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

652
058820/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195000,1027666942,1970,1970,1970,1970,4352
20250401,194900,1027666942,1970,1970,1970,1970,0
20250401,194800,1027666942,1970,1970,1970,1970,0
20250401,194700,1027666942,1970,1970,1970,1970,0
20250401,194600,1027666942,1970,1970,1970,1970,0
20250401,194500,1027666942,1970,1970,1970,1970,0
20250401,194400,1027666942,1970,1970,1970,1970,0
20250401,194300,1027666942,1970,1970,1970,1970,0
20250401,194200,1027666942,1970,1970,1970,1970,0
20250401,194100,1027666942,1970,1970,1970,1970,0
20250401,194000,1027666942,1970,1970,1970,1970,0
20250401,193900,1027666942,1970,1970,1970,1970,0
20250401,193800,1027666942,1970,1970,1970,1970,0
20250401,193700,1027666942,1970,1970,1970,1970,0
20250401,193600,1027666942,1970,1970,1970,1970,0
20250401,193500,1027666942,1970,1970,1970,1970,0
20250401,193400,1027666942,1970,1970,1970,1970,0
20250401,193300,1027666942,1970,1970,1970,1970,0
20250401,193200,1027666942,1970,1970,1970,1970,0
20250401,193100,1027666942,1970,1970,1970,1970,0
20250401,193000,1027666942,1970,1970,1970,1970,0
20250401,192900,1027666942,1970,1970,1970,1970,0
20250401,192800,1027666942,1970,1970,1970,1970,0
20250401,192700,1027666942,1970,1970,1970,1970,0
20250401,192600,1027666942,1970,1970,1970,1970,0
20250401,192500,1027666942,1970,1970,1970,1970,0
20250401,192400,1027666942,1970,1970,1970,1970,0
20250401,192300,1027666942,1970,1970,1970,1970,0
20250401,192200,1027666942,1970,1970,1970,1970,0
20250401,192100,1027666942,1970,1970,1970,1970,0
20250401,192000,1027666942,1970,1970,1970,1970,4352
20250401,191900,1027666942,1970,1970,1970,1970,0
20250401,191800,1027666942,1970,1970,1970,1970,0
20250401,191700,1027666942,1970,1970,1970,1970,0
20250401,191600,1027666942,1970,1970,1970,1970,0
20250401,191500,1027666942,1970,1970,1970,1970,0
20250401,191400,1027666942,1970,1970,1970,1970,0
20250401,191300,1027666942,1970,1970,1970,1970,0
20250401,191200,1027666942,1970,1970,1970,1970,0
20250401,191100,1027666942,1970,1970,1970,1970,0
20250401,191000,1027666942,1970,1970,1970,1970,0
20250401,190900,1027666942,1970,1970,1970,1970,0
20250401,190800,1027666942,1970,1970,1970,1970,0
20250401,190700,1027666942,1970,1970,1970,1970,0
20250401,190600,1027666942,1970,1970,1970,1970,0
20250401,190500,1027666942,1970,1970,1970,1970,0
20250401,190400,1027666942,1970,1970,1970,1970,0
20250401,190300,1027666942,1970,1970,1970,1970,0
20250401,190200,1027666942,1970,1970,1970,1970,0
20250401,190100,1027666942,1970,1970,1970,1970,0
20250401,190000,1027666942,1970,1970,1970,1970,0
20250401,185900,1027666942,1970,1970,1970,1970,0
20250401,185800,1027666942,1970,1970,1970,1970,0
20250401,185700,1027666942,1970,1970,1970,1970,0
20250401,185600,1027666942,1970,1970,1970,1970,0
20250401,185500,1027666942,1970,1970,1970,1970,0
20250401,185400,1027666942,1970,1970,1970,1970,0
20250401,185300,1027666942,1970,1970,1970,1970,0
20250401,185200,1027666942,1970,1970,1970,1970,0
20250401,185100,1027666942,1970,1970,1970,1970,0
20250401,185000,1027666942,1970,1970,1970,1970,4352
20250401,184900,1027666942,1970,1970,1970,1970,0
20250401,184800,1027666942,1970,1970,1970,1970,0
20250401,184700,1027666942,1970,1970,1970,1970,0
20250401,184600,1027666942,1970,1970,1970,1970,0
20250401,184500,1027666942,1970,1970,1970,1970,0
20250401,184400,1027666942,1970,1970,1970,1970,0
20250401,184300,1027666942,1970,1970,1970,1970,0
20250401,184200,1027666942,1970,1970,1970,1970,0
20250401,184100,1027666942,1970,1970,1970,1970,0
20250401,184000,1027666942,1970,1970,1970,1970,0
20250401,183900,1027666942,1970,1970,1970,1970,0
20250401,183800,1027666942,1970,1970,1970,1970,0
20250401,183700,1027666942,1970,1970,1970,1970,0
20250401,183600,1027666942,1970,1970,1970,1970,0
20250401,183500,1027666942,1970,1970,1970,1970,0
20250401,183400,1027666942,1970,1970,1970,1970,0
20250401,183300,1027666942,1970,1970,1970,1970,0
20250401,183200,1027666942,1970,1970,1970,1970,0
20250401,183100,1027666942,1970,1970,1970,1970,0
20250401,183000,1027666942,1970,1970,1970,1970,0
20250401,182900,1027666942,1970,1970,1970,1970,0
20250401,182800,1027666942,1970,1970,1970,1970,0
20250401,182700,1027666942,1970,1970,1970,1970,0
20250401,182600,1027666942,1970,1970,1970,1970,0
20250401,182500,1027666942,1970,1970,1970,1970,0
20250401,182400,1027666942,1970,1970,1970,1970,0
20250401,182300,1027666942,1970,1970,1970,1970,0
20250401,182200,1027666942,1970,1970,1970,1970,0
20250401,182100,1027666942,1970,1970,1970,1970,0
20250401,182000,1027666942,1970,1970,1970,1970,4352
20250401,181900,1027666942,1970,1970,1970,1970,0
20250401,181800,1027666942,1970,1970,1970,1970,0
20250401,181700,1027666942,1970,1970,1970,1970,0
20250401,181600,1027666942,1970,1970,1970,1970,0
20250401,181500,1027666942,1970,1970,1970,1970,0
20250401,181400,1027666942,1970,1970,1970,1970,0
20250401,181300,1027666942,1970,1970,1970,1970,0
20250401,181200,1027666942,1970,1970,1970,1970,0
20250401,181100,1027666942,1970,1970,1970,1970,0
20250401,181000,1027666942,1970,1970,1970,1970,0
20250401,180900,1027666942,1970,1970,1970,1970,0
20250401,180800,1027666942,1970,1970,1970,1970,0
20250401,180700,1027666942,1970,1970,1970,1970,0
20250401,180600,1027666942,1970,1970,1970,1970,0
20250401,180500,1027666942,1970,1970,1970,1970,0
20250401,180400,1027666942,1970,1970,1970,1970,0
20250401,180300,1027666942,1970,1970,1970,1970,0
20250401,180200,1027666942,1970,1970,1970,1970,0
20250401,180100,1027666942,1970,1970,1970,1970,0
20250401,180000,1027666942,1970,1970,1970,1970,0
20250401,175900,1027666942,1970,1970,1970,1970,0
20250401,175800,1027666942,1970,1970,1970,1970,0
20250401,175700,1027666942,1970,1970,1970,1970,0
20250401,175600,1027666942,1970,1970,1970,1970,0
20250401,175500,1027666942,1970,1970,1970,1970,0
20250401,175400,1027666942,1970,1970,1970,1970,0
20250401,175300,1027666942,1970,1970,1970,1970,0
20250401,175200,1027666942,1970,1970,1970,1970,0
20250401,175100,1027666942,1970,1970,1970,1970,0
20250401,175000,1027666942,1970,1970,1970,1970,4352
20250401,174900,1027666942,1970,1970,1970,1970,0
20250401,174800,1027666942,1970,1970,1970,1970,0
20250401,174700,1027666942,1970,1970,1970,1970,0
20250401,174600,1027666942,1970,1970,1970,1970,0
20250401,174500,1027666942,1970,1970,1970,1970,0
20250401,174400,1027666942,1970,1970,1970,1970,0
20250401,174300,1027666942,1970,1970,1970,1970,0
20250401,174200,1027666942,1970,1970,1970,1970,0
20250401,174100,1027666942,1970,1970,1970,1970,0
20250401,174000,1027666942,1970,1970,1970,1970,0
20250401,173900,1027666942,1970,1970,1970,1970,0
20250401,173800,1027666942,1970,1970,1970,1970,0
20250401,173700,1027666942,1970,1970,1970,1970,0
20250401,173600,1027666942,1970,1970,1970,1970,0
20250401,173500,1027666942,1970,1970,1970,1970,0
20250401,173400,1027666942,1970,1970,1970,1970,0
20250401,173300,1027666942,1970,1970,1970,1970,0
20250401,173200,1027666942,1970,1970,1970,1970,0
20250401,173100,1027666942,1970,1970,1970,1970,0
20250401,173000,1027666942,1970,1970,1970,1970,0
20250401,172900,1027666942,1970,1970,1970,1970,0
20250401,172800,1027666942,1970,1970,1970,1970,0
20250401,172700,1027666942,1970,1970,1970,1970,0
20250401,172600,1027666942,1970,1970,1970,1970,0
20250401,172500,1027666942,1970,1970,1970,1970,0
20250401,172400,1027666942,1970,1970,1970,1970,0
20250401,172300,1027666942,1970,1970,1970,1970,0
20250401,172200,1027666942,1970,1970,1970,1970,0
20250401,172100,1027666942,1970,1970,1970,1970,0
20250401,172000,1027666942,1970,1970,1970,1970,4352
20250401,171900,1027666942,1970,1970,1970,1970,0
20250401,171800,1027666942,1970,1970,1970,1970,0
20250401,171700,1027666942,1970,1970,1970,1970,0
20250401,171600,1027666942,1970,1970,1970,1970,0
20250401,171500,1027666942,1970,1970,1970,1970,0
20250401,171400,1027666942,1970,1970,1970,1970,0
20250401,171300,1027666942,1970,1970,1970,1970,0
20250401,171200,1027666942,1970,1970,1970,1970,0
20250401,171100,1027666942,1970,1970,1970,1970,0
20250401,171000,1027666942,1970,1970,1970,1970,0
20250401,170900,1027666942,1970,1970,1970,1970,0
20250401,170800,1027666942,1970,1970,1970,1970,0
20250401,170700,1027666942,1970,1970,1970,1970,0
20250401,170600,1027666942,1970,1970,1970,1970,0
20250401,170500,1027666942,1970,1970,1970,1970,0
20250401,170400,1027666942,1970,1970,1970,1970,0
20250401,170300,1027666942,1970,1970,1970,1970,0
20250401,170200,1027666942,1970,1970,1970,1970,0
20250401,170100,1027666942,1970,1970,1970,1970,0
