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

657
065770/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195500,4469173063,2035,2035,2035,2035,26881
20250401,195400,4469173063,2035,2035,2035,2035,0
20250401,195300,4469173063,2035,2035,2035,2035,0
20250401,195200,4469173063,2035,2035,2035,2035,0
20250401,195100,4469173063,2035,2035,2035,2035,0
20250401,195000,4469173063,2035,2035,2035,2035,0
20250401,194900,4469173063,2035,2035,2035,2035,0
20250401,194800,4469173063,2035,2035,2035,2035,0
20250401,194700,4469173063,2035,2035,2035,2035,0
20250401,194600,4469173063,2035,2035,2035,2035,0
20250401,194500,4469173063,2035,2035,2035,2035,0
20250401,194400,4469173063,2035,2035,2035,2035,0
20250401,194300,4469173063,2035,2035,2035,2035,0
20250401,194200,4469173063,2035,2035,2035,2035,0
20250401,194100,4469173063,2035,2035,2035,2035,0
20250401,194000,4469173063,2035,2035,2035,2035,0
20250401,193900,4469173063,2035,2035,2035,2035,0
20250401,193800,4469173063,2035,2035,2035,2035,0
20250401,193700,4469173063,2035,2035,2035,2035,0
20250401,193600,4469173063,2035,2035,2035,2035,0
20250401,193500,4469173063,2035,2035,2035,2035,0
20250401,193400,4469173063,2035,2035,2035,2035,0
20250401,193300,4469173063,2035,2035,2035,2035,0
20250401,193200,4469173063,2035,2035,2035,2035,0
20250401,193100,4469173063,2035,2035,2035,2035,0
20250401,193000,4469173063,2035,2035,2035,2035,0
20250401,192900,4469173063,2035,2035,2035,2035,0
20250401,192800,4469173063,2035,2035,2035,2035,0
20250401,192700,4469173063,2035,2035,2035,2035,0
20250401,192600,4469173063,2035,2035,2035,2035,0
20250401,192500,4469173063,2035,2035,2035,2035,26881
20250401,192400,4469173063,2035,2035,2035,2035,0
20250401,192300,4469173063,2035,2035,2035,2035,0
20250401,192200,4469173063,2035,2035,2035,2035,0
20250401,192100,4469173063,2035,2035,2035,2035,0
20250401,192000,4469173063,2035,2035,2035,2035,0
20250401,191900,4469173063,2035,2035,2035,2035,0
20250401,191800,4469173063,2035,2035,2035,2035,0
20250401,191700,4469173063,2035,2035,2035,2035,0
20250401,191600,4469173063,2035,2035,2035,2035,0
20250401,191500,4469173063,2035,2035,2035,2035,0
20250401,191400,4469173063,2035,2035,2035,2035,0
20250401,191300,4469173063,2035,2035,2035,2035,0
20250401,191200,4469173063,2035,2035,2035,2035,0
20250401,191100,4469173063,2035,2035,2035,2035,0
20250401,191000,4469173063,2035,2035,2035,2035,0
20250401,190900,4469173063,2035,2035,2035,2035,0
20250401,190800,4469173063,2035,2035,2035,2035,0
20250401,190700,4469173063,2035,2035,2035,2035,0
20250401,190600,4469173063,2035,2035,2035,2035,0
20250401,190500,4469173063,2035,2035,2035,2035,0
20250401,190400,4469173063,2035,2035,2035,2035,0
20250401,190300,4469173063,2035,2035,2035,2035,0
20250401,190200,4469173063,2035,2035,2035,2035,0
20250401,190100,4469173063,2035,2035,2035,2035,0
20250401,190000,4469173063,2035,2035,2035,2035,0
20250401,185900,4469173063,2035,2035,2035,2035,0
20250401,185800,4469173063,2035,2035,2035,2035,0
20250401,185700,4469173063,2035,2035,2035,2035,0
20250401,185600,4469173063,2035,2035,2035,2035,0
20250401,185500,4469173063,2035,2035,2035,2035,26881
20250401,185400,4469173063,2035,2035,2035,2035,0
20250401,185300,4469173063,2035,2035,2035,2035,0
20250401,185200,4469173063,2035,2035,2035,2035,0
20250401,185100,4469173063,2035,2035,2035,2035,0
20250401,185000,4469173063,2035,2035,2035,2035,0
20250401,184900,4469173063,2035,2035,2035,2035,0
20250401,184800,4469173063,2035,2035,2035,2035,0
20250401,184700,4469173063,2035,2035,2035,2035,0
20250401,184600,4469173063,2035,2035,2035,2035,0
20250401,184500,4469173063,2035,2035,2035,2035,0
20250401,184400,4469173063,2035,2035,2035,2035,0
20250401,184300,4469173063,2035,2035,2035,2035,0
20250401,184200,4469173063,2035,2035,2035,2035,0
20250401,184100,4469173063,2035,2035,2035,2035,0
20250401,184000,4469173063,2035,2035,2035,2035,0
20250401,183900,4469173063,2035,2035,2035,2035,0
20250401,183800,4469173063,2035,2035,2035,2035,0
20250401,183700,4469173063,2035,2035,2035,2035,0
20250401,183600,4469173063,2035,2035,2035,2035,0
20250401,183500,4469173063,2035,2035,2035,2035,0
20250401,183400,4469173063,2035,2035,2035,2035,0
20250401,183300,4469173063,2035,2035,2035,2035,0
20250401,183200,4469173063,2035,2035,2035,2035,0
20250401,183100,4469173063,2035,2035,2035,2035,0
20250401,183000,4469173063,2035,2035,2035,2035,0
20250401,182900,4469173063,2035,2035,2035,2035,0
20250401,182800,4469173063,2035,2035,2035,2035,0
20250401,182700,4469173063,2035,2035,2035,2035,0
20250401,182600,4469173063,2035,2035,2035,2035,0
20250401,182500,4469173063,2035,2035,2035,2035,26881
20250401,182400,4469173063,2035,2035,2035,2035,0
20250401,182300,4469173063,2035,2035,2035,2035,0
20250401,182200,4469173063,2035,2035,2035,2035,0
20250401,182100,4469173063,2035,2035,2035,2035,0
20250401,182000,4469173063,2035,2035,2035,2035,0
20250401,181900,4469173063,2035,2035,2035,2035,0
20250401,181800,4469173063,2035,2035,2035,2035,0
20250401,181700,4469173063,2035,2035,2035,2035,0
20250401,181600,4469173063,2035,2035,2035,2035,0
20250401,181500,4469173063,2035,2035,2035,2035,0
20250401,181400,4469173063,2035,2035,2035,2035,0
20250401,181300,4469173063,2035,2035,2035,2035,0
20250401,181200,4469173063,2035,2035,2035,2035,0
20250401,181100,4469173063,2035,2035,2035,2035,0
20250401,181000,4469173063,2035,2035,2035,2035,0
20250401,180900,4469173063,2035,2035,2035,2035,0
20250401,180800,4469173063,2035,2035,2035,2035,0
20250401,180700,4469173063,2035,2035,2035,2035,0
20250401,180600,4469173063,2035,2035,2035,2035,0
20250401,180500,4469173063,2035,2035,2035,2035,0
20250401,180400,4469173063,2035,2035,2035,2035,0
20250401,180300,4469173063,2035,2035,2035,2035,0
20250401,180200,4469173063,2035,2035,2035,2035,0
20250401,180100,4469173063,2035,2035,2035,2035,0
20250401,180000,4469173063,2035,2035,2035,2035,0
20250401,175900,4469173063,2035,2035,2035,2035,0
20250401,175800,4469173063,2035,2035,2035,2035,0
20250401,175700,4469173063,2035,2035,2035,2035,0
20250401,175600,4469173063,2035,2035,2035,2035,0
20250401,175500,4469173063,2035,2035,2035,2035,26881
20250401,175400,4469173063,2035,2035,2035,2035,0
20250401,175300,4469173063,2035,2035,2035,2035,0
20250401,175200,4469173063,2035,2035,2035,2035,0
20250401,175100,4469173063,2035,2035,2035,2035,0
20250401,175000,4469173063,2035,2035,2035,2035,0
20250401,174900,4469173063,2035,2035,2035,2035,0
20250401,174800,4469173063,2035,2035,2035,2035,0
20250401,174700,4469173063,2035,2035,2035,2035,0
20250401,174600,4469173063,2035,2035,2035,2035,0
20250401,174500,4469173063,2035,2035,2035,2035,0
20250401,174400,4469173063,2035,2035,2035,2035,0
20250401,174300,4469173063,2035,2035,2035,2035,0
20250401,174200,4469173063,2035,2035,2035,2035,0
20250401,174100,4469173063,2035,2035,2035,2035,0
20250401,174000,4469173063,2035,2035,2035,2035,0
20250401,173900,4469173063,2035,2035,2035,2035,0
20250401,173800,4469173063,2035,2035,2035,2035,0
20250401,173700,4469173063,2035,2035,2035,2035,0
20250401,173600,4469173063,2035,2035,2035,2035,0
20250401,173500,4469173063,2035,2035,2035,2035,0
20250401,173400,4469173063,2035,2035,2035,2035,0
20250401,173300,4469173063,2035,2035,2035,2035,0
20250401,173200,4469173063,2035,2035,2035,2035,0
20250401,173100,4469173063,2035,2035,2035,2035,0
20250401,173000,4469173063,2035,2035,2035,2035,0
20250401,172900,4469173063,2035,2035,2035,2035,0
20250401,172800,4469173063,2035,2035,2035,2035,0
20250401,172700,4469173063,2035,2035,2035,2035,0
20250401,172600,4469173063,2035,2035,2035,2035,0
20250401,172500,4469173063,2035,2035,2035,2035,26881
20250401,172400,4469173063,2035,2035,2035,2035,0
20250401,172300,4469173063,2035,2035,2035,2035,0
20250401,172200,4469173063,2035,2035,2035,2035,0
20250401,172100,4469173063,2035,2035,2035,2035,0
20250401,172000,4469173063,2035,2035,2035,2035,0
20250401,171900,4469173063,2035,2035,2035,2035,0
20250401,171800,4469173063,2035,2035,2035,2035,0
20250401,171700,4469173063,2035,2035,2035,2035,0
20250401,171600,4469173063,2035,2035,2035,2035,0
20250401,171500,4469173063,2035,2035,2035,2035,0
20250401,171400,4469173063,2035,2035,2035,2035,0
20250401,171300,4469173063,2035,2035,2035,2035,0
20250401,171200,4469173063,2035,2035,2035,2035,0
20250401,171100,4469173063,2035,2035,2035,2035,0
20250401,171000,4469173063,2035,2035,2035,2035,0
20250401,170900,4469173063,2035,2035,2035,2035,0
20250401,170800,4469173063,2035,2035,2035,2035,0
20250401,170700,4469173063,2035,2035,2035,2035,0
20250401,170600,4469173063,2035,2035,2035,2035,0
20250401,170500,4469173063,2035,2035,2035,2035,0
20250401,170400,4469173063,2035,2035,2035,2035,0
20250401,170300,4469173063,2035,2035,2035,2035,0
