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

Add accumulated files

Browse Source
This commit is contained in:
ened
2025-03-29 21:48:38 +09:00
parent 50b3d86b4b
commit 05f4f70f5e
28624 changed files with 9369121 additions and 3675 deletions
Download Patch File Download Diff File Expand all files Collapse all files

665
090710/min/candle-20250324.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,200300,10783439892,1855,1855,1855,1855,118276
20250324,200200,10783439892,1855,1855,1855,1855,0
20250324,200100,10783439892,1855,1855,1855,1855,0
20250324,200000,10783439892,1855,1855,1855,1855,0
20250324,195900,10783439892,1855,1855,1855,1855,0
20250324,195800,10783439892,1855,1855,1855,1855,0
20250324,195700,10783439892,1855,1855,1855,1855,0
20250324,195600,10783439892,1855,1855,1855,1855,0
20250324,195500,10783439892,1855,1855,1855,1855,0
20250324,195400,10783439892,1855,1855,1855,1855,0
20250324,195300,10783439892,1855,1855,1855,1855,0
20250324,195200,10783439892,1855,1855,1855,1855,0
20250324,195100,10783439892,1855,1855,1855,1855,0
20250324,195000,10783439892,1855,1855,1855,1855,0
20250324,194900,10783439892,1855,1855,1855,1855,0
20250324,194800,10783439892,1855,1855,1855,1855,0
20250324,194700,10783439892,1855,1855,1855,1855,0
20250324,194600,10783439892,1855,1855,1855,1855,0
20250324,194500,10783439892,1855,1855,1855,1855,0
20250324,194400,10783439892,1855,1855,1855,1855,0
20250324,194300,10783439892,1855,1855,1855,1855,0
20250324,194200,10783439892,1855,1855,1855,1855,0
20250324,194100,10783439892,1855,1855,1855,1855,0
20250324,194000,10783439892,1855,1855,1855,1855,0
20250324,193900,10783439892,1855,1855,1855,1855,0
20250324,193800,10783439892,1855,1855,1855,1855,0
20250324,193700,10783439892,1855,1855,1855,1855,0
20250324,193600,10783439892,1855,1855,1855,1855,0
20250324,193500,10783439892,1855,1855,1855,1855,0
20250324,193400,10783439892,1855,1855,1855,1855,0
20250324,193300,10783439892,1855,1855,1855,1855,118276
20250324,193200,10783439892,1855,1855,1855,1855,0
20250324,193100,10783439892,1855,1855,1855,1855,0
20250324,193000,10783439892,1855,1855,1855,1855,0
20250324,192900,10783439892,1855,1855,1855,1855,0
20250324,192800,10783439892,1855,1855,1855,1855,0
20250324,192700,10783439892,1855,1855,1855,1855,0
20250324,192600,10783439892,1855,1855,1855,1855,0
20250324,192500,10783439892,1855,1855,1855,1855,0
20250324,192400,10783439892,1855,1855,1855,1855,0
20250324,192300,10783439892,1855,1855,1855,1855,0
20250324,192200,10783439892,1855,1855,1855,1855,0
20250324,192100,10783439892,1855,1855,1855,1855,0
20250324,192000,10783439892,1855,1855,1855,1855,0
20250324,191900,10783439892,1855,1855,1855,1855,0
20250324,191800,10783439892,1855,1855,1855,1855,0
20250324,191700,10783439892,1855,1855,1855,1855,0
20250324,191600,10783439892,1855,1855,1855,1855,0
20250324,191500,10783439892,1855,1855,1855,1855,0
20250324,191400,10783439892,1855,1855,1855,1855,0
20250324,191300,10783439892,1855,1855,1855,1855,0
20250324,191200,10783439892,1855,1855,1855,1855,0
20250324,191100,10783439892,1855,1855,1855,1855,0
20250324,191000,10783439892,1855,1855,1855,1855,0
20250324,190900,10783439892,1855,1855,1855,1855,0
20250324,190800,10783439892,1855,1855,1855,1855,0
20250324,190700,10783439892,1855,1855,1855,1855,0
20250324,190600,10783439892,1855,1855,1855,1855,0
20250324,190500,10783439892,1855,1855,1855,1855,0
20250324,190400,10783439892,1855,1855,1855,1855,0
20250324,190300,10783439892,1855,1855,1855,1855,118276
20250324,190200,10783439892,1855,1855,1855,1855,0
20250324,190100,10783439892,1855,1855,1855,1855,0
20250324,190000,10783439892,1855,1855,1855,1855,0
20250324,185900,10783439892,1855,1855,1855,1855,0
20250324,185800,10783439892,1855,1855,1855,1855,0
20250324,185700,10783439892,1855,1855,1855,1855,0
20250324,185600,10783439892,1855,1855,1855,1855,0
20250324,185500,10783439892,1855,1855,1855,1855,0
20250324,185400,10783439892,1855,1855,1855,1855,0
20250324,185300,10783439892,1855,1855,1855,1855,0
20250324,185200,10783439892,1855,1855,1855,1855,0
20250324,185100,10783439892,1855,1855,1855,1855,0
20250324,185000,10783439892,1855,1855,1855,1855,0
20250324,184900,10783439892,1855,1855,1855,1855,0
20250324,184800,10783439892,1855,1855,1855,1855,0
20250324,184700,10783439892,1855,1855,1855,1855,0
20250324,184600,10783439892,1855,1855,1855,1855,0
20250324,184500,10783439892,1855,1855,1855,1855,0
20250324,184400,10783439892,1855,1855,1855,1855,0
20250324,184300,10783439892,1855,1855,1855,1855,0
20250324,184200,10783439892,1855,1855,1855,1855,0
20250324,184100,10783439892,1855,1855,1855,1855,0
20250324,184000,10783439892,1855,1855,1855,1855,0
20250324,183900,10783439892,1855,1855,1855,1855,0
20250324,183800,10783439892,1855,1855,1855,1855,0
20250324,183700,10783439892,1855,1855,1855,1855,0
20250324,183600,10783439892,1855,1855,1855,1855,0
20250324,183500,10783439892,1855,1855,1855,1855,0
20250324,183400,10783439892,1855,1855,1855,1855,0
20250324,183300,10783439892,1855,1855,1855,1855,118276
20250324,183200,10783439892,1855,1855,1855,1855,0
20250324,183100,10783439892,1855,1855,1855,1855,0
20250324,183000,10783439892,1855,1855,1855,1855,0
20250324,182900,10783439892,1855,1855,1855,1855,0
20250324,182800,10783439892,1855,1855,1855,1855,0
20250324,182700,10783439892,1855,1855,1855,1855,0
20250324,182600,10783439892,1855,1855,1855,1855,0
20250324,182500,10783439892,1855,1855,1855,1855,0
20250324,182400,10783439892,1855,1855,1855,1855,0
20250324,182300,10783439892,1855,1855,1855,1855,0
20250324,182200,10783439892,1855,1855,1855,1855,0
20250324,182100,10783439892,1855,1855,1855,1855,0
20250324,182000,10783439892,1855,1855,1855,1855,0
20250324,181900,10783439892,1855,1855,1855,1855,0
20250324,181800,10783439892,1855,1855,1855,1855,0
20250324,181700,10783439892,1855,1855,1855,1855,0
20250324,181600,10783439892,1855,1855,1855,1855,0
20250324,181500,10783439892,1855,1855,1855,1855,0
20250324,181400,10783439892,1855,1855,1855,1855,0
20250324,181300,10783439892,1855,1855,1855,1855,0
20250324,181200,10783439892,1855,1855,1855,1855,0
20250324,181100,10783439892,1855,1855,1855,1855,0
20250324,181000,10783439892,1855,1855,1855,1855,0
20250324,180900,10783439892,1855,1855,1855,1855,0
20250324,180800,10783439892,1855,1855,1855,1855,0
20250324,180700,10783439892,1855,1855,1855,1855,0
20250324,180600,10783439892,1855,1855,1855,1855,0
20250324,180500,10783439892,1855,1855,1855,1855,0
20250324,180400,10783439892,1855,1855,1855,1855,0
20250324,180300,10783439892,1855,1855,1855,1855,118276
20250324,180200,10783439892,1855,1855,1855,1855,0
20250324,180100,10783439892,1855,1855,1855,1855,0
20250324,180000,10783439892,1855,1855,1855,1855,0
20250324,175900,10783439892,1855,1855,1855,1855,0
20250324,175800,10783439892,1855,1855,1855,1855,0
20250324,175700,10783439892,1855,1855,1855,1855,0
20250324,175600,10783439892,1855,1855,1855,1855,0
20250324,175500,10783439892,1855,1855,1855,1855,0
20250324,175400,10783439892,1855,1855,1855,1855,0
20250324,175300,10783439892,1855,1855,1855,1855,0
20250324,175200,10783439892,1855,1855,1855,1855,0
20250324,175100,10783439892,1855,1855,1855,1855,0
20250324,175000,10783439892,1855,1855,1855,1855,0
20250324,174900,10783439892,1855,1855,1855,1855,0
20250324,174800,10783439892,1855,1855,1855,1855,0
20250324,174700,10783439892,1855,1855,1855,1855,0
20250324,174600,10783439892,1855,1855,1855,1855,0
20250324,174500,10783439892,1855,1855,1855,1855,0
20250324,174400,10783439892,1855,1855,1855,1855,0
20250324,174300,10783439892,1855,1855,1855,1855,0
20250324,174200,10783439892,1855,1855,1855,1855,0
20250324,174100,10783439892,1855,1855,1855,1855,0
20250324,174000,10783439892,1855,1855,1855,1855,0
20250324,173900,10783439892,1855,1855,1855,1855,0
20250324,173800,10783439892,1855,1855,1855,1855,0
20250324,173700,10783439892,1855,1855,1855,1855,0
20250324,173600,10783439892,1855,1855,1855,1855,0
20250324,173500,10783439892,1855,1855,1855,1855,0
20250324,173400,10783439892,1855,1855,1855,1855,0
20250324,173300,10783439892,1855,1855,1855,1855,118276
20250324,173200,10783439892,1855,1855,1855,1855,0
20250324,173100,10783439892,1855,1855,1855,1855,0
20250324,173000,10783439892,1855,1855,1855,1855,0
20250324,172900,10783439892,1855,1855,1855,1855,0
20250324,172800,10783439892,1855,1855,1855,1855,0
20250324,172700,10783439892,1855,1855,1855,1855,0
20250324,172600,10783439892,1855,1855,1855,1855,0
20250324,172500,10783439892,1855,1855,1855,1855,0
20250324,172400,10783439892,1855,1855,1855,1855,0
20250324,172300,10783439892,1855,1855,1855,1855,0
20250324,172200,10783439892,1855,1855,1855,1855,0
20250324,172100,10783439892,1855,1855,1855,1855,0
20250324,172000,10783439892,1855,1855,1855,1855,0
20250324,171900,10783439892,1855,1855,1855,1855,0
20250324,171800,10783439892,1855,1855,1855,1855,0
20250324,171700,10783439892,1855,1855,1855,1855,0
20250324,171600,10783439892,1855,1855,1855,1855,0
20250324,171500,10783439892,1855,1855,1855,1855,0
20250324,171400,10783439892,1855,1855,1855,1855,0
20250324,171300,10783439892,1855,1855,1855,1855,0
20250324,171200,10783439892,1855,1855,1855,1855,0
20250324,171100,10783439892,1855,1855,1855,1855,0
20250324,171000,10783439892,1855,1855,1855,1855,0
20250324,170900,10783439892,1855,1855,1855,1855,0
20250324,170800,10783439892,1855,1855,1855,1855,0
20250324,170700,10783439892,1855,1855,1855,1855,0
20250324,170600,10783439892,1855,1855,1855,1855,0
20250324,170500,10783439892,1855,1855,1855,1855,0
20250324,170400,10783439892,1855,1855,1855,1855,0
20250324,170300,10783439892,1855,1855,1855,1855,118276
20250324,170200,10783439892,1855,1855,1855,1855,0
20250324,170100,10783439892,1855,1855,1855,1855,0
20250324,170000,10783439892,1855,1855,1855,1855,0
20250324,165900,10783439892,1855,1855,1855,1855,0
20250324,165800,10783439892,1855,1855,1855,1855,0
20250324,165700,10783439892,1855,1855,1855,1855,0
20250324,165600,10783439892,1855,1855,1855,1855,0
20250324,165500,10783439892,1855,1855,1855,1855,0
20250324,165400,10783439892,1855,1855,1855,1855,0
20250324,165300,10783439892,1855,1855,1855,1855,0
20250324,165200,10783439892,1855,1855,1855,1855,0
20250324,165100,10783439892,1855,1855,1855,1855,0
20250324,165000,10783439892,1855,1855,1855,1855,0
20250324,164900,10783439892,1855,1855,1855,1855,0
20250324,164800,10783439892,1855,1855,1855,1855,0
20250324,164700,10783439892,1855,1855,1855,1855,0
20250324,164600,10783439892,1855,1855,1855,1855,0
20250324,164500,10783439892,1855,1855,1855,1855,0
20250324,164400,10783439892,1855,1855,1855,1855,0
20250324,164300,10783439892,1855,1855,1855,1855,0
20250324,164200,10783439892,1855,1855,1855,1855,0
20250324,164100,10783439892,1855,1855,1855,1855,0
20250324,164000,10783439892,1855,1855,1855,1855,0
20250324,163900,10783439892,1855,1855,1855,1855,0
20250324,163800,10783439892,1855,1855,1855,1855,0
20250324,163700,10783439892,1855,1855,1855,1855,0
20250324,163600,10783439892,1855,1855,1855,1855,0
20250324,163500,10783439892,1855,1855,1855,1855,0
20250324,163400,10783439892,1855,1855,1855,1855,0
20250324,163300,10783439892,1855,1855,1855,1855,118276
20250324,163200,10783439892,1855,1855,1855,1855,0
20250324,163100,10783439892,1855,1855,1855,1855,0
20250324,163000,10783439892,1855,1855,1855,1855,0
20250324,162900,10783439892,1855,1855,1855,1855,0
20250324,162800,10783439892,1855,1855,1855,1855,0
20250324,162700,10783439892,1855,1855,1855,1855,0
20250324,162600,10783439892,1855,1855,1855,1855,0
20250324,162500,10783439892,1855,1855,1855,1855,0
20250324,162400,10783439892,1855,1855,1855,1855,0
20250324,162300,10783439892,1855,1855,1855,1855,0
20250324,162200,10783439892,1855,1855,1855,1855,0
20250324,162100,10783439892,1855,1855,1855,1855,0
20250324,162000,10783439892,1855,1855,1855,1855,0
20250324,161900,10783439892,1855,1855,1855,1855,0
20250324,161800,10783439892,1855,1855,1855,1855,0
20250324,161700,10783439892,1855,1855,1855,1855,0
20250324,161600,10783439892,1855,1855,1855,1855,0
20250324,161500,10783439892,1855,1855,1855,1855,0
20250324,161400,10783439892,1855,1855,1855,1855,0
20250324,161300,10783439892,1855,1855,1855,1855,0
20250324,161200,10783439892,1855,1855,1855,1855,0
20250324,161100,10783439892,1855,1855,1855,1855,0
20250324,161000,10783439892,1855,1855,1855,1855,0
20250324,160900,10783439892,1855,1855,1855,1855,0
20250324,160800,10783439892,1855,1855,1855,1855,0
20250324,160700,10783439892,1855,1855,1855,1855,0
20250324,160600,10783439892,1855,1855,1855,1855,0
20250324,160500,10783439892,1855,1855,1855,1855,0
20250324,160400,10783439892,1855,1855,1855,1855,0
20250324,160300,10783439892,1855,1855,1855,1855,118276
20250324,160200,10783439892,1855,1855,1855,1855,0
20250324,160100,10783439892,1855,1855,1855,1855,0
20250324,160000,10783439892,1855,1855,1855,1855,0
20250324,155900,10783439892,1855,1855,1855,1855,0
20250324,155800,10783439892,1855,1855,1855,1855,0
20250324,155700,10783439892,1855,1855,1855,1855,0
20250324,155600,10783439892,1855,1855,1855,1855,0
20250324,155500,10783439892,1855,1855,1855,1855,0
20250324,155400,10783439892,1855,1855,1855,1855,0
20250324,155300,10783439892,1855,1855,1855,1855,0
20250324,155200,10783439892,1855,1855,1855,1855,0
20250324,155100,10783439892,1855,1855,1855,1855,0
20250324,155000,10783439892,1855,1855,1855,1855,0
20250324,154900,10783439892,1855,1855,1855,1855,0
20250324,154800,10783439892,1855,1855,1855,1855,0
20250324,154700,10783439892,1855,1855,1855,1855,0
20250324,154600,10783439892,1855,1855,1855,1855,0
20250324,154500,10783439892,1855,1855,1855,1855,0
20250324,154400,10783439892,1855,1855,1855,1855,0
20250324,154300,10783439892,1855,1855,1855,1855,0
20250324,154200,10783439892,1855,1855,1855,1855,0
20250324,154100,10783439892,1855,1855,1855,1855,0
20250324,154000,10783439892,1855,1855,1855,1855,0
20250324,153900,10783439892,1855,1855,1855,1855,0
20250324,153800,10783439892,1855,1855,1855,1855,0
20250324,153700,10783439892,1855,1855,1855,1855,0
20250324,153600,10783439892,1855,1855,1855,1855,0
20250324,153500,10783439892,1855,1855,1855,1855,0
20250324,153400,10783439892,1855,1855,1855,1855,0
20250324,153300,10783439892,1855,1855,1855,1855,118276
20250324,153200,10783439892,1855,1855,1855,1855,0
20250324,153100,10783439892,1855,1855,1855,1855,0
20250324,153000,10783439892,1855,1855,1855,1855,118276
20250324,152900,10564037912,1837,1837,1837,1837,0
20250324,152800,10564037912,1837,1837,1837,1837,0
20250324,152700,10564037912,1837,1837,1837,1837,0
20250324,152600,10564037912,1837,1837,1837,1837,0
20250324,152500,10564037912,1837,1837,1837,1837,0
20250324,152400,10564037912,1837,1837,1837,1837,0
20250324,152300,10564037912,1837,1837,1837,1837,0
20250324,152200,10564037912,1837,1837,1837,1837,0
20250324,152100,10564037912,1837,1837,1837,1837,0
20250324,152000,10564037912,1837,1837,1837,1837,0
20250324,151900,10564037912,1837,1838,1838,1825,65022
20250324,151800,10444800400,1837,1838,1838,1836,3498
20250324,151700,10438376218,1836,1839,1840,1836,18125
20250324,151600,10405078992,1840,1839,1840,1837,13725
20250324,151500,10379846560,1839,1839,1840,1839,4777
20250324,151400,10371060374,1839,1839,1840,1839,5388
20250324,151300,10361151567,1839,1840,1841,1839,8841
20250324,151200,10344885553,1840,1841,1842,1840,9689
20250324,151100,10327054403,1842,1843,1843,1840,16116
20250324,151000,10297387927,1841,1842,1843,1840,21201
20250324,150900,10258342971,1843,1843,1843,1842,5256
20250324,150800,10248657163,1843,1843,1843,1842,2743
20250324,150700,10243601912,1843,1843,1843,1842,4510
20250324,150600,10235290560,1843,1843,1843,1842,1500
20250324,150500,10232526061,1843,1843,1844,1843,6907
20250324,150400,10219796392,1843,1844,1844,1843,8058
20250324,150300,10204945392,1844,1845,1846,1844,1912
20250324,150200,10201417524,1845,1845,1846,1843,12001
20250324,150100,10179288651,1846,1848,1848,1845,38227
20250324,150000,10108727090,1847,1846,1848,1846,7682
20250324,145900,10094541547,1845,1846,1846,1845,5762
20250324,145800,10083904985,1846,1845,1846,1844,7669
20250324,145700,10069754932,1844,1844,1845,1844,2700
20250324,145600,10064776130,1844,1844,1844,1844,5202
20250324,145500,10055183642,1844,1845,1845,1843,706
20250324,145400,10053881832,1845,1845,1845,1843,9751
20250324,145300,10035901369,1844,1844,1846,1844,8134
20250324,145200,10020895336,1844,1843,1844,1843,4917
20250324,145100,10011831104,1843,1843,1843,1842,2877
20250324,145000,10006530998,1842,1842,1842,1841,4464
20250324,144900,9998309165,1842,1843,1843,1841,2470
20250324,144800,9993759427,1843,1842,1843,1840,4993
20250324,144700,9984561600,1841,1842,1844,1840,15674
20250324,144600,9955694122,1840,1842,1843,1840,13264
20250324,144500,9931281573,1842,1840,1843,1839,1466
20250324,144400,9928584458,1840,1841,1841,1840,15392
20250324,144300,9900260655,1841,1842,1842,1840,1911
20250324,144200,9896742215,1842,1843,1843,1840,11886
20250324,144100,9874860180,1843,1845,1845,1842,2434
20250324,144000,9870373045,1845,1846,1846,1842,20028
20250324,143900,9833452907,1846,1846,1846,1845,1829
20250324,143800,9830078360,1846,1846,1847,1846,5532
20250324,143700,9819865360,1847,1843,1847,1843,1004
20250324,143600,9818012879,1843,1843,1843,1842,1837
20250324,143500,9814628170,1843,1846,1846,1842,9551
20250324,143400,9797018395,1846,1846,1848,1845,6730
20250324,143300,9784593945,1846,1848,1848,1846,7157
20250324,143200,9771375202,1848,1853,1853,1848,27722
20250324,143100,9720067454,1853,1856,1856,1853,7027
20250324,143000,9707035143,1857,1855,1857,1854,4036
20250324,142900,9699545983,1855,1854,1858,1854,1921
20250324,142800,9695984162,1852,1856,1858,1852,32340
20250324,142700,9635988307,1856,1856,1856,1855,15869
20250324,142600,9606535594,1856,1855,1857,1854,10445
20250324,142500,9587156804,1855,1853,1856,1852,9067
20250324,142400,9570347811,1852,1852,1853,1851,11061
20250324,142300,9549865885,1852,1853,1853,1852,4313
20250324,142200,9541878042,1852,1851,1852,1851,12723
20250324,142100,9518323621,1852,1850,1852,1849,8978
20250324,142000,9501705737,1849,1848,1851,1847,8833
20250324,141900,9485370727,1848,1848,1848,1847,4735
20250324,141800,9476621439,1849,1844,1850,1844,95753
20250324,141700,9299719645,1844,1844,1844,1843,9420
20250324,141600,9282354511,1844,1838,1844,1838,21049
20250324,141500,9243609399,1839,1840,1840,1838,999
20250324,141400,9241772464,1840,1841,1841,1838,8826
20250324,141300,9225534665,1841,1841,1842,1841,5913
20250324,141200,9214648822,1841,1841,1841,1840,9760
20250324,141100,9196686353,1841,1836,1842,1836,40903
20250324,141000,9121494629,1836,1835,1836,1833,5781
20250324,140900,9110888091,1835,1834,1835,1833,9568
20250324,140800,9093339692,1834,1829,1834,1829,25542
20250324,140700,9046557907,1829,1829,1830,1826,10230
20250324,140600,9027863661,1829,1828,1830,1828,7080
20250324,140500,9014918274,1828,1826,1829,1826,12330
20250324,140400,8992379788,1826,1828,1828,1826,2151
20250324,140300,8988449300,1827,1828,1828,1827,6130
20250324,140200,8977248077,1827,1825,1828,1824,11109
20250324,140100,8956961248,1825,1825,1825,1821,1454
20250324,140000,8954307738,1825,1821,1826,1820,8768
20250324,135900,8938343883,1820,1829,1829,1820,83431
20250324,135800,8786403903,1829,1830,1830,1824,26895
20250324,135700,8737296772,1829,1829,1831,1829,1761
20250324,135600,8734074424,1831,1830,1831,1829,3158
20250324,135500,8728297007,1829,1832,1832,1829,10573
20250324,135400,8708939446,1832,1831,1832,1830,3265
20250324,135300,8702961602,1831,1831,1832,1830,5373
20250324,135200,8693121777,1831,1830,1832,1830,1097
20250324,135100,8691113431,1831,1828,1831,1825,25279
20250324,135000,8644929583,1828,1827,1829,1826,13810
20250324,134900,8619688246,1827,1827,1828,1827,6743
20250324,134800,8607367230,1828,1830,1830,1827,7089
20250324,134700,8594413054,1828,1829,1830,1828,1079
20250324,134600,8592439363,1829,1829,1830,1827,19860
20250324,134500,8556134926,1829,1830,1830,1829,2590
20250324,134400,8551397545,1830,1831,1832,1828,11320
20250324,134300,8530690516,1830,1830,1830,1829,7488
20250324,134200,8516987477,1830,1830,1830,1829,2290
20250324,134100,8512797241,1830,1831,1831,1829,14312
20250324,134000,8486606758,1830,1831,1832,1830,25364
20250324,133900,8440185437,1831,1832,1832,1830,6351
20250324,133800,8428557033,1830,1832,1832,1830,4612
20250324,133700,8420114127,1830,1832,1833,1830,12103
20250324,133600,8397963917,1832,1833,1833,1830,24891
20250324,133500,8352376912,1833,1832,1833,1831,2094
20250324,133400,8348540800,1832,1832,1832,1831,12914
20250324,133300,8324894900,1832,1834,1834,1831,29477
20250324,133200,8270879931,1833,1834,1836,1833,12719
20250324,133100,8247554472,1834,1835,1836,1834,7512
20250324,133000,8233767210,1835,1837,1837,1835,520
20250324,132900,8232812241,1837,1837,1837,1835,17380
20250324,132800,8200909775,1837,1835,1838,1835,1918
20250324,132700,8197388011,1835,1837,1839,1835,6811
20250324,132600,8184877902,1839,1837,1839,1836,8128
20250324,132500,8169948751,1837,1839,1839,1837,2413
20250324,132400,8165512783,1839,1837,1839,1836,1757
20250324,132300,8162286086,1837,1839,1839,1837,14710
20250324,132200,8135257869,1839,1839,1840,1838,4182
20250324,132100,8127568788,1839,1840,1840,1839,1821
20250324,132000,8124219606,1840,1840,1840,1839,11492
20250324,131900,8103079864,1841,1841,1842,1841,3050
20250324,131800,8097464787,1842,1841,1842,1841,1221
20250324,131700,8095216722,1842,1842,1842,1841,528
20250324,131600,8094244446,1843,1842,1843,1840,12589
20250324,131500,8071057651,1842,1842,1844,1842,2330
20250324,131400,8066765405,1843,1841,1844,1839,7493
20250324,131300,8052969282,1840,1844,1844,1839,8079
20250324,131200,8038107600,1844,1844,1844,1842,386
20250324,131100,8037396220,1845,1845,1845,1843,9977
20250324,131000,8019003113,1845,1845,1845,1844,1249
20250324,130900,8016698711,1845,1845,1846,1844,9837
20250324,130800,7998549864,1845,1844,1846,1843,6574
20250324,130700,7986422201,1844,1845,1845,1844,3292
20250324,130600,7980351624,1844,1846,1846,1844,546
20250324,130500,7979344337,1846,1841,1846,1840,26806
20250324,130400,7929922290,1840,1842,1842,1840,3673
20250324,130300,7923160682,1842,1842,1842,1840,370
20250324,130200,7922479260,1842,1841,1842,1840,1773
20250324,130100,7919215615,1841,1841,1841,1839,9898
20250324,130000,7901009162,1841,1840,1842,1840,1551
20250324,125900,7898152551,1840,1840,1840,1839,4458
20250324,125800,7889950096,1840,1839,1840,1838,891
20250324,125700,7888311356,1839,1838,1839,1836,5933
20250324,125600,7877407610,1837,1838,1838,1837,677
20250324,125500,7876163604,1837,1837,1838,1835,4266
20250324,125400,7868331839,1837,1836,1837,1835,3822
20250324,125300,7861313355,1837,1838,1838,1835,7494
20250324,125200,7847549242,1838,1840,1840,1838,3643
20250324,125100,7840853011,1839,1840,1840,1839,4943
20250324,125000,7831761625,1843,1843,1843,1840,17869
20250324,124900,7798862570,1843,1844,1844,1841,2142
20250324,124800,7794916306,1844,1844,1844,1840,17405
20250324,124700,7762839832,1844,1843,1844,1843,4381
20250324,124600,7754765461,1843,1842,1843,1841,1321
20250324,124500,7752331231,1842,1842,1843,1841,12001
20250324,124400,7730222006,1842,1842,1843,1842,4948
20250324,124300,7721105993,1842,1842,1843,1842,6526
20250324,124200,7709085100,1842,1837,1842,1837,9936
20250324,124100,7690809905,1838,1839,1839,1836,3843
20250324,124000,7683749368,1839,1838,1839,1838,3301
20250324,123900,7677679674,1839,1836,1839,1835,8017
20250324,123800,7662950435,1837,1837,1837,1836,1940
20250324,123700,7659386905,1836,1836,1837,1835,2529
20250324,123600,7654743761,1836,1837,1837,1836,5402
20250324,123500,7644823288,1837,1836,1837,1835,3222
20250324,123400,7638906482,1835,1837,1837,1835,5689
20250324,123300,7628456641,1837,1837,1837,1835,2608
20250324,123200,7623669821,1836,1837,1837,1836,7132
20250324,123100,7610574828,1836,1837,1837,1836,2359
20250324,123000,7606243002,1837,1836,1837,1835,2553
20250324,122900,7601553841,1835,1837,1837,1835,8871
20250324,122800,7585270235,1836,1836,1837,1836,1698
20250324,122700,7582152432,1835,1837,1838,1835,5991
20250324,122600,7571148573,1837,1838,1838,1837,1840
20250324,122500,7567767486,1837,1837,1838,1835,12581
20250324,122400,7544666439,1838,1839,1839,1837,11792
20250324,122300,7522992518,1839,1837,1839,1837,3459
20250324,122200,7516635376,1837,1837,1837,1836,1737
20250324,122100,7513444589,1837,1835,1837,1835,8869
20250324,122000,7497163632,1836,1836,1837,1835,4380
20250324,121900,7489122970,1836,1836,1836,1835,5324