20250401,170000,1027666942,1970,1970,1970,1970,0
20250401,165900,1027666942,1970,1970,1970,1970,0
20250401,165800,1027666942,1970,1970,1970,1970,0
20250401,165700,1027666942,1970,1970,1970,1970,0
20250401,165600,1027666942,1970,1970,1970,1970,0
20250401,165500,1027666942,1970,1970,1970,1970,0
20250401,165400,1027666942,1970,1970,1970,1970,0
20250401,165300,1027666942,1970,1970,1970,1970,0
20250401,165200,1027666942,1970,1970,1970,1970,0
20250401,165100,1027666942,1970,1970,1970,1970,0
20250401,165000,1027666942,1970,1970,1970,1970,4352
20250401,164900,1027666942,1970,1970,1970,1970,0
20250401,164800,1027666942,1970,1970,1970,1970,0
20250401,164700,1027666942,1970,1970,1970,1970,0
20250401,164600,1027666942,1970,1970,1970,1970,0
20250401,164500,1027666942,1970,1970,1970,1970,0
20250401,164400,1027666942,1970,1970,1970,1970,0
20250401,164300,1027666942,1970,1970,1970,1970,0
20250401,164200,1027666942,1970,1970,1970,1970,0
20250401,164100,1027666942,1970,1970,1970,1970,0
20250401,164000,1027666942,1970,1970,1970,1970,0
20250401,163900,1027666942,1970,1970,1970,1970,0
20250401,163800,1027666942,1970,1970,1970,1970,0
20250401,163700,1027666942,1970,1970,1970,1970,0
20250401,163600,1027666942,1970,1970,1970,1970,0
20250401,163500,1027666942,1970,1970,1970,1970,0
20250401,163400,1027666942,1970,1970,1970,1970,0
20250401,163300,1027666942,1970,1970,1970,1970,0
20250401,163200,1027666942,1970,1970,1970,1970,0
20250401,163100,1027666942,1970,1970,1970,1970,0
20250401,163000,1027666942,1970,1970,1970,1970,0
20250401,162900,1027666942,1970,1970,1970,1970,0
20250401,162800,1027666942,1970,1970,1970,1970,0
20250401,162700,1027666942,1970,1970,1970,1970,0
20250401,162600,1027666942,1970,1970,1970,1970,0
20250401,162500,1027666942,1970,1970,1970,1970,0
20250401,162400,1027666942,1970,1970,1970,1970,0
20250401,162300,1027666942,1970,1970,1970,1970,0
20250401,162200,1027666942,1970,1970,1970,1970,0
20250401,162100,1027666942,1970,1970,1970,1970,0
20250401,162000,1027666942,1970,1970,1970,1970,4352
20250401,161900,1027666942,1970,1970,1970,1970,0
20250401,161800,1027666942,1970,1970,1970,1970,0
20250401,161700,1027666942,1970,1970,1970,1970,0
20250401,161600,1027666942,1970,1970,1970,1970,0
20250401,161500,1027666942,1970,1970,1970,1970,0
20250401,161400,1027666942,1970,1970,1970,1970,0
20250401,161300,1027666942,1970,1970,1970,1970,0
20250401,161200,1027666942,1970,1970,1970,1970,0
20250401,161100,1027666942,1970,1970,1970,1970,0
20250401,161000,1027666942,1970,1970,1970,1970,0
20250401,160900,1027666942,1970,1970,1970,1970,0
20250401,160800,1027666942,1970,1970,1970,1970,0
20250401,160700,1027666942,1970,1970,1970,1970,0
20250401,160600,1027666942,1970,1970,1970,1970,0
20250401,160500,1027666942,1970,1970,1970,1970,0
20250401,160400,1027666942,1970,1970,1970,1970,0
20250401,160300,1027666942,1970,1970,1970,1970,0
20250401,160200,1027666942,1970,1970,1970,1970,0
20250401,160100,1027666942,1970,1970,1970,1970,0
20250401,160000,1027666942,1970,1970,1970,1970,0
20250401,155900,1027666942,1970,1970,1970,1970,0
20250401,155800,1027666942,1970,1970,1970,1970,0
20250401,155700,1027666942,1970,1970,1970,1970,0
20250401,155600,1027666942,1970,1970,1970,1970,0
20250401,155500,1027666942,1970,1970,1970,1970,0
20250401,155400,1027666942,1970,1970,1970,1970,0
20250401,155300,1027666942,1970,1970,1970,1970,0
20250401,155200,1027666942,1970,1970,1970,1970,0
20250401,155100,1027666942,1970,1970,1970,1970,0
20250401,155000,1027666942,1970,1970,1970,1970,4352
20250401,154900,1027666942,1970,1970,1970,1970,0
20250401,154800,1027666942,1970,1970,1970,1970,0
20250401,154700,1027666942,1970,1970,1970,1970,0
20250401,154600,1027666942,1970,1970,1970,1970,0
20250401,154500,1027666942,1970,1970,1970,1970,0
20250401,154400,1027666942,1970,1970,1970,1970,0
20250401,154300,1027666942,1970,1970,1970,1970,0
20250401,154200,1027666942,1970,1970,1970,1970,0
20250401,154100,1027666942,1970,1970,1970,1970,0
20250401,154000,1027666942,1970,1970,1970,1970,0
20250401,153900,1027666942,1970,1970,1970,1970,0
20250401,153800,1027666942,1970,1970,1970,1970,0
20250401,153700,1027666942,1970,1970,1970,1970,0
20250401,153600,1027666942,1970,1970,1970,1970,0
20250401,153500,1027666942,1970,1970,1970,1970,0
20250401,153400,1027666942,1970,1970,1970,1970,0
20250401,153300,1027666942,1970,1970,1970,1970,0
20250401,153200,1027666942,1970,1970,1970,1970,0
20250401,153100,1027666942,1970,1970,1970,1970,0
20250401,153000,1027666942,1970,1970,1970,1970,4352
20250401,152900,1019093502,1976,1976,1976,1976,0
20250401,152800,1019093502,1976,1976,1976,1976,0
20250401,152700,1019093502,1976,1976,1976,1976,0
20250401,152600,1019093502,1976,1976,1976,1976,0
20250401,152500,1019093502,1976,1976,1976,1976,0
20250401,152400,1019093502,1976,1976,1976,1976,0
20250401,152300,1019093502,1976,1976,1976,1976,0
20250401,152200,1019093502,1976,1976,1976,1976,0
20250401,152100,1019093502,1976,1976,1976,1976,0
20250401,152000,1019093502,1976,1976,1976,1976,0
20250401,151900,1019093502,1976,1976,1976,1976,16
20250401,151800,1019061886,1976,1976,1976,1970,196
20250401,151700,1018675617,1976,1978,1978,1976,58
20250401,151600,1018561003,1978,1978,1978,1968,26728
20250401,151500,965862093,1978,1978,1978,1978,57
20250401,151400,965749347,1978,1976,1978,1976,1353
20250401,151300,963075640,1976,1976,1976,1976,745
20250401,151200,961603520,1976,1976,1976,1976,2
20250401,151100,961599568,1976,1974,1976,1974,865
20250401,151000,959891185,1974,1975,1975,1974,47
20250401,150900,959798385,1975,1975,1975,1975,1071
20250401,150800,957683160,1974,1976,1976,1974,192
20250401,150700,957303770,1976,1975,1976,1975,87
20250401,150600,957131935,1976,1974,1976,1974,331
20250401,150500,956478292,1974,1974,1974,1974,524
20250401,150400,955443916,1974,1974,1974,1973,470
20250401,150300,954516187,1974,1974,1974,1974,501
20250401,150200,953527213,1974,1974,1974,1974,366
20250401,150100,952804729,1974,1975,1975,1974,642
20250401,150000,951537368,1975,1978,1978,1975,2529
20250401,145900,946535562,1978,1978,1978,1978,0
20250401,145800,946535562,1978,1978,1978,1978,10
20250401,145700,946515782,1978,1978,1978,1978,0
20250401,145600,946515782,1978,1979,1979,1978,1884
20250401,145500,942787366,1978,1978,1978,1978,0
20250401,145400,942787366,1978,1978,1978,1978,201
20250401,145300,942389788,1978,1978,1978,1978,10
20250401,145200,942370008,1978,1978,1978,1978,146
20250401,145100,942081220,1978,1978,1978,1978,0
20250401,145000,942081220,1978,1978,1978,1978,10
20250401,144900,942061440,1978,1978,1978,1978,80
20250401,144800,941903200,1978,1978,1978,1978,43
20250401,144700,941818146,1980,1980,1980,1980,0
20250401,144600,941818146,1980,1980,1980,1980,0
20250401,144500,941818146,1980,1980,1980,1980,0
20250401,144400,941818146,1980,1980,1980,1980,474
20250401,144300,940879626,1980,1980,1980,1980,577
20250401,144200,939737166,1974,1980,1980,1974,3007
20250401,144100,933789015,1980,1980,1980,1980,1240
20250401,144000,931333815,1980,1980,1980,1980,1088
20250401,143900,929179575,1980,1980,1980,1980,1
20250401,143800,929177595,1979,1979,1979,1979,1150
20250401,143700,926901745,1979,1976,1979,1976,11010
20250401,143600,905131276,1975,1975,1975,1975,0
20250401,143500,905131276,1975,1975,1975,1975,48
20250401,143400,905036476,1975,1975,1975,1975,428
20250401,143300,904191176,1975,1975,1975,1975,922
20250401,143200,902370226,1975,1975,1975,1975,0
20250401,143100,902370226,1975,1975,1975,1975,0
20250401,143000,902370226,1975,1975,1975,1975,284
20250401,142900,901809326,1975,1975,1975,1975,0
20250401,142800,901809326,1975,1975,1975,1975,286
20250401,142700,901244476,1975,1975,1975,1975,102
20250401,142600,901043026,1975,1975,1975,1975,0
20250401,142500,901043026,1975,1975,1975,1975,10
20250401,142400,901023276,1974,1974,1974,1974,950
20250401,142300,899147976,1974,1974,1974,1974,100
20250401,142200,898950576,1974,1974,1974,1974,1
20250401,142100,898948602,1974,1974,1974,1974,1
20250401,142000,898946628,1973,1973,1973,1973,0
20250401,141900,898946628,1973,1973,1973,1973,216
20250401,141800,898520460,1972,1972,1972,1972,113
20250401,141700,898297624,1975,1976,1976,1975,11
20250401,141600,898275898,1973,1976,1976,1973,1519
20250401,141500,895277511,1977,1977,1977,1977,2
20250401,141400,895273557,1977,1977,1977,1977,0
20250401,141300,895273557,1977,1977,1977,1977,12
20250401,141200,895249833,1976,1975,1976,1975,581
20250401,141100,894102276,1974,1973,1974,1973,99
20250401,141000,893906857,1975,1975,1975,1975,0