20250401,170200,4469173063,2035,2035,2035,2035,0
20250401,170100,4469173063,2035,2035,2035,2035,0
20250401,170000,4469173063,2035,2035,2035,2035,0
20250401,165900,4469173063,2035,2035,2035,2035,0
20250401,165800,4469173063,2035,2035,2035,2035,0
20250401,165700,4469173063,2035,2035,2035,2035,0
20250401,165600,4469173063,2035,2035,2035,2035,0
20250401,165500,4469173063,2035,2035,2035,2035,26881
20250401,165400,4469173063,2035,2035,2035,2035,0
20250401,165300,4469173063,2035,2035,2035,2035,0
20250401,165200,4469173063,2035,2035,2035,2035,0
20250401,165100,4469173063,2035,2035,2035,2035,0
20250401,165000,4469173063,2035,2035,2035,2035,0
20250401,164900,4469173063,2035,2035,2035,2035,0
20250401,164800,4469173063,2035,2035,2035,2035,0
20250401,164700,4469173063,2035,2035,2035,2035,0
20250401,164600,4469173063,2035,2035,2035,2035,0
20250401,164500,4469173063,2035,2035,2035,2035,0
20250401,164400,4469173063,2035,2035,2035,2035,0
20250401,164300,4469173063,2035,2035,2035,2035,0
20250401,164200,4469173063,2035,2035,2035,2035,0
20250401,164100,4469173063,2035,2035,2035,2035,0
20250401,164000,4469173063,2035,2035,2035,2035,0
20250401,163900,4469173063,2035,2035,2035,2035,0
20250401,163800,4469173063,2035,2035,2035,2035,0
20250401,163700,4469173063,2035,2035,2035,2035,0
20250401,163600,4469173063,2035,2035,2035,2035,0
20250401,163500,4469173063,2035,2035,2035,2035,0
20250401,163400,4469173063,2035,2035,2035,2035,0
20250401,163300,4469173063,2035,2035,2035,2035,0
20250401,163200,4469173063,2035,2035,2035,2035,0
20250401,163100,4469173063,2035,2035,2035,2035,0
20250401,163000,4469173063,2035,2035,2035,2035,0
20250401,162900,4469173063,2035,2035,2035,2035,0
20250401,162800,4469173063,2035,2035,2035,2035,0
20250401,162700,4469173063,2035,2035,2035,2035,0
20250401,162600,4469173063,2035,2035,2035,2035,0
20250401,162500,4469173063,2035,2035,2035,2035,26881
20250401,162400,4469173063,2035,2035,2035,2035,0
20250401,162300,4469173063,2035,2035,2035,2035,0
20250401,162200,4469173063,2035,2035,2035,2035,0
20250401,162100,4469173063,2035,2035,2035,2035,0
20250401,162000,4469173063,2035,2035,2035,2035,0
20250401,161900,4469173063,2035,2035,2035,2035,0
20250401,161800,4469173063,2035,2035,2035,2035,0
20250401,161700,4469173063,2035,2035,2035,2035,0
20250401,161600,4469173063,2035,2035,2035,2035,0
20250401,161500,4469173063,2035,2035,2035,2035,0
20250401,161400,4469173063,2035,2035,2035,2035,0
20250401,161300,4469173063,2035,2035,2035,2035,0
20250401,161200,4469173063,2035,2035,2035,2035,0
20250401,161100,4469173063,2035,2035,2035,2035,0
20250401,161000,4469173063,2035,2035,2035,2035,0
20250401,160900,4469173063,2035,2035,2035,2035,0
20250401,160800,4469173063,2035,2035,2035,2035,0
20250401,160700,4469173063,2035,2035,2035,2035,0
20250401,160600,4469173063,2035,2035,2035,2035,0
20250401,160500,4469173063,2035,2035,2035,2035,0
20250401,160400,4469173063,2035,2035,2035,2035,0
20250401,160300,4469173063,2035,2035,2035,2035,0
20250401,160200,4469173063,2035,2035,2035,2035,0
20250401,160100,4469173063,2035,2035,2035,2035,0
20250401,160000,4469173063,2035,2035,2035,2035,0
20250401,155900,4469173063,2035,2035,2035,2035,0
20250401,155800,4469173063,2035,2035,2035,2035,0
20250401,155700,4469173063,2035,2035,2035,2035,0
20250401,155600,4469173063,2035,2035,2035,2035,0
20250401,155500,4469173063,2035,2035,2035,2035,26881
20250401,155400,4469173063,2035,2035,2035,2035,0
20250401,155300,4469173063,2035,2035,2035,2035,0
20250401,155200,4469173063,2035,2035,2035,2035,0
20250401,155100,4469173063,2035,2035,2035,2035,0
20250401,155000,4469173063,2035,2035,2035,2035,0
20250401,154900,4469173063,2035,2035,2035,2035,0
20250401,154800,4469173063,2035,2035,2035,2035,0
20250401,154700,4469173063,2035,2035,2035,2035,0
20250401,154600,4469173063,2035,2035,2035,2035,0
20250401,154500,4469173063,2035,2035,2035,2035,0
20250401,154400,4469173063,2035,2035,2035,2035,0
20250401,154300,4469173063,2035,2035,2035,2035,0
20250401,154200,4469173063,2035,2035,2035,2035,0
20250401,154100,4469173063,2035,2035,2035,2035,0
20250401,154000,4469173063,2035,2035,2035,2035,0
20250401,153900,4469173063,2035,2035,2035,2035,0
20250401,153800,4469173063,2035,2035,2035,2035,0
20250401,153700,4469173063,2035,2035,2035,2035,0
20250401,153600,4469173063,2035,2035,2035,2035,0
20250401,153500,4469173063,2035,2035,2035,2035,0
20250401,153400,4469173063,2035,2035,2035,2035,0
20250401,153300,4469173063,2035,2035,2035,2035,0
20250401,153200,4469173063,2035,2035,2035,2035,0
20250401,153100,4469173063,2035,2035,2035,2035,0
20250401,153000,4469173063,2035,2035,2035,2035,26881
20250401,152900,4414470228,2010,2010,2010,2010,0
20250401,152800,4414470228,2010,2010,2010,2010,0
20250401,152700,4414470228,2010,2010,2010,2010,0
20250401,152600,4414470228,2010,2010,2010,2010,0
20250401,152500,4414470228,2010,2010,2010,2010,0
20250401,152400,4414470228,2010,2010,2010,2010,0
20250401,152300,4414470228,2010,2010,2010,2010,0
20250401,152200,4414470228,2010,2010,2010,2010,0
20250401,152100,4414470228,2010,2010,2010,2010,0
20250401,152000,4414470228,2010,2010,2010,2010,0
20250401,151900,4414470228,2010,2030,2030,2010,22985
20250401,151800,4368120618,2030,2035,2035,2030,9066
20250401,151700,4349702455,2035,2035,2035,2030,3086
20250401,151600,4343429020,2035,2030,2035,2025,1719
20250401,151500,4339941110,2025,2030,2035,2025,15404
20250401,151400,4308653255,2035,2035,2035,2025,6680
20250401,151300,4295088110,2035,2030,2035,2025,5559
20250401,151200,4283797280,2030,2030,2030,2025,2627
20250401,151100,4278465470,2030,2030,2030,2030,5105
20250401,151000,4268102320,2020,2030,2030,2020,14796
20250401,150900,4238095365,2030,2035,2035,2020,11999
20250401,150800,4213751070,2035,2030,2035,2030,7876
20250401,150700,4197753380,2030,2035,2035,2025,5553
20250401,150600,4186481260,2030,2025,2030,2025,9001
20250401,150500,4168244060,2025,2015,2025,2015,23062
20250401,150400,4121728985,2015,2015,2015,2015,641
20250401,150300,4120437370,2015,2010,2015,2005,902
20250401,150200,4118626220,2010,2010,2010,2005,1056
20250401,150100,4116503760,2015,2010,2015,2010,1006
20250401,150000,4114480055,2010,2015,2015,2010,1787
20250401,145900,4110888175,2010,2010,2015,2010,2264
20250401,145800,4106332890,2010,2015,2015,2010,195
20250401,145700,4105940000,2015,2015,2015,2015,337
20250401,145600,4105260945,2010,2010,2010,2010,1522
20250401,145500,4102201725,2010,2010,2010,2010,721
20250401,145400,4100752515,2010,2005,2010,2005,761
20250401,145300,4099223960,2005,2010,2010,2005,1318
20250401,145200,4096575341,2010,2005,2010,2005,2001
20250401,145100,4092553611,2010,2010,2010,2005,321
20250401,145000,4091908906,2010,2015,2015,2010,2176
20250401,144900,4087530971,2010,2010,2010,2010,373
20250401,144800,4086781241,2010,2010,2010,2010,3
20250401,144700,4086775211,2005,2010,2010,2005,1149
20250401,144600,4084465946,2010,2010,2010,2005,3842
20250401,144500,4076744526,2010,2015,2015,2010,937
20250401,144400,4074860501,2015,2020,2020,2015,5259
20250401,144300,4064238581,2020,2010,2020,2010,1553
20250401,144200,4061110801,2010,2020,2020,2010,6725
20250401,144100,4047585301,2020,2020,2020,2020,1015
20250401,144000,4045535001,2020,2015,2020,2015,1673
20250401,143900,4042157336,2015,2015,2015,2015,1941
20250401,143800,4038246221,2015,2010,2015,2010,2268
20250401,143700,4033687291,2010,2015,2015,2010,180
20250401,143600,4033324781,2015,2020,2020,2015,1517
20250401,143500,4030264091,2020,2020,2020,2020,153
20250401,143400,4029955031,2020,2025,2025,2015,1429
20250401,143300,4027066056,2025,2015,2025,2010,14868
20250401,143200,3997063756,2015,2015,2015,2005,1929
20250401,143100,3993185511,2005,1998,2015,1998,16432
20250401,143000,3960224833,1999,1998,1999,1998,1263
20250401,142900,3957700136,1998,1995,2000,1995,29
20250401,142800,3957642221,2000,1996,2000,1995,6799
20250401,142700,3944070637,1999,1996,1999,1996,912
20250401,142600,3942250279,1996,1996,1998,1995,1014
20250401,142500,3940227118,1995,1996,1996,1995,1568
20250401,142400,3937098078,1996,1995,1996,1995,160
20250401,142300,3936778782,1995,1985,1995,1984,4606
20250401,142200,3927626050,1984,1989,1990,1984,12228
20250401,142100,3903327392,1988,1988,1988,1988,358
20250401,142000,3902615688,1999,2000,2000,1999,1009
20250401,141900,3900597701,2000,1995,2000,1989,4824
20250401,141800,3890966523,2005,1998,2005,1995,3739
20250401,141700,3883503653,1998,2005,2005,1998,2486
20250401,141600,3878533407,2005,2000,2005,2000,1209
20250401,141500,3876115312,2005,2005,2010,2005,420
20250401,141400,3875272692,2010,2010,2010,2010,1317
20250401,141300,3872625522,2010,2010,2010,2010,76
20250401,141200,3872472762,2010,2010,2015,2010,390
20250401,141100,3871687987,2000,2005,2010,2000,7914