20250324,121800,7479352474,1835,1836,1837,1835,9320
20250324,121700,7462242681,1836,1837,1837,1835,8746
20250324,121600,7446185443,1836,1837,1837,1836,14167
20250324,121500,7420167091,1837,1837,1837,1835,4298
20250324,121400,7412274709,1837,1838,1838,1835,2305
20250324,121300,7408043104,1838,1839,1839,1838,336
20250324,121200,7407425365,1839,1839,1839,1835,1818
20250324,121100,7404086169,1839,1837,1840,1835,10663
20250324,121000,7384500751,1838,1838,1839,1837,9325
20250324,120900,7367362597,1837,1839,1842,1837,1424
20250324,120800,7364745126,1842,1841,1842,1837,7615
20250324,120700,7350746797,1843,1842,1844,1840,11623
20250324,120600,7329348507,1844,1843,1844,1841,14681
20250324,120500,7302291483,1843,1844,1844,1842,2330
20250324,120400,7297997507,1844,1839,1844,1839,43861
20250324,120300,7217264833,1839,1839,1839,1838,1128
20250324,120200,7215191234,1839,1839,1839,1838,5562
20250324,120100,7204964964,1839,1838,1839,1838,1249
20250324,120000,7202668110,1839,1838,1839,1837,3550
20250324,115900,7196144779,1838,1839,1839,1835,2492
20250324,115800,7191562295,1838,1832,1838,1830,29000
20250324,115700,7138422309,1832,1827,1832,1826,35832
20250324,115600,7072889417,1827,1827,1828,1826,12133
20250324,115500,7050720684,1828,1830,1830,1827,17738
20250324,115400,7018288558,1830,1831,1831,1830,2790
20250324,115300,7013182213,1831,1831,1832,1830,7903
20250324,115200,6998714555,1832,1830,1832,1828,22847
20250324,115100,6956923007,1830,1832,1832,1829,21553
20250324,115000,6917473148,1833,1834,1834,1830,25993
20250324,114900,6869857054,1834,1834,1839,1834,7283
20250324,114800,6856495414,1835,1834,1839,1833,7420
20250324,114700,6842885068,1834,1840,1840,1834,45095
20250324,114600,6760060896,1840,1839,1840,1838,5194
20250324,114500,6750509050,1839,1840,1840,1838,22777
20250324,114400,6708626958,1839,1840,1840,1839,2570
20250324,114300,6703900232,1840,1840,1840,1839,4986
20250324,114200,6694727992,1839,1840,1840,1839,7901
20250324,114100,6680192190,1839,1840,1840,1839,4574
20250324,114000,6671778938,1839,1841,1841,1839,30254
20250324,113900,6616109667,1841,1842,1843,1840,4813
20250324,113800,6607248385,1842,1841,1843,1840,2477
20250324,113700,6602687522,1842,1840,1842,1840,14610
20250324,113600,6575796876,1840,1844,1844,1840,32560
20250324,113500,6515838707,1843,1844,1844,1843,3748
20250324,113400,6508930972,1844,1844,1844,1843,7969
20250324,113300,6494242804,1844,1844,1844,1843,9029
20250324,113200,6477593485,1844,1844,1844,1843,3441
20250324,113100,6471248900,1846,1848,1848,1843,29257
20250324,113000,6417251894,1849,1850,1850,1849,3648
20250324,112900,6410504834,1850,1850,1850,1848,17453
20250324,112800,6378218141,1850,1847,1850,1846,6249
20250324,112700,6366672070,1845,1844,1845,1844,19677
20250324,112600,6330372061,1844,1845,1845,1843,3962
20250324,112500,6323067922,1842,1846,1846,1841,41878
20250324,112400,6245864354,1845,1847,1847,1845,16261
20250324,112300,6215856518,1847,1850,1850,1846,24595
20250324,112200,6170412364,1850,1853,1853,1848,82431
20250324,112100,6017882055,1853,1853,1854,1853,2693
20250324,112000,6012891890,1853,1855,1855,1853,2729
20250324,111900,6007831680,1855,1855,1855,1853,10850
20250324,111800,5987715230,1855,1855,1855,1853,3211
20250324,111700,5981762884,1855,1854,1855,1853,2525
20250324,111600,5977082106,1854,1854,1854,1853,2535
20250324,111500,5972383081,1853,1854,1854,1853,2927
20250324,111400,5966957000,1853,1853,1855,1852,10902
20250324,111300,5946762298,1852,1858,1858,1852,14268
20250324,111200,5920300311,1858,1860,1861,1858,5912
20250324,111100,5909309475,1861,1862,1862,1860,3545
20250324,111000,5902713570,1861,1862,1862,1860,201
20250324,110900,5902339475,1862,1862,1862,1859,2540
20250324,110800,5897611473,1860,1859,1861,1859,9878
20250324,110700,5879233476,1860,1856,1860,1856,13753
20250324,110600,5853673497,1856,1856,1856,1855,3786
20250324,110500,5846648611,1856,1858,1860,1856,11135
20250324,110400,5825970606,1859,1860,1860,1858,6578
20250324,110300,5813743548,1860,1860,1861,1860,2570
20250324,110200,5808963298,1860,1862,1862,1859,10850
20250324,110100,5788773944,1861,1860,1862,1860,6195
20250324,110000,5777249435,1860,1859,1861,1858,6032
20250324,105900,5766035138,1860,1860,1860,1859,1708
20250324,105800,5762859390,1859,1858,1860,1858,461
20250324,105700,5762002427,1858,1859,1860,1857,9256
20250324,105600,5744804038,1860,1860,1860,1859,1960
20250324,105500,5741160102,1861,1862,1862,1860,4523
20250324,105400,5732743392,1862,1863,1863,1861,2746
20250324,105300,5727629050,1863,1862,1863,1861,1149
20250324,105200,5725489410,1860,1860,1861,1860,3116
20250324,105100,5719690748,1861,1860,1861,1860,5920
20250324,105000,5708677921,1860,1863,1863,1859,1846
20250324,104900,5705240733,1863,1863,1864,1859,20702
20250324,104800,5666727440,1864,1864,1864,1862,6307
20250324,104700,5654975694,1865,1866,1866,1862,9031
20250324,104600,5638133787,1866,1862,1868,1862,17091
20250324,104500,5606261139,1862,1857,1862,1853,36333
20250324,104400,5538735168,1857,1858,1858,1854,14898
20250324,104300,5511088409,1858,1858,1858,1856,9568
20250324,104200,5493320310,1858,1857,1858,1857,8702
20250324,104100,5477152723,1858,1857,1858,1856,5019
20250324,104000,5467829208,1858,1857,1858,1856,4325
20250324,103900,5459798443,1857,1855,1857,1855,4851
20250324,103800,5450797460,1855,1855,1856,1855,6219
20250324,103700,5439256396,1856,1855,1857,1855,3082
20250324,103600,5433536257,1856,1855,1856,1854,5495
20250324,103500,5423344672,1854,1856,1857,1854,10049
20250324,103400,5404696107,1855,1857,1858,1855,13148
20250324,103300,5380289245,1857,1852,1857,1852,5387
20250324,103200,5370305513,1852,1854,1854,1852,2737
20250324,103100,5365234167,1854,1851,1854,1850,5577
20250324,103000,5354911069,1851,1852,1854,1850,20174
20250324,102900,5317572194,1852,1853,1853,1851,2655
20250324,102800,5312655166,1853,1858,1858,1852,5832
20250324,102700,5301842222,1858,1857,1860,1857,7265
20250324,102600,5288333100,1854,1850,1857,1849,28569
20250324,102500,5235367864,1850,1854,1855,1848,12516
20250324,102400,5212193506,1854,1856,1856,1851,6225
20250324,102300,5200652411,1855,1853,1855,1853,6658
20250324,102200,5188304305,1852,1853,1855,1851,3899
20250324,102100,5181082338,1853,1855,1856,1845,51568
20250324,102000,5085746955,1856,1851,1856,1851,10784
20250324,101900,5065780707,1850,1852,1855,1850,27554
20250324,101800,5014751650,1852,1852,1853,1850,26432
20250324,101700,4965817535,1852,1848,1853,1848,9447
20250324,101600,4948327659,1848,1848,1849,1846,2766
20250324,101500,4943219674,1850,1851,1852,1845,9364
20250324,101400,4925914739,1851,1852,1852,1847,4084
20250324,101300,4918359949,1852,1854,1855,1847,5832
20250324,101200,4907571535,1854,1846,1855,1845,75632
20250324,101100,4767718750,1847,1846,1847,1846,8726
20250324,101000,4751607466,1847,1847,1847,1846,3846
20250324,100900,4744506337,1846,1847,1849,1846,20491
20250324,100800,4706671240,1847,1848,1851,1847,12118
20250324,100700,4684258070,1848,1847,1849,1846,13793
20250324,100600,4658784680,1846,1847,1847,1846,25397
20250324,100500,4611895140,1846,1852,1852,1846,81915
20250324,100400,4460360617,1852,1852,1853,1851,8073
20250324,100300,4445414256,1851,1854,1856,1851,62934
20250324,100200,4328831404,1853,1860,1861,1853,54102
20250324,100100,4228429298,1861,1866,1866,1860,9221
20250324,100000,4211275587,1866,1868,1868,1862,11628
20250324,095900,4189599145,1866,1868,1870,1865,20874
20250324,095800,4150643466,1868,1867,1869,1865,19127
20250324,095700,4114904781,1867,1863,1867,1857,15611
20250324,095600,4085800140,1865,1855,1866,1855,66294
20250324,095500,3962513169,1855,1856,1857,1854,21621
20250324,095400,3922404860,1856,1854,1858,1853,23718
20250324,095300,3878392777,1854,1855,1857,1854,14098
20250324,095200,3852242503,1855,1858,1858,1853,15377
20250324,095100,3823718993,1858,1859,1859,1854,23905
20250324,095000,3779357452,1859,1859,1859,1856,9499
20250324,094900,3761716201,1859,1859,1860,1856,12968
20250324,094800,3737624710,1860,1863,1863,1855,87470
20250324,094700,3575107853,1863,1863,1863,1860,34341
20250324,094600,3511204447,1862,1863,1864,1861,50992
20250324,094500,3416276553,1863,1872,1872,1863,28847
20250324,094400,3362451449,1872,1875,1877,1871,16583
20250324,094300,3331367812,1875,1876,1876,1874,5575
20250324,094200,3320916656,1876,1875,1876,1869,5705
20250324,094100,3310228283,1875,1877,1879,1875,11000
20250324,094000,3289577023,1877,1863,1877,1863,83559
20250324,093900,3133330648,1865,1865,1865,1863,38725
20250324,093800,3061155960,1865,1867,1868,1864,31832
20250324,093700,3001763870,1868,1868,1868,1867,11447
20250324,093600,2980384123,1868,1870,1870,1867,10443
20250324,093500,2960879264,1870,1869,1870,1869,7553
20250324,093400,2946760674,1870,1869,1871,1868,12633
20250324,093300,2923138603,1869,1868,1872,1866,8326
20250324,093200,2907572447,1870,1865,1871,1865,10439
20250324,093100,2888080062,1865,1866,1874,1863,35942
20250324,093000,2820971105,1866,1862,1872,1862,30456
20250324,092900,2764183731,1865,1866,1866,1862,46293
20250324,092800,2677922378,1866,1867,1868,1865,25469
20250324,092700,2630393595,1868,1875,1875,1867,86420
20250324,092600,2468643761,1874,1876,1878,1873,33496
20250324,092500,2405873849,1876,1877,1878,1875,16657
20250324,092400,2374625585,1876,1881,1882,1875,17178
20250324,092300,2342375595,1880,1878,1884,1877,5891
20250324,092200,2331300941,1880,1881,1888,1876,30767
20250324,092100,2273360565,1882,1882,1883,1877,18166
20250324,092000,2239181451,1882,1882,1883,1881,11397
20250324,091900,2217731075,1883,1882,1883,1878,12056
20250324,091800,2195058169,1882,1885,1889,1875,9973
20250324,091700,2176266958,1886,1873,1889,1872,43780
20250324,091600,2093964941,1872,1882,1882,1871,36091
20250324,091500,2026385021,1882,1884,1886,1878,30008
20250324,091400,1969899960,1884,1873,1884,1870,58350
20250324,091300,1860530994,1874,1874,1877,1871,56136
20250324,091200,1755337403,1874,1886,1886,1874,43121
20250324,091100,1674315431,1886,1901,1902,1886,52795
20250324,091000,1574333163,1900,1899,1902,1898,18595
20250324,090900,1539005215,1899,1888,1903,1887,36711
20250324,090800,1469391273,1891,1900,1900,1885,36737
20250324,090700,1399815346,1900,1887,1900,1885,47156
20250324,090600,1310449522,1887,1888,1889,1880,38245
20250324,090500,1238255349,1880,1878,1898,1877,48252
20250324,090400,1147473794,1878,1858,1880,1858,108747
20250324,090300,944121487,1858,1858,1858,1847,57224
20250324,090200,838154320,1858,1834,1863,1834,89145
20250324,090100,673366149,1834,1833,1845,1817,174548
20250324,090000,353515488,1830,1864,1864,1825,190270
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250324 200300 10783439892 1855 1855 1855 1855 118276
3 20250324 200200 10783439892 1855 1855 1855 1855 0
4 20250324 200100 10783439892 1855 1855 1855 1855 0
5 20250324 200000 10783439892 1855 1855 1855 1855 0
6 20250324 195900 10783439892 1855 1855 1855 1855 0
7 20250324 195800 10783439892 1855 1855 1855 1855 0
8 20250324 195700 10783439892 1855 1855 1855 1855 0
9 20250324 195600 10783439892 1855 1855 1855 1855 0
10 20250324 195500 10783439892 1855 1855 1855 1855 0
11 20250324 195400 10783439892 1855 1855 1855 1855 0
12 20250324 195300 10783439892 1855 1855 1855 1855 0
13 20250324 195200 10783439892 1855 1855 1855 1855 0
14 20250324 195100 10783439892 1855 1855 1855 1855 0
15 20250324 195000 10783439892 1855 1855 1855 1855 0
16 20250324 194900 10783439892 1855 1855 1855 1855 0
17 20250324 194800 10783439892 1855 1855 1855 1855 0
18 20250324 194700 10783439892 1855 1855 1855 1855 0
19 20250324 194600 10783439892 1855 1855 1855 1855 0
20 20250324 194500 10783439892 1855 1855 1855 1855 0
21 20250324 194400 10783439892 1855 1855 1855 1855 0
22 20250324 194300 10783439892 1855 1855 1855 1855 0
23 20250324 194200 10783439892 1855 1855 1855 1855 0
24 20250324 194100 10783439892 1855 1855 1855 1855 0
25 20250324 194000 10783439892 1855 1855 1855 1855 0
26 20250324 193900 10783439892 1855 1855 1855 1855 0
27 20250324 193800 10783439892 1855 1855 1855 1855 0
28 20250324 193700 10783439892 1855 1855 1855 1855 0
29 20250324 193600 10783439892 1855 1855 1855 1855 0
30 20250324 193500 10783439892 1855 1855 1855 1855 0
31 20250324 193400 10783439892 1855 1855 1855 1855 0
32 20250324 193300 10783439892 1855 1855 1855 1855 118276
33 20250324 193200 10783439892 1855 1855 1855 1855 0
34 20250324 193100 10783439892 1855 1855 1855 1855 0
35 20250324 193000 10783439892 1855 1855 1855 1855 0
36 20250324 192900 10783439892 1855 1855 1855 1855 0
37 20250324 192800 10783439892 1855 1855 1855 1855 0
38 20250324 192700 10783439892 1855 1855 1855 1855 0
39 20250324 192600 10783439892 1855 1855 1855 1855 0
40 20250324 192500 10783439892 1855 1855 1855 1855 0
41 20250324 192400 10783439892 1855 1855 1855 1855 0
42 20250324 192300 10783439892 1855 1855 1855 1855 0
43 20250324 192200 10783439892 1855 1855 1855 1855 0
44 20250324 192100 10783439892 1855 1855 1855 1855 0
45 20250324 192000 10783439892 1855 1855 1855 1855 0
46 20250324 191900 10783439892 1855 1855 1855 1855 0
47 20250324 191800 10783439892 1855 1855 1855 1855 0
48 20250324 191700 10783439892 1855 1855 1855 1855 0
49 20250324 191600 10783439892 1855 1855 1855 1855 0
50 20250324 191500 10783439892 1855 1855 1855 1855 0
51 20250324 191400 10783439892 1855 1855 1855 1855 0
52 20250324 191300 10783439892 1855 1855 1855 1855 0
53 20250324 191200 10783439892 1855 1855 1855 1855 0
54 20250324 191100 10783439892 1855 1855 1855 1855 0
55 20250324 191000 10783439892 1855 1855 1855 1855 0
56 20250324 190900 10783439892 1855 1855 1855 1855 0
57 20250324 190800 10783439892 1855 1855 1855 1855 0
58 20250324 190700 10783439892 1855 1855 1855 1855 0
59 20250324 190600 10783439892 1855 1855 1855 1855 0
60 20250324 190500 10783439892 1855 1855 1855 1855 0
61 20250324 190400 10783439892 1855 1855 1855 1855 0
62 20250324 190300 10783439892 1855 1855 1855 1855 118276
63 20250324 190200 10783439892 1855 1855 1855 1855 0
64 20250324 190100 10783439892 1855 1855 1855 1855 0
65 20250324 190000 10783439892 1855 1855 1855 1855 0
66 20250324 185900 10783439892 1855 1855 1855 1855 0
67 20250324 185800 10783439892 1855 1855 1855 1855 0
68 20250324 185700 10783439892 1855 1855 1855 1855 0
69 20250324 185600 10783439892 1855 1855 1855 1855 0
70 20250324 185500 10783439892 1855 1855 1855 1855 0
71 20250324 185400 10783439892 1855 1855 1855 1855 0
72 20250324 185300 10783439892 1855 1855 1855 1855 0
73 20250324 185200 10783439892 1855 1855 1855 1855 0
74 20250324 185100 10783439892 1855 1855 1855 1855 0
75 20250324 185000 10783439892 1855 1855 1855 1855 0
76 20250324 184900 10783439892 1855 1855 1855 1855 0
77 20250324 184800 10783439892 1855 1855 1855 1855 0
78 20250324 184700 10783439892 1855 1855 1855 1855 0
79 20250324 184600 10783439892 1855 1855 1855 1855 0
80 20250324 184500 10783439892 1855 1855 1855 1855 0
81 20250324 184400 10783439892 1855 1855 1855 1855 0
82 20250324 184300 10783439892 1855 1855 1855 1855 0
83 20250324 184200 10783439892 1855 1855 1855 1855 0
84 20250324 184100 10783439892 1855 1855 1855 1855 0
85 20250324 184000 10783439892 1855 1855 1855 1855 0
86 20250324 183900 10783439892 1855 1855 1855 1855 0
87 20250324 183800 10783439892 1855 1855 1855 1855 0
88 20250324 183700 10783439892 1855 1855 1855 1855 0
89 20250324 183600 10783439892 1855 1855 1855 1855 0
90 20250324 183500 10783439892 1855 1855 1855 1855 0
91 20250324 183400 10783439892 1855 1855 1855 1855 0
92 20250324 183300 10783439892 1855 1855 1855 1855 118276
93 20250324 183200 10783439892 1855 1855 1855 1855 0
94 20250324 183100 10783439892 1855 1855 1855 1855 0
95 20250324 183000 10783439892 1855 1855 1855 1855 0
96 20250324 182900 10783439892 1855 1855 1855 1855 0
97 20250324 182800 10783439892 1855 1855 1855 1855 0
98 20250324 182700 10783439892 1855 1855 1855 1855 0
99 20250324 182600 10783439892 1855 1855 1855 1855 0
100 20250324 182500 10783439892 1855 1855 1855 1855 0
101 20250324 182400 10783439892 1855 1855 1855 1855 0
102 20250324 182300 10783439892 1855 1855 1855 1855 0
103 20250324 182200 10783439892 1855 1855 1855 1855 0
104 20250324 182100 10783439892 1855 1855 1855 1855 0
105 20250324 182000 10783439892 1855 1855 1855 1855 0
106 20250324 181900 10783439892 1855 1855 1855 1855 0
107 20250324 181800 10783439892 1855 1855 1855 1855 0
108 20250324 181700 10783439892 1855 1855 1855 1855 0
109 20250324 181600 10783439892 1855 1855 1855 1855 0
110 20250324 181500 10783439892 1855 1855 1855 1855 0
111 20250324 181400 10783439892 1855 1855 1855 1855 0
112 20250324 181300 10783439892 1855 1855 1855 1855 0
113 20250324 181200 10783439892 1855 1855 1855 1855 0
114 20250324 181100 10783439892 1855 1855 1855 1855 0
115 20250324 181000 10783439892 1855 1855 1855 1855 0
116 20250324 180900 10783439892 1855 1855 1855 1855 0
117 20250324 180800 10783439892 1855 1855 1855 1855 0
118 20250324 180700 10783439892 1855 1855 1855 1855 0
119 20250324 180600 10783439892 1855 1855 1855 1855 0
120 20250324 180500 10783439892 1855 1855 1855 1855 0
121 20250324 180400 10783439892 1855 1855 1855 1855 0
122 20250324 180300 10783439892 1855 1855 1855 1855 118276
123 20250324 180200 10783439892 1855 1855 1855 1855 0
124 20250324 180100 10783439892 1855 1855 1855 1855 0
125 20250324 180000 10783439892 1855 1855 1855 1855 0
126 20250324 175900 10783439892 1855 1855 1855 1855 0
127 20250324 175800 10783439892 1855 1855 1855 1855 0
128 20250324 175700 10783439892 1855 1855 1855 1855 0
129 20250324 175600 10783439892 1855 1855 1855 1855 0
130 20250324 175500 10783439892 1855 1855 1855 1855 0
131 20250324 175400 10783439892 1855 1855 1855 1855 0
132 20250324 175300 10783439892 1855 1855 1855 1855 0
133 20250324 175200 10783439892 1855 1855 1855 1855 0
134 20250324 175100 10783439892 1855 1855 1855 1855 0
135 20250324 175000 10783439892 1855 1855 1855 1855 0
136 20250324 174900 10783439892 1855 1855 1855 1855 0
137 20250324 174800 10783439892 1855 1855 1855 1855 0
138 20250324 174700 10783439892 1855 1855 1855 1855 0
139 20250324 174600 10783439892 1855 1855 1855 1855 0
140 20250324 174500 10783439892 1855 1855 1855 1855 0
141 20250324 174400 10783439892 1855 1855 1855 1855 0
142 20250324 174300 10783439892 1855 1855 1855 1855 0
143 20250324 174200 10783439892 1855 1855 1855 1855 0
144 20250324 174100 10783439892 1855 1855 1855 1855 0
145 20250324 174000 10783439892 1855 1855 1855 1855 0
146 20250324 173900 10783439892 1855 1855 1855 1855 0
147 20250324 173800 10783439892 1855 1855 1855 1855 0
148 20250324 173700 10783439892 1855 1855 1855 1855 0
149 20250324 173600 10783439892 1855 1855 1855 1855 0
150 20250324 173500 10783439892 1855 1855 1855 1855 0
151 20250324 173400 10783439892 1855 1855 1855 1855 0
152 20250324 173300 10783439892 1855 1855 1855 1855 118276
153 20250324 173200 10783439892 1855 1855 1855 1855 0
154 20250324 173100 10783439892 1855 1855 1855 1855 0
155 20250324 173000 10783439892 1855 1855 1855 1855 0
156 20250324 172900 10783439892 1855 1855 1855 1855 0
157 20250324 172800 10783439892 1855 1855 1855 1855 0
158 20250324 172700 10783439892 1855 1855 1855 1855 0
159 20250324 172600 10783439892 1855 1855 1855 1855 0
160 20250324 172500 10783439892 1855 1855 1855 1855 0
161 20250324 172400 10783439892 1855 1855 1855 1855 0
162 20250324 172300 10783439892 1855 1855 1855 1855 0
163 20250324 172200 10783439892 1855 1855 1855 1855 0
164 20250324 172100 10783439892 1855 1855 1855 1855 0
165 20250324 172000 10783439892 1855 1855 1855 1855 0
166 20250324 171900 10783439892 1855 1855 1855 1855 0
167 20250324 171800 10783439892 1855 1855 1855 1855 0
168 20250324 171700 10783439892 1855 1855 1855 1855 0
169 20250324 171600 10783439892 1855 1855 1855 1855 0
170 20250324 171500 10783439892 1855 1855 1855 1855 0
171 20250324 171400 10783439892 1855 1855 1855 1855 0
172 20250324 171300 10783439892 1855 1855 1855 1855 0
173 20250324 171200 10783439892 1855 1855 1855 1855 0
174 20250324 171100 10783439892 1855 1855 1855 1855 0
175 20250324 171000 10783439892 1855 1855 1855 1855 0
176 20250324 170900 10783439892 1855 1855 1855 1855 0
177 20250324 170800 10783439892 1855 1855 1855 1855 0
178 20250324 170700 10783439892 1855 1855 1855 1855 0
179 20250324 170600 10783439892 1855 1855 1855 1855 0
180 20250324 170500 10783439892 1855 1855 1855 1855 0
181 20250324 170400 10783439892 1855 1855 1855 1855 0
182 20250324 170300 10783439892 1855 1855 1855 1855 118276
183 20250324 170200 10783439892 1855 1855 1855 1855 0
184 20250324 170100 10783439892 1855 1855 1855 1855 0
185 20250324 170000 10783439892 1855 1855 1855 1855 0
186 20250324 165900 10783439892 1855 1855 1855 1855 0
187 20250324 165800 10783439892 1855 1855 1855 1855 0
188 20250324 165700 10783439892 1855 1855 1855 1855 0
189 20250324 165600 10783439892 1855 1855 1855 1855 0
190 20250324 165500 10783439892 1855 1855 1855 1855 0
191 20250324 165400 10783439892 1855 1855 1855 1855 0
192 20250324 165300 10783439892 1855 1855 1855 1855 0
193 20250324 165200 10783439892 1855 1855 1855 1855 0
194 20250324 165100 10783439892 1855 1855 1855 1855 0
195 20250324 165000 10783439892 1855 1855 1855 1855 0
196 20250324 164900 10783439892 1855 1855 1855 1855 0
197 20250324 164800 10783439892 1855 1855 1855 1855 0
198 20250324 164700 10783439892 1855 1855 1855 1855 0
199 20250324 164600 10783439892 1855 1855 1855 1855 0
200 20250324 164500 10783439892 1855 1855 1855 1855 0
201 20250324 164400 10783439892 1855 1855 1855 1855 0
202 20250324 164300 10783439892 1855 1855 1855 1855 0
203 20250324 164200 10783439892 1855 1855 1855 1855 0
204 20250324 164100 10783439892 1855 1855 1855 1855 0
205 20250324 164000 10783439892 1855 1855 1855 1855 0
206 20250324 163900 10783439892 1855 1855 1855 1855 0
207 20250324 163800 10783439892 1855 1855 1855 1855 0
208 20250324 163700 10783439892 1855 1855 1855 1855 0
209 20250324 163600 10783439892 1855 1855 1855 1855 0
210 20250324 163500 10783439892 1855 1855 1855 1855 0
211 20250324 163400 10783439892 1855 1855 1855 1855 0
212 20250324 163300 10783439892 1855 1855 1855 1855 118276
213 20250324 163200 10783439892 1855 1855 1855 1855 0
214 20250324 163100 10783439892 1855 1855 1855 1855 0
215 20250324 163000 10783439892 1855 1855 1855 1855 0
216 20250324 162900 10783439892 1855 1855 1855 1855 0
217 20250324 162800 10783439892 1855 1855 1855 1855 0
218 20250324 162700 10783439892 1855 1855 1855 1855 0
219 20250324 162600 10783439892 1855 1855 1855 1855 0
220 20250324 162500 10783439892 1855 1855 1855 1855 0
221 20250324 162400 10783439892 1855 1855 1855 1855 0
222 20250324 162300 10783439892 1855 1855 1855 1855 0
223 20250324 162200 10783439892 1855 1855 1855 1855 0
224 20250324 162100 10783439892 1855 1855 1855 1855 0
225 20250324 162000 10783439892 1855 1855 1855 1855 0
226 20250324 161900 10783439892 1855 1855 1855 1855 0
227 20250324 161800 10783439892 1855 1855 1855 1855 0
228 20250324 161700 10783439892 1855 1855 1855 1855 0
229 20250324 161600 10783439892 1855 1855 1855 1855 0
230 20250324 161500 10783439892 1855 1855 1855 1855 0
231 20250324 161400 10783439892 1855 1855 1855 1855 0
232 20250324 161300 10783439892 1855 1855 1855 1855 0
233 20250324 161200 10783439892 1855 1855 1855 1855 0
234 20250324 161100 10783439892 1855 1855 1855 1855 0
235 20250324 161000 10783439892 1855 1855 1855 1855 0
236 20250324 160900 10783439892 1855 1855 1855 1855 0
237 20250324 160800 10783439892 1855 1855 1855 1855 0
238 20250324 160700 10783439892 1855 1855 1855 1855 0
239 20250324 160600 10783439892 1855 1855 1855 1855 0
240 20250324 160500 10783439892 1855 1855 1855 1855 0
241 20250324 160400 10783439892 1855 1855 1855 1855 0
242 20250324 160300 10783439892 1855 1855 1855 1855 118276
243 20250324 160200 10783439892 1855 1855 1855 1855 0
244 20250324 160100 10783439892 1855 1855 1855 1855 0
245 20250324 160000 10783439892 1855 1855 1855 1855 0
246 20250324 155900 10783439892 1855 1855 1855 1855 0
247 20250324 155800 10783439892 1855 1855 1855 1855 0
248 20250324 155700 10783439892 1855 1855 1855 1855 0
249 20250324 155600 10783439892 1855 1855 1855 1855 0
250 20250324 155500 10783439892 1855 1855 1855 1855 0
251 20250324 155400 10783439892 1855 1855 1855 1855 0
252 20250324 155300 10783439892 1855 1855 1855 1855 0
253 20250324 155200 10783439892 1855 1855 1855 1855 0
254 20250324 155100 10783439892 1855 1855 1855 1855 0