20250401,140900,893906857,1975,1975,1975,1975,0
20250401,140800,893906857,1975,1975,1975,1975,1
20250401,140700,893904882,1975,1975,1975,1975,0
20250401,140600,893904882,1975,1974,1975,1974,463
20250401,140500,892990458,1971,1972,1974,1971,1431
20250401,140400,890167380,1971,1971,1971,1971,0
20250401,140300,890167380,1971,1970,1971,1970,2329
20250401,140200,885576931,1970,1970,1970,1970,30
20250401,140100,885517831,1970,1970,1970,1970,718
20250401,140000,884103371,1970,1971,1971,1970,219
20250401,135900,883671939,1971,1971,1971,1971,1
20250401,135800,883669968,1970,1972,1972,1970,5399
20250401,135700,873025314,1972,1973,1973,1972,11605
20250401,135600,850139842,1973,1973,1973,1973,1290
20250401,135500,847594672,1973,1973,1973,1973,130
20250401,135400,847338182,1973,1973,1973,1973,0
20250401,135300,847338182,1973,1973,1973,1973,830
20250401,135200,845700592,1973,1973,1973,1973,43
20250401,135100,845615753,1973,1973,1973,1973,0
20250401,135000,845615753,1973,1973,1973,1973,6
20250401,134900,845603915,1973,1973,1973,1972,2886
20250401,134800,839911667,1974,1974,1974,1974,22
20250401,134700,839868239,1974,1974,1974,1974,0
20250401,134600,839868239,1974,1974,1974,1974,10
20250401,134500,839848499,1976,1976,1976,1976,3
20250401,134400,839842571,1976,1976,1976,1976,151
20250401,134300,839544195,1975,1973,1975,1973,835
20250401,134200,837896128,1973,1972,1973,1972,282
20250401,134100,837339754,1973,1973,1973,1973,1063
20250401,134000,835242455,1972,1972,1972,1972,0
20250401,133900,835242455,1972,1972,1972,1972,319
20250401,133800,834613387,1972,1972,1972,1972,0
20250401,133700,834613387,1972,1972,1973,1972,224
20250401,133600,834171639,1973,1973,1973,1973,280
20250401,133500,833619199,1972,1973,1973,1972,1244
20250401,133400,831165787,1973,1973,1973,1973,950
20250401,133300,829291437,1974,1974,1974,1974,0
20250401,133200,829291437,1974,1974,1974,1974,0
20250401,133100,829291437,1974,1974,1974,1974,0
20250401,133000,829291437,1974,1974,1974,1974,129
20250401,132900,829036791,1974,1974,1974,1974,1
20250401,132800,829034817,1974,1974,1974,1974,84
20250401,132700,828869001,1975,1976,1976,1975,828
20250401,132600,827233699,1976,1976,1976,1976,0
20250401,132500,827233699,1976,1976,1976,1976,929
20250401,132400,825397995,1976,1976,1976,1976,20
20250401,132300,825358475,1978,1977,1978,1977,3552
20250401,132200,818333331,1978,1978,1978,1978,0
20250401,132100,818333331,1978,1978,1978,1978,400
20250401,132000,817542131,1978,1976,1978,1976,516
20250401,131900,816521553,1975,1974,1975,1974,4621
20250401,131800,807395169,1975,1975,1975,1975,900
20250401,131700,805617669,1974,1974,1974,1974,15
20250401,131600,805588059,1975,1975,1975,1975,279
20250401,131500,805037034,1973,1972,1973,1972,746
20250401,131400,803565602,1972,1972,1972,1972,0
20250401,131300,803565602,1972,1972,1972,1972,0
20250401,131200,803565602,1972,1972,1972,1972,200
20250401,131100,803171202,1972,1972,1972,1972,1
20250401,131000,803169230,1971,1971,1971,1971,459
20250401,130900,802264541,1970,1969,1970,1969,1601
20250401,130800,799110595,1970,1970,1970,1970,0
20250401,130700,799110595,1970,1969,1970,1969,25
20250401,130600,799061369,1971,1971,1971,1971,1
20250401,130500,799059398,1968,1969,1969,1968,869
20250401,130400,797348806,1970,1970,1970,1970,1059
20250401,130300,795262576,1970,1969,1970,1969,1954
20250401,130200,791413496,1969,1971,1971,1969,2011
20250401,130100,787452815,1973,1973,1973,1973,20
20250401,130000,787413355,1973,1973,1973,1973,1
20250401,125900,787411382,1971,1971,1971,1971,786
20250401,125800,785862176,1971,1971,1971,1971,1
20250401,125700,785860205,1969,1971,1971,1969,1002
20250401,125600,783887264,1968,1968,1968,1968,1
20250401,125500,783885296,1971,1969,1971,1968,2127
20250401,125400,779698978,1969,1968,1969,1968,4872
20250401,125300,770109254,1968,1968,1968,1968,20
20250401,125200,770069894,1969,1969,1969,1969,1
20250401,125100,770067925,1966,1967,1967,1966,800
20250401,125000,768495124,1966,1966,1966,1966,500
20250401,124900,767512124,1968,1968,1968,1967,1948
20250401,124800,763680180,1969,1972,1972,1969,15511
20250401,124700,733101468,1973,1973,1973,1973,12
20250401,124600,733077792,1973,1973,1973,1973,0
20250401,124500,733077792,1973,1973,1973,1973,0
20250401,124400,733077792,1973,1974,1974,1973,500
20250401,124300,732091285,1975,1975,1975,1975,389
20250401,124200,731323010,1974,1974,1974,1974,259
20250401,124100,730811744,1975,1975,1975,1975,255
20250401,124000,730308119,1977,1977,1977,1977,56
20250401,123900,730197407,1978,1978,1978,1978,112
20250401,123800,729975871,1978,1978,1978,1978,333
20250401,123700,729317197,1978,1978,1978,1977,567
20250401,123600,728195682,1977,1977,1977,1977,222
20250401,123500,727756788,1977,1977,1977,1977,0
20250401,123400,727756788,1977,1977,1977,1977,1
20250401,123300,727754811,1977,1977,1977,1977,300
20250401,123200,727161711,1975,1976,1977,1975,121
20250401,123100,726922531,1976,1976,1976,1976,0
20250401,123000,726922531,1976,1975,1976,1975,309
20250401,122900,726311970,1974,1972,1974,1972,3125
20250401,122800,720148731,1971,1971,1971,1971,0
20250401,122700,720148731,1971,1971,1971,1971,51
20250401,122600,720048210,1971,1971,1973,1971,24
20250401,122500,720000903,1971,1971,1971,1971,10
20250401,122400,719981193,1972,1973,1973,1972,1732
20250401,122300,716565175,1973,1973,1973,1973,0
20250401,122200,716565175,1973,1972,1973,1972,201
20250401,122100,716168729,1971,1971,1971,1971,0
20250401,122000,716168729,1971,1971,1971,1971,935
20250401,121900,714325844,1971,1971,1971,1971,0
20250401,121800,714325844,1971,1971,1971,1971,0
20250401,121700,714325844,1971,1971,1971,1971,325
20250401,121600,713685269,1974,1974,1974,1974,0
20250401,121500,713685269,1974,1974,1974,1974,500
20250401,121400,712698269,1975,1975,1975,1975,0
20250401,121300,712698269,1975,1975,1975,1975,73
20250401,121200,712554094,1975,1974,1975,1974,285
20250401,121100,711991224,1975,1975,1975,1975,0
20250401,121000,711991224,1975,1974,1975,1974,2
20250401,120900,711987275,1975,1975,1975,1975,0
20250401,120800,711987275,1975,1974,1975,1974,1353
20250401,120700,709316452,1974,1974,1974,1974,4
20250401,120600,709308556,1975,1975,1975,1975,1
20250401,120500,709306581,1975,1975,1975,1975,16
20250401,120400,709274981,1975,1975,1975,1975,504
20250401,120300,708279581,1975,1975,1975,1975,5
20250401,120200,708269706,1976,1976,1976,1976,208
20250401,120100,707858698,1976,1972,1976,1972,2422
20250401,120000,703082510,1972,1970,1972,1968,1588
20250401,115900,699955694,1972,1970,1972,1970,299
20250401,115800,699366660,1972,1974,1974,1970,5508
20250401,115700,688510605,1976,1974,1976,1974,420
20250401,115600,687681523,1975,1970,1975,1970,1024
20250401,115500,685660496,1973,1966,1973,1966,485
20250401,115400,684704551,1970,1970,1970,1970,265
20250401,115300,684182501,1975,1975,1975,1975,1
20250401,115200,684180526,1971,1972,1972,1971,1395
20250401,115100,681430929,1972,1975,1975,1972,284
20250401,115000,680870769,1971,1976,1976,1971,11
20250401,114900,680849038,1976,1976,1976,1974,723
20250401,114800,679421710,1975,1975,1975,1975,0
20250401,114700,679421710,1975,1975,1975,1975,3001
20250401,114600,673494735,1975,1975,1975,1975,0
20250401,114500,673494735,1975,1975,1975,1975,0
20250401,114400,673494735,1975,1975,1975,1975,0
20250401,114300,673494735,1975,1975,1975,1975,2
20250401,114200,673490785,1975,1975,1975,1975,5
20250401,114100,673480910,1974,1974,1974,1974,778
20250401,114000,671945138,1975,1974,1975,1974,1857
20250401,113900,668279390,1974,1974,1974,1974,1000
20250401,113800,666305390,1974,1975,1976,1974,5505
20250401,113700,655435489,1975,1974,1975,1974,4510
20250401,113600,646531655,1969,1969,1969,1969,278
20250401,113500,645984273,1965,1965,1965,1965,1108
20250401,113400,643807053,1965,1968,1968,1965,201
20250401,113300,643411488,1965,1967,1967,1965,3738
20250401,113200,636066306,1968,1974,1974,1968,5976
20250401,113100,624286383,1976,1977,1977,1976,3446
20250401,113000,617473753,1977,1977,1977,1977,1000
20250401,112900,615496753,1978,1978,1978,1978,2085
20250401,112800,611372623,1978,1978,1978,1978,852
20250401,112700,609687367,1978,1977,1978,1977,1263
20250401,112600,607189967,1977,1977,1977,1977,930
20250401,112500,605351357,1977,1977,1977,1977,685
20250401,112400,603997112,1976,1976,1976,1976,1228
20250401,112300,601570584,1976,1976,1976,1976,964
20250401,112200,599665720,1976,1976,1976,1976,204
20250401,112100,599262616,1976,1976,1976,1976,17
20250401,112000,599229024,1977,1975,1977,1973,1270
20250401,111900,596723029,1976,1977,1977,1976,3000