20250401,141000,3855793032,2005,2005,2010,2005,212
20250401,140900,3855367636,1999,2010,2010,1999,4103
20250401,140800,3847160810,2010,2000,2010,2000,3398
20250401,140700,3840333050,2005,2005,2005,2000,2834
20250401,140600,3834654880,2005,2005,2005,2005,1709
20250401,140500,3831228335,2005,2005,2005,2005,83
20250401,140400,3831061920,2005,2000,2005,2000,302
20250401,140300,3830456420,2000,2005,2005,2000,1516
20250401,140200,3827418190,2005,2000,2010,2000,1911
20250401,140100,3823586945,2005,2005,2005,2000,535
20250401,140000,3822515470,2000,2010,2010,2000,273
20250401,135900,3821969210,2010,2010,2010,2010,496
20250401,135800,3820972250,2010,2005,2010,2005,604
20250401,135700,3819758460,2000,2005,2005,2000,3198
20250401,135600,3813357700,2005,2005,2005,2005,1
20250401,135500,3813355695,2005,2005,2005,2005,0
20250401,135400,3813355695,2005,2010,2010,2005,2741
20250401,135300,3807851480,2005,2005,2005,2005,1705
20250401,135200,3804432955,2005,2005,2005,2000,1895
20250401,135100,3800633650,2005,2000,2005,2000,336
20250401,135000,3799960070,2000,1998,2000,1998,1809
20250401,134900,3796343106,1998,1993,1998,1993,3503
20250401,134800,3789353898,1993,1993,1993,1993,242
20250401,134700,3788871592,1993,1994,1994,1993,764
20250401,134600,3787348910,1994,1989,1995,1989,1533
20250401,134500,3784294134,1985,1989,1989,1985,5843
20250401,134400,3772675631,1989,1989,1989,1984,11618
20250401,134300,3749584506,1989,1993,1994,1989,2436
20250401,134200,3744735903,1993,1995,1995,1993,539
20250401,134100,3743660636,1995,1995,1996,1995,2340
20250401,134000,3738992216,1993,2000,2000,1993,8118
20250401,133900,3722789171,2000,2010,2010,2000,2747
20250401,133800,3717281741,2010,2020,2020,2005,5662
20250401,133700,3705889801,2020,2015,2020,2015,1642
20250401,133600,3702578166,2020,2010,2020,2010,1015
20250401,133500,3700528376,2020,2015,2020,2015,1064
20250401,133400,3698380941,2015,2010,2015,2010,11829
20250401,133300,3674546716,2010,2015,2020,2010,1124
20250401,133200,3672281716,2015,2015,2015,2015,4138
20250401,133100,3663943646,2010,2010,2010,2010,1116
20250401,133000,3661700486,2015,2007,2015,2005,9817
20250401,132900,3641982580,2007,2005,2007,2000,1719
20250401,132800,3638540721,2010,2005,2010,2000,1769
20250401,132700,3634994831,2010,2010,2010,2010,1813
20250401,132600,3631350701,2015,2010,2015,2010,1206
20250401,132500,3628926491,2010,2020,2020,2010,1083
20250401,132400,3626743606,2020,2020,2020,2015,1906
20250401,132300,3622896966,2020,2020,2030,2005,7990
20250401,132200,3606756806,2020,2002,2020,2000,3050
20250401,132100,3600613996,2000,1999,2000,1999,23399
20250401,132000,3553817982,1999,1998,1999,1998,1499
20250401,131900,3550822442,1999,1994,1999,1994,5372
20250401,131800,3540087983,1994,1998,1998,1994,3334
20250401,131700,3533439773,1999,1999,1999,1998,1723
20250401,131600,3529996219,1999,1995,2000,1995,3807
20250401,131500,3522387984,1990,2000,2000,1990,3816
20250401,131400,3514777889,1995,1995,2000,1995,19974
20250401,131300,3474854196,1995,1995,1995,1994,2388
20250401,131200,3470090317,1981,1983,1995,1980,4623
20250401,131100,3460907437,1983,1982,1983,1982,438
20250401,131000,3460039035,1983,1969,1983,1966,7761
20250401,130900,3444741756,1969,1969,1969,1969,517
20250401,130800,3443723783,1969,1970,1970,1969,1092
20250401,130700,3441572973,1979,1975,1979,1968,951
20250401,130600,3439697557,1978,1980,1980,1978,811
20250401,130500,3438092707,1980,1993,1993,1980,2295
20250401,130400,3433548594,1993,1993,1993,1993,78
20250401,130300,3433393140,1993,1993,1993,1993,1171
20250401,130200,3431059337,1993,1993,1994,1993,1431
20250401,130100,3428206651,1994,1968,1994,1968,5863
20250401,130000,3416584883,1966,1966,1966,1965,334
20250401,125900,3415928240,1966,1965,1966,1965,1544
20250401,125800,3412894230,1965,1966,1966,1965,10190
20250401,125700,3392861651,1966,1968,1968,1966,2811
20250401,125600,3387334978,1968,1978,1978,1967,393
20250401,125500,3386560252,1968,1972,1972,1968,10920
20250401,125400,3365040743,1971,1972,1972,1971,2003
20250401,125300,3361091141,1972,1972,1972,1972,50
20250401,125200,3360992541,1972,1974,1974,1972,9929
20250401,125100,3341410385,1973,1974,1975,1973,4312
20250401,125000,3332897181,1974,1975,1975,1971,2150
20250401,124900,3328654765,1975,1981,1981,1975,884
20250401,124800,3326906877,1981,1988,1988,1981,3247
20250401,124700,3320456535,1986,1983,1986,1983,572
20250401,124600,3319321357,1982,1984,1984,1980,7546
20250401,124500,3304369413,1989,1989,1990,1985,10648
20250401,124400,3283209523,1993,1990,1994,1986,698
20250401,124300,3281821037,1992,1990,1992,1986,1752
20250401,124200,3278333789,1990,1982,1990,1981,41536
20250401,124100,3195841627,1983,1980,1983,1980,1772
20250401,124000,3192332684,1983,1978,1985,1974,1847
20250401,123900,3188672965,1971,1970,1979,1970,1931
20250401,123800,3184856437,1970,1973,1973,1970,1523
20250401,123700,3181853003,1974,1974,1974,1973,328
20250401,123600,3181205561,1973,1975,1979,1973,4724
20250401,123500,3171873246,1975,1975,1975,1971,416
20250401,123400,3171053199,1975,1958,1975,1958,13328
20250401,123300,3144831810,1965,1961,1965,1958,7545
20250401,123200,3130033503,1962,1959,1962,1958,1610
20250401,123100,3126878411,1951,1953,1958,1951,3431
20250401,123000,3120179706,1952,1953,1955,1952,2119
20250401,122900,3116041856,1952,1953,1960,1952,1401
20250401,122800,3113305758,1953,1963,1963,1953,634
20250401,122700,3112066220,1952,1966,1966,1951,3925
20250401,122600,3104391452,1966,1963,1966,1955,609
20250401,122500,3103194646,1954,1963,1963,1954,20
20250401,122400,3103155557,1952,1952,1952,1952,1374
20250401,122300,3100473509,1951,1955,1963,1951,1929
20250401,122200,3096694704,1955,1965,1965,1955,1182
20250401,122100,3094383869,1955,1955,1965,1955,348
20250401,122000,3093703519,1955,1965,1966,1955,2075
20250401,121900,3089638428,1965,1972,1972,1965,1743
20250401,121800,3086203777,1973,1963,1973,1963,2000
20250401,121700,3082269550,1963,1970,1974,1963,7248
20250401,121600,3067999321,1970,1963,1970,1963,1215
20250401,121500,3065606896,1963,1959,1963,1951,3076
20250401,121400,3059576805,1950,1959,1959,1950,8829
20250401,121300,3042327204,1958,1960,1960,1958,1452
20250401,121200,3039482079,1959,1975,1975,1959,4511
20250401,121100,3030589521,1975,1985,1985,1973,2543
20250401,121000,3025563450,1985,1985,1985,1985,471
20250401,120900,3024628515,1985,1976,1985,1976,1766
20250401,120800,3021124625,1976,1977,1977,1976,2552
20250401,120700,3016080919,1977,1985,1985,1976,9140
20250401,120600,2997973520,1985,1985,1987,1984,1994
20250401,120500,2994014882,1986,1978,1986,1970,7730
20250401,120400,2978706783,1980,1964,1980,1956,33279
20250401,120300,2913128425,1955,1955,1967,1955,1319
20250401,120200,2910537516,1954,1957,1967,1954,2398
20250401,120100,2905840592,1968,1959,1968,1949,6638
20250401,120000,2892850214,1960,1951,1962,1950,6944
20250401,115900,2879290119,1951,1960,1977,1951,18984
20250401,115800,2842050974,1951,1974,1974,1951,12488
20250401,115700,2817510603,1978,1925,1979,1925,7907
20250401,115600,2801997911,1925,1950,1950,1900,4894
20250401,115500,2792539655,1950,1960,1961,1950,26153
20250401,115400,2741389883,1959,1970,1977,1941,34069
20250401,115300,2674319996,1971,1927,1971,1925,11618
20250401,115200,2651678473,1927,1887,2000,1885,21357
20250401,115100,2610411788,1896,1850,1898,1842,13093
20250401,115000,2585893967,1842,1877,1895,1801,16818
20250401,114900,2554835414,1877,1870,1895,1866,16605
20250401,114800,2523611674,1854,1991,1991,1849,51977
20250401,114700,2425714237,1991,2005,2010,1991,5859
20250401,114600,2413998002,1999,2015,2017,1999,5523
20250401,114500,2402927970,2015,2015,2015,2010,1121
20250401,114400,2400672465,2010,2010,2025,2010,1087
20250401,114300,2398479595,2010,2030,2030,2010,983
20250401,114200,2396503675,2010,2035,2035,2010,6405
20250401,114100,2383615625,2015,2015,2055,1996,49640
20250401,114000,2283627711,2020,2040,2040,2020,12822
20250401,113900,2257693216,2040,2037,2045,2025,17243
20250401,113800,2222619046,2037,2035,2045,2030,2252
20250401,113700,2218035090,2040,2050,2050,2040,8600
20250401,113600,2200470350,2050,2050,2050,2045,14268
20250401,113500,2171230000,2050,2045,2050,2045,7524
20250401,113400,2155822044,2045,2050,2050,2040,3078
20250401,113300,2149516669,2040,2050,2055,2035,2336
20250401,113200,2144728219,2055,2045,2055,2035,9807
20250401,113100,2124692969,2045,2035,2050,2035,6282
20250401,113000,2111820744,2040,2040,2050,2040,3968
20250401,112900,2103692069,2035,2050,2050,2030,19861
20250401,112800,2063223584,2045,2040,2045,2035,11781
20250401,112700,2039206164,2050,2045,2055,2040,8346
20250401,112600,2022099419,2035,2030,2055,2030,23326
20250401,112500,1974394009,2030,2020,2030,2015,2984