255 20250324 155000 10783439892 1855 1855 1855 1855 0
256 20250324 154900 10783439892 1855 1855 1855 1855 0
257 20250324 154800 10783439892 1855 1855 1855 1855 0
258 20250324 154700 10783439892 1855 1855 1855 1855 0
259 20250324 154600 10783439892 1855 1855 1855 1855 0
260 20250324 154500 10783439892 1855 1855 1855 1855 0
261 20250324 154400 10783439892 1855 1855 1855 1855 0
262 20250324 154300 10783439892 1855 1855 1855 1855 0
263 20250324 154200 10783439892 1855 1855 1855 1855 0
264 20250324 154100 10783439892 1855 1855 1855 1855 0
265 20250324 154000 10783439892 1855 1855 1855 1855 0
266 20250324 153900 10783439892 1855 1855 1855 1855 0
267 20250324 153800 10783439892 1855 1855 1855 1855 0
268 20250324 153700 10783439892 1855 1855 1855 1855 0
269 20250324 153600 10783439892 1855 1855 1855 1855 0
270 20250324 153500 10783439892 1855 1855 1855 1855 0
271 20250324 153400 10783439892 1855 1855 1855 1855 0
272 20250324 153300 10783439892 1855 1855 1855 1855 118276
273 20250324 153200 10783439892 1855 1855 1855 1855 0
274 20250324 153100 10783439892 1855 1855 1855 1855 0
275 20250324 153000 10783439892 1855 1855 1855 1855 118276
276 20250324 152900 10564037912 1837 1837 1837 1837 0
277 20250324 152800 10564037912 1837 1837 1837 1837 0
278 20250324 152700 10564037912 1837 1837 1837 1837 0
279 20250324 152600 10564037912 1837 1837 1837 1837 0
280 20250324 152500 10564037912 1837 1837 1837 1837 0
281 20250324 152400 10564037912 1837 1837 1837 1837 0
282 20250324 152300 10564037912 1837 1837 1837 1837 0
283 20250324 152200 10564037912 1837 1837 1837 1837 0
284 20250324 152100 10564037912 1837 1837 1837 1837 0
285 20250324 152000 10564037912 1837 1837 1837 1837 0
286 20250324 151900 10564037912 1837 1838 1838 1825 65022
287 20250324 151800 10444800400 1837 1838 1838 1836 3498
288 20250324 151700 10438376218 1836 1839 1840 1836 18125
289 20250324 151600 10405078992 1840 1839 1840 1837 13725
290 20250324 151500 10379846560 1839 1839 1840 1839 4777
291 20250324 151400 10371060374 1839 1839 1840 1839 5388
292 20250324 151300 10361151567 1839 1840 1841 1839 8841
293 20250324 151200 10344885553 1840 1841 1842 1840 9689
294 20250324 151100 10327054403 1842 1843 1843 1840 16116
295 20250324 151000 10297387927 1841 1842 1843 1840 21201
296 20250324 150900 10258342971 1843 1843 1843 1842 5256
297 20250324 150800 10248657163 1843 1843 1843 1842 2743
298 20250324 150700 10243601912 1843 1843 1843 1842 4510
299 20250324 150600 10235290560 1843 1843 1843 1842 1500
300 20250324 150500 10232526061 1843 1843 1844 1843 6907
301 20250324 150400 10219796392 1843 1844 1844 1843 8058
302 20250324 150300 10204945392 1844 1845 1846 1844 1912
303 20250324 150200 10201417524 1845 1845 1846 1843 12001
304 20250324 150100 10179288651 1846 1848 1848 1845 38227
305 20250324 150000 10108727090 1847 1846 1848 1846 7682
306 20250324 145900 10094541547 1845 1846 1846 1845 5762
307 20250324 145800 10083904985 1846 1845 1846 1844 7669
308 20250324 145700 10069754932 1844 1844 1845 1844 2700
309 20250324 145600 10064776130 1844 1844 1844 1844 5202
310 20250324 145500 10055183642 1844 1845 1845 1843 706
311 20250324 145400 10053881832 1845 1845 1845 1843 9751
312 20250324 145300 10035901369 1844 1844 1846 1844 8134
313 20250324 145200 10020895336 1844 1843 1844 1843 4917
314 20250324 145100 10011831104 1843 1843 1843 1842 2877
315 20250324 145000 10006530998 1842 1842 1842 1841 4464
316 20250324 144900 9998309165 1842 1843 1843 1841 2470
317 20250324 144800 9993759427 1843 1842 1843 1840 4993
318 20250324 144700 9984561600 1841 1842 1844 1840 15674
319 20250324 144600 9955694122 1840 1842 1843 1840 13264
320 20250324 144500 9931281573 1842 1840 1843 1839 1466
321 20250324 144400 9928584458 1840 1841 1841 1840 15392
322 20250324 144300 9900260655 1841 1842 1842 1840 1911
323 20250324 144200 9896742215 1842 1843 1843 1840 11886
324 20250324 144100 9874860180 1843 1845 1845 1842 2434
325 20250324 144000 9870373045 1845 1846 1846 1842 20028
326 20250324 143900 9833452907 1846 1846 1846 1845 1829
327 20250324 143800 9830078360 1846 1846 1847 1846 5532
328 20250324 143700 9819865360 1847 1843 1847 1843 1004
329 20250324 143600 9818012879 1843 1843 1843 1842 1837
330 20250324 143500 9814628170 1843 1846 1846 1842 9551
331 20250324 143400 9797018395 1846 1846 1848 1845 6730
332 20250324 143300 9784593945 1846 1848 1848 1846 7157
333 20250324 143200 9771375202 1848 1853 1853 1848 27722
334 20250324 143100 9720067454 1853 1856 1856 1853 7027
335 20250324 143000 9707035143 1857 1855 1857 1854 4036
336 20250324 142900 9699545983 1855 1854 1858 1854 1921
337 20250324 142800 9695984162 1852 1856 1858 1852 32340
338 20250324 142700 9635988307 1856 1856 1856 1855 15869
339 20250324 142600 9606535594 1856 1855 1857 1854 10445
340 20250324 142500 9587156804 1855 1853 1856 1852 9067
341 20250324 142400 9570347811 1852 1852 1853 1851 11061
342 20250324 142300 9549865885 1852 1853 1853 1852 4313
343 20250324 142200 9541878042 1852 1851 1852 1851 12723
344 20250324 142100 9518323621 1852 1850 1852 1849 8978
345 20250324 142000 9501705737 1849 1848 1851 1847 8833
346 20250324 141900 9485370727 1848 1848 1848 1847 4735
347 20250324 141800 9476621439 1849 1844 1850 1844 95753
348 20250324 141700 9299719645 1844 1844 1844 1843 9420
349 20250324 141600 9282354511 1844 1838 1844 1838 21049
350 20250324 141500 9243609399 1839 1840 1840 1838 999
351 20250324 141400 9241772464 1840 1841 1841 1838 8826
352 20250324 141300 9225534665 1841 1841 1842 1841 5913
353 20250324 141200 9214648822 1841 1841 1841 1840 9760
354 20250324 141100 9196686353 1841 1836 1842 1836 40903
355 20250324 141000 9121494629 1836 1835 1836 1833 5781
356 20250324 140900 9110888091 1835 1834 1835 1833 9568
357 20250324 140800 9093339692 1834 1829 1834 1829 25542
358 20250324 140700 9046557907 1829 1829 1830 1826 10230
359 20250324 140600 9027863661 1829 1828 1830 1828 7080
360 20250324 140500 9014918274 1828 1826 1829 1826 12330
361 20250324 140400 8992379788 1826 1828 1828 1826 2151
362 20250324 140300 8988449300 1827 1828 1828 1827 6130
363 20250324 140200 8977248077 1827 1825 1828 1824 11109
364 20250324 140100 8956961248 1825 1825 1825 1821 1454
365 20250324 140000 8954307738 1825 1821 1826 1820 8768
366 20250324 135900 8938343883 1820 1829 1829 1820 83431
367 20250324 135800 8786403903 1829 1830 1830 1824 26895
368 20250324 135700 8737296772 1829 1829 1831 1829 1761
369 20250324 135600 8734074424 1831 1830 1831 1829 3158
370 20250324 135500 8728297007 1829 1832 1832 1829 10573
371 20250324 135400 8708939446 1832 1831 1832 1830 3265
372 20250324 135300 8702961602 1831 1831 1832 1830 5373
373 20250324 135200 8693121777 1831 1830 1832 1830 1097
374 20250324 135100 8691113431 1831 1828 1831 1825 25279
375 20250324 135000 8644929583 1828 1827 1829 1826 13810
376 20250324 134900 8619688246 1827 1827 1828 1827 6743
377 20250324 134800 8607367230 1828 1830 1830 1827 7089
378 20250324 134700 8594413054 1828 1829 1830 1828 1079
379 20250324 134600 8592439363 1829 1829 1830 1827 19860
380 20250324 134500 8556134926 1829 1830 1830 1829 2590
381 20250324 134400 8551397545 1830 1831 1832 1828 11320
382 20250324 134300 8530690516 1830 1830 1830 1829 7488
383 20250324 134200 8516987477 1830 1830 1830 1829 2290
384 20250324 134100 8512797241 1830 1831 1831 1829 14312
385 20250324 134000 8486606758 1830 1831 1832 1830 25364
386 20250324 133900 8440185437 1831 1832 1832 1830 6351
387 20250324 133800 8428557033 1830 1832 1832 1830 4612
388 20250324 133700 8420114127 1830 1832 1833 1830 12103
389 20250324 133600 8397963917 1832 1833 1833 1830 24891
390 20250324 133500 8352376912 1833 1832 1833 1831 2094
391 20250324 133400 8348540800 1832 1832 1832 1831 12914
392 20250324 133300 8324894900 1832 1834 1834 1831 29477
393 20250324 133200 8270879931 1833 1834 1836 1833 12719
394 20250324 133100 8247554472 1834 1835 1836 1834 7512
395 20250324 133000 8233767210 1835 1837 1837 1835 520
396 20250324 132900 8232812241 1837 1837 1837 1835 17380
397 20250324 132800 8200909775 1837 1835 1838 1835 1918
398 20250324 132700 8197388011 1835 1837 1839 1835 6811
399 20250324 132600 8184877902 1839 1837 1839 1836 8128
400 20250324 132500 8169948751 1837 1839 1839 1837 2413
401 20250324 132400 8165512783 1839 1837 1839 1836 1757
402 20250324 132300 8162286086 1837 1839 1839 1837 14710
403 20250324 132200 8135257869 1839 1839 1840 1838 4182
404 20250324 132100 8127568788 1839 1840 1840 1839 1821
405 20250324 132000 8124219606 1840 1840 1840 1839 11492
406 20250324 131900 8103079864 1841 1841 1842 1841 3050
407 20250324 131800 8097464787 1842 1841 1842 1841 1221
408 20250324 131700 8095216722 1842 1842 1842 1841 528
409 20250324 131600 8094244446 1843 1842 1843 1840 12589
410 20250324 131500 8071057651 1842 1842 1844 1842 2330
411 20250324 131400 8066765405 1843 1841 1844 1839 7493
412 20250324 131300 8052969282 1840 1844 1844 1839 8079
413 20250324 131200 8038107600 1844 1844 1844 1842 386
414 20250324 131100 8037396220 1845 1845 1845 1843 9977
415 20250324 131000 8019003113 1845 1845 1845 1844 1249
416 20250324 130900 8016698711 1845 1845 1846 1844 9837
417 20250324 130800 7998549864 1845 1844 1846 1843 6574
418 20250324 130700 7986422201 1844 1845 1845 1844 3292
419 20250324 130600 7980351624 1844 1846 1846 1844 546
420 20250324 130500 7979344337 1846 1841 1846 1840 26806
421 20250324 130400 7929922290 1840 1842 1842 1840 3673
422 20250324 130300 7923160682 1842 1842 1842 1840 370
423 20250324 130200 7922479260 1842 1841 1842 1840 1773
424 20250324 130100 7919215615 1841 1841 1841 1839 9898
425 20250324 130000 7901009162 1841 1840 1842 1840 1551
426 20250324 125900 7898152551 1840 1840 1840 1839 4458
427 20250324 125800 7889950096 1840 1839 1840 1838 891
428 20250324 125700 7888311356 1839 1838 1839 1836 5933
429 20250324 125600 7877407610 1837 1838 1838 1837 677
430 20250324 125500 7876163604 1837 1837 1838 1835 4266
431 20250324 125400 7868331839 1837 1836 1837 1835 3822
432 20250324 125300 7861313355 1837 1838 1838 1835 7494
433 20250324 125200 7847549242 1838 1840 1840 1838 3643
434 20250324 125100 7840853011 1839 1840 1840 1839 4943
435 20250324 125000 7831761625 1843 1843 1843 1840 17869
436 20250324 124900 7798862570 1843 1844 1844 1841 2142
437 20250324 124800 7794916306 1844 1844 1844 1840 17405
438 20250324 124700 7762839832 1844 1843 1844 1843 4381
439 20250324 124600 7754765461 1843 1842 1843 1841 1321
440 20250324 124500 7752331231 1842 1842 1843 1841 12001
441 20250324 124400 7730222006 1842 1842 1843 1842 4948
442 20250324 124300 7721105993 1842 1842 1843 1842 6526
443 20250324 124200 7709085100 1842 1837 1842 1837 9936
444 20250324 124100 7690809905 1838 1839 1839 1836 3843
445 20250324 124000 7683749368 1839 1838 1839 1838 3301
446 20250324 123900 7677679674 1839 1836 1839 1835 8017
447 20250324 123800 7662950435 1837 1837 1837 1836 1940
448 20250324 123700 7659386905 1836 1836 1837 1835 2529
449 20250324 123600 7654743761 1836 1837 1837 1836 5402
450 20250324 123500 7644823288 1837 1836 1837 1835 3222
451 20250324 123400 7638906482 1835 1837 1837 1835 5689
452 20250324 123300 7628456641 1837 1837 1837 1835 2608
453 20250324 123200 7623669821 1836 1837 1837 1836 7132
454 20250324 123100 7610574828 1836 1837 1837 1836 2359
455 20250324 123000 7606243002 1837 1836 1837 1835 2553
456 20250324 122900 7601553841 1835 1837 1837 1835 8871
457 20250324 122800 7585270235 1836 1836 1837 1836 1698
458 20250324 122700 7582152432 1835 1837 1838 1835 5991
459 20250324 122600 7571148573 1837 1838 1838 1837 1840
460 20250324 122500 7567767486 1837 1837 1838 1835 12581
461 20250324 122400 7544666439 1838 1839 1839 1837 11792
462 20250324 122300 7522992518 1839 1837 1839 1837 3459
463 20250324 122200 7516635376 1837 1837 1837 1836 1737
464 20250324 122100 7513444589 1837 1835 1837 1835 8869
465 20250324 122000 7497163632 1836 1836 1837 1835 4380
466 20250324 121900 7489122970 1836 1836 1836 1835 5324
467 20250324 121800 7479352474 1835 1836 1837 1835 9320
468 20250324 121700 7462242681 1836 1837 1837 1835 8746
469 20250324 121600 7446185443 1836 1837 1837 1836 14167
470 20250324 121500 7420167091 1837 1837 1837 1835 4298
471 20250324 121400 7412274709 1837 1838 1838 1835 2305
472 20250324 121300 7408043104 1838 1839 1839 1838 336
473 20250324 121200 7407425365 1839 1839 1839 1835 1818
474 20250324 121100 7404086169 1839 1837 1840 1835 10663
475 20250324 121000 7384500751 1838 1838 1839 1837 9325
476 20250324 120900 7367362597 1837 1839 1842 1837 1424
477 20250324 120800 7364745126 1842 1841 1842 1837 7615
478 20250324 120700 7350746797 1843 1842 1844 1840 11623
479 20250324 120600 7329348507 1844 1843 1844 1841 14681
480 20250324 120500 7302291483 1843 1844 1844 1842 2330
481 20250324 120400 7297997507 1844 1839 1844 1839 43861
482 20250324 120300 7217264833 1839 1839 1839 1838 1128
483 20250324 120200 7215191234 1839 1839 1839 1838 5562
484 20250324 120100 7204964964 1839 1838 1839 1838 1249
485 20250324 120000 7202668110 1839 1838 1839 1837 3550
486 20250324 115900 7196144779 1838 1839 1839 1835 2492
487 20250324 115800 7191562295 1838 1832 1838 1830 29000
488 20250324 115700 7138422309 1832 1827 1832 1826 35832
489 20250324 115600 7072889417 1827 1827 1828 1826 12133
490 20250324 115500 7050720684 1828 1830 1830 1827 17738
491 20250324 115400 7018288558 1830 1831 1831 1830 2790
492 20250324 115300 7013182213 1831 1831 1832 1830 7903
493 20250324 115200 6998714555 1832 1830 1832 1828 22847
494 20250324 115100 6956923007 1830 1832 1832 1829 21553
495 20250324 115000 6917473148 1833 1834 1834 1830 25993
496 20250324 114900 6869857054 1834 1834 1839 1834 7283
497 20250324 114800 6856495414 1835 1834 1839 1833 7420
498 20250324 114700 6842885068 1834 1840 1840 1834 45095
499 20250324 114600 6760060896 1840 1839 1840 1838 5194
500 20250324 114500 6750509050 1839 1840 1840 1838 22777
501 20250324 114400 6708626958 1839 1840 1840 1839 2570
502 20250324 114300 6703900232 1840 1840 1840 1839 4986
503 20250324 114200 6694727992 1839 1840 1840 1839 7901
504 20250324 114100 6680192190 1839 1840 1840 1839 4574
505 20250324 114000 6671778938 1839 1841 1841 1839 30254
506 20250324 113900 6616109667 1841 1842 1843 1840 4813
507 20250324 113800 6607248385 1842 1841 1843 1840 2477
508 20250324 113700 6602687522 1842 1840 1842 1840 14610
509 20250324 113600 6575796876 1840 1844 1844 1840 32560
510 20250324 113500 6515838707 1843 1844 1844 1843 3748
511 20250324 113400 6508930972 1844 1844 1844 1843 7969
512 20250324 113300 6494242804 1844 1844 1844 1843 9029
513 20250324 113200 6477593485 1844 1844 1844 1843 3441
514 20250324 113100 6471248900 1846 1848 1848 1843 29257
515 20250324 113000 6417251894 1849 1850 1850 1849 3648
516 20250324 112900 6410504834 1850 1850 1850 1848 17453
517 20250324 112800 6378218141 1850 1847 1850 1846 6249
518 20250324 112700 6366672070 1845 1844 1845 1844 19677
519 20250324 112600 6330372061 1844 1845 1845 1843 3962
520 20250324 112500 6323067922 1842 1846 1846 1841 41878
521 20250324 112400 6245864354 1845 1847 1847 1845 16261
522 20250324 112300 6215856518 1847 1850 1850 1846 24595
523 20250324 112200 6170412364 1850 1853 1853 1848 82431
524 20250324 112100 6017882055 1853 1853 1854 1853 2693
525 20250324 112000 6012891890 1853 1855 1855 1853 2729
526 20250324 111900 6007831680 1855 1855 1855 1853 10850
527 20250324 111800 5987715230 1855 1855 1855 1853 3211
528 20250324 111700 5981762884 1855 1854 1855 1853 2525
529 20250324 111600 5977082106 1854 1854 1854 1853 2535
530 20250324 111500 5972383081 1853 1854 1854 1853 2927
531 20250324 111400 5966957000 1853 1853 1855 1852 10902
532 20250324 111300 5946762298 1852 1858 1858 1852 14268
533 20250324 111200 5920300311 1858 1860 1861 1858 5912
534 20250324 111100 5909309475 1861 1862 1862 1860 3545
535 20250324 111000 5902713570 1861 1862 1862 1860 201
536 20250324 110900 5902339475 1862 1862 1862 1859 2540
537 20250324 110800 5897611473 1860 1859 1861 1859 9878
538 20250324 110700 5879233476 1860 1856 1860 1856 13753
539 20250324 110600 5853673497 1856 1856 1856 1855 3786
540 20250324 110500 5846648611 1856 1858 1860 1856 11135
541 20250324 110400 5825970606 1859 1860 1860 1858 6578
542 20250324 110300 5813743548 1860 1860 1861 1860 2570
543 20250324 110200 5808963298 1860 1862 1862 1859 10850
544 20250324 110100 5788773944 1861 1860 1862 1860 6195
545 20250324 110000 5777249435 1860 1859 1861 1858 6032
546 20250324 105900 5766035138 1860 1860 1860 1859 1708
547 20250324 105800 5762859390 1859 1858 1860 1858 461
548 20250324 105700 5762002427 1858 1859 1860 1857 9256
549 20250324 105600 5744804038 1860 1860 1860 1859 1960
550 20250324 105500 5741160102 1861 1862 1862 1860 4523
551 20250324 105400 5732743392 1862 1863 1863 1861 2746
552 20250324 105300 5727629050 1863 1862 1863 1861 1149
553 20250324 105200 5725489410 1860 1860 1861 1860 3116
554 20250324 105100 5719690748 1861 1860 1861 1860 5920
555 20250324 105000 5708677921 1860 1863 1863 1859 1846
556 20250324 104900 5705240733 1863 1863 1864 1859 20702
557 20250324 104800 5666727440 1864 1864 1864 1862 6307
558 20250324 104700 5654975694 1865 1866 1866 1862 9031
559 20250324 104600 5638133787 1866 1862 1868 1862 17091
560 20250324 104500 5606261139 1862 1857 1862 1853 36333
561 20250324 104400 5538735168 1857 1858 1858 1854 14898
562 20250324 104300 5511088409 1858 1858 1858 1856 9568
563 20250324 104200 5493320310 1858 1857 1858 1857 8702
564 20250324 104100 5477152723 1858 1857 1858 1856 5019
565 20250324 104000 5467829208 1858 1857 1858 1856 4325
566 20250324 103900 5459798443 1857 1855 1857 1855 4851
567 20250324 103800 5450797460 1855 1855 1856 1855 6219
568 20250324 103700 5439256396 1856 1855 1857 1855 3082
569 20250324 103600 5433536257 1856 1855 1856 1854 5495
570 20250324 103500 5423344672 1854 1856 1857 1854 10049
571 20250324 103400 5404696107 1855 1857 1858 1855 13148
572 20250324 103300 5380289245 1857 1852 1857 1852 5387
573 20250324 103200 5370305513 1852 1854 1854 1852 2737
574 20250324 103100 5365234167 1854 1851 1854 1850 5577
575 20250324 103000 5354911069 1851 1852 1854 1850 20174
576 20250324 102900 5317572194 1852 1853 1853 1851 2655
577 20250324 102800 5312655166 1853 1858 1858 1852 5832
578 20250324 102700 5301842222 1858 1857 1860 1857 7265
579 20250324 102600 5288333100 1854 1850 1857 1849 28569
580 20250324 102500 5235367864 1850 1854 1855 1848 12516
581 20250324 102400 5212193506 1854 1856 1856 1851 6225
582 20250324 102300 5200652411 1855 1853 1855 1853 6658
583 20250324 102200 5188304305 1852 1853 1855 1851 3899
584 20250324 102100 5181082338 1853 1855 1856 1845 51568
585 20250324 102000 5085746955 1856 1851 1856 1851 10784
586 20250324 101900 5065780707 1850 1852 1855 1850 27554
587 20250324 101800 5014751650 1852 1852 1853 1850 26432
588 20250324 101700 4965817535 1852 1848 1853 1848 9447
589 20250324 101600 4948327659 1848 1848 1849 1846 2766
590 20250324 101500 4943219674 1850 1851 1852 1845 9364
591 20250324 101400 4925914739 1851 1852 1852 1847 4084
592 20250324 101300 4918359949 1852 1854 1855 1847 5832
593 20250324 101200 4907571535 1854 1846 1855 1845 75632
594 20250324 101100 4767718750 1847 1846 1847 1846 8726
595 20250324 101000 4751607466 1847 1847 1847 1846 3846
596 20250324 100900 4744506337 1846 1847 1849 1846 20491
597 20250324 100800 4706671240 1847 1848 1851 1847 12118
598 20250324 100700 4684258070 1848 1847 1849 1846 13793
599 20250324 100600 4658784680 1846 1847 1847 1846 25397
600 20250324 100500 4611895140 1846 1852 1852 1846 81915
601 20250324 100400 4460360617 1852 1852 1853 1851 8073
602 20250324 100300 4445414256 1851 1854 1856 1851 62934
603 20250324 100200 4328831404 1853 1860 1861 1853 54102
604 20250324 100100 4228429298 1861 1866 1866 1860 9221
605 20250324 100000 4211275587 1866 1868 1868 1862 11628
606 20250324 095900 4189599145 1866 1868 1870 1865 20874
607 20250324 095800 4150643466 1868 1867 1869 1865 19127
608 20250324 095700 4114904781 1867 1863 1867 1857 15611
609 20250324 095600 4085800140 1865 1855 1866 1855 66294
610 20250324 095500 3962513169 1855 1856 1857 1854 21621
611 20250324 095400 3922404860 1856 1854 1858 1853 23718
612 20250324 095300 3878392777 1854 1855 1857 1854 14098
613 20250324 095200 3852242503 1855 1858 1858 1853 15377
614 20250324 095100 3823718993 1858 1859 1859 1854 23905
615 20250324 095000 3779357452 1859 1859 1859 1856 9499
616 20250324 094900 3761716201 1859 1859 1860 1856 12968
617 20250324 094800 3737624710 1860 1863 1863 1855 87470
618 20250324 094700 3575107853 1863 1863 1863 1860 34341
619 20250324 094600 3511204447 1862 1863 1864 1861 50992
620 20250324 094500 3416276553 1863 1872 1872 1863 28847
621 20250324 094400 3362451449 1872 1875 1877 1871 16583
622 20250324 094300 3331367812 1875 1876 1876 1874 5575
623 20250324 094200 3320916656 1876 1875 1876 1869 5705
624 20250324 094100 3310228283 1875 1877 1879 1875 11000
625 20250324 094000 3289577023 1877 1863 1877 1863 83559
626 20250324 093900 3133330648 1865 1865 1865 1863 38725
627 20250324 093800 3061155960 1865 1867 1868 1864 31832
628 20250324 093700 3001763870 1868 1868 1868 1867 11447
629 20250324 093600 2980384123 1868 1870 1870 1867 10443
630 20250324 093500 2960879264 1870 1869 1870 1869 7553
631 20250324 093400 2946760674 1870 1869 1871 1868 12633
632 20250324 093300 2923138603 1869 1868 1872 1866 8326
633 20250324 093200 2907572447 1870 1865 1871 1865 10439
634 20250324 093100 2888080062 1865 1866 1874 1863 35942
635 20250324 093000 2820971105 1866 1862 1872 1862 30456
636 20250324 092900 2764183731 1865 1866 1866 1862 46293
637 20250324 092800 2677922378 1866 1867 1868 1865 25469
638 20250324 092700 2630393595 1868 1875 1875 1867 86420
639 20250324 092600 2468643761 1874 1876 1878 1873 33496
640 20250324 092500 2405873849 1876 1877 1878 1875 16657
641 20250324 092400 2374625585 1876 1881 1882 1875 17178
642 20250324 092300 2342375595 1880 1878 1884 1877 5891
643 20250324 092200 2331300941 1880 1881 1888 1876 30767
644 20250324 092100 2273360565 1882 1882 1883 1877 18166
645 20250324 092000 2239181451 1882 1882 1883 1881 11397
646 20250324 091900 2217731075 1883 1882 1883 1878 12056
647 20250324 091800 2195058169 1882 1885 1889 1875 9973
648 20250324 091700 2176266958 1886 1873 1889 1872 43780
649 20250324 091600 2093964941 1872 1882 1882 1871 36091
650 20250324 091500 2026385021 1882 1884 1886 1878 30008
651 20250324 091400 1969899960 1884 1873 1884 1870 58350
652 20250324 091300 1860530994 1874 1874 1877 1871 56136
653 20250324 091200 1755337403 1874 1886 1886 1874 43121
654 20250324 091100 1674315431 1886 1901 1902 1886 52795
655 20250324 091000 1574333163 1900 1899 1902 1898 18595
656 20250324 090900 1539005215 1899 1888 1903 1887 36711
657 20250324 090800 1469391273 1891 1900 1900 1885 36737
658 20250324 090700 1399815346 1900 1887 1900 1885 47156
659 20250324 090600 1310449522 1887 1888 1889 1880 38245
660 20250324 090500 1238255349 1880 1878 1898 1877 48252
661 20250324 090400 1147473794 1878 1858 1880 1858 108747
662 20250324 090300 944121487 1858 1858 1858 1847 57224
663 20250324 090200 838154320 1858 1834 1863 1834 89145
664 20250324 090100 673366149 1834 1833 1845 1817 174548
665 20250324 090000 353515488 1830 1864 1864 1825 190270

664
090710/min/candle-20250325.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,200200,34731305888,1969,1969,1969,1969,48859
20250325,200100,34731305888,1969,1969,1969,1969,0
20250325,200000,34731305888,1969,1969,1969,1969,0
20250325,195900,34731305888,1969,1969,1969,1969,0
20250325,195800,34731305888,1969,1969,1969,1969,0
20250325,195700,34731305888,1969,1969,1969,1969,0
20250325,195600,34731305888,1969,1969,1969,1969,0
20250325,195500,34731305888,1969,1969,1969,1969,0
20250325,195400,34731305888,1969,1969,1969,1969,0
20250325,195300,34731305888,1969,1969,1969,1969,0
20250325,195200,34731305888,1969,1969,1969,1969,0
20250325,195100,34731305888,1969,1969,1969,1969,0
20250325,195000,34731305888,1969,1969,1969,1969,0
20250325,194900,34731305888,1969,1969,1969,1969,0
20250325,194800,34731305888,1969,1969,1969,1969,0
20250325,194700,34731305888,1969,1969,1969,1969,0
20250325,194600,34731305888,1969,1969,1969,1969,0
20250325,194500,34731305888,1969,1969,1969,1969,0
20250325,194400,34731305888,1969,1969,1969,1969,0