20250401,111800,590793867,1978,1978,1978,1978,318
20250401,111700,590164863,1978,1978,1978,1978,201
20250401,111600,589767285,1977,1977,1977,1977,739
20250401,111500,588306282,1976,1976,1976,1976,176
20250401,111400,587958506,1977,1977,1977,1977,1
20250401,111300,587956529,1974,1974,1974,1974,0
20250401,111200,587956529,1974,1974,1974,1974,6030
20250401,111100,576053309,1974,1976,1976,1974,3253
20250401,111000,569630072,1975,1974,1975,1974,2767
20250401,110900,564167908,1974,1974,1974,1974,0
20250401,110800,564167908,1974,1974,1974,1974,0
20250401,110700,564167908,1974,1972,1974,1970,5299
20250401,110600,553728456,1973,1975,1975,1973,5264
20250401,110500,543335590,1975,1974,1975,1974,1006
20250401,110400,541348746,1975,1975,1975,1975,40
20250401,110300,541269746,1974,1974,1974,1974,2264
20250401,110200,536800610,1974,1965,1975,1965,15870
20250401,110100,505563904,1970,1970,1970,1970,226
20250401,110000,505118684,1970,1970,1971,1970,3087
20250401,105900,499035207,1970,1968,1970,1968,1084
20250401,105800,496900679,1967,1965,1967,1965,307
20250401,105700,496296934,1965,1963,1965,1963,5138
20250401,105600,486206768,1963,1963,1963,1963,2
20250401,105500,486202842,1968,1968,1968,1968,351
20250401,105400,485512074,1964,1965,1965,1964,2500
20250401,105300,480601483,1964,1966,1967,1964,3317
20250401,105200,474078494,1965,1965,1965,1965,45
20250401,105100,473990069,1966,1966,1966,1966,18
20250401,105000,473954681,1963,1965,1965,1963,3202
20250401,104900,467665273,1965,1965,1965,1965,0
20250401,104800,467665273,1965,1965,1965,1965,15
20250401,104700,467635798,1965,1962,1965,1961,3085
20250401,104600,461585148,1959,1962,1962,1959,100
20250401,104500,461389245,1965,1960,1965,1960,10562
20250401,104400,440686720,1963,1959,1964,1959,2319
20250401,104300,436135433,1960,1961,1963,1960,4998
20250401,104200,426334912,1961,1961,1961,1961,8
20250401,104100,426319224,1961,1959,1961,1959,1002
20250401,104000,424355906,1959,1954,1959,1954,214
20250401,103900,423937501,1953,1953,1953,1953,861
20250401,103800,422255968,1952,1952,1952,1952,100
20250401,103700,422060768,1952,1953,1953,1952,1105
20250401,103600,419903803,1953,1953,1953,1953,688
20250401,103500,418560139,1953,1955,1955,1953,2846
20250401,103400,412997441,1958,1959,1959,1958,1132
20250401,103300,410779973,1960,1960,1960,1960,1000
20250401,103200,408819973,1961,1961,1961,1961,24
20250401,103100,408772909,1961,1961,1961,1961,1
20250401,103000,408770948,1963,1963,1963,1963,200
20250401,102900,408378348,1961,1961,1961,1961,1008
20250401,102800,406401660,1961,1961,1961,1961,92
20250401,102700,406221248,1964,1963,1964,1963,3776
20250401,102600,398808959,1963,1963,1963,1963,0
20250401,102500,398808959,1963,1963,1963,1963,0
20250401,102400,398808959,1963,1963,1963,1963,2
20250401,102300,398805033,1963,1959,1963,1959,5338
20250401,102200,388342684,1960,1963,1963,1960,1477
20250401,102100,385446981,1963,1964,1964,1960,599
20250401,102000,384271873,1960,1965,1965,1960,1060
20250401,101900,382193082,1965,1966,1966,1961,5017
20250401,101800,372343237,1966,1967,1967,1960,1028
20250401,101700,370327345,1968,1969,1969,1965,4930
20250401,101600,360631723,1969,1968,1970,1965,640
20250401,101500,359372057,1968,1967,1968,1967,216
20250401,101400,358947181,1964,1963,1964,1963,770
20250401,101300,357434912,1971,1971,1971,1971,0
20250401,101200,357434912,1971,1971,1971,1971,10
20250401,101100,357415202,1971,1962,1971,1962,573
20250401,101000,356288655,1963,1957,1963,1957,1799
20250401,100900,352764887,1958,1955,1958,1950,1232
20250401,100800,350356187,1950,1951,1954,1949,1995
20250401,100700,346462113,1950,1956,1956,1950,768
20250401,100600,344960923,1955,1954,1957,1951,673
20250401,100500,343646946,1954,1950,1954,1950,623
20250401,100400,342431920,1952,1949,1952,1949,222
20250401,100300,341998627,1950,1947,1950,1947,888
20250401,100200,340268611,1946,1948,1948,1946,3649
20250401,100100,333162874,1949,1949,1950,1949,302
20250401,100000,332574233,1949,1951,1951,1949,836
20250401,095900,330943874,1951,1955,1955,1950,4700
20250401,095800,321768582,1956,1956,1956,1956,300
20250401,095700,321181782,1955,1957,1957,1955,92
20250401,095600,321001915,1957,1957,1958,1957,28
20250401,095500,320947116,1958,1964,1964,1958,1216
20250401,095400,318563382,1964,1966,1967,1963,4118
20250401,095300,310469602,1966,1965,1966,1964,361
20250401,095200,309760287,1966,1964,1967,1964,3058
20250401,095100,303745205,1965,1960,1965,1960,9995
20250401,095000,284122784,1961,1959,1961,1959,6050
20250401,094900,272265236,1957,1954,1957,1954,3108
20250401,094800,266184343,1952,1952,1952,1950,690
20250401,094700,264837640,1952,1953,1953,1952,34
20250401,094600,264771270,1953,1954,1954,1953,3
20250401,094500,264765410,1956,1943,1956,1943,3458
20250401,094400,258038036,1943,1944,1944,1943,667
20250401,094300,256741727,1944,1945,1945,1944,1215
20250401,094200,254379557,1945,1945,1946,1945,369
20250401,094100,253661487,1949,1946,1949,1945,82
20250401,094000,253501895,1945,1955,1955,1944,78
20250401,093900,253349556,1957,1943,1957,1941,2378
20250401,093800,248711277,1941,1940,1945,1940,2917
20250401,093700,243039703,1940,1941,1948,1940,6989
20250401,093600,229473106,1941,1947,1947,1941,1683
20250401,093500,226201174,1947,1950,1950,1947,2109
20250401,093400,222091170,1950,1949,1950,1949,3826
20250401,093300,214630520,1949,1954,1954,1949,23801
20250401,093200,168217482,1954,1961,1961,1954,10779
20250401,093100,147131430,1961,1962,1962,1960,468
20250401,093000,146213842,1962,1962,1962,1962,10
20250401,092900,146194222,1962,1963,1963,1960,1357
20250401,092800,143533153,1962,1966,1966,1962,1570
20250401,092700,140450685,1966,1966,1966,1966,0
20250401,092600,140450685,1966,1964,1966,1964,325
20250401,092500,139811905,1963,1964,1965,1963,5819
20250401,092400,128383179,1964,1966,1966,1964,3422
20250401,092300,121659263,1967,1966,1967,1966,2481
20250401,092200,116781268,1966,1970,1970,1966,6821
20250401,092100,103356926,1971,1971,1972,1970,2453
20250401,092000,98522071,1972,1977,1977,1971,2369
20250401,091900,93842891,1977,1977,1977,1976,205
20250401,091800,93437608,1976,1982,1982,1976,674
20250401,091700,92104862,1982,1982,1982,1982,0
20250401,091600,92104862,1982,1983,1983,1982,30
20250401,091500,92045398,1984,1976,1984,1976,3479
20250401,091400,85161708,1976,1977,1977,1975,883
20250401,091300,83416925,1975,1981,1981,1975,2247
20250401,091200,78974321,1981,1981,1983,1980,6339
20250401,091100,66418602,1981,1984,1985,1981,2683
20250401,091000,61101652,1984,1988,1989,1983,3048
20250401,090900,55050797,1988,1985,1988,1985,16
20250401,090800,55019004,1984,1977,1984,1977,1745
20250401,090700,51563682,1977,1976,1977,1976,194
20250401,090600,51180284,1975,1968,1975,1968,885
20250401,090500,49433858,1968,1972,1976,1968,3859
20250401,090400,41819584,1972,1977,1977,1970,5605
20250401,090300,30768825,1974,1974,1974,1974,1142
20250401,090200,28514517,1974,1982,1982,1973,803
20250401,090100,26925412,1982,1981,1983,1981,2878
20250401,090000,21221216,1990,1976,1990,1972,10693
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195000 1027666942 1970 1970 1970 1970 4352
3 20250401 194900 1027666942 1970 1970 1970 1970 0
4 20250401 194800 1027666942 1970 1970 1970 1970 0
5 20250401 194700 1027666942 1970 1970 1970 1970 0
6 20250401 194600 1027666942 1970 1970 1970 1970 0
7 20250401 194500 1027666942 1970 1970 1970 1970 0
8 20250401 194400 1027666942 1970 1970 1970 1970 0
9 20250401 194300 1027666942 1970 1970 1970 1970 0
10 20250401 194200 1027666942 1970 1970 1970 1970 0
11 20250401 194100 1027666942 1970 1970 1970 1970 0
12 20250401 194000 1027666942 1970 1970 1970 1970 0
13 20250401 193900 1027666942 1970 1970 1970 1970 0
14 20250401 193800 1027666942 1970 1970 1970 1970 0
15 20250401 193700 1027666942 1970 1970 1970 1970 0
16 20250401 193600 1027666942 1970 1970 1970 1970 0
17 20250401 193500 1027666942 1970 1970 1970 1970 0
18 20250401 193400 1027666942 1970 1970 1970 1970 0
19 20250401 193300 1027666942 1970 1970 1970 1970 0
20 20250401 193200 1027666942 1970 1970 1970 1970 0
21 20250401 193100 1027666942 1970 1970 1970 1970 0
22 20250401 193000 1027666942 1970 1970 1970 1970 0
23 20250401 192900 1027666942 1970 1970 1970 1970 0
24 20250401 192800 1027666942 1970 1970 1970 1970 0
25 20250401 192700 1027666942 1970 1970 1970 1970 0
26 20250401 192600 1027666942 1970 1970 1970 1970 0
27 20250401 192500 1027666942 1970 1970 1970 1970 0
28 20250401 192400 1027666942 1970 1970 1970 1970 0
29 20250401 192300 1027666942 1970 1970 1970 1970 0