20250401,112400,1968355754,2020,2035,2035,2020,5164
20250401,112300,1957896994,2040,2040,2040,2030,17943
20250401,112200,1921315329,2040,2015,2040,2010,15071
20250401,112100,1890841024,2015,2015,2020,2005,17507
20250401,112000,1855649344,2015,2020,2020,2010,12242
20250401,111900,1830945219,2020,2015,2020,2015,4877
20250401,111800,1821117420,2020,2015,2020,2010,8372
20250401,111700,1804240135,2010,2010,2030,2005,51065
20250401,111600,1701283685,2005,1990,2015,1989,45992
20250401,111500,1609559816,1989,1984,1990,1983,9203
20250401,111400,1591289044,1984,1991,1991,1980,15476
20250401,111300,1560521108,1992,1982,1992,1982,10388
20250401,111200,1539876072,1982,1974,1982,1974,3896
20250401,111100,1532181143,1974,1986,1987,1969,12163
20250401,111000,1508093358,1986,1977,1989,1977,19513
20250401,110900,1469436278,1976,1972,1976,1967,15054
20250401,110800,1439714546,1975,1970,1975,1966,5754
20250401,110700,1428375351,1970,1953,1973,1952,32088
20250401,110600,1365437732,1953,1971,1972,1953,28146
20250401,110500,1310154452,1971,1966,1972,1959,19669
20250401,110400,1271471604,1966,1966,1979,1953,48580
20250401,110300,1175909474,1966,1965,1970,1955,24676
20250401,110200,1127389093,1965,1960,1965,1952,11673
20250401,110100,1104548460,1966,1971,1975,1953,14000
20250401,110000,1077045273,1967,1959,1980,1953,31238
20250401,105900,1015464294,1959,1961,1971,1941,31517
20250401,105800,953860911,1961,1977,1978,1960,57781
20250401,105700,840203424,1970,1976,1983,1965,37552
20250401,105600,766002583,1980,1946,1980,1939,96900
20250401,105500,576411504,1923,1923,1923,1923,0
20250401,105400,576411504,1923,1872,1923,1859,27179
20250401,105300,525079513,1875,1849,1898,1849,46170
20250401,105200,438448494,1849,1830,1849,1812,25871
20250401,105100,391012903,1830,1813,1850,1788,17239
20250401,105000,359637603,1811,1777,1819,1760,34797
20250401,104900,297545381,1777,1775,1777,1700,37760
20250401,104800,231219974,1774,1761,1801,1761,17227
20250401,104700,200648434,1751,1750,1760,1750,23278
20250401,104600,159904747,1635,1635,1635,1635,0
20250401,104500,159904747,1635,1724,1748,1635,21997
20250401,104400,121967391,1724,1714,1735,1714,3802
20250401,104300,115419381,1714,1665,1714,1665,6210
20250401,104200,104912305,1665,1617,1669,1611,6677
20250401,104100,93946354,1634,1626,1634,1626,6225
20250401,104000,83802555,1625,1614,1625,1614,1202
20250401,103900,81850343,1608,1608,1608,1608,0
20250401,103800,81850343,1608,1608,1608,1608,500
20250401,103700,81046343,1606,1606,1606,1606,0
20250401,103600,81046343,1606,1612,1612,1606,250
20250401,103500,80643568,1612,1606,1612,1606,3270
20250401,103400,75385432,1601,1601,1601,1601,0
20250401,103300,75385432,1601,1601,1601,1601,89
20250401,103200,75242943,1606,1606,1606,1606,2
20250401,103100,75239731,1600,1601,1601,1600,308
20250401,103000,74746862,1607,1607,1607,1607,0
20250401,102900,74746862,1607,1607,1607,1607,0
20250401,102800,74746862,1607,1607,1607,1607,0
20250401,102700,74746862,1607,1607,1607,1607,0
20250401,102600,74746862,1607,1607,1607,1607,0
20250401,102500,74746862,1607,1607,1607,1607,0
20250401,102400,74746862,1607,1604,1607,1604,1000
20250401,102300,73140051,1604,1604,1604,1604,101
20250401,102200,72978047,1604,1603,1604,1603,500
20250401,102100,72176057,1604,1604,1604,1604,83
20250401,102000,72042925,1606,1606,1606,1606,0
20250401,101900,72042925,1606,1606,1606,1606,0
20250401,101800,72042925,1606,1605,1607,1605,2016
20250401,101700,68805235,1606,1606,1606,1606,0
20250401,101600,68805235,1606,1606,1606,1606,1
20250401,101500,68803629,1594,1606,1606,1594,503
20250401,101400,68001811,1606,1606,1606,1594,231
20250401,101300,67632865,1606,1606,1606,1606,0
20250401,101200,67632865,1606,1606,1606,1606,13
20250401,101100,67611987,1608,1599,1608,1592,155
20250401,101000,67363992,1599,1599,1599,1599,1
20250401,100900,67362393,1598,1596,1598,1596,81
20250401,100800,67233059,1595,1595,1595,1594,361
20250401,100700,66657364,1594,1594,1594,1594,102
20250401,100600,66494776,1593,1592,1593,1592,221
20250401,100500,66142742,1592,1592,1592,1592,0
20250401,100400,66142742,1592,1592,1592,1592,3
20250401,100300,66137966,1595,1595,1595,1595,0
20250401,100200,66137966,1595,1595,1595,1595,0
20250401,100100,66137966,1595,1595,1595,1595,7
20250401,100000,66126801,1596,1596,1596,1596,0
20250401,095900,66126801,1596,1596,1596,1596,0
20250401,095800,66126801,1596,1596,1596,1596,0
20250401,095700,66126801,1596,1596,1596,1596,421
20250401,095600,65454885,1596,1596,1596,1596,0
20250401,095500,65454885,1596,1592,1598,1592,354
20250401,095400,64890183,1591,1591,1591,1591,307
20250401,095300,64401746,1591,1591,1591,1591,75
20250401,095200,64282421,1591,1590,1591,1590,374
20250401,095100,63687405,1590,1590,1590,1590,2
20250401,095000,63684225,1593,1593,1593,1593,0
20250401,094900,63684225,1593,1593,1593,1593,0
20250401,094800,63684225,1593,1593,1593,1593,0
20250401,094700,63684225,1593,1591,1593,1591,651
20250401,094600,62647912,1592,1592,1592,1592,0
20250401,094500,62647912,1592,1589,1592,1589,10
20250401,094400,62632019,1589,1586,1589,1585,176
20250401,094300,62353054,1583,1580,1583,1567,2001
20250401,094200,59213751,1580,1578,1580,1578,621
20250401,094100,58233412,1568,1568,1568,1568,0
20250401,094000,58233412,1568,1573,1573,1568,1104
20250401,093900,56502195,1568,1572,1572,1568,890
20250401,093800,55105415,1572,1572,1572,1572,0
20250401,093700,55105415,1572,1573,1573,1572,289
20250401,093600,54651102,1572,1573,1573,1572,1087
20250401,093500,52942301,1578,1578,1578,1578,60
20250401,093400,52847621,1579,1572,1579,1572,2308
20250401,093300,49219315,1572,1575,1582,1572,237
20250401,093200,48845928,1582,1582,1582,1582,505
20250401,093100,48047018,1582,1582,1582,1582,52
20250401,093000,47964754,1562,1606,1606,1560,3047
20250401,092900,43159029,1599,1604,1604,1598,2077
20250401,092800,39837456,1605,1608,1608,1605,633
20250401,092700,38820173,1609,1609,1609,1609,2
20250401,092600,38816955,1609,1613,1624,1609,1993
20250401,092500,35605702,1612,1612,1612,1612,0
20250401,092400,35605702,1612,1612,1612,1612,369
20250401,092300,35010874,1611,1625,1625,1611,5143
20250401,092200,26698118,1627,1620,1628,1619,368
20250401,092100,26101985,1630,1630,1630,1630,0
20250401,092000,26101985,1630,1629,1630,1624,1601
20250401,091900,23493961,1627,1629,1629,1627,276
20250401,091800,23044797,1628,1631,1632,1628,2698
20250401,091700,18645611,1631,1631,1631,1631,50
20250401,091600,18564061,1632,1629,1633,1629,1539
20250401,091500,16051487,1632,1632,1632,1632,8
20250401,091400,16038431,1632,1629,1632,1629,785
20250401,091300,14758217,1629,1629,1629,1629,0
20250401,091200,14758217,1629,1629,1630,1629,395
20250401,091100,14114572,1629,1626,1629,1626,2275
20250401,091000,10413273,1626,1627,1627,1626,803
20250401,090900,9107593,1626,1623,1626,1623,420
20250401,090800,8425483,1611,1612,1623,1611,843
20250401,090700,7066092,1613,1614,1614,1613,509
20250401,090600,6244773,1615,1615,1615,1615,1000
20250401,090500,4629773,1619,1616,1619,1616,80
20250401,090400,4500259,1616,1616,1616,1616,56
20250401,090300,4409763,1616,1627,1628,1616,1120
20250401,090200,2586829,1628,1628,1628,1628,200
20250401,090100,2261229,1629,1616,1629,1616,1386
20250401,090000,17776,1616,1616,1616,1616,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195500 4469173063 2035 2035 2035 2035 26881
3 20250401 195400 4469173063 2035 2035 2035 2035 0
4 20250401 195300 4469173063 2035 2035 2035 2035 0
5 20250401 195200 4469173063 2035 2035 2035 2035 0
6 20250401 195100 4469173063 2035 2035 2035 2035 0
7 20250401 195000 4469173063 2035 2035 2035 2035 0
8 20250401 194900 4469173063 2035 2035 2035 2035 0
9 20250401 194800 4469173063 2035 2035 2035 2035 0
10 20250401 194700 4469173063 2035 2035 2035 2035 0
11 20250401 194600 4469173063 2035 2035 2035 2035 0
12 20250401 194500 4469173063 2035 2035 2035 2035 0
13 20250401 194400 4469173063 2035 2035 2035 2035 0
14 20250401 194300 4469173063 2035 2035 2035 2035 0
15 20250401 194200 4469173063 2035 2035 2035 2035 0
16 20250401 194100 4469173063 2035 2035 2035 2035 0
17 20250401 194000 4469173063 2035 2035 2035 2035 0
18 20250401 193900 4469173063 2035 2035 2035 2035 0
19 20250401 193800 4469173063 2035 2035 2035 2035 0
20 20250401 193700 4469173063 2035 2035 2035 2035 0
21 20250401 193600 4469173063 2035 2035 2035 2035 0
22 20250401 193500 4469173063 2035 2035 2035 2035 0
23 20250401 193400 4469173063 2035 2035 2035 2035 0
24 20250401 193300 4469173063 2035 2035 2035 2035 0
25 20250401 193200 4469173063 2035 2035 2035 2035 0
26 20250401 193100 4469173063 2035 2035 2035 2035 0
27 20250401 193000 4469173063 2035 2035 2035 2035 0
28 20250401 192900 4469173063 2035 2035 2035 2035 0