20250325,194300,34731305888,1969,1969,1969,1969,0
20250325,194200,34731305888,1969,1969,1969,1969,0
20250325,194100,34731305888,1969,1969,1969,1969,0
20250325,194000,34731305888,1969,1969,1969,1969,0
20250325,193900,34731305888,1969,1969,1969,1969,0
20250325,193800,34731305888,1969,1969,1969,1969,0
20250325,193700,34731305888,1969,1969,1969,1969,0
20250325,193600,34731305888,1969,1969,1969,1969,0
20250325,193500,34731305888,1969,1969,1969,1969,0
20250325,193400,34731305888,1969,1969,1969,1969,0
20250325,193300,34731305888,1969,1969,1969,1969,0
20250325,193200,34731305888,1969,1969,1969,1969,48859
20250325,193100,34731305888,1969,1969,1969,1969,0
20250325,193000,34731305888,1969,1969,1969,1969,0
20250325,192900,34731305888,1969,1969,1969,1969,0
20250325,192800,34731305888,1969,1969,1969,1969,0
20250325,192700,34731305888,1969,1969,1969,1969,0
20250325,192600,34731305888,1969,1969,1969,1969,0
20250325,192500,34731305888,1969,1969,1969,1969,0
20250325,192400,34731305888,1969,1969,1969,1969,0
20250325,192300,34731305888,1969,1969,1969,1969,0
20250325,192200,34731305888,1969,1969,1969,1969,0
20250325,192100,34731305888,1969,1969,1969,1969,0
20250325,192000,34731305888,1969,1969,1969,1969,0
20250325,191900,34731305888,1969,1969,1969,1969,0
20250325,191800,34731305888,1969,1969,1969,1969,0
20250325,191700,34731305888,1969,1969,1969,1969,0
20250325,191600,34731305888,1969,1969,1969,1969,0
20250325,191500,34731305888,1969,1969,1969,1969,0
20250325,191400,34731305888,1969,1969,1969,1969,0
20250325,191300,34731305888,1969,1969,1969,1969,0
20250325,191200,34731305888,1969,1969,1969,1969,0
20250325,191100,34731305888,1969,1969,1969,1969,0
20250325,191000,34731305888,1969,1969,1969,1969,0
20250325,190900,34731305888,1969,1969,1969,1969,0
20250325,190800,34731305888,1969,1969,1969,1969,0
20250325,190700,34731305888,1969,1969,1969,1969,0
20250325,190600,34731305888,1969,1969,1969,1969,0
20250325,190500,34731305888,1969,1969,1969,1969,0
20250325,190400,34731305888,1969,1969,1969,1969,0
20250325,190300,34731305888,1969,1969,1969,1969,0
20250325,190200,34731305888,1969,1969,1969,1969,48859
20250325,190100,34731305888,1969,1969,1969,1969,0
20250325,190000,34731305888,1969,1969,1969,1969,0
20250325,185900,34731305888,1969,1969,1969,1969,0
20250325,185800,34731305888,1969,1969,1969,1969,0
20250325,185700,34731305888,1969,1969,1969,1969,0
20250325,185600,34731305888,1969,1969,1969,1969,0
20250325,185500,34731305888,1969,1969,1969,1969,0
20250325,185400,34731305888,1969,1969,1969,1969,0
20250325,185300,34731305888,1969,1969,1969,1969,0
20250325,185200,34731305888,1969,1969,1969,1969,0
20250325,185100,34731305888,1969,1969,1969,1969,0
20250325,185000,34731305888,1969,1969,1969,1969,0
20250325,184900,34731305888,1969,1969,1969,1969,0
20250325,184800,34731305888,1969,1969,1969,1969,0
20250325,184700,34731305888,1969,1969,1969,1969,0
20250325,184600,34731305888,1969,1969,1969,1969,0
20250325,184500,34731305888,1969,1969,1969,1969,0
20250325,184400,34731305888,1969,1969,1969,1969,0
20250325,184300,34731305888,1969,1969,1969,1969,0
20250325,184200,34731305888,1969,1969,1969,1969,0
20250325,184100,34731305888,1969,1969,1969,1969,0
20250325,184000,34731305888,1969,1969,1969,1969,0
20250325,183900,34731305888,1969,1969,1969,1969,0
20250325,183800,34731305888,1969,1969,1969,1969,0
20250325,183700,34731305888,1969,1969,1969,1969,0
20250325,183600,34731305888,1969,1969,1969,1969,0
20250325,183500,34731305888,1969,1969,1969,1969,0
20250325,183400,34731305888,1969,1969,1969,1969,0
20250325,183300,34731305888,1969,1969,1969,1969,0
20250325,183200,34731305888,1969,1969,1969,1969,48859
20250325,183100,34731305888,1969,1969,1969,1969,0
20250325,183000,34731305888,1969,1969,1969,1969,0
20250325,182900,34731305888,1969,1969,1969,1969,0
20250325,182800,34731305888,1969,1969,1969,1969,0
20250325,182700,34731305888,1969,1969,1969,1969,0
20250325,182600,34731305888,1969,1969,1969,1969,0
20250325,182500,34731305888,1969,1969,1969,1969,0
20250325,182400,34731305888,1969,1969,1969,1969,0
20250325,182300,34731305888,1969,1969,1969,1969,0
20250325,182200,34731305888,1969,1969,1969,1969,0
20250325,182100,34731305888,1969,1969,1969,1969,0
20250325,182000,34731305888,1969,1969,1969,1969,0
20250325,181900,34731305888,1969,1969,1969,1969,0
20250325,181800,34731305888,1969,1969,1969,1969,0
20250325,181700,34731305888,1969,1969,1969,1969,0
20250325,181600,34731305888,1969,1969,1969,1969,0
20250325,181500,34731305888,1969,1969,1969,1969,0
20250325,181400,34731305888,1969,1969,1969,1969,0
20250325,181300,34731305888,1969,1969,1969,1969,0
20250325,181200,34731305888,1969,1969,1969,1969,0
20250325,181100,34731305888,1969,1969,1969,1969,0
20250325,181000,34731305888,1969,1969,1969,1969,0
20250325,180900,34731305888,1969,1969,1969,1969,0
20250325,180800,34731305888,1969,1969,1969,1969,0
20250325,180700,34731305888,1969,1969,1969,1969,0
20250325,180600,34731305888,1969,1969,1969,1969,0
20250325,180500,34731305888,1969,1969,1969,1969,0
20250325,180400,34731305888,1969,1969,1969,1969,0
20250325,180300,34731305888,1969,1969,1969,1969,0
20250325,180200,34731305888,1969,1969,1969,1969,48859
20250325,180100,34731305888,1969,1969,1969,1969,0
20250325,180000,34731305888,1969,1969,1969,1969,0
20250325,175900,34731305888,1969,1969,1969,1969,0
20250325,175800,34731305888,1969,1969,1969,1969,0
20250325,175700,34731305888,1969,1969,1969,1969,0
20250325,175600,34731305888,1969,1969,1969,1969,0
20250325,175500,34731305888,1969,1969,1969,1969,0
20250325,175400,34731305888,1969,1969,1969,1969,0
20250325,175300,34731305888,1969,1969,1969,1969,0
20250325,175200,34731305888,1969,1969,1969,1969,0
20250325,175100,34731305888,1969,1969,1969,1969,0
20250325,175000,34731305888,1969,1969,1969,1969,0
20250325,174900,34731305888,1969,1969,1969,1969,0
20250325,174800,34731305888,1969,1969,1969,1969,0
20250325,174700,34731305888,1969,1969,1969,1969,0
20250325,174600,34731305888,1969,1969,1969,1969,0
20250325,174500,34731305888,1969,1969,1969,1969,0
20250325,174400,34731305888,1969,1969,1969,1969,0
20250325,174300,34731305888,1969,1969,1969,1969,0
20250325,174200,34731305888,1969,1969,1969,1969,0
20250325,174100,34731305888,1969,1969,1969,1969,0
20250325,174000,34731305888,1969,1969,1969,1969,0
20250325,173900,34731305888,1969,1969,1969,1969,0
20250325,173800,34731305888,1969,1969,1969,1969,0
20250325,173700,34731305888,1969,1969,1969,1969,0
20250325,173600,34731305888,1969,1969,1969,1969,0
20250325,173500,34731305888,1969,1969,1969,1969,0
20250325,173400,34731305888,1969,1969,1969,1969,0
20250325,173300,34731305888,1969,1969,1969,1969,0
20250325,173200,34731305888,1969,1969,1969,1969,48859
20250325,173100,34731305888,1969,1969,1969,1969,0
20250325,173000,34731305888,1969,1969,1969,1969,0
20250325,172900,34731305888,1969,1969,1969,1969,0
20250325,172800,34731305888,1969,1969,1969,1969,0
20250325,172700,34731305888,1969,1969,1969,1969,0
20250325,172600,34731305888,1969,1969,1969,1969,0
20250325,172500,34731305888,1969,1969,1969,1969,0
20250325,172400,34731305888,1969,1969,1969,1969,0
20250325,172300,34731305888,1969,1969,1969,1969,0
20250325,172200,34731305888,1969,1969,1969,1969,0
20250325,172100,34731305888,1969,1969,1969,1969,0
20250325,172000,34731305888,1969,1969,1969,1969,0
20250325,171900,34731305888,1969,1969,1969,1969,0
20250325,171800,34731305888,1969,1969,1969,1969,0
20250325,171700,34731305888,1969,1969,1969,1969,0
20250325,171600,34731305888,1969,1969,1969,1969,0
20250325,171500,34731305888,1969,1969,1969,1969,0
20250325,171400,34731305888,1969,1969,1969,1969,0
20250325,171300,34731305888,1969,1969,1969,1969,0
20250325,171200,34731305888,1969,1969,1969,1969,0
20250325,171100,34731305888,1969,1969,1969,1969,0
20250325,171000,34731305888,1969,1969,1969,1969,0
20250325,170900,34731305888,1969,1969,1969,1969,0
20250325,170800,34731305888,1969,1969,1969,1969,0
20250325,170700,34731305888,1969,1969,1969,1969,0
20250325,170600,34731305888,1969,1969,1969,1969,0
20250325,170500,34731305888,1969,1969,1969,1969,0
20250325,170400,34731305888,1969,1969,1969,1969,0
20250325,170300,34731305888,1969,1969,1969,1969,0
20250325,170200,34731305888,1969,1969,1969,1969,48859
20250325,170100,34731305888,1969,1969,1969,1969,0
20250325,170000,34731305888,1969,1969,1969,1969,0
20250325,165900,34731305888,1969,1969,1969,1969,0
20250325,165800,34731305888,1969,1969,1969,1969,0
20250325,165700,34731305888,1969,1969,1969,1969,0
20250325,165600,34731305888,1969,1969,1969,1969,0
20250325,165500,34731305888,1969,1969,1969,1969,0
20250325,165400,34731305888,1969,1969,1969,1969,0
20250325,165300,34731305888,1969,1969,1969,1969,0
20250325,165200,34731305888,1969,1969,1969,1969,0
20250325,165100,34731305888,1969,1969,1969,1969,0
20250325,165000,34731305888,1969,1969,1969,1969,0
20250325,164900,34731305888,1969,1969,1969,1969,0
20250325,164800,34731305888,1969,1969,1969,1969,0
20250325,164700,34731305888,1969,1969,1969,1969,0
20250325,164600,34731305888,1969,1969,1969,1969,0
20250325,164500,34731305888,1969,1969,1969,1969,0
20250325,164400,34731305888,1969,1969,1969,1969,0
20250325,164300,34731305888,1969,1969,1969,1969,0
20250325,164200,34731305888,1969,1969,1969,1969,0
20250325,164100,34731305888,1969,1969,1969,1969,0
20250325,164000,34731305888,1969,1969,1969,1969,0
20250325,163900,34731305888,1969,1969,1969,1969,0
20250325,163800,34731305888,1969,1969,1969,1969,0
20250325,163700,34731305888,1969,1969,1969,1969,0
20250325,163600,34731305888,1969,1969,1969,1969,0
20250325,163500,34731305888,1969,1969,1969,1969,0
20250325,163400,34731305888,1969,1969,1969,1969,0
20250325,163300,34731305888,1969,1969,1969,1969,0
20250325,163200,34731305888,1969,1969,1969,1969,48859
20250325,163100,34731305888,1969,1969,1969,1969,0
20250325,163000,34731305888,1969,1969,1969,1969,0
20250325,162900,34731305888,1969,1969,1969,1969,0
20250325,162800,34731305888,1969,1969,1969,1969,0
20250325,162700,34731305888,1969,1969,1969,1969,0
20250325,162600,34731305888,1969,1969,1969,1969,0
20250325,162500,34731305888,1969,1969,1969,1969,0
20250325,162400,34731305888,1969,1969,1969,1969,0
20250325,162300,34731305888,1969,1969,1969,1969,0
20250325,162200,34731305888,1969,1969,1969,1969,0
20250325,162100,34731305888,1969,1969,1969,1969,0
20250325,162000,34731305888,1969,1969,1969,1969,0
20250325,161900,34731305888,1969,1969,1969,1969,0
20250325,161800,34731305888,1969,1969,1969,1969,0
20250325,161700,34731305888,1969,1969,1969,1969,0
20250325,161600,34731305888,1969,1969,1969,1969,0
20250325,161500,34731305888,1969,1969,1969,1969,0
20250325,161400,34731305888,1969,1969,1969,1969,0
20250325,161300,34731305888,1969,1969,1969,1969,0
20250325,161200,34731305888,1969,1969,1969,1969,0
20250325,161100,34731305888,1969,1969,1969,1969,0
20250325,161000,34731305888,1969,1969,1969,1969,0
20250325,160900,34731305888,1969,1969,1969,1969,0
20250325,160800,34731305888,1969,1969,1969,1969,0
20250325,160700,34731305888,1969,1969,1969,1969,0
20250325,160600,34731305888,1969,1969,1969,1969,0
20250325,160500,34731305888,1969,1969,1969,1969,0
20250325,160400,34731305888,1969,1969,1969,1969,0
20250325,160300,34731305888,1969,1969,1969,1969,0
20250325,160200,34731305888,1969,1969,1969,1969,48859
20250325,160100,34731305888,1969,1969,1969,1969,0
20250325,160000,34731305888,1969,1969,1969,1969,0
20250325,155900,34731305888,1969,1969,1969,1969,0
20250325,155800,34731305888,1969,1969,1969,1969,0
20250325,155700,34731305888,1969,1969,1969,1969,0
20250325,155600,34731305888,1969,1969,1969,1969,0
20250325,155500,34731305888,1969,1969,1969,1969,0
20250325,155400,34731305888,1969,1969,1969,1969,0
20250325,155300,34731305888,1969,1969,1969,1969,0
20250325,155200,34731305888,1969,1969,1969,1969,0
20250325,155100,34731305888,1969,1969,1969,1969,0
20250325,155000,34731305888,1969,1969,1969,1969,0
20250325,154900,34731305888,1969,1969,1969,1969,0
20250325,154800,34731305888,1969,1969,1969,1969,0
20250325,154700,34731305888,1969,1969,1969,1969,0
20250325,154600,34731305888,1969,1969,1969,1969,0
20250325,154500,34731305888,1969,1969,1969,1969,0
20250325,154400,34731305888,1969,1969,1969,1969,0
20250325,154300,34731305888,1969,1969,1969,1969,0
20250325,154200,34731305888,1969,1969,1969,1969,0
20250325,154100,34731305888,1969,1969,1969,1969,0
20250325,154000,34731305888,1969,1969,1969,1969,0
20250325,153900,34731305888,1969,1969,1969,1969,0
20250325,153800,34731305888,1969,1969,1969,1969,0
20250325,153700,34731305888,1969,1969,1969,1969,0
20250325,153600,34731305888,1969,1969,1969,1969,0
20250325,153500,34731305888,1969,1969,1969,1969,0
20250325,153400,34731305888,1969,1969,1969,1969,0
20250325,153300,34731305888,1969,1969,1969,1969,0
20250325,153200,34731305888,1969,1969,1969,1969,48859
20250325,153100,34731305888,1969,1969,1969,1969,0
20250325,153000,34731305888,1969,1969,1969,1969,48859
20250325,152900,34635102517,1968,1968,1968,1968,0
20250325,152800,34635102517,1968,1968,1968,1968,0
20250325,152700,34635102517,1968,1968,1968,1968,0
20250325,152600,34635102517,1968,1968,1968,1968,0
20250325,152500,34635102517,1968,1968,1968,1968,0
20250325,152400,34635102517,1968,1968,1968,1968,0
20250325,152300,34635102517,1968,1968,1968,1968,0
20250325,152200,34635102517,1968,1968,1968,1968,0
20250325,152100,34635102517,1968,1968,1968,1968,0
20250325,152000,34635102517,1968,1968,1968,1968,0
20250325,151900,34635102517,1968,1967,1969,1967,18489
20250325,151800,34598721094,1967,1968,1968,1967,3748
20250325,151700,34591346942,1968,1967,1968,1967,10228
20250325,151600,34571223931,1967,1967,1968,1966,7830
20250325,151500,34555820663,1967,1966,1969,1964,7571
20250325,151400,34540940056,1969,1964,1969,1964,10690
20250325,151300,34519922968,1964,1966,1966,1964,5459
20250325,151200,34509198551,1966,1968,1968,1965,6621
20250325,151100,34496183354,1968,1964,1968,1963,9765
20250325,151000,34476997582,1962,1963,1964,1962,6588
20250325,150900,34464064558,1963,1961,1965,1960,7331
20250325,150800,34449679969,1961,1962,1962,1960,3873
20250325,150700,34442086216,1960,1962,1965,1960,6472
20250325,150600,34429392105,1962,1968,1968,1961,5481
20250325,150500,34418628975,1966,1967,1968,1966,6926
20250325,150400,34405004574,1967,1958,1970,1958,23453
20250325,150300,34358966750,1960,1957,1960,1957,9408
20250325,150200,34340535539,1959,1959,1960,1956,6991
20250325,150100,34326849857,1959,1961,1961,1951,18547
20250325,150000,34290578577,1961,1967,1967,1960,43258
20250325,145900,34205724965,1965,1962,1970,1962,24492
20250325,145800,34157593847,1963,1971,1972,1961,33573
20250325,145700,34091627579,1971,1976,1976,1969,38489
20250325,145600,34015733022,1977,1977,1977,1975,2533
20250325,145500,34010727501,1976,1977,1978,1975,3562
20250325,145400,34003687781,1977,1977,1977,1976,17186
20250325,145300,33969718721,1977,1977,1978,1976,5752
20250325,145200,33958347022,1977,1977,1978,1976,9429
20250325,145100,33939706354,1977,1977,1978,1977,1091
20250325,145000,33937549414,1977,1979,1979,1977,3860
20250325,144900,33929914289,1979,1980,1980,1978,5288
20250325,144800,33919449328,1980,1980,1980,1979,4522
20250325,144700,33910499778,1980,1983,1983,1980,32564
20250325,144600,33845995001,1983,1982,1983,1981,1852
20250325,144500,33842324146,1982,1982,1982,1981,1673
20250325,144400,33839009672,1983,1983,1983,1981,8465
20250325,144300,33822232762,1983,1981,1983,1981,5192
20250325,144200,33811942249,1982,1982,1982,1981,2209
20250325,144100,33807564662,1981,1982,1983,1981,484
20250325,144000,33806605458,1982,1984,1984,1981,2188
20250325,143900,33802270160,1984,1979,1984,1979,2032
20250325,143800,33798241749,1979,1979,1983,1978,4876
20250325,143700,33788582709,1978,1979,1981,1976,8634
20250325,143600,33771489267,1976,1976,1979,1976,7282
20250325,143500,33757093883,1976,1975,1976,1975,4608
20250325,143400,33747988913,1976,1973,1976,1972,8326
20250325,143300,33731558583,1973,1974,1975,1971,13512
20250325,143200,33704902483,1975,1976,1976,1974,11228
20250325,143100,33682733229,1976,1974,1976,1973,12623
20250325,143000,33657813829,1974,1976,1976,1974,10624
20250325,142900,33636834799,1976,1977,1977,1975,3095
20250325,142800,33630719565,1976,1978,1979,1975,10699
20250325,142700,33609573974,1979,1977,1981,1976,22173
20250325,142600,33565718319,1980,1978,1981,1977,23359
20250325,142500,33519491669,1979,1979,1981,1976,10694
20250325,142400,33498334897,1980,1975,1982,1975,9035
20250325,142300,33480448975,1983,1970,1983,1966,37331
20250325,142200,33406847355,1970,1977,1977,1970,35215
20250325,142100,33337351247,1977,1980,1980,1976,18450
20250325,142000,33300851121,1980,1982,1982,1980,18318
20250325,141900,33264563814,1982,1984,1984,1982,11076
20250325,141800,33242606449,1983,1985,1985,1983,21922
20250325,141700,33199097708,1985,1986,1986,1985,4767
20250325,141600,33189631193,1988,1988,1988,1986,9558
20250325,141500,33170646349,1988,1990,1990,1988,1655
20250325,141400,33167353677,1990,1989,1990,1987,12105
20250325,141300,33143276110,1989,1986,1989,1985,3156
20250325,141200,33137010948,1985,1990,1990,1984,16763
20250325,141100,33103710121,1989,1990,1990,1987,4287
20250325,141000,33095182428,1990,1991,1991,1985,8022
20250325,140900,33079244695,1991,1993,1993,1985,13454
20250325,140800,33052493340,1993,1993,1994,1993,1450
20250325,140700,33049602279,1995,1995,1996,1987,2858
20250325,140600,33043903677,1987,1999,1999,1987,6333
20250325,140500,33031259486,1998,1990,1999,1990,11452
20250325,140400,33008414454,1990,1986,1990,1985,5666
20250325,140300,32997158933,1987,1986,1987,1985,5161
20250325,140200,32986910795,1986,1985,1987,1984,8452
20250325,140100,32970125927,1986,1990,1991,1985,3075
20250325,140000,32964015694,1990,1982,1991,1982,2653
20250325,135900,32958746449,1983,1983,1984,1982,7828
20250325,135800,32943225250,1983,1987,1987,1982,18063
20250325,135700,32907354394,1990,1987,1993,1985,12156
20250325,135600,32883184299,1990,1993,2000,1987,23568
20250325,135500,32836238870,1998,1980,2000,1978,38205
20250325,135400,32760296009,1979,1985,1985,1979,23389
20250325,135300,32713984422,1980,1987,1988,1980,12306
20250325,135200,32689576536,1987,1988,1989,1987,12997
20250325,135100,32663743608,1989,1992,1992,1988,4979
20250325,135000,32653830675,1992,1990,1992,1990,6135
20250325,134900,32641615011,1990,1976,1991,1976,27860
20250325,134800,32586267265,1980,1976,1980,1967,12041
20250325,134700,32562528963,1976,1987,1988,1960,70943
20250325,134600,32422216121,1988,1991,1992,1988,33190
20250325,134500,32356171093,1991,1994,1994,1991,14406
20250325,134400,32327466956,1994,1999,1999,1994,24228
20250325,134300,32279106064,1999,1999,2000,1999,13299
20250325,134200,32252520807,2000,2000,2000,1999,12618
20250325,134100,32227289981,2000,2000,2005,2000,2345
20250325,134000,32222599911,2000,2000,2005,1999,14511
20250325,133900,32193579581,2000,2000,2000,1999,49292
20250325,133800,32095009796,2000,2005,2007,2000,3734
20250325,133700,32087527447,2005,2010,2010,2005,20733
20250325,133600,32045950222,2010,2010,2010,2005,561
20250325,133500,32044822692,2005,2005,2010,2005,6783
20250325,133400,32031210467,2005,2005,2010,2005,13371
20250325,133300,32004401577,2005,2010,2015,2005,2945
20250325,133200,31998485336,2010,2010,2012,2010,1188
20250325,133100,31996097442,2010,2005,2015,2005,4313
20250325,133000,31987449712,2005,2015,2020,2005,28248
20250325,132900,31930665632,2015,2020,2025,2015,14818
20250325,132800,31900732282,2020,2015,2020,2015,5418
20250325,132700,31889790772,2015,2015,2015,2010,7878
20250325,132600,31873920702,2010,2010,2015,2010,9673
20250325,132500,31854457017,2010,2015,2015,2010,3029
20250325,132400,31848364977,2015,2010,2015,2010,2030
20250325,132300,31844280657,2010,2010,2015,2010,385
20250325,132200,31843506727,2010,2020,2020,2010,3792
20250325,132100,31835872932,2015,2020,2020,2015,10708
20250325,132000,31814296132,2015,2020,2025,2015,1040
20250325,131900,31812198382,2020,2020,2025,2020,2159
20250325,131800,31807836857,2020,2025,2025,2020,4761
20250325,131700,31798210102,2020,2017,2020,2015,4660
20250325,131600,31788796986,2020,2020,2020,2020,2909
20250325,131500,31782920806,2020,2025,2027,2020,5867
20250325,131400,31771053447,2025,2025,2027,2025,3578
20250325,131300,31763807879,2025,2030,2030,2025,10536
20250325,131200,31742426764,2030,2025,2030,2022,12419
20250325,131100,31717278941,2025,2015,2025,2010,18566
20250325,131000,31679800918,2010,2015,2015,2010,9586
20250325,130900,31660485143,2015,2010,2015,2010,2847
20250325,130800,31654755828,2015,2015,2020,2010,14510
20250325,130700,31625544618,2020,2017,2020,2015,2025
20250325,130600,31621454648,2015,2020,2020,2015,4382
20250325,130500,31612622140,2020,2020,2025,2020,2757
20250325,130400,31607050130,2025,2015,2025,2015,15285
20250325,130300,31576183090,2020,2020,2020,2015,11098
20250325,130200,31553776510,2020,2025,2025,2020,6091
20250325,130100,31541454320,2025,2030,2030,2025,4004
20250325,130000,31533333970,2040,2015,2040,2010,28447
20250325,125900,31475653765,2015,2015,2015,2010,5847
20250325,125800,31463889775,2010,2015,2015,2005,6587
20250325,125700,31450648955,2010,2005,2020,2005,12220
20250325,125600,31426055455,2010,2005,2010,2005,1116
20250325,125500,31423812990,2010,2005,2010,2005,5116
20250325,125400,31413549905,2005,2000,2005,2000,15688
20250325,125300,31382146450,2005,2005,2010,2000,18030
20250325,125200,31345992290,2005,2005,2010,2005,16272
20250325,125100,31313334855,2010,2015,2015,2005,26370
20250325,125000,31260378010,2020,2020,2020,2010,3953
20250325,124900,31252414540,2015,2015,2020,2010,27112
20250325,124800,31197813584,2017,2025,2030,2015,19286
20250325,124700,31158838615,2030,2040,2040,2030,22208
20250325,124600,31113652525,2045,2045,2045,2035,48661
20250325,124500,31014345130,2045,2032,2045,2030,114268
20250325,124400,30781111851,2035,2025,2035,2022,37657
20250325,124300,30704770858,2022,2010,2025,2010,20604
20250325,124200,30663187535,2015,2000,2015,2000,19850
20250325,124100,30623293510,2000,2000,2010,2000,3748
20250325,124000,30615790620,2000,2005,2005,2000,6545
20250325,123900,30602679910,2005,2005,2005,2000,2398
20250325,123800,30597872485,2005,2000,2005,2000,5658
20250325,123700,30586543736,2000,2005,2010,2000,32642
20250325,123600,30521139441,2010,2005,2010,2005,7156
20250325,123500,30506758096,2010,2005,2010,2000,24032
20250325,123400,30458506536,2010,2005,2010,2000,9801
20250325,123300,30438845916,2010,2000,2010,2000,10665
20250325,123200,30417481726,2005,2005,2010,2000,5250
20250325,123100,30406957399,2010,2000,2015,2000,16123
20250325,123000,30374555059,2010,1994,2010,1994,22298
20250325,122900,30329971864,1994,1996,1996,1994,9949
20250325,122800,30310126829,1996,1996,1996,1995,3924
20250325,122700,30302297954,1996,1999,1999,1994,28068
20250325,122600,30246280023,1999,2000,2000,1999,7204
20250325,122500,30231878171,2000,2000,2002,1999,4898
20250325,122400,30222082783,1999,2005,2005,1999,25885
20250325,122300,30170314988,2005,2005,2010,2000,6366
20250325,122200,30157552558,2005,2000,2010,2000,2637
20250325,122100,30152263078,2000,2007,2007,2000,1951
20250325,122000,30148352023,2007,2005,2010,2000,18841
20250325,121900,30110623037,2007,2005,2010,2005,1400
20250325,121800,30107815652,2010,2005,2010,2000,8262
20250325,121700,30091247762,2005,2000,2005,1999,7401
20250325,121600,30076444392,1999,2005,2005,1999,6235
20250325,121500,30063974955,2005,2005,2005,2000,5548
20250325,121400,30052875685,2005,2005,2005,2000,2897
20250325,121300,30047073880,2005,2005,2005,2000,1714
20250325,121200,30043641270,2005,1999,2005,1999,5611
20250325,121100,30032394102,2005,1995,2005,1995,7429
20250325,121000,30017546193,1995,1998,1998,1995,15989
20250325,120900,29985639843,1998,1999,1999,1996,7182
20250325,120800,29971298005,1999,1998,2005,1996,21243
20250325,120700,29928863360,1998,1998,1998,1997,7912
20250325,120600,29913061236,1999,1998,1999,1997,5628
20250325,120500,29901816709,1998,1998,2000,1997,8474
20250325,120400,29884886951,1998,1998,2005,1998,24838
20250325,120300,29835259822,2005,1999,2005,1996,17928
20250325,120200,29799437908,1997,2000,2000,1997,22000
20250325,120100,29755457779,2000,2005,2005,2000,9359
20250325,120000,29736718328,2005,2010,2010,2005,14440
20250325,115900,29707763448,2010,2005,2010,2005,4514
20250325,115800,29698699758,2005,2010,2010,2005,6060
20250325,115700,29686520633,2010,2015,2015,2010,16630
20250325,115600,29653093823,2015,2010,2015,2010,5274