30 20250401 192200 1027666942 1970 1970 1970 1970 0
31 20250401 192100 1027666942 1970 1970 1970 1970 0
32 20250401 192000 1027666942 1970 1970 1970 1970 4352
33 20250401 191900 1027666942 1970 1970 1970 1970 0
34 20250401 191800 1027666942 1970 1970 1970 1970 0
35 20250401 191700 1027666942 1970 1970 1970 1970 0
36 20250401 191600 1027666942 1970 1970 1970 1970 0
37 20250401 191500 1027666942 1970 1970 1970 1970 0
38 20250401 191400 1027666942 1970 1970 1970 1970 0
39 20250401 191300 1027666942 1970 1970 1970 1970 0
40 20250401 191200 1027666942 1970 1970 1970 1970 0
41 20250401 191100 1027666942 1970 1970 1970 1970 0
42 20250401 191000 1027666942 1970 1970 1970 1970 0
43 20250401 190900 1027666942 1970 1970 1970 1970 0
44 20250401 190800 1027666942 1970 1970 1970 1970 0
45 20250401 190700 1027666942 1970 1970 1970 1970 0
46 20250401 190600 1027666942 1970 1970 1970 1970 0
47 20250401 190500 1027666942 1970 1970 1970 1970 0
48 20250401 190400 1027666942 1970 1970 1970 1970 0
49 20250401 190300 1027666942 1970 1970 1970 1970 0
50 20250401 190200 1027666942 1970 1970 1970 1970 0
51 20250401 190100 1027666942 1970 1970 1970 1970 0
52 20250401 190000 1027666942 1970 1970 1970 1970 0
53 20250401 185900 1027666942 1970 1970 1970 1970 0
54 20250401 185800 1027666942 1970 1970 1970 1970 0
55 20250401 185700 1027666942 1970 1970 1970 1970 0
56 20250401 185600 1027666942 1970 1970 1970 1970 0
57 20250401 185500 1027666942 1970 1970 1970 1970 0
58 20250401 185400 1027666942 1970 1970 1970 1970 0
59 20250401 185300 1027666942 1970 1970 1970 1970 0
60 20250401 185200 1027666942 1970 1970 1970 1970 0
61 20250401 185100 1027666942 1970 1970 1970 1970 0
62 20250401 185000 1027666942 1970 1970 1970 1970 4352
63 20250401 184900 1027666942 1970 1970 1970 1970 0
64 20250401 184800 1027666942 1970 1970 1970 1970 0
65 20250401 184700 1027666942 1970 1970 1970 1970 0
66 20250401 184600 1027666942 1970 1970 1970 1970 0
67 20250401 184500 1027666942 1970 1970 1970 1970 0
68 20250401 184400 1027666942 1970 1970 1970 1970 0
69 20250401 184300 1027666942 1970 1970 1970 1970 0
70 20250401 184200 1027666942 1970 1970 1970 1970 0
71 20250401 184100 1027666942 1970 1970 1970 1970 0
72 20250401 184000 1027666942 1970 1970 1970 1970 0
73 20250401 183900 1027666942 1970 1970 1970 1970 0
74 20250401 183800 1027666942 1970 1970 1970 1970 0
75 20250401 183700 1027666942 1970 1970 1970 1970 0
76 20250401 183600 1027666942 1970 1970 1970 1970 0
77 20250401 183500 1027666942 1970 1970 1970 1970 0
78 20250401 183400 1027666942 1970 1970 1970 1970 0
79 20250401 183300 1027666942 1970 1970 1970 1970 0
80 20250401 183200 1027666942 1970 1970 1970 1970 0
81 20250401 183100 1027666942 1970 1970 1970 1970 0
82 20250401 183000 1027666942 1970 1970 1970 1970 0
83 20250401 182900 1027666942 1970 1970 1970 1970 0
84 20250401 182800 1027666942 1970 1970 1970 1970 0
85 20250401 182700 1027666942 1970 1970 1970 1970 0
86 20250401 182600 1027666942 1970 1970 1970 1970 0
87 20250401 182500 1027666942 1970 1970 1970 1970 0
88 20250401 182400 1027666942 1970 1970 1970 1970 0
89 20250401 182300 1027666942 1970 1970 1970 1970 0
90 20250401 182200 1027666942 1970 1970 1970 1970 0
91 20250401 182100 1027666942 1970 1970 1970 1970 0
92 20250401 182000 1027666942 1970 1970 1970 1970 4352
93 20250401 181900 1027666942 1970 1970 1970 1970 0
94 20250401 181800 1027666942 1970 1970 1970 1970 0
95 20250401 181700 1027666942 1970 1970 1970 1970 0
96 20250401 181600 1027666942 1970 1970 1970 1970 0
97 20250401 181500 1027666942 1970 1970 1970 1970 0
98 20250401 181400 1027666942 1970 1970 1970 1970 0
99 20250401 181300 1027666942 1970 1970 1970 1970 0
100 20250401 181200 1027666942 1970 1970 1970 1970 0
101 20250401 181100 1027666942 1970 1970 1970 1970 0
102 20250401 181000 1027666942 1970 1970 1970 1970 0
103 20250401 180900 1027666942 1970 1970 1970 1970 0
104 20250401 180800 1027666942 1970 1970 1970 1970 0
105 20250401 180700 1027666942 1970 1970 1970 1970 0
106 20250401 180600 1027666942 1970 1970 1970 1970 0
107 20250401 180500 1027666942 1970 1970 1970 1970 0
108 20250401 180400 1027666942 1970 1970 1970 1970 0
109 20250401 180300 1027666942 1970 1970 1970 1970 0
110 20250401 180200 1027666942 1970 1970 1970 1970 0
111 20250401 180100 1027666942 1970 1970 1970 1970 0
112 20250401 180000 1027666942 1970 1970 1970 1970 0
113 20250401 175900 1027666942 1970 1970 1970 1970 0
114 20250401 175800 1027666942 1970 1970 1970 1970 0
115 20250401 175700 1027666942 1970 1970 1970 1970 0
116 20250401 175600 1027666942 1970 1970 1970 1970 0
117 20250401 175500 1027666942 1970 1970 1970 1970 0
118 20250401 175400 1027666942 1970 1970 1970 1970 0
119 20250401 175300 1027666942 1970 1970 1970 1970 0
120 20250401 175200 1027666942 1970 1970 1970 1970 0
121 20250401 175100 1027666942 1970 1970 1970 1970 0
122 20250401 175000 1027666942 1970 1970 1970 1970 4352
123 20250401 174900 1027666942 1970 1970 1970 1970 0
124 20250401 174800 1027666942 1970 1970 1970 1970 0
125 20250401 174700 1027666942 1970 1970 1970 1970 0
126 20250401 174600 1027666942 1970 1970 1970 1970 0
127 20250401 174500 1027666942 1970 1970 1970 1970 0
128 20250401 174400 1027666942 1970 1970 1970 1970 0
129 20250401 174300 1027666942 1970 1970 1970 1970 0
130 20250401 174200 1027666942 1970 1970 1970 1970 0
131 20250401 174100 1027666942 1970 1970 1970 1970 0
132 20250401 174000 1027666942 1970 1970 1970 1970 0
133 20250401 173900 1027666942 1970 1970 1970 1970 0
134 20250401 173800 1027666942 1970 1970 1970 1970 0
135 20250401 173700 1027666942 1970 1970 1970 1970 0
136 20250401 173600 1027666942 1970 1970 1970 1970 0
137 20250401 173500 1027666942 1970 1970 1970 1970 0
138 20250401 173400 1027666942 1970 1970 1970 1970 0
139 20250401 173300 1027666942 1970 1970 1970 1970 0
140 20250401 173200 1027666942 1970 1970 1970 1970 0
141 20250401 173100 1027666942 1970 1970 1970 1970 0
142 20250401 173000 1027666942 1970 1970 1970 1970 0
143 20250401 172900 1027666942 1970 1970 1970 1970 0
144 20250401 172800 1027666942 1970 1970 1970 1970 0
145 20250401 172700 1027666942 1970 1970 1970 1970 0
146 20250401 172600 1027666942 1970 1970 1970 1970 0
147 20250401 172500 1027666942 1970 1970 1970 1970 0
148 20250401 172400 1027666942 1970 1970 1970 1970 0
149 20250401 172300 1027666942 1970 1970 1970 1970 0
150 20250401 172200 1027666942 1970 1970 1970 1970 0
151 20250401 172100 1027666942 1970 1970 1970 1970 0
152 20250401 172000 1027666942 1970 1970 1970 1970 4352
153 20250401 171900 1027666942 1970 1970 1970 1970 0
154 20250401 171800 1027666942 1970 1970 1970 1970 0
155 20250401 171700 1027666942 1970 1970 1970 1970 0
156 20250401 171600 1027666942 1970 1970 1970 1970 0
157 20250401 171500 1027666942 1970 1970 1970 1970 0
158 20250401 171400 1027666942 1970 1970 1970 1970 0
159 20250401 171300 1027666942 1970 1970 1970 1970 0
160 20250401 171200 1027666942 1970 1970 1970 1970 0
161 20250401 171100 1027666942 1970 1970 1970 1970 0
162 20250401 171000 1027666942 1970 1970 1970 1970 0
163 20250401 170900 1027666942 1970 1970 1970 1970 0
164 20250401 170800 1027666942 1970 1970 1970 1970 0
165 20250401 170700 1027666942 1970 1970 1970 1970 0
166 20250401 170600 1027666942 1970 1970 1970 1970 0
167 20250401 170500 1027666942 1970 1970 1970 1970 0
168 20250401 170400 1027666942 1970 1970 1970 1970 0
169 20250401 170300 1027666942 1970 1970 1970 1970 0
170 20250401 170200 1027666942 1970 1970 1970 1970 0
171 20250401 170100 1027666942 1970 1970 1970 1970 0
172 20250401 170000 1027666942 1970 1970 1970 1970 0
173 20250401 165900 1027666942 1970 1970 1970 1970 0
174 20250401 165800 1027666942 1970 1970 1970 1970 0
175 20250401 165700 1027666942 1970 1970 1970 1970 0
176 20250401 165600 1027666942 1970 1970 1970 1970 0
177 20250401 165500 1027666942 1970 1970 1970 1970 0
178 20250401 165400 1027666942 1970 1970 1970 1970 0
179 20250401 165300 1027666942 1970 1970 1970 1970 0
180 20250401 165200 1027666942 1970 1970 1970 1970 0
181 20250401 165100 1027666942 1970 1970 1970 1970 0
182 20250401 165000 1027666942 1970 1970 1970 1970 4352
183 20250401 164900 1027666942 1970 1970 1970 1970 0
184 20250401 164800 1027666942 1970 1970 1970 1970 0
185 20250401 164700 1027666942 1970 1970 1970 1970 0
186 20250401 164600 1027666942 1970 1970 1970 1970 0
187 20250401 164500 1027666942 1970 1970 1970 1970 0
188 20250401 164400 1027666942 1970 1970 1970 1970 0
189 20250401 164300 1027666942 1970 1970 1970 1970 0