29 20250401 192800 4469173063 2035 2035 2035 2035 0
30 20250401 192700 4469173063 2035 2035 2035 2035 0
31 20250401 192600 4469173063 2035 2035 2035 2035 0
32 20250401 192500 4469173063 2035 2035 2035 2035 26881
33 20250401 192400 4469173063 2035 2035 2035 2035 0
34 20250401 192300 4469173063 2035 2035 2035 2035 0
35 20250401 192200 4469173063 2035 2035 2035 2035 0
36 20250401 192100 4469173063 2035 2035 2035 2035 0
37 20250401 192000 4469173063 2035 2035 2035 2035 0
38 20250401 191900 4469173063 2035 2035 2035 2035 0
39 20250401 191800 4469173063 2035 2035 2035 2035 0
40 20250401 191700 4469173063 2035 2035 2035 2035 0
41 20250401 191600 4469173063 2035 2035 2035 2035 0
42 20250401 191500 4469173063 2035 2035 2035 2035 0
43 20250401 191400 4469173063 2035 2035 2035 2035 0
44 20250401 191300 4469173063 2035 2035 2035 2035 0
45 20250401 191200 4469173063 2035 2035 2035 2035 0
46 20250401 191100 4469173063 2035 2035 2035 2035 0
47 20250401 191000 4469173063 2035 2035 2035 2035 0
48 20250401 190900 4469173063 2035 2035 2035 2035 0
49 20250401 190800 4469173063 2035 2035 2035 2035 0
50 20250401 190700 4469173063 2035 2035 2035 2035 0
51 20250401 190600 4469173063 2035 2035 2035 2035 0
52 20250401 190500 4469173063 2035 2035 2035 2035 0
53 20250401 190400 4469173063 2035 2035 2035 2035 0
54 20250401 190300 4469173063 2035 2035 2035 2035 0
55 20250401 190200 4469173063 2035 2035 2035 2035 0
56 20250401 190100 4469173063 2035 2035 2035 2035 0
57 20250401 190000 4469173063 2035 2035 2035 2035 0
58 20250401 185900 4469173063 2035 2035 2035 2035 0
59 20250401 185800 4469173063 2035 2035 2035 2035 0
60 20250401 185700 4469173063 2035 2035 2035 2035 0
61 20250401 185600 4469173063 2035 2035 2035 2035 0
62 20250401 185500 4469173063 2035 2035 2035 2035 26881
63 20250401 185400 4469173063 2035 2035 2035 2035 0
64 20250401 185300 4469173063 2035 2035 2035 2035 0
65 20250401 185200 4469173063 2035 2035 2035 2035 0
66 20250401 185100 4469173063 2035 2035 2035 2035 0
67 20250401 185000 4469173063 2035 2035 2035 2035 0
68 20250401 184900 4469173063 2035 2035 2035 2035 0
69 20250401 184800 4469173063 2035 2035 2035 2035 0
70 20250401 184700 4469173063 2035 2035 2035 2035 0
71 20250401 184600 4469173063 2035 2035 2035 2035 0
72 20250401 184500 4469173063 2035 2035 2035 2035 0
73 20250401 184400 4469173063 2035 2035 2035 2035 0
74 20250401 184300 4469173063 2035 2035 2035 2035 0
75 20250401 184200 4469173063 2035 2035 2035 2035 0
76 20250401 184100 4469173063 2035 2035 2035 2035 0
77 20250401 184000 4469173063 2035 2035 2035 2035 0
78 20250401 183900 4469173063 2035 2035 2035 2035 0
79 20250401 183800 4469173063 2035 2035 2035 2035 0
80 20250401 183700 4469173063 2035 2035 2035 2035 0
81 20250401 183600 4469173063 2035 2035 2035 2035 0
82 20250401 183500 4469173063 2035 2035 2035 2035 0
83 20250401 183400 4469173063 2035 2035 2035 2035 0
84 20250401 183300 4469173063 2035 2035 2035 2035 0
85 20250401 183200 4469173063 2035 2035 2035 2035 0
86 20250401 183100 4469173063 2035 2035 2035 2035 0
87 20250401 183000 4469173063 2035 2035 2035 2035 0
88 20250401 182900 4469173063 2035 2035 2035 2035 0
89 20250401 182800 4469173063 2035 2035 2035 2035 0
90 20250401 182700 4469173063 2035 2035 2035 2035 0
91 20250401 182600 4469173063 2035 2035 2035 2035 0
92 20250401 182500 4469173063 2035 2035 2035 2035 26881
93 20250401 182400 4469173063 2035 2035 2035 2035 0
94 20250401 182300 4469173063 2035 2035 2035 2035 0
95 20250401 182200 4469173063 2035 2035 2035 2035 0
96 20250401 182100 4469173063 2035 2035 2035 2035 0
97 20250401 182000 4469173063 2035 2035 2035 2035 0
98 20250401 181900 4469173063 2035 2035 2035 2035 0
99 20250401 181800 4469173063 2035 2035 2035 2035 0
100 20250401 181700 4469173063 2035 2035 2035 2035 0
101 20250401 181600 4469173063 2035 2035 2035 2035 0
102 20250401 181500 4469173063 2035 2035 2035 2035 0
103 20250401 181400 4469173063 2035 2035 2035 2035 0
104 20250401 181300 4469173063 2035 2035 2035 2035 0
105 20250401 181200 4469173063 2035 2035 2035 2035 0
106 20250401 181100 4469173063 2035 2035 2035 2035 0
107 20250401 181000 4469173063 2035 2035 2035 2035 0
108 20250401 180900 4469173063 2035 2035 2035 2035 0
109 20250401 180800 4469173063 2035 2035 2035 2035 0
110 20250401 180700 4469173063 2035 2035 2035 2035 0
111 20250401 180600 4469173063 2035 2035 2035 2035 0
112 20250401 180500 4469173063 2035 2035 2035 2035 0
113 20250401 180400 4469173063 2035 2035 2035 2035 0
114 20250401 180300 4469173063 2035 2035 2035 2035 0
115 20250401 180200 4469173063 2035 2035 2035 2035 0
116 20250401 180100 4469173063 2035 2035 2035 2035 0
117 20250401 180000 4469173063 2035 2035 2035 2035 0
118 20250401 175900 4469173063 2035 2035 2035 2035 0
119 20250401 175800 4469173063 2035 2035 2035 2035 0
120 20250401 175700 4469173063 2035 2035 2035 2035 0
121 20250401 175600 4469173063 2035 2035 2035 2035 0
122 20250401 175500 4469173063 2035 2035 2035 2035 26881
123 20250401 175400 4469173063 2035 2035 2035 2035 0
124 20250401 175300 4469173063 2035 2035 2035 2035 0
125 20250401 175200 4469173063 2035 2035 2035 2035 0
126 20250401 175100 4469173063 2035 2035 2035 2035 0
127 20250401 175000 4469173063 2035 2035 2035 2035 0
128 20250401 174900 4469173063 2035 2035 2035 2035 0
129 20250401 174800 4469173063 2035 2035 2035 2035 0
130 20250401 174700 4469173063 2035 2035 2035 2035 0
131 20250401 174600 4469173063 2035 2035 2035 2035 0
132 20250401 174500 4469173063 2035 2035 2035 2035 0
133 20250401 174400 4469173063 2035 2035 2035 2035 0
134 20250401 174300 4469173063 2035 2035 2035 2035 0
135 20250401 174200 4469173063 2035 2035 2035 2035 0
136 20250401 174100 4469173063 2035 2035 2035 2035 0
137 20250401 174000 4469173063 2035 2035 2035 2035 0
138 20250401 173900 4469173063 2035 2035 2035 2035 0
139 20250401 173800 4469173063 2035 2035 2035 2035 0
140 20250401 173700 4469173063 2035 2035 2035 2035 0
141 20250401 173600 4469173063 2035 2035 2035 2035 0
142 20250401 173500 4469173063 2035 2035 2035 2035 0
143 20250401 173400 4469173063 2035 2035 2035 2035 0
144 20250401 173300 4469173063 2035 2035 2035 2035 0
145 20250401 173200 4469173063 2035 2035 2035 2035 0
146 20250401 173100 4469173063 2035 2035 2035 2035 0
147 20250401 173000 4469173063 2035 2035 2035 2035 0
148 20250401 172900 4469173063 2035 2035 2035 2035 0
149 20250401 172800 4469173063 2035 2035 2035 2035 0
150 20250401 172700 4469173063 2035 2035 2035 2035 0
151 20250401 172600 4469173063 2035 2035 2035 2035 0
152 20250401 172500 4469173063 2035 2035 2035 2035 26881
153 20250401 172400 4469173063 2035 2035 2035 2035 0
154 20250401 172300 4469173063 2035 2035 2035 2035 0
155 20250401 172200 4469173063 2035 2035 2035 2035 0
156 20250401 172100 4469173063 2035 2035 2035 2035 0
157 20250401 172000 4469173063 2035 2035 2035 2035 0
158 20250401 171900 4469173063 2035 2035 2035 2035 0
159 20250401 171800 4469173063 2035 2035 2035 2035 0
160 20250401 171700 4469173063 2035 2035 2035 2035 0
161 20250401 171600 4469173063 2035 2035 2035 2035 0
162 20250401 171500 4469173063 2035 2035 2035 2035 0
163 20250401 171400 4469173063 2035 2035 2035 2035 0
164 20250401 171300 4469173063 2035 2035 2035 2035 0
165 20250401 171200 4469173063 2035 2035 2035 2035 0
166 20250401 171100 4469173063 2035 2035 2035 2035 0
167 20250401 171000 4469173063 2035 2035 2035 2035 0
168 20250401 170900 4469173063 2035 2035 2035 2035 0
169 20250401 170800 4469173063 2035 2035 2035 2035 0
170 20250401 170700 4469173063 2035 2035 2035 2035 0
171 20250401 170600 4469173063 2035 2035 2035 2035 0
172 20250401 170500 4469173063 2035 2035 2035 2035 0
173 20250401 170400 4469173063 2035 2035 2035 2035 0
174 20250401 170300 4469173063 2035 2035 2035 2035 0
175 20250401 170200 4469173063 2035 2035 2035 2035 0
176 20250401 170100 4469173063 2035 2035 2035 2035 0
177 20250401 170000 4469173063 2035 2035 2035 2035 0
178 20250401 165900 4469173063 2035 2035 2035 2035 0
179 20250401 165800 4469173063 2035 2035 2035 2035 0
180 20250401 165700 4469173063 2035 2035 2035 2035 0
181 20250401 165600 4469173063 2035 2035 2035 2035 0
182 20250401 165500 4469173063 2035 2035 2035 2035 26881
183 20250401 165400 4469173063 2035 2035 2035 2035 0
184 20250401 165300 4469173063 2035 2035 2035 2035 0
185 20250401 165200 4469173063 2035 2035 2035 2035 0
186 20250401 165100 4469173063 2035 2035 2035 2035 0
187 20250401 165000 4469173063 2035 2035 2035 2035 0
188 20250401 164900 4469173063 2035 2035 2035 2035 0
189 20250401 164800 4469173063 2035 2035 2035 2035 0
190 20250401 164700 4469173063 2035 2035 2035 2035 0
191 20250401 164600 4469173063 2035 2035 2035 2035 0