20250325,115500,29642482458,2010,2010,2010,2005,10363
20250325,115400,29621669946,2010,2010,2010,2005,9168
20250325,115300,29603246106,2010,2005,2015,2005,11303
20250325,115200,29580527631,2010,2000,2010,1999,30936
20250325,115100,29518502421,2010,2005,2015,2000,44317
20250325,115000,29429658786,2010,2007,2010,2005,12570
20250325,114900,29404415346,2010,1996,2015,1995,44281
20250325,114800,29315859807,1996,1995,1999,1995,1761
20250325,114700,29312342976,1994,1993,1995,1993,15498
20250325,114600,29281441264,1993,1993,1994,1992,22937
20250325,114500,29235728223,1993,1998,2000,1992,19471
20250325,114400,29196884827,1999,1996,2000,1996,5776
20250325,114300,29185345453,1996,2000,2000,1995,10643
20250325,114200,29164090263,2005,1999,2005,1999,8283
20250325,114100,29147525353,1999,2005,2007,1997,17709
20250325,114000,29112078605,2005,1993,2005,1993,40929
20250325,113900,29030312139,1993,1991,1996,1990,31739
20250325,113800,28967079643,1992,1997,1998,1991,30241
20250325,113700,28906807626,1996,2000,2000,1995,28100
20250325,113600,28850694715,2000,1992,2000,1990,77028
20250325,113500,28697157580,1991,2005,2005,1991,130124
20250325,113400,28437136961,2005,2010,2010,2000,34404
20250325,113300,28368237096,2010,2015,2015,2000,86369
20250325,113200,28194981361,2015,2030,2030,2015,19075
20250325,113100,28156506951,2030,2035,2035,2015,25607
20250325,113000,28104819621,2030,2035,2040,2020,15890
20250325,112900,28072537816,2035,2045,2045,2030,35937
20250325,112800,27999223196,2040,2050,2050,2040,21827
20250325,112700,27954653971,2050,2045,2055,2045,48918
20250325,112600,27854396501,2050,2040,2055,2035,62616
20250325,112500,27726150599,2040,2025,2040,2025,23853
20250325,112400,27677673169,2030,2015,2030,2015,43843
20250325,112300,27589018394,2020,2015,2020,2015,13558
20250325,112200,27561668144,2020,2015,2020,2015,17173
20250325,112100,27527036454,2015,2015,2015,2010,14576
20250325,112000,27497700662,2015,2010,2015,2005,35671
20250325,111900,27426046672,2010,2025,2025,2005,89186
20250325,111800,27246615097,2020,2035,2035,2020,64287
20250325,111700,27116331432,2030,2035,2040,2030,25438
20250325,111600,27064580135,2035,2040,2040,2035,35227
20250325,111500,26992873150,2040,2040,2045,2035,22388
20250325,111400,26947229240,2040,2045,2045,2040,23359
20250325,111300,26899553960,2045,2045,2050,2045,12541
20250325,111200,26873901410,2045,2050,2055,2045,9332
20250325,111100,26854774685,2050,2050,2055,2050,8146
20250325,111000,26838074215,2050,2050,2055,2050,4297
20250325,110900,26829265264,2050,2060,2060,2050,6843
20250325,110800,26815208994,2055,2055,2060,2055,12060
20250325,110700,26790401104,2055,2060,2065,2055,15967
20250325,110600,26757510404,2060,2060,2060,2055,18023
20250325,110500,26720386449,2060,2060,2065,2055,14830
20250325,110400,26689841519,2060,2060,2060,2055,24893
20250325,110300,26638600234,2055,2057,2060,2055,14975
20250325,110200,26607792928,2060,2055,2060,2055,5109
20250325,110100,26597278563,2060,2062,2065,2055,37759
20250325,110000,26519503916,2065,2060,2065,2060,19363
20250325,105900,26479549214,2062,2055,2065,2055,20696
20250325,105800,26436888837,2060,2057,2065,2055,25238
20250325,105700,26384898003,2060,2050,2060,2050,9823
20250325,105600,26364705232,2055,2045,2055,2045,16399
20250325,105500,26331089802,2050,2050,2055,2045,8816
20250325,105400,26313014292,2055,2045,2055,2040,40797
20250325,105300,26229498197,2050,2055,2055,2045,11054
20250325,105200,26206851732,2055,2050,2055,2050,8369
20250325,105100,26189677547,2045,2045,2050,2045,5760
20250325,105000,26177881886,2045,2045,2047,2045,6199
20250325,104900,26165204903,2045,2045,2050,2045,7890
20250325,104800,26149068430,2045,2050,2052,2045,12441
20250325,104700,26123607115,2050,2045,2050,2045,18107
20250325,104600,26086526063,2045,2045,2045,2040,15313
20250325,104500,26055259598,2045,2045,2050,2040,27762
20250325,104400,25998599818,2050,2040,2050,2040,31679
20250325,104300,25933884858,2042,2045,2050,2040,54854
20250325,104200,25821748747,2045,2050,2050,2045,11313
20250325,104100,25798595827,2050,2050,2055,2050,73772
20250325,104000,25647354542,2050,2050,2055,2050,8578
20250325,103900,25629760627,2050,2055,2060,2050,34385
20250325,103800,25559149062,2060,2055,2060,2055,10228
20250325,103700,25538105825,2055,2060,2060,2055,5086
20250325,103600,25527638839,2060,2060,2060,2055,16920
20250325,103500,25492829469,2055,2055,2065,2055,22306
20250325,103400,25446927531,2055,2055,2060,2055,20355
20250325,103300,25405079699,2055,2065,2065,2055,44704
20250325,103200,25313039622,2065,2065,2070,2060,21226
20250325,103100,25269248332,2070,2075,2075,2065,6085
20250325,103000,25256651567,2070,2075,2075,2065,4675
20250325,102900,25246973342,2065,2080,2080,2065,20952
20250325,102800,25203520707,2075,2080,2080,2075,22187
20250325,102700,25157439172,2075,2080,2085,2075,28981
20250325,102600,25097150678,2075,2055,2085,2055,33569
20250325,102500,25027695253,2055,2055,2065,2052,45388
20250325,102400,24934393602,2055,2060,2062,2055,42520
20250325,102300,24846854438,2060,2070,2075,2060,25811
20250325,102200,24793555868,2070,2070,2075,2065,22638
20250325,102100,24746695314,2070,2070,2070,2065,14330
20250325,102000,24717055193,2065,2070,2075,2065,11506
20250325,101900,24693250643,2070,2080,2080,2065,20984
20250325,101800,24649782538,2080,2090,2090,2075,30970
20250325,101700,24585251173,2090,2090,2090,2080,39885
20250325,101600,24502003823,2085,2080,2090,2075,59038
20250325,101500,24379007808,2080,2075,2080,2070,14691
20250325,101400,24348530003,2075,2070,2075,2065,28551
20250325,101300,24289405183,2065,2060,2070,2060,40969
20250325,101200,24204776658,2065,2065,2065,2060,22487
20250325,101100,24158429253,2065,2060,2065,2060,15262
20250325,101000,24126960208,2065,2060,2070,2060,35928
20250325,100900,24052834938,2060,2055,2065,2055,26455
20250325,100800,23998341601,2055,2055,2060,2055,40529
20250325,100700,23915052161,2055,2060,2060,2055,50300
20250325,100600,23811626946,2060,2070,2070,2060,27024
20250325,100500,23755892331,2065,2065,2070,2060,19577
20250325,100400,23715444201,2060,2060,2070,2055,65111
20250325,100300,23581404321,2055,2080,2080,2055,102972
20250325,100200,23368716851,2075,2085,2085,2075,47674
20250325,100100,23269544631,2080,2085,2087,2080,9970
20250325,100000,23248760638,2085,2085,2090,2080,30982
20250325,095900,23184161024,2085,2087,2090,2080,19936
20250325,095800,23142573936,2080,2080,2090,2080,18675
20250325,095700,23103639156,2080,2090,2090,2080,33671
20250325,095600,23033430011,2090,2085,2090,2080,37391
20250325,095500,22955463481,2085,2085,2085,2080,21834
20250325,095400,22909977646,2080,2085,2090,2080,28874
20250325,095300,22849732262,2085,2077,2085,2075,46364
20250325,095200,22753304931,2080,2070,2080,2070,44227
20250325,095100,22661573506,2070,2075,2080,2070,38967
20250325,095000,22580813009,2080,2080,2080,2070,36940
20250325,094900,22504136214,2080,2087,2087,2075,114479
20250325,094800,22266205141,2087,2090,2097,2085,36119
20250325,094700,22190686271,2085,2090,2095,2080,56606
20250325,094600,22072573111,2090,2105,2105,2085,87520
20250325,094500,21889066729,2100,2110,2110,2100,65587
20250325,094400,21750990488,2110,2105,2110,2100,120920
20250325,094300,21496177720,2105,2100,2110,2095,157542
20250325,094200,21164532990,2100,2080,2100,2080,61841
20250325,094100,21035414477,2080,2085,2085,2080,31176
20250325,094000,20970545010,2080,2080,2085,2075,34942
20250325,093900,20897867155,2075,2080,2085,2075,63427
20250325,093800,20765986630,2080,2092,2100,2080,93476
20250325,093700,20570665443,2090,2080,2095,2070,84867
20250325,093600,20394164638,2080,2090,2090,2080,61957
20250325,093500,20265057820,2085,2110,2115,2085,189622
20250325,093400,19866500123,2110,2110,2120,2105,276092
20250325,093300,19283366026,2105,2090,2110,2085,336294
20250325,093200,18577432700,2090,2080,2090,2075,139540
20250325,093100,18286299971,2080,2065,2085,2060,102611
20250325,093000,18073882611,2070,2055,2070,2050,70466
20250325,092900,17928915891,2055,2050,2055,2040,51880
20250325,092800,17822707571,2045,2060,2060,2045,89746
20250325,092700,17638708214,2060,2050,2060,2050,43328
20250325,092600,17549685254,2055,2055,2060,2045,124990
20250325,092500,17293479831,2060,2080,2085,2050,152075
20250325,092400,16979848231,2080,2090,2090,2080,64956
20250325,092300,16844442219,2085,2090,2095,2085,77434
20250325,092200,16682818926,2090,2085,2095,2080,100026
20250325,092100,16474132326,2090,2100,2100,2085,120734
20250325,092000,16221330045,2100,2085,2100,2075,108865
20250325,091900,15993459750,2080,2100,2100,2070,232198
20250325,091800,15508472360,2095,2085,2100,2080,299789
20250325,091700,14880444317,2085,2045,2090,2045,220210
20250325,091600,14425023308,2050,2040,2055,2035,107726
20250325,091500,14204882623,2045,2055,2060,2030,211523
20250325,091400,13772738644,2055,2055,2065,2050,185709
20250325,091300,13390880546,2055,2060,2070,2050,158032
20250325,091200,13066091224,2060,2090,2090,2055,182519
20250325,091100,12688750319,2090,2090,2095,2070,210030
20250325,091000,12251624812,2085,2077,2095,2075,205072
20250325,090900,11823412293,2080,2090,2095,2060,280266
20250325,090800,11241284982,2090,2115,2115,2085,261565
20250325,090700,10690973237,2110,2145,2145,2105,491611
20250325,090600,9648591125,2145,2135,2145,2100,1085544
20250325,090500,7336183058,2130,2130,2130,2130,0
20250325,090400,7336183058,2130,2130,2130,2130,0
20250325,090300,7336183058,2130,2105,2130,2085,782151
20250325,090200,5687103171,2105,2065,2125,2050,1042195
20250325,090100,3501714228,2065,2015,2100,2000,835445
20250325,090000,1791648785,2005,1940,2075,1940,898372
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250325 200200 34731305888 1969 1969 1969 1969 48859
3 20250325 200100 34731305888 1969 1969 1969 1969 0
4 20250325 200000 34731305888 1969 1969 1969 1969 0
5 20250325 195900 34731305888 1969 1969 1969 1969 0
6 20250325 195800 34731305888 1969 1969 1969 1969 0
7 20250325 195700 34731305888 1969 1969 1969 1969 0
8 20250325 195600 34731305888 1969 1969 1969 1969 0
9 20250325 195500 34731305888 1969 1969 1969 1969 0
10 20250325 195400 34731305888 1969 1969 1969 1969 0
11 20250325 195300 34731305888 1969 1969 1969 1969 0
12 20250325 195200 34731305888 1969 1969 1969 1969 0
13 20250325 195100 34731305888 1969 1969 1969 1969 0
14 20250325 195000 34731305888 1969 1969 1969 1969 0
15 20250325 194900 34731305888 1969 1969 1969 1969 0
16 20250325 194800 34731305888 1969 1969 1969 1969 0
17 20250325 194700 34731305888 1969 1969 1969 1969 0
18 20250325 194600 34731305888 1969 1969 1969 1969 0
19 20250325 194500 34731305888 1969 1969 1969 1969 0
20 20250325 194400 34731305888 1969 1969 1969 1969 0
21 20250325 194300 34731305888 1969 1969 1969 1969 0
22 20250325 194200 34731305888 1969 1969 1969 1969 0
23 20250325 194100 34731305888 1969 1969 1969 1969 0
24 20250325 194000 34731305888 1969 1969 1969 1969 0
25 20250325 193900 34731305888 1969 1969 1969 1969 0
26 20250325 193800 34731305888 1969 1969 1969 1969 0
27 20250325 193700 34731305888 1969 1969 1969 1969 0
28 20250325 193600 34731305888 1969 1969 1969 1969 0
29 20250325 193500 34731305888 1969 1969 1969 1969 0
30 20250325 193400 34731305888 1969 1969 1969 1969 0
31 20250325 193300 34731305888 1969 1969 1969 1969 0
32 20250325 193200 34731305888 1969 1969 1969 1969 48859
33 20250325 193100 34731305888 1969 1969 1969 1969 0
34 20250325 193000 34731305888 1969 1969 1969 1969 0
35 20250325 192900 34731305888 1969 1969 1969 1969 0
36 20250325 192800 34731305888 1969 1969 1969 1969 0
37 20250325 192700 34731305888 1969 1969 1969 1969 0
38 20250325 192600 34731305888 1969 1969 1969 1969 0
39 20250325 192500 34731305888 1969 1969 1969 1969 0
40 20250325 192400 34731305888 1969 1969 1969 1969 0
41 20250325 192300 34731305888 1969 1969 1969 1969 0
42 20250325 192200 34731305888 1969 1969 1969 1969 0
43 20250325 192100 34731305888 1969 1969 1969 1969 0
44 20250325 192000 34731305888 1969 1969 1969 1969 0
45 20250325 191900 34731305888 1969 1969 1969 1969 0
46 20250325 191800 34731305888 1969 1969 1969 1969 0
47 20250325 191700 34731305888 1969 1969 1969 1969 0
48 20250325 191600 34731305888 1969 1969 1969 1969 0
49 20250325 191500 34731305888 1969 1969 1969 1969 0
50 20250325 191400 34731305888 1969 1969 1969 1969 0
51 20250325 191300 34731305888 1969 1969 1969 1969 0
52 20250325 191200 34731305888 1969 1969 1969 1969 0
53 20250325 191100 34731305888 1969 1969 1969 1969 0
54 20250325 191000 34731305888 1969 1969 1969 1969 0
55 20250325 190900 34731305888 1969 1969 1969 1969 0
56 20250325 190800 34731305888 1969 1969 1969 1969 0
57 20250325 190700 34731305888 1969 1969 1969 1969 0
58 20250325 190600 34731305888 1969 1969 1969 1969 0
59 20250325 190500 34731305888 1969 1969 1969 1969 0
60 20250325 190400 34731305888 1969 1969 1969 1969 0
61 20250325 190300 34731305888 1969 1969 1969 1969 0
62 20250325 190200 34731305888 1969 1969 1969 1969 48859
63 20250325 190100 34731305888 1969 1969 1969 1969 0
64 20250325 190000 34731305888 1969 1969 1969 1969 0
65 20250325 185900 34731305888 1969 1969 1969 1969 0
66 20250325 185800 34731305888 1969 1969 1969 1969 0
67 20250325 185700 34731305888 1969 1969 1969 1969 0
68 20250325 185600 34731305888 1969 1969 1969 1969 0
69 20250325 185500 34731305888 1969 1969 1969 1969 0
70 20250325 185400 34731305888 1969 1969 1969 1969 0
71 20250325 185300 34731305888 1969 1969 1969 1969 0
72 20250325 185200 34731305888 1969 1969 1969 1969 0
73 20250325 185100 34731305888 1969 1969 1969 1969 0
74 20250325 185000 34731305888 1969 1969 1969 1969 0
75 20250325 184900 34731305888 1969 1969 1969 1969 0
76 20250325 184800 34731305888 1969 1969 1969 1969 0
77 20250325 184700 34731305888 1969 1969 1969 1969 0
78 20250325 184600 34731305888 1969 1969 1969 1969 0
79 20250325 184500 34731305888 1969 1969 1969 1969 0
80 20250325 184400 34731305888 1969 1969 1969 1969 0
81 20250325 184300 34731305888 1969 1969 1969 1969 0
82 20250325 184200 34731305888 1969 1969 1969 1969 0
83 20250325 184100 34731305888 1969 1969 1969 1969 0
84 20250325 184000 34731305888 1969 1969 1969 1969 0
85 20250325 183900 34731305888 1969 1969 1969 1969 0
86 20250325 183800 34731305888 1969 1969 1969 1969 0
87 20250325 183700 34731305888 1969 1969 1969 1969 0
88 20250325 183600 34731305888 1969 1969 1969 1969 0
89 20250325 183500 34731305888 1969 1969 1969 1969 0
90 20250325 183400 34731305888 1969 1969 1969 1969 0
91 20250325 183300 34731305888 1969 1969 1969 1969 0
92 20250325 183200 34731305888 1969 1969 1969 1969 48859
93 20250325 183100 34731305888 1969 1969 1969 1969 0
94 20250325 183000 34731305888 1969 1969 1969 1969 0
95 20250325 182900 34731305888 1969 1969 1969 1969 0
96 20250325 182800 34731305888 1969 1969 1969 1969 0
97 20250325 182700 34731305888 1969 1969 1969 1969 0
98 20250325 182600 34731305888 1969 1969 1969 1969 0
99 20250325 182500 34731305888 1969 1969 1969 1969 0
100 20250325 182400 34731305888 1969 1969 1969 1969 0
101 20250325 182300 34731305888 1969 1969 1969 1969 0
102 20250325 182200 34731305888 1969 1969 1969 1969 0
103 20250325 182100 34731305888 1969 1969 1969 1969 0
104 20250325 182000 34731305888 1969 1969 1969 1969 0
105 20250325 181900 34731305888 1969 1969 1969 1969 0
106 20250325 181800 34731305888 1969 1969 1969 1969 0
107 20250325 181700 34731305888 1969 1969 1969 1969 0
108 20250325 181600 34731305888 1969 1969 1969 1969 0
109 20250325 181500 34731305888 1969 1969 1969 1969 0
110 20250325 181400 34731305888 1969 1969 1969 1969 0
111 20250325 181300 34731305888 1969 1969 1969 1969 0
112 20250325 181200 34731305888 1969 1969 1969 1969 0
113 20250325 181100 34731305888 1969 1969 1969 1969 0
114 20250325 181000 34731305888 1969 1969 1969 1969 0
115 20250325 180900 34731305888 1969 1969 1969 1969 0
116 20250325 180800 34731305888 1969 1969 1969 1969 0
117 20250325 180700 34731305888 1969 1969 1969 1969 0
118 20250325 180600 34731305888 1969 1969 1969 1969 0
119 20250325 180500 34731305888 1969 1969 1969 1969 0
120 20250325 180400 34731305888 1969 1969 1969 1969 0
121 20250325 180300 34731305888 1969 1969 1969 1969 0
122 20250325 180200 34731305888 1969 1969 1969 1969 48859
123 20250325 180100 34731305888 1969 1969 1969 1969 0
124 20250325 180000 34731305888 1969 1969 1969 1969 0
125 20250325 175900 34731305888 1969 1969 1969 1969 0
126 20250325 175800 34731305888 1969 1969 1969 1969 0
127 20250325 175700 34731305888 1969 1969 1969 1969 0
128 20250325 175600 34731305888 1969 1969 1969 1969 0
129 20250325 175500 34731305888 1969 1969 1969 1969 0
130 20250325 175400 34731305888 1969 1969 1969 1969 0
131 20250325 175300 34731305888 1969 1969 1969 1969 0
132 20250325 175200 34731305888 1969 1969 1969 1969 0
133 20250325 175100 34731305888 1969 1969 1969 1969 0
134 20250325 175000 34731305888 1969 1969 1969 1969 0
135 20250325 174900 34731305888 1969 1969 1969 1969 0
136 20250325 174800 34731305888 1969 1969 1969 1969 0
137 20250325 174700 34731305888 1969 1969 1969 1969 0
138 20250325 174600 34731305888 1969 1969 1969 1969 0
139 20250325 174500 34731305888 1969 1969 1969 1969 0
140 20250325 174400 34731305888 1969 1969 1969 1969 0
141 20250325 174300 34731305888 1969 1969 1969 1969 0
142 20250325 174200 34731305888 1969 1969 1969 1969 0
143 20250325 174100 34731305888 1969 1969 1969 1969 0
144 20250325 174000 34731305888 1969 1969 1969 1969 0
145 20250325 173900 34731305888 1969 1969 1969 1969 0
146 20250325 173800 34731305888 1969 1969 1969 1969 0
147 20250325 173700 34731305888 1969 1969 1969 1969 0
148 20250325 173600 34731305888 1969 1969 1969 1969 0
149 20250325 173500 34731305888 1969 1969 1969 1969 0
150 20250325 173400 34731305888 1969 1969 1969 1969 0
151 20250325 173300 34731305888 1969 1969 1969 1969 0
152 20250325 173200 34731305888 1969 1969 1969 1969 48859
153 20250325 173100 34731305888 1969 1969 1969 1969 0
154 20250325 173000 34731305888 1969 1969 1969 1969 0
155 20250325 172900 34731305888 1969 1969 1969 1969 0
156 20250325 172800 34731305888 1969 1969 1969 1969 0
157 20250325 172700 34731305888 1969 1969 1969 1969 0
158 20250325 172600 34731305888 1969 1969 1969 1969 0
159 20250325 172500 34731305888 1969 1969 1969 1969 0
160 20250325 172400 34731305888 1969 1969 1969 1969 0
161 20250325 172300 34731305888 1969 1969 1969 1969 0
162 20250325 172200 34731305888 1969 1969 1969 1969 0
163 20250325 172100 34731305888 1969 1969 1969 1969 0
164 20250325 172000 34731305888 1969 1969 1969 1969 0
165 20250325 171900 34731305888 1969 1969 1969 1969 0
166 20250325 171800 34731305888 1969 1969 1969 1969 0
167 20250325 171700 34731305888 1969 1969 1969 1969 0
168 20250325 171600 34731305888 1969 1969 1969 1969 0
169 20250325 171500 34731305888 1969 1969 1969 1969 0
170 20250325 171400 34731305888 1969 1969 1969 1969 0
171 20250325 171300 34731305888 1969 1969 1969 1969 0
172 20250325 171200 34731305888 1969 1969 1969 1969 0
173 20250325 171100 34731305888 1969 1969 1969 1969 0
174 20250325 171000 34731305888 1969 1969 1969 1969 0
175 20250325 170900 34731305888 1969 1969 1969 1969 0
176 20250325 170800 34731305888 1969 1969 1969 1969 0
177 20250325 170700 34731305888 1969 1969 1969 1969 0
178 20250325 170600 34731305888 1969 1969 1969 1969 0
179 20250325 170500 34731305888 1969 1969 1969 1969 0
180 20250325 170400 34731305888 1969 1969 1969 1969 0
181 20250325 170300 34731305888 1969 1969 1969 1969 0
182 20250325 170200 34731305888 1969 1969 1969 1969 48859
183 20250325 170100 34731305888 1969 1969 1969 1969 0
184 20250325 170000 34731305888 1969 1969 1969 1969 0
185 20250325 165900 34731305888 1969 1969 1969 1969 0
186 20250325 165800 34731305888 1969 1969 1969 1969 0
187 20250325 165700 34731305888 1969 1969 1969 1969 0
188 20250325 165600 34731305888 1969 1969 1969 1969 0
189 20250325 165500 34731305888 1969 1969 1969 1969 0
190 20250325 165400 34731305888 1969 1969 1969 1969 0
191 20250325 165300 34731305888 1969 1969 1969 1969 0
192 20250325 165200 34731305888 1969 1969 1969 1969 0
193 20250325 165100 34731305888 1969 1969 1969 1969 0
194 20250325 165000 34731305888 1969 1969 1969 1969 0
195 20250325 164900 34731305888 1969 1969 1969 1969 0
196 20250325 164800 34731305888 1969 1969 1969 1969 0
197 20250325 164700 34731305888 1969 1969 1969 1969 0
198 20250325 164600 34731305888 1969 1969 1969 1969 0
199 20250325 164500 34731305888 1969 1969 1969 1969 0
200 20250325 164400 34731305888 1969 1969 1969 1969 0
201 20250325 164300 34731305888 1969 1969 1969 1969 0
202 20250325 164200 34731305888 1969 1969 1969 1969 0
203 20250325 164100 34731305888 1969 1969 1969 1969 0
204 20250325 164000 34731305888 1969 1969 1969 1969 0
205 20250325 163900 34731305888 1969 1969 1969 1969 0
206 20250325 163800 34731305888 1969 1969 1969 1969 0
207 20250325 163700 34731305888 1969 1969 1969 1969 0
208 20250325 163600 34731305888 1969 1969 1969 1969 0
209 20250325 163500 34731305888 1969 1969 1969 1969 0
210 20250325 163400 34731305888 1969 1969 1969 1969 0
211 20250325 163300 34731305888 1969 1969 1969 1969 0
212 20250325 163200 34731305888 1969 1969 1969 1969 48859
213 20250325 163100 34731305888 1969 1969 1969 1969 0
214 20250325 163000 34731305888 1969 1969 1969 1969 0
215 20250325 162900 34731305888 1969 1969 1969 1969 0
216 20250325 162800 34731305888 1969 1969 1969 1969 0
217 20250325 162700 34731305888 1969 1969 1969 1969 0
218 20250325 162600 34731305888 1969 1969 1969 1969 0
219 20250325 162500 34731305888 1969 1969 1969 1969 0
220 20250325 162400 34731305888 1969 1969 1969 1969 0
221 20250325 162300 34731305888 1969 1969 1969 1969 0
222 20250325 162200 34731305888 1969 1969 1969 1969 0
223 20250325 162100 34731305888 1969 1969 1969 1969 0
224 20250325 162000 34731305888 1969 1969 1969 1969 0
225 20250325 161900 34731305888 1969 1969 1969 1969 0
226 20250325 161800 34731305888 1969 1969 1969 1969 0
227 20250325 161700 34731305888 1969 1969 1969 1969 0
228 20250325 161600 34731305888 1969 1969 1969 1969 0
229 20250325 161500 34731305888 1969 1969 1969 1969 0
230 20250325 161400 34731305888 1969 1969 1969 1969 0
231 20250325 161300 34731305888 1969 1969 1969 1969 0
232 20250325 161200 34731305888 1969 1969 1969 1969 0
233 20250325 161100 34731305888 1969 1969 1969 1969 0
234 20250325 161000 34731305888 1969 1969 1969 1969 0
235 20250325 160900 34731305888 1969 1969 1969 1969 0
236 20250325 160800 34731305888 1969 1969 1969 1969 0
237 20250325 160700 34731305888 1969 1969 1969 1969 0
238 20250325 160600 34731305888 1969 1969 1969 1969 0
239 20250325 160500 34731305888 1969 1969 1969 1969 0
240 20250325 160400 34731305888 1969 1969 1969 1969 0
241 20250325 160300 34731305888 1969 1969 1969 1969 0
242 20250325 160200 34731305888 1969 1969 1969 1969 48859
243 20250325 160100 34731305888 1969 1969 1969 1969 0
244 20250325 160000 34731305888 1969 1969 1969 1969 0
245 20250325 155900 34731305888 1969 1969 1969 1969 0
246 20250325 155800 34731305888 1969 1969 1969 1969 0
247 20250325 155700 34731305888 1969 1969 1969 1969 0
248 20250325 155600 34731305888 1969 1969 1969 1969 0
249 20250325 155500 34731305888 1969 1969 1969 1969 0
250 20250325 155400 34731305888 1969 1969 1969 1969 0
251 20250325 155300 34731305888 1969 1969 1969 1969 0
252 20250325 155200 34731305888 1969 1969 1969 1969 0
253 20250325 155100 34731305888 1969 1969 1969 1969 0
254 20250325 155000 34731305888 1969 1969 1969 1969 0
255 20250325 154900 34731305888 1969 1969 1969 1969 0
256 20250325 154800 34731305888 1969 1969 1969 1969 0
257 20250325 154700 34731305888 1969 1969 1969 1969 0
258 20250325 154600 34731305888 1969 1969 1969 1969 0
259 20250325 154500 34731305888 1969 1969 1969 1969 0
260 20250325 154400 34731305888 1969 1969 1969 1969 0
261 20250325 154300 34731305888 1969 1969 1969 1969 0
262 20250325 154200 34731305888 1969 1969 1969 1969 0
263 20250325 154100 34731305888 1969 1969 1969 1969 0
264 20250325 154000 34731305888 1969 1969 1969 1969 0
265 20250325 153900 34731305888 1969 1969 1969 1969 0
266 20250325 153800 34731305888 1969 1969 1969 1969 0
267 20250325 153700 34731305888 1969 1969 1969 1969 0
268 20250325 153600 34731305888 1969 1969 1969 1969 0
269 20250325 153500 34731305888 1969 1969 1969 1969 0
270 20250325 153400 34731305888 1969 1969 1969 1969 0
271 20250325 153300 34731305888 1969 1969 1969 1969 0
272 20250325 153200 34731305888 1969 1969 1969 1969 48859