190 20250401 164200 1027666942 1970 1970 1970 1970 0
191 20250401 164100 1027666942 1970 1970 1970 1970 0
192 20250401 164000 1027666942 1970 1970 1970 1970 0
193 20250401 163900 1027666942 1970 1970 1970 1970 0
194 20250401 163800 1027666942 1970 1970 1970 1970 0
195 20250401 163700 1027666942 1970 1970 1970 1970 0
196 20250401 163600 1027666942 1970 1970 1970 1970 0
197 20250401 163500 1027666942 1970 1970 1970 1970 0
198 20250401 163400 1027666942 1970 1970 1970 1970 0
199 20250401 163300 1027666942 1970 1970 1970 1970 0
200 20250401 163200 1027666942 1970 1970 1970 1970 0
201 20250401 163100 1027666942 1970 1970 1970 1970 0
202 20250401 163000 1027666942 1970 1970 1970 1970 0
203 20250401 162900 1027666942 1970 1970 1970 1970 0
204 20250401 162800 1027666942 1970 1970 1970 1970 0
205 20250401 162700 1027666942 1970 1970 1970 1970 0
206 20250401 162600 1027666942 1970 1970 1970 1970 0
207 20250401 162500 1027666942 1970 1970 1970 1970 0
208 20250401 162400 1027666942 1970 1970 1970 1970 0
209 20250401 162300 1027666942 1970 1970 1970 1970 0
210 20250401 162200 1027666942 1970 1970 1970 1970 0
211 20250401 162100 1027666942 1970 1970 1970 1970 0
212 20250401 162000 1027666942 1970 1970 1970 1970 4352
213 20250401 161900 1027666942 1970 1970 1970 1970 0
214 20250401 161800 1027666942 1970 1970 1970 1970 0
215 20250401 161700 1027666942 1970 1970 1970 1970 0
216 20250401 161600 1027666942 1970 1970 1970 1970 0
217 20250401 161500 1027666942 1970 1970 1970 1970 0
218 20250401 161400 1027666942 1970 1970 1970 1970 0
219 20250401 161300 1027666942 1970 1970 1970 1970 0
220 20250401 161200 1027666942 1970 1970 1970 1970 0
221 20250401 161100 1027666942 1970 1970 1970 1970 0
222 20250401 161000 1027666942 1970 1970 1970 1970 0
223 20250401 160900 1027666942 1970 1970 1970 1970 0
224 20250401 160800 1027666942 1970 1970 1970 1970 0
225 20250401 160700 1027666942 1970 1970 1970 1970 0
226 20250401 160600 1027666942 1970 1970 1970 1970 0
227 20250401 160500 1027666942 1970 1970 1970 1970 0
228 20250401 160400 1027666942 1970 1970 1970 1970 0
229 20250401 160300 1027666942 1970 1970 1970 1970 0
230 20250401 160200 1027666942 1970 1970 1970 1970 0
231 20250401 160100 1027666942 1970 1970 1970 1970 0
232 20250401 160000 1027666942 1970 1970 1970 1970 0
233 20250401 155900 1027666942 1970 1970 1970 1970 0
234 20250401 155800 1027666942 1970 1970 1970 1970 0
235 20250401 155700 1027666942 1970 1970 1970 1970 0
236 20250401 155600 1027666942 1970 1970 1970 1970 0
237 20250401 155500 1027666942 1970 1970 1970 1970 0
238 20250401 155400 1027666942 1970 1970 1970 1970 0
239 20250401 155300 1027666942 1970 1970 1970 1970 0
240 20250401 155200 1027666942 1970 1970 1970 1970 0
241 20250401 155100 1027666942 1970 1970 1970 1970 0
242 20250401 155000 1027666942 1970 1970 1970 1970 4352
243 20250401 154900 1027666942 1970 1970 1970 1970 0
244 20250401 154800 1027666942 1970 1970 1970 1970 0
245 20250401 154700 1027666942 1970 1970 1970 1970 0
246 20250401 154600 1027666942 1970 1970 1970 1970 0
247 20250401 154500 1027666942 1970 1970 1970 1970 0
248 20250401 154400 1027666942 1970 1970 1970 1970 0
249 20250401 154300 1027666942 1970 1970 1970 1970 0
250 20250401 154200 1027666942 1970 1970 1970 1970 0
251 20250401 154100 1027666942 1970 1970 1970 1970 0
252 20250401 154000 1027666942 1970 1970 1970 1970 0
253 20250401 153900 1027666942 1970 1970 1970 1970 0
254 20250401 153800 1027666942 1970 1970 1970 1970 0
255 20250401 153700 1027666942 1970 1970 1970 1970 0
256 20250401 153600 1027666942 1970 1970 1970 1970 0
257 20250401 153500 1027666942 1970 1970 1970 1970 0
258 20250401 153400 1027666942 1970 1970 1970 1970 0
259 20250401 153300 1027666942 1970 1970 1970 1970 0
260 20250401 153200 1027666942 1970 1970 1970 1970 0
261 20250401 153100 1027666942 1970 1970 1970 1970 0
262 20250401 153000 1027666942 1970 1970 1970 1970 4352
263 20250401 152900 1019093502 1976 1976 1976 1976 0
264 20250401 152800 1019093502 1976 1976 1976 1976 0
265 20250401 152700 1019093502 1976 1976 1976 1976 0
266 20250401 152600 1019093502 1976 1976 1976 1976 0
267 20250401 152500 1019093502 1976 1976 1976 1976 0
268 20250401 152400 1019093502 1976 1976 1976 1976 0
269 20250401 152300 1019093502 1976 1976 1976 1976 0
270 20250401 152200 1019093502 1976 1976 1976 1976 0
271 20250401 152100 1019093502 1976 1976 1976 1976 0
272 20250401 152000 1019093502 1976 1976 1976 1976 0
273 20250401 151900 1019093502 1976 1976 1976 1976 16
274 20250401 151800 1019061886 1976 1976 1976 1970 196
275 20250401 151700 1018675617 1976 1978 1978 1976 58
276 20250401 151600 1018561003 1978 1978 1978 1968 26728
277 20250401 151500 965862093 1978 1978 1978 1978 57
278 20250401 151400 965749347 1978 1976 1978 1976 1353
279 20250401 151300 963075640 1976 1976 1976 1976 745
280 20250401 151200 961603520 1976 1976 1976 1976 2
281 20250401 151100 961599568 1976 1974 1976 1974 865
282 20250401 151000 959891185 1974 1975 1975 1974 47
283 20250401 150900 959798385 1975 1975 1975 1975 1071
284 20250401 150800 957683160 1974 1976 1976 1974 192
285 20250401 150700 957303770 1976 1975 1976 1975 87
286 20250401 150600 957131935 1976 1974 1976 1974 331
287 20250401 150500 956478292 1974 1974 1974 1974 524
288 20250401 150400 955443916 1974 1974 1974 1973 470
289 20250401 150300 954516187 1974 1974 1974 1974 501
290 20250401 150200 953527213 1974 1974 1974 1974 366
291 20250401 150100 952804729 1974 1975 1975 1974 642
292 20250401 150000 951537368 1975 1978 1978 1975 2529
293 20250401 145900 946535562 1978 1978 1978 1978 0
294 20250401 145800 946535562 1978 1978 1978 1978 10
295 20250401 145700 946515782 1978 1978 1978 1978 0
296 20250401 145600 946515782 1978 1979 1979 1978 1884
297 20250401 145500 942787366 1978 1978 1978 1978 0
298 20250401 145400 942787366 1978 1978 1978 1978 201
299 20250401 145300 942389788 1978 1978 1978 1978 10
300 20250401 145200 942370008 1978 1978 1978 1978 146
301 20250401 145100 942081220 1978 1978 1978 1978 0
302 20250401 145000 942081220 1978 1978 1978 1978 10
303 20250401 144900 942061440 1978 1978 1978 1978 80
304 20250401 144800 941903200 1978 1978 1978 1978 43
305 20250401 144700 941818146 1980 1980 1980 1980 0
306 20250401 144600 941818146 1980 1980 1980 1980 0
307 20250401 144500 941818146 1980 1980 1980 1980 0
308 20250401 144400 941818146 1980 1980 1980 1980 474
309 20250401 144300 940879626 1980 1980 1980 1980 577
310 20250401 144200 939737166 1974 1980 1980 1974 3007
311 20250401 144100 933789015 1980 1980 1980 1980 1240
312 20250401 144000 931333815 1980 1980 1980 1980 1088
313 20250401 143900 929179575 1980 1980 1980 1980 1
314 20250401 143800 929177595 1979 1979 1979 1979 1150
315 20250401 143700 926901745 1979 1976 1979 1976 11010
316 20250401 143600 905131276 1975 1975 1975 1975 0
317 20250401 143500 905131276 1975 1975 1975 1975 48
318 20250401 143400 905036476 1975 1975 1975 1975 428
319 20250401 143300 904191176 1975 1975 1975 1975 922
320 20250401 143200 902370226 1975 1975 1975 1975 0
321 20250401 143100 902370226 1975 1975 1975 1975 0
322 20250401 143000 902370226 1975 1975 1975 1975 284
323 20250401 142900 901809326 1975 1975 1975 1975 0
324 20250401 142800 901809326 1975 1975 1975 1975 286
325 20250401 142700 901244476 1975 1975 1975 1975 102
326 20250401 142600 901043026 1975 1975 1975 1975 0
327 20250401 142500 901043026 1975 1975 1975 1975 10
328 20250401 142400 901023276 1974 1974 1974 1974 950
329 20250401 142300 899147976 1974 1974 1974 1974 100
330 20250401 142200 898950576 1974 1974 1974 1974 1
331 20250401 142100 898948602 1974 1974 1974 1974 1
332 20250401 142000 898946628 1973 1973 1973 1973 0
333 20250401 141900 898946628 1973 1973 1973 1973 216
334 20250401 141800 898520460 1972 1972 1972 1972 113
335 20250401 141700 898297624 1975 1976 1976 1975 11
336 20250401 141600 898275898 1973 1976 1976 1973 1519
337 20250401 141500 895277511 1977 1977 1977 1977 2
338 20250401 141400 895273557 1977 1977 1977 1977 0
339 20250401 141300 895273557 1977 1977 1977 1977 12
340 20250401 141200 895249833 1976 1975 1976 1975 581
341 20250401 141100 894102276 1974 1973 1974 1973 99
342 20250401 141000 893906857 1975 1975 1975 1975 0
343 20250401 140900 893906857 1975 1975 1975 1975 0
344 20250401 140800 893906857 1975 1975 1975 1975 1
345 20250401 140700 893904882 1975 1975 1975 1975 0
346 20250401 140600 893904882 1975 1974 1975 1974 463
347 20250401 140500 892990458 1971 1972 1974 1971 1431
348 20250401 140400 890167380 1971 1971 1971 1971 0