192 20250401 164500 4469173063 2035 2035 2035 2035 0
193 20250401 164400 4469173063 2035 2035 2035 2035 0
194 20250401 164300 4469173063 2035 2035 2035 2035 0
195 20250401 164200 4469173063 2035 2035 2035 2035 0
196 20250401 164100 4469173063 2035 2035 2035 2035 0
197 20250401 164000 4469173063 2035 2035 2035 2035 0
198 20250401 163900 4469173063 2035 2035 2035 2035 0
199 20250401 163800 4469173063 2035 2035 2035 2035 0
200 20250401 163700 4469173063 2035 2035 2035 2035 0
201 20250401 163600 4469173063 2035 2035 2035 2035 0
202 20250401 163500 4469173063 2035 2035 2035 2035 0
203 20250401 163400 4469173063 2035 2035 2035 2035 0
204 20250401 163300 4469173063 2035 2035 2035 2035 0
205 20250401 163200 4469173063 2035 2035 2035 2035 0
206 20250401 163100 4469173063 2035 2035 2035 2035 0
207 20250401 163000 4469173063 2035 2035 2035 2035 0
208 20250401 162900 4469173063 2035 2035 2035 2035 0
209 20250401 162800 4469173063 2035 2035 2035 2035 0
210 20250401 162700 4469173063 2035 2035 2035 2035 0
211 20250401 162600 4469173063 2035 2035 2035 2035 0
212 20250401 162500 4469173063 2035 2035 2035 2035 26881
213 20250401 162400 4469173063 2035 2035 2035 2035 0
214 20250401 162300 4469173063 2035 2035 2035 2035 0
215 20250401 162200 4469173063 2035 2035 2035 2035 0
216 20250401 162100 4469173063 2035 2035 2035 2035 0
217 20250401 162000 4469173063 2035 2035 2035 2035 0
218 20250401 161900 4469173063 2035 2035 2035 2035 0
219 20250401 161800 4469173063 2035 2035 2035 2035 0
220 20250401 161700 4469173063 2035 2035 2035 2035 0
221 20250401 161600 4469173063 2035 2035 2035 2035 0
222 20250401 161500 4469173063 2035 2035 2035 2035 0
223 20250401 161400 4469173063 2035 2035 2035 2035 0
224 20250401 161300 4469173063 2035 2035 2035 2035 0
225 20250401 161200 4469173063 2035 2035 2035 2035 0
226 20250401 161100 4469173063 2035 2035 2035 2035 0
227 20250401 161000 4469173063 2035 2035 2035 2035 0
228 20250401 160900 4469173063 2035 2035 2035 2035 0
229 20250401 160800 4469173063 2035 2035 2035 2035 0
230 20250401 160700 4469173063 2035 2035 2035 2035 0
231 20250401 160600 4469173063 2035 2035 2035 2035 0
232 20250401 160500 4469173063 2035 2035 2035 2035 0
233 20250401 160400 4469173063 2035 2035 2035 2035 0
234 20250401 160300 4469173063 2035 2035 2035 2035 0
235 20250401 160200 4469173063 2035 2035 2035 2035 0
236 20250401 160100 4469173063 2035 2035 2035 2035 0
237 20250401 160000 4469173063 2035 2035 2035 2035 0
238 20250401 155900 4469173063 2035 2035 2035 2035 0
239 20250401 155800 4469173063 2035 2035 2035 2035 0
240 20250401 155700 4469173063 2035 2035 2035 2035 0
241 20250401 155600 4469173063 2035 2035 2035 2035 0
242 20250401 155500 4469173063 2035 2035 2035 2035 26881
243 20250401 155400 4469173063 2035 2035 2035 2035 0
244 20250401 155300 4469173063 2035 2035 2035 2035 0
245 20250401 155200 4469173063 2035 2035 2035 2035 0
246 20250401 155100 4469173063 2035 2035 2035 2035 0
247 20250401 155000 4469173063 2035 2035 2035 2035 0
248 20250401 154900 4469173063 2035 2035 2035 2035 0
249 20250401 154800 4469173063 2035 2035 2035 2035 0
250 20250401 154700 4469173063 2035 2035 2035 2035 0
251 20250401 154600 4469173063 2035 2035 2035 2035 0
252 20250401 154500 4469173063 2035 2035 2035 2035 0
253 20250401 154400 4469173063 2035 2035 2035 2035 0
254 20250401 154300 4469173063 2035 2035 2035 2035 0
255 20250401 154200 4469173063 2035 2035 2035 2035 0
256 20250401 154100 4469173063 2035 2035 2035 2035 0
257 20250401 154000 4469173063 2035 2035 2035 2035 0
258 20250401 153900 4469173063 2035 2035 2035 2035 0
259 20250401 153800 4469173063 2035 2035 2035 2035 0
260 20250401 153700 4469173063 2035 2035 2035 2035 0
261 20250401 153600 4469173063 2035 2035 2035 2035 0
262 20250401 153500 4469173063 2035 2035 2035 2035 0
263 20250401 153400 4469173063 2035 2035 2035 2035 0
264 20250401 153300 4469173063 2035 2035 2035 2035 0
265 20250401 153200 4469173063 2035 2035 2035 2035 0
266 20250401 153100 4469173063 2035 2035 2035 2035 0
267 20250401 153000 4469173063 2035 2035 2035 2035 26881
268 20250401 152900 4414470228 2010 2010 2010 2010 0
269 20250401 152800 4414470228 2010 2010 2010 2010 0
270 20250401 152700 4414470228 2010 2010 2010 2010 0
271 20250401 152600 4414470228 2010 2010 2010 2010 0
272 20250401 152500 4414470228 2010 2010 2010 2010 0
273 20250401 152400 4414470228 2010 2010 2010 2010 0
274 20250401 152300 4414470228 2010 2010 2010 2010 0
275 20250401 152200 4414470228 2010 2010 2010 2010 0
276 20250401 152100 4414470228 2010 2010 2010 2010 0
277 20250401 152000 4414470228 2010 2010 2010 2010 0
278 20250401 151900 4414470228 2010 2030 2030 2010 22985
279 20250401 151800 4368120618 2030 2035 2035 2030 9066
280 20250401 151700 4349702455 2035 2035 2035 2030 3086
281 20250401 151600 4343429020 2035 2030 2035 2025 1719
282 20250401 151500 4339941110 2025 2030 2035 2025 15404
283 20250401 151400 4308653255 2035 2035 2035 2025 6680
284 20250401 151300 4295088110 2035 2030 2035 2025 5559
285 20250401 151200 4283797280 2030 2030 2030 2025 2627
286 20250401 151100 4278465470 2030 2030 2030 2030 5105
287 20250401 151000 4268102320 2020 2030 2030 2020 14796
288 20250401 150900 4238095365 2030 2035 2035 2020 11999
289 20250401 150800 4213751070 2035 2030 2035 2030 7876
290 20250401 150700 4197753380 2030 2035 2035 2025 5553
291 20250401 150600 4186481260 2030 2025 2030 2025 9001
292 20250401 150500 4168244060 2025 2015 2025 2015 23062
293 20250401 150400 4121728985 2015 2015 2015 2015 641
294 20250401 150300 4120437370 2015 2010 2015 2005 902
295 20250401 150200 4118626220 2010 2010 2010 2005 1056
296 20250401 150100 4116503760 2015 2010 2015 2010 1006
297 20250401 150000 4114480055 2010 2015 2015 2010 1787
298 20250401 145900 4110888175 2010 2010 2015 2010 2264
299 20250401 145800 4106332890 2010 2015 2015 2010 195
300 20250401 145700 4105940000 2015 2015 2015 2015 337
301 20250401 145600 4105260945 2010 2010 2010 2010 1522
302 20250401 145500 4102201725 2010 2010 2010 2010 721
303 20250401 145400 4100752515 2010 2005 2010 2005 761
304 20250401 145300 4099223960 2005 2010 2010 2005 1318
305 20250401 145200 4096575341 2010 2005 2010 2005 2001
306 20250401 145100 4092553611 2010 2010 2010 2005 321
307 20250401 145000 4091908906 2010 2015 2015 2010 2176
308 20250401 144900 4087530971 2010 2010 2010 2010 373
309 20250401 144800 4086781241 2010 2010 2010 2010 3
310 20250401 144700 4086775211 2005 2010 2010 2005 1149
311 20250401 144600 4084465946 2010 2010 2010 2005 3842
312 20250401 144500 4076744526 2010 2015 2015 2010 937
313 20250401 144400 4074860501 2015 2020 2020 2015 5259
314 20250401 144300 4064238581 2020 2010 2020 2010 1553
315 20250401 144200 4061110801 2010 2020 2020 2010 6725
316 20250401 144100 4047585301 2020 2020 2020 2020 1015
317 20250401 144000 4045535001 2020 2015 2020 2015 1673
318 20250401 143900 4042157336 2015 2015 2015 2015 1941
319 20250401 143800 4038246221 2015 2010 2015 2010 2268
320 20250401 143700 4033687291 2010 2015 2015 2010 180
321 20250401 143600 4033324781 2015 2020 2020 2015 1517
322 20250401 143500 4030264091 2020 2020 2020 2020 153
323 20250401 143400 4029955031 2020 2025 2025 2015 1429
324 20250401 143300 4027066056 2025 2015 2025 2010 14868
325 20250401 143200 3997063756 2015 2015 2015 2005 1929
326 20250401 143100 3993185511 2005 1998 2015 1998 16432
327 20250401 143000 3960224833 1999 1998 1999 1998 1263
328 20250401 142900 3957700136 1998 1995 2000 1995 29
329 20250401 142800 3957642221 2000 1996 2000 1995 6799
330 20250401 142700 3944070637 1999 1996 1999 1996 912
331 20250401 142600 3942250279 1996 1996 1998 1995 1014
332 20250401 142500 3940227118 1995 1996 1996 1995 1568
333 20250401 142400 3937098078 1996 1995 1996 1995 160
334 20250401 142300 3936778782 1995 1985 1995 1984 4606
335 20250401 142200 3927626050 1984 1989 1990 1984 12228
336 20250401 142100 3903327392 1988 1988 1988 1988 358
337 20250401 142000 3902615688 1999 2000 2000 1999 1009
338 20250401 141900 3900597701 2000 1995 2000 1989 4824
339 20250401 141800 3890966523 2005 1998 2005 1995 3739
340 20250401 141700 3883503653 1998 2005 2005 1998 2486
341 20250401 141600 3878533407 2005 2000 2005 2000 1209
342 20250401 141500 3876115312 2005 2005 2010 2005 420
343 20250401 141400 3875272692 2010 2010 2010 2010 1317
344 20250401 141300 3872625522 2010 2010 2010 2010 76
345 20250401 141200 3872472762 2010 2010 2015 2010 390
346 20250401 141100 3871687987 2000 2005 2010 2000 7914
347 20250401 141000 3855793032 2005 2005 2010 2005 212
348 20250401 140900 3855367636 1999 2010 2010 1999 4103
349 20250401 140800 3847160810 2010 2000 2010 2000 3398
350 20250401 140700 3840333050 2005 2005 2005 2000 2834