273 20250325 153100 34731305888 1969 1969 1969 1969 0
274 20250325 153000 34731305888 1969 1969 1969 1969 48859
275 20250325 152900 34635102517 1968 1968 1968 1968 0
276 20250325 152800 34635102517 1968 1968 1968 1968 0
277 20250325 152700 34635102517 1968 1968 1968 1968 0
278 20250325 152600 34635102517 1968 1968 1968 1968 0
279 20250325 152500 34635102517 1968 1968 1968 1968 0
280 20250325 152400 34635102517 1968 1968 1968 1968 0
281 20250325 152300 34635102517 1968 1968 1968 1968 0
282 20250325 152200 34635102517 1968 1968 1968 1968 0
283 20250325 152100 34635102517 1968 1968 1968 1968 0
284 20250325 152000 34635102517 1968 1968 1968 1968 0
285 20250325 151900 34635102517 1968 1967 1969 1967 18489
286 20250325 151800 34598721094 1967 1968 1968 1967 3748
287 20250325 151700 34591346942 1968 1967 1968 1967 10228
288 20250325 151600 34571223931 1967 1967 1968 1966 7830
289 20250325 151500 34555820663 1967 1966 1969 1964 7571
290 20250325 151400 34540940056 1969 1964 1969 1964 10690
291 20250325 151300 34519922968 1964 1966 1966 1964 5459
292 20250325 151200 34509198551 1966 1968 1968 1965 6621
293 20250325 151100 34496183354 1968 1964 1968 1963 9765
294 20250325 151000 34476997582 1962 1963 1964 1962 6588
295 20250325 150900 34464064558 1963 1961 1965 1960 7331
296 20250325 150800 34449679969 1961 1962 1962 1960 3873
297 20250325 150700 34442086216 1960 1962 1965 1960 6472
298 20250325 150600 34429392105 1962 1968 1968 1961 5481
299 20250325 150500 34418628975 1966 1967 1968 1966 6926
300 20250325 150400 34405004574 1967 1958 1970 1958 23453
301 20250325 150300 34358966750 1960 1957 1960 1957 9408
302 20250325 150200 34340535539 1959 1959 1960 1956 6991
303 20250325 150100 34326849857 1959 1961 1961 1951 18547
304 20250325 150000 34290578577 1961 1967 1967 1960 43258
305 20250325 145900 34205724965 1965 1962 1970 1962 24492
306 20250325 145800 34157593847 1963 1971 1972 1961 33573
307 20250325 145700 34091627579 1971 1976 1976 1969 38489
308 20250325 145600 34015733022 1977 1977 1977 1975 2533
309 20250325 145500 34010727501 1976 1977 1978 1975 3562
310 20250325 145400 34003687781 1977 1977 1977 1976 17186
311 20250325 145300 33969718721 1977 1977 1978 1976 5752
312 20250325 145200 33958347022 1977 1977 1978 1976 9429
313 20250325 145100 33939706354 1977 1977 1978 1977 1091
314 20250325 145000 33937549414 1977 1979 1979 1977 3860
315 20250325 144900 33929914289 1979 1980 1980 1978 5288
316 20250325 144800 33919449328 1980 1980 1980 1979 4522
317 20250325 144700 33910499778 1980 1983 1983 1980 32564
318 20250325 144600 33845995001 1983 1982 1983 1981 1852
319 20250325 144500 33842324146 1982 1982 1982 1981 1673
320 20250325 144400 33839009672 1983 1983 1983 1981 8465
321 20250325 144300 33822232762 1983 1981 1983 1981 5192
322 20250325 144200 33811942249 1982 1982 1982 1981 2209
323 20250325 144100 33807564662 1981 1982 1983 1981 484
324 20250325 144000 33806605458 1982 1984 1984 1981 2188
325 20250325 143900 33802270160 1984 1979 1984 1979 2032
326 20250325 143800 33798241749 1979 1979 1983 1978 4876
327 20250325 143700 33788582709 1978 1979 1981 1976 8634
328 20250325 143600 33771489267 1976 1976 1979 1976 7282
329 20250325 143500 33757093883 1976 1975 1976 1975 4608
330 20250325 143400 33747988913 1976 1973 1976 1972 8326
331 20250325 143300 33731558583 1973 1974 1975 1971 13512
332 20250325 143200 33704902483 1975 1976 1976 1974 11228
333 20250325 143100 33682733229 1976 1974 1976 1973 12623
334 20250325 143000 33657813829 1974 1976 1976 1974 10624
335 20250325 142900 33636834799 1976 1977 1977 1975 3095
336 20250325 142800 33630719565 1976 1978 1979 1975 10699
337 20250325 142700 33609573974 1979 1977 1981 1976 22173
338 20250325 142600 33565718319 1980 1978 1981 1977 23359
339 20250325 142500 33519491669 1979 1979 1981 1976 10694
340 20250325 142400 33498334897 1980 1975 1982 1975 9035
341 20250325 142300 33480448975 1983 1970 1983 1966 37331
342 20250325 142200 33406847355 1970 1977 1977 1970 35215
343 20250325 142100 33337351247 1977 1980 1980 1976 18450
344 20250325 142000 33300851121 1980 1982 1982 1980 18318
345 20250325 141900 33264563814 1982 1984 1984 1982 11076
346 20250325 141800 33242606449 1983 1985 1985 1983 21922
347 20250325 141700 33199097708 1985 1986 1986 1985 4767
348 20250325 141600 33189631193 1988 1988 1988 1986 9558
349 20250325 141500 33170646349 1988 1990 1990 1988 1655
350 20250325 141400 33167353677 1990 1989 1990 1987 12105
351 20250325 141300 33143276110 1989 1986 1989 1985 3156
352 20250325 141200 33137010948 1985 1990 1990 1984 16763
353 20250325 141100 33103710121 1989 1990 1990 1987 4287
354 20250325 141000 33095182428 1990 1991 1991 1985 8022
355 20250325 140900 33079244695 1991 1993 1993 1985 13454
356 20250325 140800 33052493340 1993 1993 1994 1993 1450
357 20250325 140700 33049602279 1995 1995 1996 1987 2858
358 20250325 140600 33043903677 1987 1999 1999 1987 6333
359 20250325 140500 33031259486 1998 1990 1999 1990 11452
360 20250325 140400 33008414454 1990 1986 1990 1985 5666
361 20250325 140300 32997158933 1987 1986 1987 1985 5161
362 20250325 140200 32986910795 1986 1985 1987 1984 8452
363 20250325 140100 32970125927 1986 1990 1991 1985 3075
364 20250325 140000 32964015694 1990 1982 1991 1982 2653
365 20250325 135900 32958746449 1983 1983 1984 1982 7828
366 20250325 135800 32943225250 1983 1987 1987 1982 18063
367 20250325 135700 32907354394 1990 1987 1993 1985 12156
368 20250325 135600 32883184299 1990 1993 2000 1987 23568
369 20250325 135500 32836238870 1998 1980 2000 1978 38205
370 20250325 135400 32760296009 1979 1985 1985 1979 23389
371 20250325 135300 32713984422 1980 1987 1988 1980 12306
372 20250325 135200 32689576536 1987 1988 1989 1987 12997
373 20250325 135100 32663743608 1989 1992 1992 1988 4979
374 20250325 135000 32653830675 1992 1990 1992 1990 6135
375 20250325 134900 32641615011 1990 1976 1991 1976 27860
376 20250325 134800 32586267265 1980 1976 1980 1967 12041
377 20250325 134700 32562528963 1976 1987 1988 1960 70943
378 20250325 134600 32422216121 1988 1991 1992 1988 33190
379 20250325 134500 32356171093 1991 1994 1994 1991 14406
380 20250325 134400 32327466956 1994 1999 1999 1994 24228
381 20250325 134300 32279106064 1999 1999 2000 1999 13299
382 20250325 134200 32252520807 2000 2000 2000 1999 12618
383 20250325 134100 32227289981 2000 2000 2005 2000 2345
384 20250325 134000 32222599911 2000 2000 2005 1999 14511
385 20250325 133900 32193579581 2000 2000 2000 1999 49292
386 20250325 133800 32095009796 2000 2005 2007 2000 3734
387 20250325 133700 32087527447 2005 2010 2010 2005 20733
388 20250325 133600 32045950222 2010 2010 2010 2005 561
389 20250325 133500 32044822692 2005 2005 2010 2005 6783
390 20250325 133400 32031210467 2005 2005 2010 2005 13371
391 20250325 133300 32004401577 2005 2010 2015 2005 2945
392 20250325 133200 31998485336 2010 2010 2012 2010 1188
393 20250325 133100 31996097442 2010 2005 2015 2005 4313
394 20250325 133000 31987449712 2005 2015 2020 2005 28248
395 20250325 132900 31930665632 2015 2020 2025 2015 14818
396 20250325 132800 31900732282 2020 2015 2020 2015 5418
397 20250325 132700 31889790772 2015 2015 2015 2010 7878
398 20250325 132600 31873920702 2010 2010 2015 2010 9673
399 20250325 132500 31854457017 2010 2015 2015 2010 3029
400 20250325 132400 31848364977 2015 2010 2015 2010 2030
401 20250325 132300 31844280657 2010 2010 2015 2010 385
402 20250325 132200 31843506727 2010 2020 2020 2010 3792
403 20250325 132100 31835872932 2015 2020 2020 2015 10708
404 20250325 132000 31814296132 2015 2020 2025 2015 1040
405 20250325 131900 31812198382 2020 2020 2025 2020 2159
406 20250325 131800 31807836857 2020 2025 2025 2020 4761
407 20250325 131700 31798210102 2020 2017 2020 2015 4660
408 20250325 131600 31788796986 2020 2020 2020 2020 2909
409 20250325 131500 31782920806 2020 2025 2027 2020 5867
410 20250325 131400 31771053447 2025 2025 2027 2025 3578
411 20250325 131300 31763807879 2025 2030 2030 2025 10536
412 20250325 131200 31742426764 2030 2025 2030 2022 12419
413 20250325 131100 31717278941 2025 2015 2025 2010 18566
414 20250325 131000 31679800918 2010 2015 2015 2010 9586
415 20250325 130900 31660485143 2015 2010 2015 2010 2847
416 20250325 130800 31654755828 2015 2015 2020 2010 14510
417 20250325 130700 31625544618 2020 2017 2020 2015 2025
418 20250325 130600 31621454648 2015 2020 2020 2015 4382
419 20250325 130500 31612622140 2020 2020 2025 2020 2757
420 20250325 130400 31607050130 2025 2015 2025 2015 15285
421 20250325 130300 31576183090 2020 2020 2020 2015 11098
422 20250325 130200 31553776510 2020 2025 2025 2020 6091
423 20250325 130100 31541454320 2025 2030 2030 2025 4004
424 20250325 130000 31533333970 2040 2015 2040 2010 28447
425 20250325 125900 31475653765 2015 2015 2015 2010 5847
426 20250325 125800 31463889775 2010 2015 2015 2005 6587
427 20250325 125700 31450648955 2010 2005 2020 2005 12220
428 20250325 125600 31426055455 2010 2005 2010 2005 1116
429 20250325 125500 31423812990 2010 2005 2010 2005 5116
430 20250325 125400 31413549905 2005 2000 2005 2000 15688
431 20250325 125300 31382146450 2005 2005 2010 2000 18030
432 20250325 125200 31345992290 2005 2005 2010 2005 16272
433 20250325 125100 31313334855 2010 2015 2015 2005 26370
434 20250325 125000 31260378010 2020 2020 2020 2010 3953
435 20250325 124900 31252414540 2015 2015 2020 2010 27112
436 20250325 124800 31197813584 2017 2025 2030 2015 19286
437 20250325 124700 31158838615 2030 2040 2040 2030 22208
438 20250325 124600 31113652525 2045 2045 2045 2035 48661
439 20250325 124500 31014345130 2045 2032 2045 2030 114268
440 20250325 124400 30781111851 2035 2025 2035 2022 37657
441 20250325 124300 30704770858 2022 2010 2025 2010 20604
442 20250325 124200 30663187535 2015 2000 2015 2000 19850
443 20250325 124100 30623293510 2000 2000 2010 2000 3748
444 20250325 124000 30615790620 2000 2005 2005 2000 6545
445 20250325 123900 30602679910 2005 2005 2005 2000 2398
446 20250325 123800 30597872485 2005 2000 2005 2000 5658
447 20250325 123700 30586543736 2000 2005 2010 2000 32642
448 20250325 123600 30521139441 2010 2005 2010 2005 7156
449 20250325 123500 30506758096 2010 2005 2010 2000 24032
450 20250325 123400 30458506536 2010 2005 2010 2000 9801
451 20250325 123300 30438845916 2010 2000 2010 2000 10665
452 20250325 123200 30417481726 2005 2005 2010 2000 5250
453 20250325 123100 30406957399 2010 2000 2015 2000 16123
454 20250325 123000 30374555059 2010 1994 2010 1994 22298
455 20250325 122900 30329971864 1994 1996 1996 1994 9949
456 20250325 122800 30310126829 1996 1996 1996 1995 3924
457 20250325 122700 30302297954 1996 1999 1999 1994 28068
458 20250325 122600 30246280023 1999 2000 2000 1999 7204
459 20250325 122500 30231878171 2000 2000 2002 1999 4898
460 20250325 122400 30222082783 1999 2005 2005 1999 25885
461 20250325 122300 30170314988 2005 2005 2010 2000 6366
462 20250325 122200 30157552558 2005 2000 2010 2000 2637
463 20250325 122100 30152263078 2000 2007 2007 2000 1951
464 20250325 122000 30148352023 2007 2005 2010 2000 18841
465 20250325 121900 30110623037 2007 2005 2010 2005 1400
466 20250325 121800 30107815652 2010 2005 2010 2000 8262
467 20250325 121700 30091247762 2005 2000 2005 1999 7401
468 20250325 121600 30076444392 1999 2005 2005 1999 6235
469 20250325 121500 30063974955 2005 2005 2005 2000 5548
470 20250325 121400 30052875685 2005 2005 2005 2000 2897
471 20250325 121300 30047073880 2005 2005 2005 2000 1714
472 20250325 121200 30043641270 2005 1999 2005 1999 5611
473 20250325 121100 30032394102 2005 1995 2005 1995 7429
474 20250325 121000 30017546193 1995 1998 1998 1995 15989
475 20250325 120900 29985639843 1998 1999 1999 1996 7182
476 20250325 120800 29971298005 1999 1998 2005 1996 21243
477 20250325 120700 29928863360 1998 1998 1998 1997 7912
478 20250325 120600 29913061236 1999 1998 1999 1997 5628
479 20250325 120500 29901816709 1998 1998 2000 1997 8474
480 20250325 120400 29884886951 1998 1998 2005 1998 24838
481 20250325 120300 29835259822 2005 1999 2005 1996 17928
482 20250325 120200 29799437908 1997 2000 2000 1997 22000
483 20250325 120100 29755457779 2000 2005 2005 2000 9359
484 20250325 120000 29736718328 2005 2010 2010 2005 14440
485 20250325 115900 29707763448 2010 2005 2010 2005 4514
486 20250325 115800 29698699758 2005 2010 2010 2005 6060
487 20250325 115700 29686520633 2010 2015 2015 2010 16630
488 20250325 115600 29653093823 2015 2010 2015 2010 5274
489 20250325 115500 29642482458 2010 2010 2010 2005 10363
490 20250325 115400 29621669946 2010 2010 2010 2005 9168
491 20250325 115300 29603246106 2010 2005 2015 2005 11303
492 20250325 115200 29580527631 2010 2000 2010 1999 30936
493 20250325 115100 29518502421 2010 2005 2015 2000 44317
494 20250325 115000 29429658786 2010 2007 2010 2005 12570
495 20250325 114900 29404415346 2010 1996 2015 1995 44281
496 20250325 114800 29315859807 1996 1995 1999 1995 1761
497 20250325 114700 29312342976 1994 1993 1995 1993 15498
498 20250325 114600 29281441264 1993 1993 1994 1992 22937
499 20250325 114500 29235728223 1993 1998 2000 1992 19471
500 20250325 114400 29196884827 1999 1996 2000 1996 5776
501 20250325 114300 29185345453 1996 2000 2000 1995 10643
502 20250325 114200 29164090263 2005 1999 2005 1999 8283
503 20250325 114100 29147525353 1999 2005 2007 1997 17709
504 20250325 114000 29112078605 2005 1993 2005 1993 40929
505 20250325 113900 29030312139 1993 1991 1996 1990 31739
506 20250325 113800 28967079643 1992 1997 1998 1991 30241
507 20250325 113700 28906807626 1996 2000 2000 1995 28100
508 20250325 113600 28850694715 2000 1992 2000 1990 77028
509 20250325 113500 28697157580 1991 2005 2005 1991 130124
510 20250325 113400 28437136961 2005 2010 2010 2000 34404
511 20250325 113300 28368237096 2010 2015 2015 2000 86369
512 20250325 113200 28194981361 2015 2030 2030 2015 19075
513 20250325 113100 28156506951 2030 2035 2035 2015 25607
514 20250325 113000 28104819621 2030 2035 2040 2020 15890
515 20250325 112900 28072537816 2035 2045 2045 2030 35937
516 20250325 112800 27999223196 2040 2050 2050 2040 21827
517 20250325 112700 27954653971 2050 2045 2055 2045 48918
518 20250325 112600 27854396501 2050 2040 2055 2035 62616
519 20250325 112500 27726150599 2040 2025 2040 2025 23853
520 20250325 112400 27677673169 2030 2015 2030 2015 43843
521 20250325 112300 27589018394 2020 2015 2020 2015 13558
522 20250325 112200 27561668144 2020 2015 2020 2015 17173
523 20250325 112100 27527036454 2015 2015 2015 2010 14576
524 20250325 112000 27497700662 2015 2010 2015 2005 35671
525 20250325 111900 27426046672 2010 2025 2025 2005 89186
526 20250325 111800 27246615097 2020 2035 2035 2020 64287
527 20250325 111700 27116331432 2030 2035 2040 2030 25438
528 20250325 111600 27064580135 2035 2040 2040 2035 35227
529 20250325 111500 26992873150 2040 2040 2045 2035 22388
530 20250325 111400 26947229240 2040 2045 2045 2040 23359
531 20250325 111300 26899553960 2045 2045 2050 2045 12541
532 20250325 111200 26873901410 2045 2050 2055 2045 9332
533 20250325 111100 26854774685 2050 2050 2055 2050 8146
534 20250325 111000 26838074215 2050 2050 2055 2050 4297
535 20250325 110900 26829265264 2050 2060 2060 2050 6843
536 20250325 110800 26815208994 2055 2055 2060 2055 12060
537 20250325 110700 26790401104 2055 2060 2065 2055 15967
538 20250325 110600 26757510404 2060 2060 2060 2055 18023
539 20250325 110500 26720386449 2060 2060 2065 2055 14830
540 20250325 110400 26689841519 2060 2060 2060 2055 24893
541 20250325 110300 26638600234 2055 2057 2060 2055 14975
542 20250325 110200 26607792928 2060 2055 2060 2055 5109
543 20250325 110100 26597278563 2060 2062 2065 2055 37759
544 20250325 110000 26519503916 2065 2060 2065 2060 19363
545 20250325 105900 26479549214 2062 2055 2065 2055 20696
546 20250325 105800 26436888837 2060 2057 2065 2055 25238
547 20250325 105700 26384898003 2060 2050 2060 2050 9823
548 20250325 105600 26364705232 2055 2045 2055 2045 16399
549 20250325 105500 26331089802 2050 2050 2055 2045 8816
550 20250325 105400 26313014292 2055 2045 2055 2040 40797
551 20250325 105300 26229498197 2050 2055 2055 2045 11054
552 20250325 105200 26206851732 2055 2050 2055 2050 8369
553 20250325 105100 26189677547 2045 2045 2050 2045 5760
554 20250325 105000 26177881886 2045 2045 2047 2045 6199
555 20250325 104900 26165204903 2045 2045 2050 2045 7890
556 20250325 104800 26149068430 2045 2050 2052 2045 12441
557 20250325 104700 26123607115 2050 2045 2050 2045 18107
558 20250325 104600 26086526063 2045 2045 2045 2040 15313
559 20250325 104500 26055259598 2045 2045 2050 2040 27762
560 20250325 104400 25998599818 2050 2040 2050 2040 31679
561 20250325 104300 25933884858 2042 2045 2050 2040 54854
562 20250325 104200 25821748747 2045 2050 2050 2045 11313
563 20250325 104100 25798595827 2050 2050 2055 2050 73772
564 20250325 104000 25647354542 2050 2050 2055 2050 8578
565 20250325 103900 25629760627 2050 2055 2060 2050 34385
566 20250325 103800 25559149062 2060 2055 2060 2055 10228
567 20250325 103700 25538105825 2055 2060 2060 2055 5086
568 20250325 103600 25527638839 2060 2060 2060 2055 16920
569 20250325 103500 25492829469 2055 2055 2065 2055 22306
570 20250325 103400 25446927531 2055 2055 2060 2055 20355
571 20250325 103300 25405079699 2055 2065 2065 2055 44704
572 20250325 103200 25313039622 2065 2065 2070 2060 21226
573 20250325 103100 25269248332 2070 2075 2075 2065 6085
574 20250325 103000 25256651567 2070 2075 2075 2065 4675
575 20250325 102900 25246973342 2065 2080 2080 2065 20952
576 20250325 102800 25203520707 2075 2080 2080 2075 22187
577 20250325 102700 25157439172 2075 2080 2085 2075 28981
578 20250325 102600 25097150678 2075 2055 2085 2055 33569
579 20250325 102500 25027695253 2055 2055 2065 2052 45388
580 20250325 102400 24934393602 2055 2060 2062 2055 42520
581 20250325 102300 24846854438 2060 2070 2075 2060 25811
582 20250325 102200 24793555868 2070 2070 2075 2065 22638
583 20250325 102100 24746695314 2070 2070 2070 2065 14330
584 20250325 102000 24717055193 2065 2070 2075 2065 11506
585 20250325 101900 24693250643 2070 2080 2080 2065 20984
586 20250325 101800 24649782538 2080 2090 2090 2075 30970
587 20250325 101700 24585251173 2090 2090 2090 2080 39885
588 20250325 101600 24502003823 2085 2080 2090 2075 59038
589 20250325 101500 24379007808 2080 2075 2080 2070 14691
590 20250325 101400 24348530003 2075 2070 2075 2065 28551
591 20250325 101300 24289405183 2065 2060 2070 2060 40969
592 20250325 101200 24204776658 2065 2065 2065 2060 22487
593 20250325 101100 24158429253 2065 2060 2065 2060 15262
594 20250325 101000 24126960208 2065 2060 2070 2060 35928
595 20250325 100900 24052834938 2060 2055 2065 2055 26455
596 20250325 100800 23998341601 2055 2055 2060 2055 40529
597 20250325 100700 23915052161 2055 2060 2060 2055 50300
598 20250325 100600 23811626946 2060 2070 2070 2060 27024
599 20250325 100500 23755892331 2065 2065 2070 2060 19577
600 20250325 100400 23715444201 2060 2060 2070 2055 65111
601 20250325 100300 23581404321 2055 2080 2080 2055 102972
602 20250325 100200 23368716851 2075 2085 2085 2075 47674
603 20250325 100100 23269544631 2080 2085 2087 2080 9970
604 20250325 100000 23248760638 2085 2085 2090 2080 30982
605 20250325 095900 23184161024 2085 2087 2090 2080 19936
606 20250325 095800 23142573936 2080 2080 2090 2080 18675
607 20250325 095700 23103639156 2080 2090 2090 2080 33671
608 20250325 095600 23033430011 2090 2085 2090 2080 37391
609 20250325 095500 22955463481 2085 2085 2085 2080 21834
610 20250325 095400 22909977646 2080 2085 2090 2080 28874
611 20250325 095300 22849732262 2085 2077 2085 2075 46364
612 20250325 095200 22753304931 2080 2070 2080 2070 44227
613 20250325 095100 22661573506 2070 2075 2080 2070 38967
614 20250325 095000 22580813009 2080 2080 2080 2070 36940
615 20250325 094900 22504136214 2080 2087 2087 2075 114479
616 20250325 094800 22266205141 2087 2090 2097 2085 36119
617 20250325 094700 22190686271 2085 2090 2095 2080 56606
618 20250325 094600 22072573111 2090 2105 2105 2085 87520
619 20250325 094500 21889066729 2100 2110 2110 2100 65587
620 20250325 094400 21750990488 2110 2105 2110 2100 120920
621 20250325 094300 21496177720 2105 2100 2110 2095 157542
622 20250325 094200 21164532990 2100 2080 2100 2080 61841
623 20250325 094100 21035414477 2080 2085 2085 2080 31176
624 20250325 094000 20970545010 2080 2080 2085 2075 34942
625 20250325 093900 20897867155 2075 2080 2085 2075 63427
626 20250325 093800 20765986630 2080 2092 2100 2080 93476
627 20250325 093700 20570665443 2090 2080 2095 2070 84867
628 20250325 093600 20394164638 2080 2090 2090 2080 61957
629 20250325 093500 20265057820 2085 2110 2115 2085 189622
630 20250325 093400 19866500123 2110 2110 2120 2105 276092
631 20250325 093300 19283366026 2105 2090 2110 2085 336294
632 20250325 093200 18577432700 2090 2080 2090 2075 139540
633 20250325 093100 18286299971 2080 2065 2085 2060 102611
634 20250325 093000 18073882611 2070 2055 2070 2050 70466
635 20250325 092900 17928915891 2055 2050 2055 2040 51880
636 20250325 092800 17822707571 2045 2060 2060 2045 89746
637 20250325 092700 17638708214 2060 2050 2060 2050 43328
638 20250325 092600 17549685254 2055 2055 2060 2045 124990
639 20250325 092500 17293479831 2060 2080 2085 2050 152075
640 20250325 092400 16979848231 2080 2090 2090 2080 64956
641 20250325 092300 16844442219 2085 2090 2095 2085 77434
642 20250325 092200 16682818926 2090 2085 2095 2080 100026
643 20250325 092100 16474132326 2090 2100 2100 2085 120734
644 20250325 092000 16221330045 2100 2085 2100 2075 108865
645 20250325 091900 15993459750 2080 2100 2100 2070 232198
646 20250325 091800 15508472360 2095 2085 2100 2080 299789
647 20250325 091700 14880444317 2085 2045 2090 2045 220210
648 20250325 091600 14425023308 2050 2040 2055 2035 107726
649 20250325 091500 14204882623 2045 2055 2060 2030 211523
650 20250325 091400 13772738644 2055 2055 2065 2050 185709
651 20250325 091300 13390880546 2055 2060 2070 2050 158032
652 20250325 091200 13066091224 2060 2090 2090 2055 182519
653 20250325 091100 12688750319 2090 2090 2095 2070 210030
654 20250325 091000 12251624812 2085 2077 2095 2075 205072
655 20250325 090900 11823412293 2080 2090 2095 2060 280266
656 20250325 090800 11241284982 2090 2115 2115 2085 261565
657 20250325 090700 10690973237 2110 2145 2145 2105 491611
658 20250325 090600 9648591125 2145 2135 2145 2100 1085544
659 20250325 090500 7336183058 2130 2130 2130 2130 0
660 20250325 090400 7336183058 2130 2130 2130 2130 0
661 20250325 090300 7336183058 2130 2105 2130 2085 782151
662 20250325 090200 5687103171 2105 2065 2125 2050 1042195
663 20250325 090100 3501714228 2065 2015 2100 2000 835445
664 20250325 090000 1791648785 2005 1940 2075 1940 898372

664
090710/min/candle-20250326.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250326,200200,6114076322,1947,1947,1947,1947,15220
20250326,200100,6114076322,1947,1947,1947,1947,0
20250326,200000,6114076322,1947,1947,1947,1947,0
20250326,195900,6114076322,1947,1947,1947,1947,0
20250326,195800,6114076322,1947,1947,1947,1947,0
20250326,195700,6114076322,1947,1947,1947,1947,0
20250326,195600,6114076322,1947,1947,1947,1947,0
20250326,195500,6114076322,1947,1947,1947,1947,0
20250326,195400,6114076322,1947,1947,1947,1947,0
20250326,195300,6114076322,1947,1947,1947,1947,0
20250326,195200,6114076322,1947,1947,1947,1947,0
20250326,195100,6114076322,1947,1947,1947,1947,0
20250326,195000,6114076322,1947,1947,1947,1947,0
20250326,194900,6114076322,1947,1947,1947,1947,0
20250326,194800,6114076322,1947,1947,1947,1947,0
20250326,194700,6114076322,1947,1947,1947,1947,0
20250326,194600,6114076322,1947,1947,1947,1947,0
20250326,194500,6114076322,1947,1947,1947,1947,0
20250326,194400,6114076322,1947,1947,1947,1947,0
20250326,194300,6114076322,1947,1947,1947,1947,0
20250326,194200,6114076322,1947,1947,1947,1947,0
20250326,194100,6114076322,1947,1947,1947,1947,0
20250326,194000,6114076322,1947,1947,1947,1947,0
20250326,193900,6114076322,1947,1947,1947,1947,0
20250326,193800,6114076322,1947,1947,1947,1947,0
20250326,193700,6114076322,1947,1947,1947,1947,0
20250326,193600,6114076322,1947,1947,1947,1947,0
20250326,193500,6114076322,1947,1947,1947,1947,0
20250326,193400,6114076322,1947,1947,1947,1947,0
20250326,193300,6114076322,1947,1947,1947,1947,0