349 20250401 140300 890167380 1971 1970 1971 1970 2329
350 20250401 140200 885576931 1970 1970 1970 1970 30
351 20250401 140100 885517831 1970 1970 1970 1970 718
352 20250401 140000 884103371 1970 1971 1971 1970 219
353 20250401 135900 883671939 1971 1971 1971 1971 1
354 20250401 135800 883669968 1970 1972 1972 1970 5399
355 20250401 135700 873025314 1972 1973 1973 1972 11605
356 20250401 135600 850139842 1973 1973 1973 1973 1290
357 20250401 135500 847594672 1973 1973 1973 1973 130
358 20250401 135400 847338182 1973 1973 1973 1973 0
359 20250401 135300 847338182 1973 1973 1973 1973 830
360 20250401 135200 845700592 1973 1973 1973 1973 43
361 20250401 135100 845615753 1973 1973 1973 1973 0
362 20250401 135000 845615753 1973 1973 1973 1973 6
363 20250401 134900 845603915 1973 1973 1973 1972 2886
364 20250401 134800 839911667 1974 1974 1974 1974 22
365 20250401 134700 839868239 1974 1974 1974 1974 0
366 20250401 134600 839868239 1974 1974 1974 1974 10
367 20250401 134500 839848499 1976 1976 1976 1976 3
368 20250401 134400 839842571 1976 1976 1976 1976 151
369 20250401 134300 839544195 1975 1973 1975 1973 835
370 20250401 134200 837896128 1973 1972 1973 1972 282
371 20250401 134100 837339754 1973 1973 1973 1973 1063
372 20250401 134000 835242455 1972 1972 1972 1972 0
373 20250401 133900 835242455 1972 1972 1972 1972 319
374 20250401 133800 834613387 1972 1972 1972 1972 0
375 20250401 133700 834613387 1972 1972 1973 1972 224
376 20250401 133600 834171639 1973 1973 1973 1973 280
377 20250401 133500 833619199 1972 1973 1973 1972 1244
378 20250401 133400 831165787 1973 1973 1973 1973 950
379 20250401 133300 829291437 1974 1974 1974 1974 0
380 20250401 133200 829291437 1974 1974 1974 1974 0
381 20250401 133100 829291437 1974 1974 1974 1974 0
382 20250401 133000 829291437 1974 1974 1974 1974 129
383 20250401 132900 829036791 1974 1974 1974 1974 1
384 20250401 132800 829034817 1974 1974 1974 1974 84
385 20250401 132700 828869001 1975 1976 1976 1975 828
386 20250401 132600 827233699 1976 1976 1976 1976 0
387 20250401 132500 827233699 1976 1976 1976 1976 929
388 20250401 132400 825397995 1976 1976 1976 1976 20
389 20250401 132300 825358475 1978 1977 1978 1977 3552
390 20250401 132200 818333331 1978 1978 1978 1978 0
391 20250401 132100 818333331 1978 1978 1978 1978 400
392 20250401 132000 817542131 1978 1976 1978 1976 516
393 20250401 131900 816521553 1975 1974 1975 1974 4621
394 20250401 131800 807395169 1975 1975 1975 1975 900
395 20250401 131700 805617669 1974 1974 1974 1974 15
396 20250401 131600 805588059 1975 1975 1975 1975 279
397 20250401 131500 805037034 1973 1972 1973 1972 746
398 20250401 131400 803565602 1972 1972 1972 1972 0
399 20250401 131300 803565602 1972 1972 1972 1972 0
400 20250401 131200 803565602 1972 1972 1972 1972 200
401 20250401 131100 803171202 1972 1972 1972 1972 1
402 20250401 131000 803169230 1971 1971 1971 1971 459
403 20250401 130900 802264541 1970 1969 1970 1969 1601
404 20250401 130800 799110595 1970 1970 1970 1970 0
405 20250401 130700 799110595 1970 1969 1970 1969 25
406 20250401 130600 799061369 1971 1971 1971 1971 1
407 20250401 130500 799059398 1968 1969 1969 1968 869
408 20250401 130400 797348806 1970 1970 1970 1970 1059
409 20250401 130300 795262576 1970 1969 1970 1969 1954
410 20250401 130200 791413496 1969 1971 1971 1969 2011
411 20250401 130100 787452815 1973 1973 1973 1973 20
412 20250401 130000 787413355 1973 1973 1973 1973 1
413 20250401 125900 787411382 1971 1971 1971 1971 786
414 20250401 125800 785862176 1971 1971 1971 1971 1
415 20250401 125700 785860205 1969 1971 1971 1969 1002
416 20250401 125600 783887264 1968 1968 1968 1968 1
417 20250401 125500 783885296 1971 1969 1971 1968 2127
418 20250401 125400 779698978 1969 1968 1969 1968 4872
419 20250401 125300 770109254 1968 1968 1968 1968 20
420 20250401 125200 770069894 1969 1969 1969 1969 1
421 20250401 125100 770067925 1966 1967 1967 1966 800
422 20250401 125000 768495124 1966 1966 1966 1966 500
423 20250401 124900 767512124 1968 1968 1968 1967 1948
424 20250401 124800 763680180 1969 1972 1972 1969 15511
425 20250401 124700 733101468 1973 1973 1973 1973 12
426 20250401 124600 733077792 1973 1973 1973 1973 0
427 20250401 124500 733077792 1973 1973 1973 1973 0
428 20250401 124400 733077792 1973 1974 1974 1973 500
429 20250401 124300 732091285 1975 1975 1975 1975 389
430 20250401 124200 731323010 1974 1974 1974 1974 259
431 20250401 124100 730811744 1975 1975 1975 1975 255
432 20250401 124000 730308119 1977 1977 1977 1977 56
433 20250401 123900 730197407 1978 1978 1978 1978 112
434 20250401 123800 729975871 1978 1978 1978 1978 333
435 20250401 123700 729317197 1978 1978 1978 1977 567
436 20250401 123600 728195682 1977 1977 1977 1977 222
437 20250401 123500 727756788 1977 1977 1977 1977 0
438 20250401 123400 727756788 1977 1977 1977 1977 1
439 20250401 123300 727754811 1977 1977 1977 1977 300
440 20250401 123200 727161711 1975 1976 1977 1975 121
441 20250401 123100 726922531 1976 1976 1976 1976 0
442 20250401 123000 726922531 1976 1975 1976 1975 309
443 20250401 122900 726311970 1974 1972 1974 1972 3125
444 20250401 122800 720148731 1971 1971 1971 1971 0
445 20250401 122700 720148731 1971 1971 1971 1971 51
446 20250401 122600 720048210 1971 1971 1973 1971 24
447 20250401 122500 720000903 1971 1971 1971 1971 10
448 20250401 122400 719981193 1972 1973 1973 1972 1732
449 20250401 122300 716565175 1973 1973 1973 1973 0
450 20250401 122200 716565175 1973 1972 1973 1972 201
451 20250401 122100 716168729 1971 1971 1971 1971 0
452 20250401 122000 716168729 1971 1971 1971 1971 935
453 20250401 121900 714325844 1971 1971 1971 1971 0
454 20250401 121800 714325844 1971 1971 1971 1971 0
455 20250401 121700 714325844 1971 1971 1971 1971 325
456 20250401 121600 713685269 1974 1974 1974 1974 0
457 20250401 121500 713685269 1974 1974 1974 1974 500
458 20250401 121400 712698269 1975 1975 1975 1975 0
459 20250401 121300 712698269 1975 1975 1975 1975 73
460 20250401 121200 712554094 1975 1974 1975 1974 285
461 20250401 121100 711991224 1975 1975 1975 1975 0
462 20250401 121000 711991224 1975 1974 1975 1974 2
463 20250401 120900 711987275 1975 1975 1975 1975 0
464 20250401 120800 711987275 1975 1974 1975 1974 1353
465 20250401 120700 709316452 1974 1974 1974 1974 4
466 20250401 120600 709308556 1975 1975 1975 1975 1
467 20250401 120500 709306581 1975 1975 1975 1975 16
468 20250401 120400 709274981 1975 1975 1975 1975 504
469 20250401 120300 708279581 1975 1975 1975 1975 5
470 20250401 120200 708269706 1976 1976 1976 1976 208
471 20250401 120100 707858698 1976 1972 1976 1972 2422
472 20250401 120000 703082510 1972 1970 1972 1968 1588
473 20250401 115900 699955694 1972 1970 1972 1970 299
474 20250401 115800 699366660 1972 1974 1974 1970 5508
475 20250401 115700 688510605 1976 1974 1976 1974 420
476 20250401 115600 687681523 1975 1970 1975 1970 1024
477 20250401 115500 685660496 1973 1966 1973 1966 485
478 20250401 115400 684704551 1970 1970 1970 1970 265
479 20250401 115300 684182501 1975 1975 1975 1975 1
480 20250401 115200 684180526 1971 1972 1972 1971 1395
481 20250401 115100 681430929 1972 1975 1975 1972 284
482 20250401 115000 680870769 1971 1976 1976 1971 11
483 20250401 114900 680849038 1976 1976 1976 1974 723
484 20250401 114800 679421710 1975 1975 1975 1975 0
485 20250401 114700 679421710 1975 1975 1975 1975 3001
486 20250401 114600 673494735 1975 1975 1975 1975 0
487 20250401 114500 673494735 1975 1975 1975 1975 0
488 20250401 114400 673494735 1975 1975 1975 1975 0
489 20250401 114300 673494735 1975 1975 1975 1975 2
490 20250401 114200 673490785 1975 1975 1975 1975 5
491 20250401 114100 673480910 1974 1974 1974 1974 778
492 20250401 114000 671945138 1975 1974 1975 1974 1857
493 20250401 113900 668279390 1974 1974 1974 1974 1000
494 20250401 113800 666305390 1974 1975 1976 1974 5505
495 20250401 113700 655435489 1975 1974 1975 1974 4510
496 20250401 113600 646531655 1969 1969 1969 1969 278
497 20250401 113500 645984273 1965 1965 1965 1965 1108
498 20250401 113400 643807053 1965 1968 1968 1965 201
499 20250401 113300 643411488 1965 1967 1967 1965 3738
500 20250401 113200 636066306 1968 1974 1974 1968 5976
501 20250401 113100 624286383 1976 1977 1977 1976 3446
502 20250401 113000 617473753 1977 1977 1977 1977 1000
503 20250401 112900 615496753 1978 1978 1978 1978 2085
504 20250401 112800 611372623 1978 1978 1978 1978 852
505 20250401 112700 609687367 1978 1977 1978 1977 1263
506 20250401 112600 607189967 1977 1977 1977 1977 930