351 20250401 140600 3834654880 2005 2005 2005 2005 1709
352 20250401 140500 3831228335 2005 2005 2005 2005 83
353 20250401 140400 3831061920 2005 2000 2005 2000 302
354 20250401 140300 3830456420 2000 2005 2005 2000 1516
355 20250401 140200 3827418190 2005 2000 2010 2000 1911
356 20250401 140100 3823586945 2005 2005 2005 2000 535
357 20250401 140000 3822515470 2000 2010 2010 2000 273
358 20250401 135900 3821969210 2010 2010 2010 2010 496
359 20250401 135800 3820972250 2010 2005 2010 2005 604
360 20250401 135700 3819758460 2000 2005 2005 2000 3198
361 20250401 135600 3813357700 2005 2005 2005 2005 1
362 20250401 135500 3813355695 2005 2005 2005 2005 0
363 20250401 135400 3813355695 2005 2010 2010 2005 2741
364 20250401 135300 3807851480 2005 2005 2005 2005 1705
365 20250401 135200 3804432955 2005 2005 2005 2000 1895
366 20250401 135100 3800633650 2005 2000 2005 2000 336
367 20250401 135000 3799960070 2000 1998 2000 1998 1809
368 20250401 134900 3796343106 1998 1993 1998 1993 3503
369 20250401 134800 3789353898 1993 1993 1993 1993 242
370 20250401 134700 3788871592 1993 1994 1994 1993 764
371 20250401 134600 3787348910 1994 1989 1995 1989 1533
372 20250401 134500 3784294134 1985 1989 1989 1985 5843
373 20250401 134400 3772675631 1989 1989 1989 1984 11618
374 20250401 134300 3749584506 1989 1993 1994 1989 2436
375 20250401 134200 3744735903 1993 1995 1995 1993 539
376 20250401 134100 3743660636 1995 1995 1996 1995 2340
377 20250401 134000 3738992216 1993 2000 2000 1993 8118
378 20250401 133900 3722789171 2000 2010 2010 2000 2747
379 20250401 133800 3717281741 2010 2020 2020 2005 5662
380 20250401 133700 3705889801 2020 2015 2020 2015 1642
381 20250401 133600 3702578166 2020 2010 2020 2010 1015
382 20250401 133500 3700528376 2020 2015 2020 2015 1064
383 20250401 133400 3698380941 2015 2010 2015 2010 11829
384 20250401 133300 3674546716 2010 2015 2020 2010 1124
385 20250401 133200 3672281716 2015 2015 2015 2015 4138
386 20250401 133100 3663943646 2010 2010 2010 2010 1116
387 20250401 133000 3661700486 2015 2007 2015 2005 9817
388 20250401 132900 3641982580 2007 2005 2007 2000 1719
389 20250401 132800 3638540721 2010 2005 2010 2000 1769
390 20250401 132700 3634994831 2010 2010 2010 2010 1813
391 20250401 132600 3631350701 2015 2010 2015 2010 1206
392 20250401 132500 3628926491 2010 2020 2020 2010 1083
393 20250401 132400 3626743606 2020 2020 2020 2015 1906
394 20250401 132300 3622896966 2020 2020 2030 2005 7990
395 20250401 132200 3606756806 2020 2002 2020 2000 3050
396 20250401 132100 3600613996 2000 1999 2000 1999 23399
397 20250401 132000 3553817982 1999 1998 1999 1998 1499
398 20250401 131900 3550822442 1999 1994 1999 1994 5372
399 20250401 131800 3540087983 1994 1998 1998 1994 3334
400 20250401 131700 3533439773 1999 1999 1999 1998 1723
401 20250401 131600 3529996219 1999 1995 2000 1995 3807
402 20250401 131500 3522387984 1990 2000 2000 1990 3816
403 20250401 131400 3514777889 1995 1995 2000 1995 19974
404 20250401 131300 3474854196 1995 1995 1995 1994 2388
405 20250401 131200 3470090317 1981 1983 1995 1980 4623
406 20250401 131100 3460907437 1983 1982 1983 1982 438
407 20250401 131000 3460039035 1983 1969 1983 1966 7761
408 20250401 130900 3444741756 1969 1969 1969 1969 517
409 20250401 130800 3443723783 1969 1970 1970 1969 1092
410 20250401 130700 3441572973 1979 1975 1979 1968 951
411 20250401 130600 3439697557 1978 1980 1980 1978 811
412 20250401 130500 3438092707 1980 1993 1993 1980 2295
413 20250401 130400 3433548594 1993 1993 1993 1993 78
414 20250401 130300 3433393140 1993 1993 1993 1993 1171
415 20250401 130200 3431059337 1993 1993 1994 1993 1431
416 20250401 130100 3428206651 1994 1968 1994 1968 5863
417 20250401 130000 3416584883 1966 1966 1966 1965 334
418 20250401 125900 3415928240 1966 1965 1966 1965 1544
419 20250401 125800 3412894230 1965 1966 1966 1965 10190
420 20250401 125700 3392861651 1966 1968 1968 1966 2811
421 20250401 125600 3387334978 1968 1978 1978 1967 393
422 20250401 125500 3386560252 1968 1972 1972 1968 10920
423 20250401 125400 3365040743 1971 1972 1972 1971 2003
424 20250401 125300 3361091141 1972 1972 1972 1972 50
425 20250401 125200 3360992541 1972 1974 1974 1972 9929
426 20250401 125100 3341410385 1973 1974 1975 1973 4312
427 20250401 125000 3332897181 1974 1975 1975 1971 2150
428 20250401 124900 3328654765 1975 1981 1981 1975 884
429 20250401 124800 3326906877 1981 1988 1988 1981 3247
430 20250401 124700 3320456535 1986 1983 1986 1983 572
431 20250401 124600 3319321357 1982 1984 1984 1980 7546
432 20250401 124500 3304369413 1989 1989 1990 1985 10648
433 20250401 124400 3283209523 1993 1990 1994 1986 698
434 20250401 124300 3281821037 1992 1990 1992 1986 1752
435 20250401 124200 3278333789 1990 1982 1990 1981 41536
436 20250401 124100 3195841627 1983 1980 1983 1980 1772
437 20250401 124000 3192332684 1983 1978 1985 1974 1847
438 20250401 123900 3188672965 1971 1970 1979 1970 1931
439 20250401 123800 3184856437 1970 1973 1973 1970 1523
440 20250401 123700 3181853003 1974 1974 1974 1973 328
441 20250401 123600 3181205561 1973 1975 1979 1973 4724
442 20250401 123500 3171873246 1975 1975 1975 1971 416
443 20250401 123400 3171053199 1975 1958 1975 1958 13328
444 20250401 123300 3144831810 1965 1961 1965 1958 7545
445 20250401 123200 3130033503 1962 1959 1962 1958 1610
446 20250401 123100 3126878411 1951 1953 1958 1951 3431
447 20250401 123000 3120179706 1952 1953 1955 1952 2119
448 20250401 122900 3116041856 1952 1953 1960 1952 1401
449 20250401 122800 3113305758 1953 1963 1963 1953 634
450 20250401 122700 3112066220 1952 1966 1966 1951 3925
451 20250401 122600 3104391452 1966 1963 1966 1955 609
452 20250401 122500 3103194646 1954 1963 1963 1954 20
453 20250401 122400 3103155557 1952 1952 1952 1952 1374
454 20250401 122300 3100473509 1951 1955 1963 1951 1929
455 20250401 122200 3096694704 1955 1965 1965 1955 1182
456 20250401 122100 3094383869 1955 1955 1965 1955 348
457 20250401 122000 3093703519 1955 1965 1966 1955 2075
458 20250401 121900 3089638428 1965 1972 1972 1965 1743
459 20250401 121800 3086203777 1973 1963 1973 1963 2000
460 20250401 121700 3082269550 1963 1970 1974 1963 7248
461 20250401 121600 3067999321 1970 1963 1970 1963 1215
462 20250401 121500 3065606896 1963 1959 1963 1951 3076
463 20250401 121400 3059576805 1950 1959 1959 1950 8829
464 20250401 121300 3042327204 1958 1960 1960 1958 1452
465 20250401 121200 3039482079 1959 1975 1975 1959 4511
466 20250401 121100 3030589521 1975 1985 1985 1973 2543
467 20250401 121000 3025563450 1985 1985 1985 1985 471
468 20250401 120900 3024628515 1985 1976 1985 1976 1766
469 20250401 120800 3021124625 1976 1977 1977 1976 2552
470 20250401 120700 3016080919 1977 1985 1985 1976 9140
471 20250401 120600 2997973520 1985 1985 1987 1984 1994
472 20250401 120500 2994014882 1986 1978 1986 1970 7730
473 20250401 120400 2978706783 1980 1964 1980 1956 33279
474 20250401 120300 2913128425 1955 1955 1967 1955 1319
475 20250401 120200 2910537516 1954 1957 1967 1954 2398
476 20250401 120100 2905840592 1968 1959 1968 1949 6638
477 20250401 120000 2892850214 1960 1951 1962 1950 6944
478 20250401 115900 2879290119 1951 1960 1977 1951 18984
479 20250401 115800 2842050974 1951 1974 1974 1951 12488
480 20250401 115700 2817510603 1978 1925 1979 1925 7907
481 20250401 115600 2801997911 1925 1950 1950 1900 4894
482 20250401 115500 2792539655 1950 1960 1961 1950 26153
483 20250401 115400 2741389883 1959 1970 1977 1941 34069
484 20250401 115300 2674319996 1971 1927 1971 1925 11618
485 20250401 115200 2651678473 1927 1887 2000 1885 21357
486 20250401 115100 2610411788 1896 1850 1898 1842 13093
487 20250401 115000 2585893967 1842 1877 1895 1801 16818
488 20250401 114900 2554835414 1877 1870 1895 1866 16605
489 20250401 114800 2523611674 1854 1991 1991 1849 51977
490 20250401 114700 2425714237 1991 2005 2010 1991 5859
491 20250401 114600 2413998002 1999 2015 2017 1999 5523
492 20250401 114500 2402927970 2015 2015 2015 2010 1121
493 20250401 114400 2400672465 2010 2010 2025 2010 1087
494 20250401 114300 2398479595 2010 2030 2030 2010 983
495 20250401 114200 2396503675 2010 2035 2035 2010 6405
496 20250401 114100 2383615625 2015 2015 2055 1996 49640
497 20250401 114000 2283627711 2020 2040 2040 2020 12822
498 20250401 113900 2257693216 2040 2037 2045 2025 17243
499 20250401 113800 2222619046 2037 2035 2045 2030 2252
500 20250401 113700 2218035090 2040 2050 2050 2040 8600
501 20250401 113600 2200470350 2050 2050 2050 2045 14268
502 20250401 113500 2171230000 2050 2045 2050 2045 7524
503 20250401 113400 2155822044 2045 2050 2050 2040 3078
504 20250401 113300 2149516669 2040 2050 2055 2035 2336