20250326,193200,6114076322,1947,1947,1947,1947,15220
20250326,193100,6114076322,1947,1947,1947,1947,0
20250326,193000,6114076322,1947,1947,1947,1947,0
20250326,192900,6114076322,1947,1947,1947,1947,0
20250326,192800,6114076322,1947,1947,1947,1947,0
20250326,192700,6114076322,1947,1947,1947,1947,0
20250326,192600,6114076322,1947,1947,1947,1947,0
20250326,192500,6114076322,1947,1947,1947,1947,0
20250326,192400,6114076322,1947,1947,1947,1947,0
20250326,192300,6114076322,1947,1947,1947,1947,0
20250326,192200,6114076322,1947,1947,1947,1947,0
20250326,192100,6114076322,1947,1947,1947,1947,0
20250326,192000,6114076322,1947,1947,1947,1947,0
20250326,191900,6114076322,1947,1947,1947,1947,0
20250326,191800,6114076322,1947,1947,1947,1947,0
20250326,191700,6114076322,1947,1947,1947,1947,0
20250326,191600,6114076322,1947,1947,1947,1947,0
20250326,191500,6114076322,1947,1947,1947,1947,0
20250326,191400,6114076322,1947,1947,1947,1947,0
20250326,191300,6114076322,1947,1947,1947,1947,0
20250326,191200,6114076322,1947,1947,1947,1947,0
20250326,191100,6114076322,1947,1947,1947,1947,0
20250326,191000,6114076322,1947,1947,1947,1947,0
20250326,190900,6114076322,1947,1947,1947,1947,0
20250326,190800,6114076322,1947,1947,1947,1947,0
20250326,190700,6114076322,1947,1947,1947,1947,0
20250326,190600,6114076322,1947,1947,1947,1947,0
20250326,190500,6114076322,1947,1947,1947,1947,0
20250326,190400,6114076322,1947,1947,1947,1947,0
20250326,190300,6114076322,1947,1947,1947,1947,0
20250326,190200,6114076322,1947,1947,1947,1947,15220
20250326,190100,6114076322,1947,1947,1947,1947,0
20250326,190000,6114076322,1947,1947,1947,1947,0
20250326,185900,6114076322,1947,1947,1947,1947,0
20250326,185800,6114076322,1947,1947,1947,1947,0
20250326,185700,6114076322,1947,1947,1947,1947,0
20250326,185600,6114076322,1947,1947,1947,1947,0
20250326,185500,6114076322,1947,1947,1947,1947,0
20250326,185400,6114076322,1947,1947,1947,1947,0
20250326,185300,6114076322,1947,1947,1947,1947,0
20250326,185200,6114076322,1947,1947,1947,1947,0
20250326,185100,6114076322,1947,1947,1947,1947,0
20250326,185000,6114076322,1947,1947,1947,1947,0
20250326,184900,6114076322,1947,1947,1947,1947,0
20250326,184800,6114076322,1947,1947,1947,1947,0
20250326,184700,6114076322,1947,1947,1947,1947,0
20250326,184600,6114076322,1947,1947,1947,1947,0
20250326,184500,6114076322,1947,1947,1947,1947,0
20250326,184400,6114076322,1947,1947,1947,1947,0
20250326,184300,6114076322,1947,1947,1947,1947,0
20250326,184200,6114076322,1947,1947,1947,1947,0
20250326,184100,6114076322,1947,1947,1947,1947,0
20250326,184000,6114076322,1947,1947,1947,1947,0
20250326,183900,6114076322,1947,1947,1947,1947,0
20250326,183800,6114076322,1947,1947,1947,1947,0
20250326,183700,6114076322,1947,1947,1947,1947,0
20250326,183600,6114076322,1947,1947,1947,1947,0
20250326,183500,6114076322,1947,1947,1947,1947,0
20250326,183400,6114076322,1947,1947,1947,1947,0
20250326,183300,6114076322,1947,1947,1947,1947,0
20250326,183200,6114076322,1947,1947,1947,1947,15220
20250326,183100,6114076322,1947,1947,1947,1947,0
20250326,183000,6114076322,1947,1947,1947,1947,0
20250326,182900,6114076322,1947,1947,1947,1947,0
20250326,182800,6114076322,1947,1947,1947,1947,0
20250326,182700,6114076322,1947,1947,1947,1947,0
20250326,182600,6114076322,1947,1947,1947,1947,0
20250326,182500,6114076322,1947,1947,1947,1947,0
20250326,182400,6114076322,1947,1947,1947,1947,0
20250326,182300,6114076322,1947,1947,1947,1947,0
20250326,182200,6114076322,1947,1947,1947,1947,0
20250326,182100,6114076322,1947,1947,1947,1947,0
20250326,182000,6114076322,1947,1947,1947,1947,0
20250326,181900,6114076322,1947,1947,1947,1947,0
20250326,181800,6114076322,1947,1947,1947,1947,0
20250326,181700,6114076322,1947,1947,1947,1947,0
20250326,181600,6114076322,1947,1947,1947,1947,0
20250326,181500,6114076322,1947,1947,1947,1947,0
20250326,181400,6114076322,1947,1947,1947,1947,0
20250326,181300,6114076322,1947,1947,1947,1947,0
20250326,181200,6114076322,1947,1947,1947,1947,0
20250326,181100,6114076322,1947,1947,1947,1947,0
20250326,181000,6114076322,1947,1947,1947,1947,0
20250326,180900,6114076322,1947,1947,1947,1947,0
20250326,180800,6114076322,1947,1947,1947,1947,0
20250326,180700,6114076322,1947,1947,1947,1947,0
20250326,180600,6114076322,1947,1947,1947,1947,0
20250326,180500,6114076322,1947,1947,1947,1947,0
20250326,180400,6114076322,1947,1947,1947,1947,0
20250326,180300,6114076322,1947,1947,1947,1947,0
20250326,180200,6114076322,1947,1947,1947,1947,15220
20250326,180100,6114076322,1947,1947,1947,1947,0
20250326,180000,6114076322,1947,1947,1947,1947,0
20250326,175900,6114076322,1947,1947,1947,1947,0
20250326,175800,6114076322,1947,1947,1947,1947,0
20250326,175700,6114076322,1947,1947,1947,1947,0
20250326,175600,6114076322,1947,1947,1947,1947,0
20250326,175500,6114076322,1947,1947,1947,1947,0
20250326,175400,6114076322,1947,1947,1947,1947,0
20250326,175300,6114076322,1947,1947,1947,1947,0
20250326,175200,6114076322,1947,1947,1947,1947,0
20250326,175100,6114076322,1947,1947,1947,1947,0
20250326,175000,6114076322,1947,1947,1947,1947,0
20250326,174900,6114076322,1947,1947,1947,1947,0
20250326,174800,6114076322,1947,1947,1947,1947,0
20250326,174700,6114076322,1947,1947,1947,1947,0
20250326,174600,6114076322,1947,1947,1947,1947,0
20250326,174500,6114076322,1947,1947,1947,1947,0
20250326,174400,6114076322,1947,1947,1947,1947,0
20250326,174300,6114076322,1947,1947,1947,1947,0
20250326,174200,6114076322,1947,1947,1947,1947,0
20250326,174100,6114076322,1947,1947,1947,1947,0
20250326,174000,6114076322,1947,1947,1947,1947,0
20250326,173900,6114076322,1947,1947,1947,1947,0
20250326,173800,6114076322,1947,1947,1947,1947,0
20250326,173700,6114076322,1947,1947,1947,1947,0
20250326,173600,6114076322,1947,1947,1947,1947,0
20250326,173500,6114076322,1947,1947,1947,1947,0
20250326,173400,6114076322,1947,1947,1947,1947,0
20250326,173300,6114076322,1947,1947,1947,1947,0
20250326,173200,6114076322,1947,1947,1947,1947,15220
20250326,173100,6114076322,1947,1947,1947,1947,0
20250326,173000,6114076322,1947,1947,1947,1947,0
20250326,172900,6114076322,1947,1947,1947,1947,0
20250326,172800,6114076322,1947,1947,1947,1947,0
20250326,172700,6114076322,1947,1947,1947,1947,0
20250326,172600,6114076322,1947,1947,1947,1947,0
20250326,172500,6114076322,1947,1947,1947,1947,0
20250326,172400,6114076322,1947,1947,1947,1947,0
20250326,172300,6114076322,1947,1947,1947,1947,0
20250326,172200,6114076322,1947,1947,1947,1947,0
20250326,172100,6114076322,1947,1947,1947,1947,0
20250326,172000,6114076322,1947,1947,1947,1947,0
20250326,171900,6114076322,1947,1947,1947,1947,0
20250326,171800,6114076322,1947,1947,1947,1947,0
20250326,171700,6114076322,1947,1947,1947,1947,0
20250326,171600,6114076322,1947,1947,1947,1947,0
20250326,171500,6114076322,1947,1947,1947,1947,0
20250326,171400,6114076322,1947,1947,1947,1947,0
20250326,171300,6114076322,1947,1947,1947,1947,0
20250326,171200,6114076322,1947,1947,1947,1947,0
20250326,171100,6114076322,1947,1947,1947,1947,0
20250326,171000,6114076322,1947,1947,1947,1947,0
20250326,170900,6114076322,1947,1947,1947,1947,0
20250326,170800,6114076322,1947,1947,1947,1947,0
20250326,170700,6114076322,1947,1947,1947,1947,0
20250326,170600,6114076322,1947,1947,1947,1947,0
20250326,170500,6114076322,1947,1947,1947,1947,0
20250326,170400,6114076322,1947,1947,1947,1947,0
20250326,170300,6114076322,1947,1947,1947,1947,0
20250326,170200,6114076322,1947,1947,1947,1947,15220
20250326,170100,6114076322,1947,1947,1947,1947,0
20250326,170000,6114076322,1947,1947,1947,1947,0
20250326,165900,6114076322,1947,1947,1947,1947,0
20250326,165800,6114076322,1947,1947,1947,1947,0
20250326,165700,6114076322,1947,1947,1947,1947,0
20250326,165600,6114076322,1947,1947,1947,1947,0
20250326,165500,6114076322,1947,1947,1947,1947,0
20250326,165400,6114076322,1947,1947,1947,1947,0
20250326,165300,6114076322,1947,1947,1947,1947,0
20250326,165200,6114076322,1947,1947,1947,1947,0
20250326,165100,6114076322,1947,1947,1947,1947,0
20250326,165000,6114076322,1947,1947,1947,1947,0
20250326,164900,6114076322,1947,1947,1947,1947,0
20250326,164800,6114076322,1947,1947,1947,1947,0
20250326,164700,6114076322,1947,1947,1947,1947,0
20250326,164600,6114076322,1947,1947,1947,1947,0
20250326,164500,6114076322,1947,1947,1947,1947,0
20250326,164400,6114076322,1947,1947,1947,1947,0
20250326,164300,6114076322,1947,1947,1947,1947,0
20250326,164200,6114076322,1947,1947,1947,1947,0
20250326,164100,6114076322,1947,1947,1947,1947,0
20250326,164000,6114076322,1947,1947,1947,1947,0
20250326,163900,6114076322,1947,1947,1947,1947,0
20250326,163800,6114076322,1947,1947,1947,1947,0
20250326,163700,6114076322,1947,1947,1947,1947,0
20250326,163600,6114076322,1947,1947,1947,1947,0
20250326,163500,6114076322,1947,1947,1947,1947,0
20250326,163400,6114076322,1947,1947,1947,1947,0
20250326,163300,6114076322,1947,1947,1947,1947,0
20250326,163200,6114076322,1947,1947,1947,1947,15220
20250326,163100,6114076322,1947,1947,1947,1947,0
20250326,163000,6114076322,1947,1947,1947,1947,0
20250326,162900,6114076322,1947,1947,1947,1947,0
20250326,162800,6114076322,1947,1947,1947,1947,0
20250326,162700,6114076322,1947,1947,1947,1947,0
20250326,162600,6114076322,1947,1947,1947,1947,0
20250326,162500,6114076322,1947,1947,1947,1947,0
20250326,162400,6114076322,1947,1947,1947,1947,0
20250326,162300,6114076322,1947,1947,1947,1947,0
20250326,162200,6114076322,1947,1947,1947,1947,0
20250326,162100,6114076322,1947,1947,1947,1947,0
20250326,162000,6114076322,1947,1947,1947,1947,0
20250326,161900,6114076322,1947,1947,1947,1947,0
20250326,161800,6114076322,1947,1947,1947,1947,0
20250326,161700,6114076322,1947,1947,1947,1947,0
20250326,161600,6114076322,1947,1947,1947,1947,0
20250326,161500,6114076322,1947,1947,1947,1947,0
20250326,161400,6114076322,1947,1947,1947,1947,0
20250326,161300,6114076322,1947,1947,1947,1947,0
20250326,161200,6114076322,1947,1947,1947,1947,0
20250326,161100,6114076322,1947,1947,1947,1947,0
20250326,161000,6114076322,1947,1947,1947,1947,0
20250326,160900,6114076322,1947,1947,1947,1947,0
20250326,160800,6114076322,1947,1947,1947,1947,0
20250326,160700,6114076322,1947,1947,1947,1947,0
20250326,160600,6114076322,1947,1947,1947,1947,0
20250326,160500,6114076322,1947,1947,1947,1947,0
20250326,160400,6114076322,1947,1947,1947,1947,0
20250326,160300,6114076322,1947,1947,1947,1947,0
20250326,160200,6114076322,1947,1947,1947,1947,15220
20250326,160100,6114076322,1947,1947,1947,1947,0
20250326,160000,6114076322,1947,1947,1947,1947,0
20250326,155900,6114076322,1947,1947,1947,1947,0
20250326,155800,6114076322,1947,1947,1947,1947,0
20250326,155700,6114076322,1947,1947,1947,1947,0
20250326,155600,6114076322,1947,1947,1947,1947,0
20250326,155500,6114076322,1947,1947,1947,1947,0
20250326,155400,6114076322,1947,1947,1947,1947,0
20250326,155300,6114076322,1947,1947,1947,1947,0
20250326,155200,6114076322,1947,1947,1947,1947,0
20250326,155100,6114076322,1947,1947,1947,1947,0
20250326,155000,6114076322,1947,1947,1947,1947,0
20250326,154900,6114076322,1947,1947,1947,1947,0
20250326,154800,6114076322,1947,1947,1947,1947,0
20250326,154700,6114076322,1947,1947,1947,1947,0
20250326,154600,6114076322,1947,1947,1947,1947,0
20250326,154500,6114076322,1947,1947,1947,1947,0
20250326,154400,6114076322,1947,1947,1947,1947,0
20250326,154300,6114076322,1947,1947,1947,1947,0
20250326,154200,6114076322,1947,1947,1947,1947,0
20250326,154100,6114076322,1947,1947,1947,1947,0
20250326,154000,6114076322,1947,1947,1947,1947,0
20250326,153900,6114076322,1947,1947,1947,1947,0
20250326,153800,6114076322,1947,1947,1947,1947,0
20250326,153700,6114076322,1947,1947,1947,1947,0
20250326,153600,6114076322,1947,1947,1947,1947,0
20250326,153500,6114076322,1947,1947,1947,1947,0
20250326,153400,6114076322,1947,1947,1947,1947,0
20250326,153300,6114076322,1947,1947,1947,1947,0
20250326,153200,6114076322,1947,1947,1947,1947,15220
20250326,153100,6114076322,1947,1947,1947,1947,0
20250326,153000,6114076322,1947,1947,1947,1947,15220
20250326,152900,6084442982,1947,1947,1947,1947,0
20250326,152800,6084442982,1947,1947,1947,1947,0
20250326,152700,6084442982,1947,1947,1947,1947,0
20250326,152600,6084442982,1947,1947,1947,1947,0
20250326,152500,6084442982,1947,1947,1947,1947,0
20250326,152400,6084442982,1947,1947,1947,1947,0
20250326,152300,6084442982,1947,1947,1947,1947,0
20250326,152200,6084442982,1947,1947,1947,1947,0
20250326,152100,6084442982,1947,1947,1947,1947,0
20250326,152000,6084442982,1947,1947,1947,1947,0
20250326,151900,6084442982,1947,1945,1949,1944,10577
20250326,151800,6063869926,1945,1943,1945,1943,2213
20250326,151700,6059566813,1943,1943,1945,1943,9444
20250326,151600,6041213037,1943,1944,1945,1943,9165
20250326,151500,6023396974,1945,1944,1945,1944,5235
20250326,151400,6013219128,1944,1945,1945,1944,4044
20250326,151300,6005355629,1945,1945,1945,1943,226
20250326,151200,6004916158,1943,1942,1943,1942,6629
20250326,151100,5992037048,1942,1942,1942,1940,12775
20250326,151000,5967244942,1942,1942,1942,1941,5992
20250326,150900,5955608530,1942,1941,1942,1940,9694
20250326,150800,5936794809,1941,1940,1941,1940,2271
20250326,150700,5932386936,1940,1940,1941,1940,2206
20250326,150600,5928107291,1940,1941,1941,1940,1349
20250326,150500,5925489658,1941,1942,1942,1940,6033
20250326,150400,5913784894,1942,1942,1942,1940,7460
20250326,150300,5899305416,1941,1941,1942,1940,3363
20250326,150200,5892780129,1941,1941,1942,1941,1535
20250326,150100,5889800627,1941,1941,1941,1940,1939
20250326,150000,5886037830,1941,1941,1941,1941,1148
20250326,145900,5883809562,1940,1941,1941,1940,2278
20250326,145800,5879388915,1940,1942,1942,1940,3111
20250326,145700,5873350386,1942,1941,1942,1940,2312
20250326,145600,5868864165,1941,1941,1942,1940,1697
20250326,145500,5865569837,1941,1940,1941,1940,2007
20250326,145400,5861674945,1941,1941,1941,1940,3327
20250326,145300,5855218904,1940,1940,1940,1939,2495
20250326,145200,5850380869,1939,1940,1940,1939,4073
20250326,145100,5842480371,1939,1940,1941,1939,10560
20250326,145000,5822002075,1940,1940,1941,1939,4264
20250326,144900,5813730437,1939,1942,1942,1939,9343
20250326,144800,5795607423,1941,1940,1941,1939,1345
20250326,144700,5792997204,1940,1939,1940,1939,466
20250326,144600,5792093481,1939,1939,1940,1938,3607
20250326,144500,5785099547,1939,1940,1940,1939,2225
20250326,144400,5780785060,1939,1939,1940,1939,4115
20250326,144300,5772804916,1939,1939,1940,1939,531
20250326,144200,5771775108,1938,1940,1940,1938,9351
20250326,144100,5753643932,1940,1941,1941,1940,17792
20250326,144000,5719127444,1940,1941,1941,1940,2559
20250326,143900,5714160603,1941,1942,1942,1941,4346
20250326,143800,5705721687,1942,1942,1942,1940,55373
20250326,143700,5598274799,1943,1942,1943,1942,4551
20250326,143600,5589434600,1942,1942,1943,1942,4253
20250326,143500,5581174274,1942,1943,1943,1942,1531
20250326,143400,5578199748,1943,1942,1943,1942,1626
20250326,143300,5575041987,1942,1942,1943,1941,2080
20250326,143200,5571004531,1941,1942,1943,1941,9310
20250326,143100,5552923444,1941,1942,1942,1941,7720
20250326,143000,5537936778,1942,1942,1942,1942,7825
20250326,142900,5522740628,1942,1942,1942,1941,2619
20250326,142800,5517654540,1942,1942,1942,1941,3675
20250326,142700,5510520113,1943,1942,1943,1941,1765
20250326,142600,5507092641,1942,1942,1942,1941,5266
20250326,142500,5496867194,1942,1943,1943,1942,3447
20250326,142400,5490173015,1943,1943,1943,1942,4251
20250326,142300,5481916219,1942,1943,1944,1942,5114
20250326,142200,5471982149,1943,1944,1944,1943,676
20250326,142100,5470668321,1943,1944,1945,1943,1078
20250326,142000,5468572755,1943,1943,1944,1943,4390
20250326,141900,5460039975,1942,1943,1943,1942,1665
20250326,141800,5456805003,1942,1942,1943,1942,1169
20250326,141700,5454534754,1943,1943,1945,1942,1814
20250326,141600,5451011130,1943,1943,1943,1941,3876
20250326,141500,5443486091,1943,1942,1943,1941,11607
20250326,141400,5420955396,1942,1945,1945,1942,17285
20250326,141300,5387379602,1943,1943,1945,1943,3390
20250326,141200,5380790254,1945,1943,1946,1943,2864
20250326,141100,5375220088,1943,1945,1945,1943,10438
20250326,141000,5354937451,1943,1944,1944,1943,14745
20250326,140900,5326278077,1944,1945,1945,1944,10002
20250326,140800,5306833769,1945,1946,1946,1945,2404
20250326,140700,5302157620,1946,1945,1946,1945,7672
20250326,140600,5287233799,1944,1945,1945,1944,7546
20250326,140500,5272559366,1947,1944,1947,1944,3611
20250326,140400,5265539576,1944,1945,1946,1944,597
20250326,140300,5264378535,1945,1945,1945,1944,6333
20250326,140200,5252065622,1945,1946,1946,1944,1641
20250326,140100,5248874071,1945,1945,1946,1945,2807
20250326,140000,5243413056,1945,1946,1946,1944,4109
20250326,135900,5235423578,1947,1946,1947,1945,2393
20250326,135800,5230768600,1946,1944,1947,1944,2090
20250326,135700,5226701544,1944,1944,1944,1943,2585
20250326,135600,5221676353,1944,1943,1944,1943,10922
20250326,135500,5200446351,1943,1944,1944,1943,1419
20250326,135400,5197688991,1944,1944,1944,1944,2331
20250326,135300,5193157527,1944,1943,1944,1943,2613
20250326,135200,5188077977,1944,1944,1944,1943,4699
20250326,135100,5178944669,1943,1944,1944,1943,4356
20250326,135000,5170478913,1944,1944,1944,1944,490
20250326,134900,5169526353,1944,1944,1944,1943,3059
20250326,134800,5163579707,1944,1944,1945,1944,6563
20250326,134700,5150821145,1945,1946,1946,1945,7992
20250326,134600,5135275866,1946,1946,1946,1945,6059
20250326,134500,5123485885,1947,1948,1948,1947,9389
20250326,134400,5105202973,1948,1948,1948,1948,741
20250326,134300,5103759505,1948,1950,1950,1948,3134
20250326,134200,5097653409,1950,1949,1950,1949,9434
20250326,134100,5079264193,1950,1950,1950,1950,2742
20250326,134000,5073917293,1950,1950,1952,1949,23889
20250326,133900,5027334095,1950,1951,1952,1950,6311
20250326,133800,5015027423,1951,1952,1952,1951,1165
20250326,133700,5012754404,1952,1951,1952,1951,684
20250326,133600,5011419845,1951,1951,1951,1951,6218
20250326,133500,4999288527,1951,1951,1952,1951,5113
20250326,133400,4989312744,1952,1953,1954,1951,3057
20250326,133300,4983342491,1953,1955,1956,1953,10826
20250326,133200,4962171975,1951,1956,1956,1951,24544
20250326,133100,4914233627,1955,1956,1956,1955,492
20250326,133000,4913271531,1956,1957,1957,1955,322
20250326,132900,4912641686,1958,1956,1958,1956,561
20250326,132800,4911544318,1955,1954,1956,1954,2608
20250326,132700,4906446297,1954,1955,1955,1954,4502
20250326,132600,4897646679,1955,1956,1956,1955,1167
20250326,132500,4895364413,1956,1955,1956,1954,3720
20250326,132400,4888093392,1954,1954,1954,1954,900
20250326,132300,4886334792,1954,1954,1955,1954,3471
20250326,132200,4879551480,1954,1956,1956,1954,2338
20250326,132100,4874980782,1956,1955,1956,1955,17799
20250326,132000,4840183729,1955,1956,1956,1955,2583
20250326,131900,4835132873,1956,1957,1957,1956,5153
20250326,131800,4825052658,1957,1958,1958,1957,636
20250326,131700,4823807722,1959,1959,1959,1958,3827
20250326,131600,4816310650,1959,1957,1959,1957,3360
20250326,131500,4809733047,1957,1957,1957,1956,1322
20250326,131400,4807145913,1957,1958,1958,1957,1244
20250326,131300,4804711374,1958,1958,1960,1958,1090
20250326,131200,4802576908,1958,1956,1958,1956,4921
20250326,131100,4792948418,1956,1957,1957,1956,1420
20250326,131000,4790169894,1955,1957,1958,1955,3963
20250326,130900,4782419416,1957,1960,1960,1957,2196
20250326,130800,4778120192,1960,1961,1961,1959,1131
20250326,130700,4775903608,1961,1962,1962,1961,2522
20250326,130600,4770956870,1962,1962,1962,1961,447
20250326,130500,4770079866,1961,1962,1962,1961,1762
20250326,130400,4766624046,1962,1962,1962,1961,2803
20250326,130300,4761125610,1962,1961,1962,1961,4422
20250326,130200,4752452943,1961,1961,1961,1959,3252
20250326,130100,4746076981,1961,1959,1962,1958,3398
20250326,130000,4739417237,1959,1958,1959,1958,1460
20250326,125900,4736558444,1958,1959,1959,1958,717
20250326,125800,4735154454,1959,1958,1960,1958,2542
20250326,125700,4730172587,1960,1959,1960,1958,4513
20250326,125600,4721331451,1959,1959,1959,1959,1125
20250326,125500,4719127576,1959,1958,1959,1958,3896
20250326,125400,4711499130,1957,1957,1958,1956,2815
20250326,125300,4705989681,1956,1954,1957,1953,2213
20250326,125200,4701661989,1956,1954,1956,1954,944
20250326,125100,4699817367,1954,1953,1955,1953,2811
20250326,125000,4694326343,1953,1954,1954,1953,5694
20250326,124900,4683205456,1954,1953,1954,1952,21992
20250326,124800,4640256304,1953,1954,1954,1952,1667
20250326,124700,4637000248,1954,1953,1954,1953,4982
20250326,124600,4627270242,1953,1955,1956,1953,1578
20250326,124500,4624185659,1955,1956,1956,1955,4069
20250326,124400,4616230758,1956,1956,1956,1955,684
20250326,124300,4614892904,1956,1953,1956,1953,293
20250326,124200,4614320247,1953,1953,1956,1953,211
20250326,124100,4613908161,1953,1954,1954,1952,4385
20250326,124000,4605344637,1954,1955,1955,1954,3026
20250326,123900,4599430736,1955,1955,1955,1954,718
20250326,123800,4598027188,1955,1955,1955,1954,2349
20250326,123700,4593436212,1955,1956,1958,1955,5325
20250326,123600,4583020507,1956,1958,1958,1956,314
20250326,123500,4582406208,1958,1958,1958,1956,495
20250326,123400,4581437301,1956,1956,1956,1955,3514
20250326,123300,4574564142,1956,1956,1956,1955,5127
20250326,123200,4564537531,1956,1958,1958,1956,245
20250326,123100,4564058231,1958,1955,1958,1955,19
20250326,123000,4564021032,1955,1958,1958,1955,328
20250326,122900,4563379708,1958,1958,1958,1955,8853
20250326,122800,4546067503,1958,1959,1959,1958,2060
20250326,122700,4542034009,1958,1958,1958,1956,11360
20250326,122600,4519805608,1958,1959,1959,1958,5569
20250326,122500,4508901093,1959,1959,1960,1958,2340
20250326,122400,4504317482,1959,1959,1960,1959,1165
20250326,122300,4502035102,1958,1959,1960,1957,1671
20250326,122200,4498762956,1960,1962,1962,1959,738
20250326,122100,4497316412,1962,1960,1963,1960,2593
20250326,122000,4492230532,1960,1959,1960,1956,4037
20250326,121900,4484318526,1960,1959,1960,1955,8277
20250326,121800,4468100559,1959,1956,1959,1955,14771
20250326,121700,4439201764,1956,1957,1957,1955,1099
20250326,121600,4437051848,1955,1958,1958,1955,7085
20250326,121500,4423194862,1956,1957,1957,1956,2371
20250326,121400,4418556996,1957,1956,1958,1956,2049
20250326,121300,4414548897,1956,1958,1958,1956,961
20250326,121200,4412668282,1958,1956,1959,1956,1786
20250326,121100,4409173116,1957,1956,1957,1955,9260
20250326,121000,4391064353,1956,1957,1957,1956,1993
20250326,120900,4387165185,1957,1958,1958,1957,187
20250326,120800,4386799099,1958,1954,1959,1954,2846
20250326,120700,4381231556,1955,1964,1964,1955,42843
20250326,120600,4297278689,1963,1964,1965,1963,12021
20250326,120500,4273678651,1963,1964,1965,1962,10146
20250326,120400,4253756509,1963,1964,1965,1963,4236
20250326,120300,4245437564,1965,1962,1965,1961,6804
20250326,120200,4232072857,1963,1961,1965,1959,14044
20250326,120100,4204527874,1965,1959,1965,1959,4814
20250326,120000,4195082662,1960,1965,1966,1959,23256
20250326,115900,4149430044,1966,1960,1966,1960,12624
20250326,115800,4124648822,1961,1962,1962,1957,20302
20250326,115700,4084875852,1962,1960,1963,1955,6560
20250326,115600,4072025225,1962,1962,1966,1958,21238
20250326,115500,4030392416,1965,1953,1966,1953,14413
20250326,115400,4002135424,1953,1954,1955,1952,1895
20250326,115300,3998433892,1955,1955,1955,1954,958
20250326,115200,3996561306,1955,1954,1955,1954,355
20250326,115100,3995867522,1955,1952,1955,1952,6
20250326,115000,3995855807,1952,1955,1955,1950,5113
20250326,114900,3985881810,1953,1952,1953,1951,1484
20250326,114800,3982985750,1953,1954,1955,1952,944
20250326,114700,3981142402,1951,1953,1953,1951,402
20250326,114600,3980357693,1954,1957,1957,1954,936
20250326,114500,3978526694,1957,1957,1958,1956,1401
20250326,114400,3975784836,1957,1954,1957,1954,4594
20250326,114300,3966805473,1954,1953,1956,1951,894
20250326,114200,3965060846,1951,1953,1953,1951,1358
20250326,114100,3962410018,1953,1952,1953,1951,141
20250326,114000,3962134820,1952,1952,1952,1952,651
20250326,113900,3960864068,1951,1950,1952,1950,2467
20250326,113800,3956052487,1952,1951,1952,1950,5978
20250326,113700,3944391128,1951,1952,1952,1951,327
20250326,113600,3943753126,1951,1952,1952,1951,403
20250326,113500,3942966472,1952,1951,1952,1951,2566