507 20250401 112500 605351357 1977 1977 1977 1977 685
508 20250401 112400 603997112 1976 1976 1976 1976 1228
509 20250401 112300 601570584 1976 1976 1976 1976 964
510 20250401 112200 599665720 1976 1976 1976 1976 204
511 20250401 112100 599262616 1976 1976 1976 1976 17
512 20250401 112000 599229024 1977 1975 1977 1973 1270
513 20250401 111900 596723029 1976 1977 1977 1976 3000
514 20250401 111800 590793867 1978 1978 1978 1978 318
515 20250401 111700 590164863 1978 1978 1978 1978 201
516 20250401 111600 589767285 1977 1977 1977 1977 739
517 20250401 111500 588306282 1976 1976 1976 1976 176
518 20250401 111400 587958506 1977 1977 1977 1977 1
519 20250401 111300 587956529 1974 1974 1974 1974 0
520 20250401 111200 587956529 1974 1974 1974 1974 6030
521 20250401 111100 576053309 1974 1976 1976 1974 3253
522 20250401 111000 569630072 1975 1974 1975 1974 2767
523 20250401 110900 564167908 1974 1974 1974 1974 0
524 20250401 110800 564167908 1974 1974 1974 1974 0
525 20250401 110700 564167908 1974 1972 1974 1970 5299
526 20250401 110600 553728456 1973 1975 1975 1973 5264
527 20250401 110500 543335590 1975 1974 1975 1974 1006
528 20250401 110400 541348746 1975 1975 1975 1975 40
529 20250401 110300 541269746 1974 1974 1974 1974 2264
530 20250401 110200 536800610 1974 1965 1975 1965 15870
531 20250401 110100 505563904 1970 1970 1970 1970 226
532 20250401 110000 505118684 1970 1970 1971 1970 3087
533 20250401 105900 499035207 1970 1968 1970 1968 1084
534 20250401 105800 496900679 1967 1965 1967 1965 307
535 20250401 105700 496296934 1965 1963 1965 1963 5138
536 20250401 105600 486206768 1963 1963 1963 1963 2
537 20250401 105500 486202842 1968 1968 1968 1968 351
538 20250401 105400 485512074 1964 1965 1965 1964 2500
539 20250401 105300 480601483 1964 1966 1967 1964 3317
540 20250401 105200 474078494 1965 1965 1965 1965 45
541 20250401 105100 473990069 1966 1966 1966 1966 18
542 20250401 105000 473954681 1963 1965 1965 1963 3202
543 20250401 104900 467665273 1965 1965 1965 1965 0
544 20250401 104800 467665273 1965 1965 1965 1965 15
545 20250401 104700 467635798 1965 1962 1965 1961 3085
546 20250401 104600 461585148 1959 1962 1962 1959 100
547 20250401 104500 461389245 1965 1960 1965 1960 10562
548 20250401 104400 440686720 1963 1959 1964 1959 2319
549 20250401 104300 436135433 1960 1961 1963 1960 4998
550 20250401 104200 426334912 1961 1961 1961 1961 8
551 20250401 104100 426319224 1961 1959 1961 1959 1002
552 20250401 104000 424355906 1959 1954 1959 1954 214
553 20250401 103900 423937501 1953 1953 1953 1953 861
554 20250401 103800 422255968 1952 1952 1952 1952 100
555 20250401 103700 422060768 1952 1953 1953 1952 1105
556 20250401 103600 419903803 1953 1953 1953 1953 688
557 20250401 103500 418560139 1953 1955 1955 1953 2846
558 20250401 103400 412997441 1958 1959 1959 1958 1132
559 20250401 103300 410779973 1960 1960 1960 1960 1000
560 20250401 103200 408819973 1961 1961 1961 1961 24
561 20250401 103100 408772909 1961 1961 1961 1961 1
562 20250401 103000 408770948 1963 1963 1963 1963 200
563 20250401 102900 408378348 1961 1961 1961 1961 1008
564 20250401 102800 406401660 1961 1961 1961 1961 92
565 20250401 102700 406221248 1964 1963 1964 1963 3776
566 20250401 102600 398808959 1963 1963 1963 1963 0
567 20250401 102500 398808959 1963 1963 1963 1963 0
568 20250401 102400 398808959 1963 1963 1963 1963 2
569 20250401 102300 398805033 1963 1959 1963 1959 5338
570 20250401 102200 388342684 1960 1963 1963 1960 1477
571 20250401 102100 385446981 1963 1964 1964 1960 599
572 20250401 102000 384271873 1960 1965 1965 1960 1060
573 20250401 101900 382193082 1965 1966 1966 1961 5017
574 20250401 101800 372343237 1966 1967 1967 1960 1028
575 20250401 101700 370327345 1968 1969 1969 1965 4930
576 20250401 101600 360631723 1969 1968 1970 1965 640
577 20250401 101500 359372057 1968 1967 1968 1967 216
578 20250401 101400 358947181 1964 1963 1964 1963 770
579 20250401 101300 357434912 1971 1971 1971 1971 0
580 20250401 101200 357434912 1971 1971 1971 1971 10
581 20250401 101100 357415202 1971 1962 1971 1962 573
582 20250401 101000 356288655 1963 1957 1963 1957 1799
583 20250401 100900 352764887 1958 1955 1958 1950 1232
584 20250401 100800 350356187 1950 1951 1954 1949 1995
585 20250401 100700 346462113 1950 1956 1956 1950 768
586 20250401 100600 344960923 1955 1954 1957 1951 673
587 20250401 100500 343646946 1954 1950 1954 1950 623
588 20250401 100400 342431920 1952 1949 1952 1949 222
589 20250401 100300 341998627 1950 1947 1950 1947 888
590 20250401 100200 340268611 1946 1948 1948 1946 3649
591 20250401 100100 333162874 1949 1949 1950 1949 302
592 20250401 100000 332574233 1949 1951 1951 1949 836
593 20250401 095900 330943874 1951 1955 1955 1950 4700
594 20250401 095800 321768582 1956 1956 1956 1956 300
595 20250401 095700 321181782 1955 1957 1957 1955 92
596 20250401 095600 321001915 1957 1957 1958 1957 28
597 20250401 095500 320947116 1958 1964 1964 1958 1216
598 20250401 095400 318563382 1964 1966 1967 1963 4118
599 20250401 095300 310469602 1966 1965 1966 1964 361
600 20250401 095200 309760287 1966 1964 1967 1964 3058
601 20250401 095100 303745205 1965 1960 1965 1960 9995
602 20250401 095000 284122784 1961 1959 1961 1959 6050
603 20250401 094900 272265236 1957 1954 1957 1954 3108
604 20250401 094800 266184343 1952 1952 1952 1950 690
605 20250401 094700 264837640 1952 1953 1953 1952 34
606 20250401 094600 264771270 1953 1954 1954 1953 3
607 20250401 094500 264765410 1956 1943 1956 1943 3458
608 20250401 094400 258038036 1943 1944 1944 1943 667
609 20250401 094300 256741727 1944 1945 1945 1944 1215
610 20250401 094200 254379557 1945 1945 1946 1945 369
611 20250401 094100 253661487 1949 1946 1949 1945 82
612 20250401 094000 253501895 1945 1955 1955 1944 78
613 20250401 093900 253349556 1957 1943 1957 1941 2378
614 20250401 093800 248711277 1941 1940 1945 1940 2917
615 20250401 093700 243039703 1940 1941 1948 1940 6989
616 20250401 093600 229473106 1941 1947 1947 1941 1683
617 20250401 093500 226201174 1947 1950 1950 1947 2109
618 20250401 093400 222091170 1950 1949 1950 1949 3826
619 20250401 093300 214630520 1949 1954 1954 1949 23801
620 20250401 093200 168217482 1954 1961 1961 1954 10779
621 20250401 093100 147131430 1961 1962 1962 1960 468
622 20250401 093000 146213842 1962 1962 1962 1962 10
623 20250401 092900 146194222 1962 1963 1963 1960 1357
624 20250401 092800 143533153 1962 1966 1966 1962 1570
625 20250401 092700 140450685 1966 1966 1966 1966 0
626 20250401 092600 140450685 1966 1964 1966 1964 325
627 20250401 092500 139811905 1963 1964 1965 1963 5819
628 20250401 092400 128383179 1964 1966 1966 1964 3422
629 20250401 092300 121659263 1967 1966 1967 1966 2481
630 20250401 092200 116781268 1966 1970 1970 1966 6821
631 20250401 092100 103356926 1971 1971 1972 1970 2453
632 20250401 092000 98522071 1972 1977 1977 1971 2369
633 20250401 091900 93842891 1977 1977 1977 1976 205
634 20250401 091800 93437608 1976 1982 1982 1976 674
635 20250401 091700 92104862 1982 1982 1982 1982 0
636 20250401 091600 92104862 1982 1983 1983 1982 30
637 20250401 091500 92045398 1984 1976 1984 1976 3479
638 20250401 091400 85161708 1976 1977 1977 1975 883
639 20250401 091300 83416925 1975 1981 1981 1975 2247
640 20250401 091200 78974321 1981 1981 1983 1980 6339
641 20250401 091100 66418602 1981 1984 1985 1981 2683
642 20250401 091000 61101652 1984 1988 1989 1983 3048
643 20250401 090900 55050797 1988 1985 1988 1985 16
644 20250401 090800 55019004 1984 1977 1984 1977 1745
645 20250401 090700 51563682 1977 1976 1977 1976 194
646 20250401 090600 51180284 1975 1968 1975 1968 885
647 20250401 090500 49433858 1968 1972 1976 1968 3859
648 20250401 090400 41819584 1972 1977 1977 1970 5605
649 20250401 090300 30768825 1974 1974 1974 1974 1142
650 20250401 090200 28514517 1974 1982 1982 1973 803
651 20250401 090100 26925412 1982 1981 1983 1981 2878
652 20250401 090000 21221216 1990 1976 1990 1972 10693

1
058820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,558914,138892244,1123417140,279173410440,0.40
20250327,558914,138892244,1120622570,278478949220,0.40
20250326,558914,138892244,1131800850,281256794100,0.40
20250325,558140,138892244,1113489300,277090026780,0.40
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 558914 138892244 1123417140 279173410440 0.40
3 20250327 558914 138892244 1120622570 278478949220 0.40
4 20250326 558914 138892244 1131800850 281256794100 0.40
5 20250325 558140 138892244 1113489300 277090026780 0.40