 1774 1774 1774 1
598 20250401 092800 32853743 1775 1769 1775 1769 2686
599 20250401 092700 28102131 1769 1769 1769 1769 7
600 20250401 092600 28089748 1769 1769 1769 1769 0
601 20250401 092500 28089748 1769 1769 1769 1769 584
602 20250401 092400 27056652 1788 1787 1788 1787 150
603 20250401 092300 26788493 1788 1788 1788 1788 0
604 20250401 092200 26788493 1788 1788 1788 1788 57
605 20250401 092100 26686577 1788 1768 1788 1768 6
606 20250401 092000 26675949 1768 1768 1768 1768 0
607 20250401 091900 26675949 1768 1778 1778 1768 300
608 20250401 091800 26145119 1789 1788 1789 1788 44
609 20250401 091700 26066427 1788 1789 1789 1788 301
610 20250401 091600 25528238 1792 1792 1792 1792 0
611 20250401 091500 25528238 1792 1792 1792 1792 0
612 20250401 091400 25528238 1792 1792 1792 1792 0
613 20250401 091300 25528238 1792 1792 1792 1792 0
614 20250401 091200 25528238 1792 1765 1792 1765 212
615 20250401 091100 25152872 1791 1783 1791 1783 6348
616 20250401 091000 13808587 1783 1783 1783 1783 0
617 20250401 090900 13808587 1783 1783 1783 1783 10
618 20250401 090800 13790757 1791 1791 1791 1791 0
619 20250401 090700 13790757 1791 1791 1791 1791 0
620 20250401 090600 13790757 1791 1790 1791 1790 168
621 20250401 090500 13489899 1789 1789 1789 1789 0
622 20250401 090400 13489899 1789 1763 1789 1763 2
623 20250401 090300 13486347 1762 1768 1768 1762 113
624 20250401 090200 13286587 1798 1798 1798 1798 0
625 20250401 090100 13286587 1798 1790 1799 1790 1008
626 20250401 090000 11477020 1798 1799 1799 1797 6380

1
032280/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,16213590,0,30465335610,0.00
20250327,0,16213590,0,31292228700,0.00
20250326,0,16213590,0,30838248180,0.00
20250325,0,16213590,0,31778636400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 16213590 0 30465335610 0.00
3 20250327 0 16213590 0 31292228700 0.00
4 20250326 0 16213590 0 30838248180 0.00
5 20250325 0 16213590 0 31778636400 0.00