505 20250401 113200 2144728219 2055 2045 2055 2035 9807
506 20250401 113100 2124692969 2045 2035 2050 2035 6282
507 20250401 113000 2111820744 2040 2040 2050 2040 3968
508 20250401 112900 2103692069 2035 2050 2050 2030 19861
509 20250401 112800 2063223584 2045 2040 2045 2035 11781
510 20250401 112700 2039206164 2050 2045 2055 2040 8346
511 20250401 112600 2022099419 2035 2030 2055 2030 23326
512 20250401 112500 1974394009 2030 2020 2030 2015 2984
513 20250401 112400 1968355754 2020 2035 2035 2020 5164
514 20250401 112300 1957896994 2040 2040 2040 2030 17943
515 20250401 112200 1921315329 2040 2015 2040 2010 15071
516 20250401 112100 1890841024 2015 2015 2020 2005 17507
517 20250401 112000 1855649344 2015 2020 2020 2010 12242
518 20250401 111900 1830945219 2020 2015 2020 2015 4877
519 20250401 111800 1821117420 2020 2015 2020 2010 8372
520 20250401 111700 1804240135 2010 2010 2030 2005 51065
521 20250401 111600 1701283685 2005 1990 2015 1989 45992
522 20250401 111500 1609559816 1989 1984 1990 1983 9203
523 20250401 111400 1591289044 1984 1991 1991 1980 15476
524 20250401 111300 1560521108 1992 1982 1992 1982 10388
525 20250401 111200 1539876072 1982 1974 1982 1974 3896
526 20250401 111100 1532181143 1974 1986 1987 1969 12163
527 20250401 111000 1508093358 1986 1977 1989 1977 19513
528 20250401 110900 1469436278 1976 1972 1976 1967 15054
529 20250401 110800 1439714546 1975 1970 1975 1966 5754
530 20250401 110700 1428375351 1970 1953 1973 1952 32088
531 20250401 110600 1365437732 1953 1971 1972 1953 28146
532 20250401 110500 1310154452 1971 1966 1972 1959 19669
533 20250401 110400 1271471604 1966 1966 1979 1953 48580
534 20250401 110300 1175909474 1966 1965 1970 1955 24676
535 20250401 110200 1127389093 1965 1960 1965 1952 11673
536 20250401 110100 1104548460 1966 1971 1975 1953 14000
537 20250401 110000 1077045273 1967 1959 1980 1953 31238
538 20250401 105900 1015464294 1959 1961 1971 1941 31517
539 20250401 105800 953860911 1961 1977 1978 1960 57781
540 20250401 105700 840203424 1970 1976 1983 1965 37552
541 20250401 105600 766002583 1980 1946 1980 1939 96900
542 20250401 105500 576411504 1923 1923 1923 1923 0
543 20250401 105400 576411504 1923 1872 1923 1859 27179
544 20250401 105300 525079513 1875 1849 1898 1849 46170
545 20250401 105200 438448494 1849 1830 1849 1812 25871
546 20250401 105100 391012903 1830 1813 1850 1788 17239
547 20250401 105000 359637603 1811 1777 1819 1760 34797
548 20250401 104900 297545381 1777 1775 1777 1700 37760
549 20250401 104800 231219974 1774 1761 1801 1761 17227
550 20250401 104700 200648434 1751 1750 1760 1750 23278
551 20250401 104600 159904747 1635 1635 1635 1635 0
552 20250401 104500 159904747 1635 1724 1748 1635 21997
553 20250401 104400 121967391 1724 1714 1735 1714 3802
554 20250401 104300 115419381 1714 1665 1714 1665 6210
555 20250401 104200 104912305 1665 1617 1669 1611 6677
556 20250401 104100 93946354 1634 1626 1634 1626 6225
557 20250401 104000 83802555 1625 1614 1625 1614 1202
558 20250401 103900 81850343 1608 1608 1608 1608 0
559 20250401 103800 81850343 1608 1608 1608 1608 500
560 20250401 103700 81046343 1606 1606 1606 1606 0
561 20250401 103600 81046343 1606 1612 1612 1606 250
562 20250401 103500 80643568 1612 1606 1612 1606 3270
563 20250401 103400 75385432 1601 1601 1601 1601 0
564 20250401 103300 75385432 1601 1601 1601 1601 89
565 20250401 103200 75242943 1606 1606 1606 1606 2
566 20250401 103100 75239731 1600 1601 1601 1600 308
567 20250401 103000 74746862 1607 1607 1607 1607 0
568 20250401 102900 74746862 1607 1607 1607 1607 0
569 20250401 102800 74746862 1607 1607 1607 1607 0
570 20250401 102700 74746862 1607 1607 1607 1607 0
571 20250401 102600 74746862 1607 1607 1607 1607 0
572 20250401 102500 74746862 1607 1607 1607 1607 0
573 20250401 102400 74746862 1607 1604 1607 1604 1000
574 20250401 102300 73140051 1604 1604 1604 1604 101
575 20250401 102200 72978047 1604 1603 1604 1603 500
576 20250401 102100 72176057 1604 1604 1604 1604 83
577 20250401 102000 72042925 1606 1606 1606 1606 0
578 20250401 101900 72042925 1606 1606 1606 1606 0
579 20250401 101800 72042925 1606 1605 1607 1605 2016
580 20250401 101700 68805235 1606 1606 1606 1606 0
581 20250401 101600 68805235 1606 1606 1606 1606 1
582 20250401 101500 68803629 1594 1606 1606 1594 503
583 20250401 101400 68001811 1606 1606 1606 1594 231
584 20250401 101300 67632865 1606 1606 1606 1606 0
585 20250401 101200 67632865 1606 1606 1606 1606 13
586 20250401 101100 67611987 1608 1599 1608 1592 155
587 20250401 101000 67363992 1599 1599 1599 1599 1
588 20250401 100900 67362393 1598 1596 1598 1596 81
589 20250401 100800 67233059 1595 1595 1595 1594 361
590 20250401 100700 66657364 1594 1594 1594 1594 102
591 20250401 100600 66494776 1593 1592 1593 1592 221
592 20250401 100500 66142742 1592 1592 1592 1592 0
593 20250401 100400 66142742 1592 1592 1592 1592 3
594 20250401 100300 66137966 1595 1595 1595 1595 0
595 20250401 100200 66137966 1595 1595 1595 1595 0
596 20250401 100100 66137966 1595 1595 1595 1595 7
597 20250401 100000 66126801 1596 1596 1596 1596 0
598 20250401 095900 66126801 1596 1596 1596 1596 0
599 20250401 095800 66126801 1596 1596 1596 1596 0
600 20250401 095700 66126801 1596 1596 1596 1596 421
601 20250401 095600 65454885 1596 1596 1596 1596 0
602 20250401 095500 65454885 1596 1592 1598 1592 354
603 20250401 095400 64890183 1591 1591 1591 1591 307
604 20250401 095300 64401746 1591 1591 1591 1591 75
605 20250401 095200 64282421 1591 1590 1591 1590 374
606 20250401 095100 63687405 1590 1590 1590 1590 2
607 20250401 095000 63684225 1593 1593 1593 1593 0
608 20250401 094900 63684225 1593 1593 1593 1593 0
609 20250401 094800 63684225 1593 1593 1593 1593 0
610 20250401 094700 63684225 1593 1591 1593 1591 651
611 20250401 094600 62647912 1592 1592 1592 1592 0
612 20250401 094500 62647912 1592 1589 1592 1589 10
613 20250401 094400 62632019 1589 1586 1589 1585 176
614 20250401 094300 62353054 1583 1580 1583 1567 2001
615 20250401 094200 59213751 1580 1578 1580 1578 621
616 20250401 094100 58233412 1568 1568 1568 1568 0
617 20250401 094000 58233412 1568 1573 1573 1568 1104
618 20250401 093900 56502195 1568 1572 1572 1568 890
619 20250401 093800 55105415 1572 1572 1572 1572 0
620 20250401 093700 55105415 1572 1573 1573 1572 289
621 20250401 093600 54651102 1572 1573 1573 1572 1087
622 20250401 093500 52942301 1578 1578 1578 1578 60
623 20250401 093400 52847621 1579 1572 1579 1572 2308
624 20250401 093300 49219315 1572 1575 1582 1572 237
625 20250401 093200 48845928 1582 1582 1582 1582 505
626 20250401 093100 48047018 1582 1582 1582 1582 52
627 20250401 093000 47964754 1562 1606 1606 1560 3047
628 20250401 092900 43159029 1599 1604 1604 1598 2077
629 20250401 092800 39837456 1605 1608 1608 1605 633
630 20250401 092700 38820173 1609 1609 1609 1609 2
631 20250401 092600 38816955 1609 1613 1624 1609 1993
632 20250401 092500 35605702 1612 1612 1612 1612 0
633 20250401 092400 35605702 1612 1612 1612 1612 369
634 20250401 092300 35010874 1611 1625 1625 1611 5143
635 20250401 092200 26698118 1627 1620 1628 1619 368
636 20250401 092100 26101985 1630 1630 1630 1630 0
637 20250401 092000 26101985 1630 1629 1630 1624 1601
638 20250401 091900 23493961 1627 1629 1629 1627 276
639 20250401 091800 23044797 1628 1631 1632 1628 2698
640 20250401 091700 18645611 1631 1631 1631 1631 50
641 20250401 091600 18564061 1632 1629 1633 1629 1539
642 20250401 091500 16051487 1632 1632 1632 1632 8
643 20250401 091400 16038431 1632 1629 1632 1629 785
644 20250401 091300 14758217 1629 1629 1629 1629 0
645 20250401 091200 14758217 1629 1629 1630 1629 395
646 20250401 091100 14114572 1629 1626 1629 1626 2275
647 20250401 091000 10413273 1626 1627 1627 1626 803
648 20250401 090900 9107593 1626 1623 1626 1623 420
649 20250401 090800 8425483 1611 1612 1623 1611 843
650 20250401 090700 7066092 1613 1614 1614 1613 509
651 20250401 090600 6244773 1615 1615 1615 1615 1000
652 20250401 090500 4629773 1619 1616 1619 1616 80
653 20250401 090400 4500259 1616 1616 1616 1616 56
654 20250401 090300 4409763 1616 1627 1628 1616 1120
655 20250401 090200 2586829 1628 1628 1628 1628 200
656 20250401 090100 2261229 1629 1616 1629 1616 1386
657 20250401 090000 17776 1616 1616 1616 1616 11

1
065770/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,19411130,0,31368386080,0.00
20250327,0,19411130,0,34124766540,0.00
20250326,0,19411130,0,36745269090,0.00
20250325,0,19411130,0,29543739860,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 19411130 0 31368386080 0.00
3 20250327 0 19411130 0 34124766540 0.00
4 20250326 0 19411130 0 36745269090 0.00
5 20250325 0 19411130 0 29543739860 0.00