20250326,113400,3937960005,1952,1952,1952,1952,1481
20250326,113300,3935069093,1952,1957,1957,1952,1664
20250326,113200,3931817538,1957,1957,1957,1951,16482
20250326,113100,3899636662,1956,1954,1957,1953,1148
20250326,113000,3897393782,1956,1956,1956,1956,25
20250326,112900,3897344882,1956,1956,1956,1955,356
20250326,112800,3896648550,1953,1953,1953,1952,474
20250326,112700,3895722830,1952,1952,1953,1951,3708
20250326,112600,3888484814,1952,1955,1957,1951,6119
20250326,112500,3876536257,1957,1953,1957,1952,1945
20250326,112400,3872737300,1952,1951,1954,1951,1119
20250326,112300,3870552878,1951,1951,1954,1950,5624
20250326,112200,3859581949,1951,1953,1953,1951,5223
20250326,112100,3849388500,1954,1954,1955,1954,2487
20250326,112000,3844528899,1954,1956,1956,1954,2727
20250326,111900,3839198652,1956,1956,1956,1955,259
20250326,111800,3838692298,1956,1956,1959,1956,204
20250326,111700,3838293094,1956,1955,1958,1955,3543
20250326,111600,3831359666,1957,1955,1957,1954,442
20250326,111500,3830494905,1955,1953,1955,1952,6689
20250326,111400,3817427721,1953,1954,1954,1953,3581
20250326,111300,3810433894,1955,1954,1955,1952,9904
20250326,111200,3791083871,1954,1954,1954,1953,2475
20250326,111100,3786248771,1954,1954,1955,1954,797
20250326,111000,3784691423,1955,1956,1956,1953,11264
20250326,110900,3762676122,1956,1957,1957,1956,2190
20250326,110800,3758392182,1957,1959,1960,1957,2329
20250326,110700,3753833780,1957,1963,1963,1957,6789
20250326,110600,3740522103,1963,1961,1964,1961,15108
20250326,110500,3710871998,1962,1962,1963,1961,661
20250326,110400,3709575113,1963,1963,1964,1962,1636
20250326,110300,3706364900,1964,1966,1966,1962,5360
20250326,110200,3695832655,1966,1960,1966,1959,3441
20250326,110100,3689077062,1961,1957,1961,1955,13734
20250326,110000,3662172354,1957,1958,1959,1957,4462
20250326,105900,3653437250,1958,1958,1959,1958,248
20250326,105800,3652951651,1958,1958,1959,1958,1726
20250326,105700,3649571444,1958,1959,1959,1956,2871
20250326,105600,3643952688,1959,1956,1959,1956,1174
20250326,105500,3641654241,1956,1956,1960,1956,10937
20250326,105400,3620241402,1957,1956,1957,1955,5561
20250326,105300,3609362990,1955,1952,1955,1952,15039
20250326,105200,3579971000,1952,1953,1954,1946,11605
20250326,105100,3557341692,1953,1950,1953,1949,11279
20250326,105000,3535339988,1950,1949,1950,1947,5388
20250326,104900,3524838565,1949,1950,1950,1947,2637
20250326,104800,3519699142,1946,1946,1946,1945,15870
20250326,104700,3488829725,1946,1946,1950,1946,13006
20250326,104600,3463519965,1946,1951,1951,1946,5564
20250326,104500,3452685482,1950,1950,1951,1950,1354
20250326,104400,3450044390,1949,1947,1949,1946,768
20250326,104300,3448548542,1946,1950,1951,1946,10813
20250326,104200,3427479361,1951,1951,1952,1949,4520
20250326,104100,3418663868,1952,1953,1953,1949,12504
20250326,104000,3394279247,1953,1954,1954,1952,1261
20250326,103900,3391816626,1954,1954,1954,1953,218
20250326,103800,3391390707,1954,1954,1954,1953,2166
20250326,103700,3387160303,1954,1951,1954,1951,12949
20250326,103600,3361875022,1951,1948,1951,1946,5165
20250326,103500,3351806271,1948,1946,1949,1946,888
20250326,103400,3350076265,1946,1947,1948,1945,7174
20250326,103300,3336118255,1947,1949,1949,1946,4024
20250326,103200,3328282122,1950,1949,1950,1948,5172
20250326,103100,3318202091,1950,1950,1950,1949,1252
20250326,103000,3315761691,1950,1946,1950,1946,4467
20250326,102900,3307058801,1945,1949,1950,1945,11617
20250326,102800,3284455861,1950,1947,1950,1947,1893
20250326,102700,3280769635,1947,1949,1949,1945,2773
20250326,102600,3275373601,1947,1946,1949,1946,3344
20250326,102500,3268865369,1947,1948,1948,1946,8550
20250326,102400,3252225708,1948,1947,1949,1947,1764
20250326,102300,3248790981,1947,1948,1949,1947,1566
20250326,102200,3245741962,1946,1948,1950,1946,17603
20250326,102100,3211460894,1949,1950,1950,1948,771
20250326,102000,3209958285,1950,1949,1952,1948,3786
20250326,101900,3202578311,1950,1949,1951,1948,1223
20250326,101800,3200193969,1951,1947,1951,1947,1401
20250326,101700,3197465853,1947,1946,1951,1946,51984
20250326,101600,3096217463,1947,1948,1948,1946,4737
20250326,101500,3086994671,1948,1947,1948,1946,4139
20250326,101400,3078936550,1947,1948,1948,1947,3212
20250326,101300,3072682533,1948,1948,1948,1948,729
20250326,101200,3071262441,1948,1949,1949,1947,5439
20250326,101100,3060665267,1949,1949,1949,1948,1798
20250326,101000,3057160966,1949,1949,1949,1947,3204
20250326,100900,3050920423,1949,1949,1950,1948,6894
20250326,100800,3037484704,1949,1950,1951,1948,9383
20250326,100700,3019195769,1951,1955,1957,1950,8940
20250326,100600,3001739938,1955,1950,1957,1950,11853
20250326,100500,2978592476,1951,1950,1951,1950,1482
20250326,100400,2975701590,1950,1949,1950,1949,3555
20250326,100300,2968771202,1949,1948,1950,1948,6471
20250326,100200,2956156870,1948,1945,1948,1944,42086
20250326,100100,2874284314,1946,1947,1947,1945,10580
20250326,100000,2853696855,1947,1948,1948,1947,3337
20250326,095900,2847199404,1946,1948,1948,1945,17457
20250326,095800,2813223658,1949,1951,1951,1948,6837
20250326,095700,2799891815,1951,1951,1951,1950,2473
20250326,095600,2795067038,1951,1951,1953,1950,3819
20250326,095500,2787617032,1953,1952,1954,1951,3855
20250326,095400,2780085062,1952,1953,1954,1951,3445
20250326,095300,2773359059,1955,1961,1961,1954,4739
20250326,095200,2764088510,1961,1960,1962,1960,774
20250326,095100,2762571077,1961,1965,1965,1960,10738
20250326,095000,2741509336,1965,1962,1966,1962,5750
20250326,094900,2730209096,1962,1958,1967,1957,14524
20250326,094800,2701720623,1957,1953,1958,1952,3927
20250326,094700,2694044659,1953,1950,1955,1950,1783
20250326,094600,2690564025,1950,1949,1950,1947,7685
20250326,094500,2675586623,1949,1949,1950,1939,46523
20250326,094400,2585255565,1949,1946,1949,1945,7299
20250326,094300,2571050755,1946,1945,1946,1944,2857
20250326,094200,2565494801,1945,1942,1946,1942,17619
20250326,094100,2531249988,1943,1941,1944,1940,7693
20250326,094000,2516312427,1940,1941,1944,1940,7379
20250326,093900,2501986060,1941,1946,1946,1940,29478
20250326,093800,2444726257,1946,1941,1948,1940,68225
20250326,093700,2312268243,1941,1947,1947,1940,41661
20250326,093600,2231411102,1947,1955,1956,1944,48178
20250326,093500,2137475490,1957,1960,1960,1955,17547
20250326,093400,2103133656,1959,1961,1961,1959,36327
20250326,093300,2031923982,1961,1962,1963,1960,10249
20250326,093200,2011829496,1962,1963,1964,1961,4468
20250326,093100,2003060258,1964,1971,1971,1960,71194
20250326,093000,1863011054,1971,1973,1974,1970,22170
20250326,092900,1819318809,1973,1972,1973,1971,9027
20250326,092800,1801519433,1972,1975,1975,1972,7746
20250326,092700,1786234470,1974,1971,1975,1970,12260
20250326,092600,1762070410,1971,1975,1975,1970,9711
20250326,092500,1742925161,1975,1980,1980,1974,18352
20250326,092400,1706651253,1980,1978,1980,1978,7312
20250326,092300,1692177462,1980,1981,1981,1977,16057
20250326,092200,1660405442,1981,1982,1982,1976,25253
20250326,092100,1610364048,1982,1971,1982,1969,31639
20250326,092000,1547877935,1969,1971,1977,1969,7095
20250326,091900,1533887852,1969,1970,1980,1969,27244
20250326,091800,1480097896,1970,1971,1972,1970,14321
20250326,091700,1451874983,1971,1975,1975,1970,11197
20250326,091600,1429787680,1975,1966,1977,1966,12663
20250326,091500,1404805664,1965,1960,1965,1955,30948
20250326,091400,1344244256,1960,1957,1965,1957,49963
20250326,091300,1246326569,1960,1969,1969,1957,18994
20250326,091200,1209088444,1969,1980,1980,1968,19325
20250326,091100,1170962308,1980,1971,1980,1965,22443
20250326,091000,1126629131,1971,1950,1974,1941,70704
20250326,090900,988306907,1950,1955,1960,1948,41037
20250326,090800,908229055,1956,1963,1964,1956,39070
20250326,090700,831600387,1963,1966,1968,1961,21123
20250326,090600,790077578,1966,1979,1979,1966,49277
20250326,090500,692872388,1975,1979,1981,1973,30014
20250326,090400,633478151,1979,1978,1981,1948,43010
20250326,090300,548912061,1978,1990,1993,1976,53335
20250326,090200,443087806,1988,2005,2005,1984,61435
20250326,090100,320729309,2005,1965,2005,1960,76902
20250326,090000,168048664,1965,1932,1968,1931,84972
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250326 200200 6114076322 1947 1947 1947 1947 15220
3 20250326 200100 6114076322 1947 1947 1947 1947 0
4 20250326 200000 6114076322 1947 1947 1947 1947 0
5 20250326 195900 6114076322 1947 1947 1947 1947 0
6 20250326 195800 6114076322 1947 1947 1947 1947 0
7 20250326 195700 6114076322 1947 1947 1947 1947 0
8 20250326 195600 6114076322 1947 1947 1947 1947 0
9 20250326 195500 6114076322 1947 1947 1947 1947 0
10 20250326 195400 6114076322 1947 1947 1947 1947 0
11 20250326 195300 6114076322 1947 1947 1947 1947 0
12 20250326 195200 6114076322 1947 1947 1947 1947 0
13 20250326 195100 6114076322 1947 1947 1947 1947 0
14 20250326 195000 6114076322 1947 1947 1947 1947 0
15 20250326 194900 6114076322 1947 1947 1947 1947 0
16 20250326 194800 6114076322 1947 1947 1947 1947 0
17 20250326 194700 6114076322 1947 1947 1947 1947 0
18 20250326 194600 6114076322 1947 1947 1947 1947 0
19 20250326 194500 6114076322 1947 1947 1947 1947 0
20 20250326 194400 6114076322 1947 1947 1947 1947 0
21 20250326 194300 6114076322 1947 1947 1947 1947 0
22 20250326 194200 6114076322 1947 1947 1947 1947 0
23 20250326 194100 6114076322 1947 1947 1947 1947 0
24 20250326 194000 6114076322 1947 1947 1947 1947 0
25 20250326 193900 6114076322 1947 1947 1947 1947 0
26 20250326 193800 6114076322 1947 1947 1947 1947 0
27 20250326 193700 6114076322 1947 1947 1947 1947 0
28 20250326 193600 6114076322 1947 1947 1947 1947 0
29 20250326 193500 6114076322 1947 1947 1947 1947 0
30 20250326 193400 6114076322 1947 1947 1947 1947 0
31 20250326 193300 6114076322 1947 1947 1947 1947 0
32 20250326 193200 6114076322 1947 1947 1947 1947 15220
33 20250326 193100 6114076322 1947 1947 1947 1947 0
34 20250326 193000 6114076322 1947 1947 1947 1947 0
35 20250326 192900 6114076322 1947 1947 1947 1947 0
36 20250326 192800 6114076322 1947 1947 1947 1947 0
37 20250326 192700 6114076322 1947 1947 1947 1947 0
38 20250326 192600 6114076322 1947 1947 1947 1947 0
39 20250326 192500 6114076322 1947 1947 1947 1947 0
40 20250326 192400 6114076322 1947 1947 1947 1947 0
41 20250326 192300 6114076322 1947 1947 1947 1947 0
42 20250326 192200 6114076322 1947 1947 1947 1947 0
43 20250326 192100 6114076322 1947 1947 1947 1947 0
44 20250326 192000 6114076322 1947 1947 1947 1947 0
45 20250326 191900 6114076322 1947 1947 1947 1947 0
46 20250326 191800 6114076322 1947 1947 1947 1947 0
47 20250326 191700 6114076322 1947 1947 1947 1947 0
48 20250326 191600 6114076322 1947 1947 1947 1947 0
49 20250326 191500 6114076322 1947 1947 1947 1947 0
50 20250326 191400 6114076322 1947 1947 1947 1947 0
51 20250326 191300 6114076322 1947 1947 1947 1947 0
52 20250326 191200 6114076322 1947 1947 1947 1947 0
53 20250326 191100 6114076322 1947 1947 1947 1947 0
54 20250326 191000 6114076322 1947 1947 1947 1947 0
55 20250326 190900 6114076322 1947 1947 1947 1947 0
56 20250326 190800 6114076322 1947 1947 1947 1947 0
57 20250326 190700 6114076322 1947 1947 1947 1947 0
58 20250326 190600 6114076322 1947 1947 1947 1947 0
59 20250326 190500 6114076322 1947 1947 1947 1947 0
60 20250326 190400 6114076322 1947 1947 1947 1947 0
61 20250326 190300 6114076322 1947 1947 1947 1947 0
62 20250326 190200 6114076322 1947 1947 1947 1947 15220
63 20250326 190100 6114076322 1947 1947 1947 1947 0
64 20250326 190000 6114076322 1947 1947 1947 1947 0
65 20250326 185900 6114076322 1947 1947 1947 1947 0
66 20250326 185800 6114076322 1947 1947 1947 1947 0
67 20250326 185700 6114076322 1947 1947 1947 1947 0
68 20250326 185600 6114076322 1947 1947 1947 1947 0
69 20250326 185500 6114076322 1947 1947 1947 1947 0
70 20250326 185400 6114076322 1947 1947 1947 1947 0
71 20250326 185300 6114076322 1947 1947 1947 1947 0
72 20250326 185200 6114076322 1947 1947 1947 1947 0
73 20250326 185100 6114076322 1947 1947 1947 1947 0
74 20250326 185000 6114076322 1947 1947 1947 1947 0
75 20250326 184900 6114076322 1947 1947 1947 1947 0
76 20250326 184800 6114076322 1947 1947 1947 1947 0
77 20250326 184700 6114076322 1947 1947 1947 1947 0
78 20250326 184600 6114076322 1947 1947 1947 1947 0
79 20250326 184500 6114076322 1947 1947 1947 1947 0
80 20250326 184400 6114076322 1947 1947 1947 1947 0
81 20250326 184300 6114076322 1947 1947 1947 1947 0
82 20250326 184200 6114076322 1947 1947 1947 1947 0
83 20250326 184100 6114076322 1947 1947 1947 1947 0
84 20250326 184000 6114076322 1947 1947 1947 1947 0
85 20250326 183900 6114076322 1947 1947 1947 1947 0
86 20250326 183800 6114076322 1947 1947 1947 1947 0
87 20250326 183700 6114076322 1947 1947 1947 1947 0
88 20250326 183600 6114076322 1947 1947 1947 1947 0
89 20250326 183500 6114076322 1947 1947 1947 1947 0
90 20250326 183400 6114076322 1947 1947 1947 1947 0
91 20250326 183300 6114076322 1947 1947 1947 1947 0
92 20250326 183200 6114076322 1947 1947 1947 1947 15220
93 20250326 183100 6114076322 1947 1947 1947 1947 0
94 20250326 183000 6114076322 1947 1947 1947 1947 0
95 20250326 182900 6114076322 1947 1947 1947 1947 0
96 20250326 182800 6114076322 1947 1947 1947 1947 0
97 20250326 182700 6114076322 1947 1947 1947 1947 0
98 20250326 182600 6114076322 1947 1947 1947 1947 0
99 20250326 182500 6114076322 1947 1947 1947 1947 0
100 20250326 182400 6114076322 1947 1947 1947 1947 0
101 20250326 182300 6114076322 1947 1947 1947 1947 0
102 20250326 182200 6114076322 1947 1947 1947 1947 0
103 20250326 182100 6114076322 1947 1947 1947 1947 0
104 20250326 182000 6114076322 1947 1947 1947 1947 0
105 20250326 181900 6114076322 1947 1947 1947 1947 0
106 20250326 181800 6114076322 1947 1947 1947 1947 0
107 20250326 181700 6114076322 1947 1947 1947 1947 0
108 20250326 181600 6114076322 1947 1947 1947 1947 0
109 20250326 181500 6114076322 1947 1947 1947 1947 0
110 20250326 181400 6114076322 1947 1947 1947 1947 0
111 20250326 181300 6114076322 1947 1947 1947 1947 0
112 20250326 181200 6114076322 1947 1947 1947 1947 0
113 20250326 181100 6114076322 1947 1947 1947 1947 0
114 20250326 181000 6114076322 1947 1947 1947 1947 0
115 20250326 180900 6114076322 1947 1947 1947 1947 0
116 20250326 180800 6114076322 1947 1947 1947 1947 0
117 20250326 180700 6114076322 1947 1947 1947 1947 0
118 20250326 180600 6114076322 1947 1947 1947 1947 0
119 20250326 180500 6114076322 1947 1947 1947 1947 0
120 20250326 180400 6114076322 1947 1947 1947 1947 0
121 20250326 180300 6114076322 1947 1947 1947 1947 0
122 20250326 180200 6114076322 1947 1947 1947 1947 15220
123 20250326 180100 6114076322 1947 1947 1947 1947 0
124 20250326 180000 6114076322 1947 1947 1947 1947 0
125 20250326 175900 6114076322 1947 1947 1947 1947 0
126 20250326 175800 6114076322 1947 1947 1947 1947 0
127 20250326 175700 6114076322 1947 1947 1947 1947 0
128 20250326 175600 6114076322 1947 1947 1947 1947 0
129 20250326 175500 6114076322 1947 1947 1947 1947 0
130 20250326 175400 6114076322 1947 1947 1947 1947 0
131 20250326 175300 6114076322 1947 1947 1947 1947 0
132 20250326 175200 6114076322 1947 1947 1947 1947 0
133 20250326 175100 6114076322 1947 1947 1947 1947 0
134 20250326 175000 6114076322 1947 1947 1947 1947 0
135 20250326 174900 6114076322 1947 1947 1947 1947 0
136 20250326 174800 6114076322 1947 1947 1947 1947 0
137 20250326 174700 6114076322 1947 1947 1947 1947 0
138 20250326 174600 6114076322 1947 1947 1947 1947 0
139 20250326 174500 6114076322 1947 1947 1947 1947 0
140 20250326 174400 6114076322 1947 1947 1947 1947 0
141 20250326 174300 6114076322 1947 1947 1947 1947 0
142 20250326 174200 6114076322 1947 1947 1947 1947 0
143 20250326 174100 6114076322 1947 1947 1947 1947 0
144 20250326 174000 6114076322 1947 1947 1947 1947 0
145 20250326 173900 6114076322 1947 1947 1947 1947 0
146 20250326 173800 6114076322 1947 1947 1947 1947 0
147 20250326 173700 6114076322 1947 1947 1947 1947 0
148 20250326 173600 6114076322 1947 1947 1947 1947 0
149 20250326 173500 6114076322 1947 1947 1947 1947 0
150 20250326 173400 6114076322 1947 1947 1947 1947 0
151 20250326 173300 6114076322 1947 1947 1947 1947 0
152 20250326 173200 6114076322 1947 1947 1947 1947 15220
153 20250326 173100 6114076322 1947 1947 1947 1947 0
154 20250326 173000 6114076322 1947 1947 1947 1947 0
155 20250326 172900 6114076322 1947 1947 1947 1947 0
156 20250326 172800 6114076322 1947 1947 1947 1947 0
157 20250326 172700 6114076322 1947 1947 1947 1947 0
158 20250326 172600 6114076322 1947 1947 1947 1947 0
159 20250326 172500 6114076322 1947 1947 1947 1947 0
160 20250326 172400 6114076322 1947 1947 1947 1947 0
161 20250326 172300 6114076322 1947 1947 1947 1947 0
162 20250326 172200 6114076322 1947 1947 1947 1947 0
163 20250326 172100 6114076322 1947 1947 1947 1947 0
164 20250326 172000 6114076322 1947 1947 1947 1947 0
165 20250326 171900 6114076322 1947 1947 1947 1947 0
166 20250326 171800 6114076322 1947 1947 1947 1947 0
167 20250326 171700 6114076322 1947 1947 1947 1947 0
168 20250326 171600 6114076322 1947 1947 1947 1947 0
169 20250326 171500 6114076322 1947 1947 1947 1947 0
170 20250326 171400 6114076322 1947 1947 1947 1947 0
171 20250326 171300 6114076322 1947 1947 1947 1947 0
172 20250326 171200 6114076322 1947 1947 1947 1947 0
173 20250326 171100 6114076322 1947 1947 1947 1947 0
174 20250326 171000 6114076322 1947 1947 1947 1947 0
175 20250326 170900 6114076322 1947 1947 1947 1947 0
176 20250326 170800 6114076322 1947 1947 1947 1947 0
177 20250326 170700 6114076322 1947 1947 1947 1947 0
178 20250326 170600 6114076322 1947 1947 1947 1947 0
179 20250326 170500 6114076322 1947 1947 1947 1947 0
180 20250326 170400 6114076322 1947 1947 1947 1947 0
181 20250326 170300 6114076322 1947 1947 1947 1947 0
182 20250326 170200 6114076322 1947 1947 1947 1947 15220
183 20250326 170100 6114076322 1947 1947 1947 1947 0
184 20250326 170000 6114076322 1947 1947 1947 1947 0
185 20250326 165900 6114076322 1947 1947 1947 1947 0
186 20250326 165800 6114076322 1947 1947 1947 1947 0
187 20250326 165700 6114076322 1947 1947 1947 1947 0
188 20250326 165600 6114076322 1947 1947 1947 1947 0
189 20250326 165500 6114076322 1947 1947 1947 1947 0
190 20250326 165400 6114076322 1947 1947 1947 1947 0
191 20250326 165300 6114076322 1947 1947 1947 1947 0
192 20250326 165200 6114076322 1947 1947 1947 1947 0
193 20250326 165100 6114076322 1947 1947 1947 1947 0
194 20250326 165000 6114076322 1947 1947 1947 1947 0
195 20250326 164900 6114076322 1947 1947 1947 1947 0
196 20250326 164800 6114076322 1947 1947 1947 1947 0
197 20250326 164700 6114076322 1947 1947 1947 1947 0
198 20250326 164600 6114076322 1947 1947 1947 1947 0
199 20250326 164500 6114076322 1947 1947 1947 1947 0
200 20250326 164400 6114076322 1947 1947 1947 1947 0
201 20250326 164300 6114076322 1947 1947 1947 1947 0
202 20250326 164200 6114076322 1947 1947 1947 1947 0
203 20250326 164100 6114076322 1947 1947 1947 1947 0
204 20250326 164000 6114076322 1947 1947 1947 1947 0
205 20250326 163900 6114076322 1947 1947 1947 1947 0
206 20250326 163800 6114076322 1947 1947 1947 1947 0
207 20250326 163700 6114076322 1947 1947 1947 1947 0
208 20250326 163600 6114076322 1947 1947 1947 1947 0
209 20250326 163500 6114076322 1947 1947 1947 1947 0
210 20250326 163400 6114076322 1947 1947 1947 1947 0
211 20250326 163300 6114076322 1947 1947 1947 1947 0
212 20250326 163200 6114076322 1947 1947 1947 1947 15220
213 20250326 163100 6114076322 1947 1947 1947 1947 0
214 20250326 163000 6114076322 1947 1947 1947 1947 0
215 20250326 162900 6114076322 1947 1947 1947 1947 0
216 20250326 162800 6114076322 1947 1947 1947 1947 0
217 20250326 162700 6114076322 1947 1947 1947 1947 0
218 20250326 162600 6114076322 1947 1947 1947 1947 0
219 20250326 162500 6114076322 1947 1947 1947 1947 0
220 20250326 162400 6114076322 1947 1947 1947 1947 0
221 20250326 162300 6114076322 1947 1947 1947 1947 0
222 20250326 162200 6114076322 1947 1947 1947 1947 0
223 20250326 162100 6114076322 1947 1947 1947 1947 0
224 20250326 162000 6114076322 1947 1947 1947 1947 0
225 20250326 161900 6114076322 1947 1947 1947 1947 0
226 20250326 161800 6114076322 1947 1947 1947 1947 0
227 20250326 161700 6114076322 1947 1947 1947 1947 0
228 20250326 161600 6114076322 1947 1947 1947 1947 0
229 20250326 161500 6114076322 1947 1947 1947 1947 0
230 20250326 161400 6114076322 1947 1947 1947 1947 0
231 20250326 161300 6114076322 1947 1947 1947 1947 0
232 20250326 161200 6114076322 1947 1947 1947 1947 0
233 20250326 161100 6114076322 1947 1947 1947 1947 0
234 20250326 161000 6114076322 1947 1947 1947 1947 0
235 20250326 160900 6114076322 1947 1947 1947 1947 0
236 20250326 160800 6114076322 1947 1947 1947 1947 0
237 20250326 160700 6114076322 1947 1947 1947 1947 0
238 20250326 160600 6114076322 1947 1947 1947 1947 0
239 20250326 160500 6114076322 1947 1947 1947 1947 0
240 20250326 160400 6114076322 1947 1947 1947 1947 0
241 20250326 160300 6114076322 1947 1947 1947 1947 0
242 20250326 160200 6114076322 1947 1947 1947 1947 15220
243 20250326 160100 6114076322 1947 1947 1947 1947 0
244 20250326 160000 6114076322 1947 1947 1947 1947 0
245 20250326 155900 6114076322 1947 1947 1947 1947 0
246 20250326 155800 6114076322 1947 1947 1947 1947 0
247 20250326 155700 6114076322 1947 1947 1947 1947 0
248 20250326 155600 6114076322 1947 1947 1947 1947 0
249 20250326 155500 6114076322 1947 1947 1947 1947 0
250 20250326 155400 6114076322 1947 1947 1947 1947 0
251 20250326 155300 6114076322 1947 1947 1947 1947 0
252 20250326 155200 6114076322 1947 1947 1947 1947 0
253 20250326 155100 6114076322 1947 1947 1947 1947 0
254 20250326 155000 6114076322 1947 1947 1947 1947 0
255 20250326 154900 6114076322 1947 1947 1947 1947 0
256 20250326 154800 6114076322 1947 1947 1947 1947 0
257 20250326 154700 6114076322 1947 1947 1947 1947 0
258 20250326 154600 6114076322 1947 1947 1947 1947 0
259 20250326 154500 6114076322 1947 1947 1947 1947 0
260 20250326 154400 6114076322 1947 1947 1947 1947 0
261 20250326 154300 6114076322 1947 1947 1947 1947 0
262 20250326 154200 6114076322 1947 1947 1947 1947 0
263 20250326 154100 6114076322 1947 1947 1947 1947 0
264 20250326 154000 6114076322 1947 1947 1947 1947 0
265 20250326 153900 6114076322 1947 1947 1947 1947 0
266 20250326 153800 6114076322 1947 1947 1947 1947 0
267 20250326 153700 6114076322 1947 1947 1947 1947 0
268 20250326 153600 6114076322 1947 1947 1947 1947 0
269 20250326 153500 6114076322 1947 1947 1947 1947 0
270 20250326 153400 6114076322 1947 1947 1947 1947 0
271 20250326 153300 6114076322 1947 1947 1947 1947 0
272 20250326 153200 6114076322 1947 1947 1947 1947 15220
273 20250326 153100 6114076322 1947 1947 1947 1947 0
274 20250326 153000 6114076322 1947 1947 1947 1947 15220
275 20250326 152900 6084442982 1947 1947 1947 1947 0
276 20250326 152800 6084442982 1947 1947 1947 1947 0
277 20250326 152700 6084442982 1947 1947 1947 1947 0
278 20250326 152600 6084442982 1947 1947 1947 1947 0
279 20250326 152500 6084442982 1947 1947 1947 1947 0
280 20250326 152400 6084442982 1947 1947 1947 1947 0
281 20250326 152300 6084442982 1947 1947 1947 1947 0
282 20250326 152200 6084442982 1947 1947 1947 1947 0
283 20250326 152100 6084442982 1947 1947 1947 1947 0
284 20250326 152000 6084442982 1947 1947 1947 1947 0
285 20250326 151900 6084442982 1947 1945 1949 1944 10577
286 20250326 151800 6063869926 1945 1943 1945 1943 2213
287 20250326 151700 6059566813 1943 1943 1945 1943 9444
288 20250326 151600 6041213037 1943 1944 1945 1943 9165
289 20250326 151500 6023396974 1945 1944 1945 1944 5235
290 20250326 151400 6013219128 1944 1945 1945 1944 4044
291 20250326 151300 6005355629 1945 1945 1945 1943 226
292 20250326 151200 6004916158 1943 1942 1943 1942 6629
293 20250326 151100 5992037048 1942 1942 1942 1940 12775
294 20250326 151000 5967244942 1942 1942 1942 1941 5992
295 20250326 150900 5955608530 1942 1941 1942 1940 9694
296 20250326 150800 5936794809 1941 1940 1941 1940 2271
297 20250326 150700 5932386936 1940 1940 1941 1940 2206
298 20250326 150600 5928107291 1940 1941 1941 1940 1349
299 20250326 150500 5925489658 1941 1942 1942 1940 6033
300 20250326 150400 5913784894 1942 1942 1942 1940 7460
301 20250326 150300 5899305416 1941 1941 1942 1940 3363
302 20250326 150200 5892780129 1941 1941 1942 1941 1535
303 20250326 150100 5889800627 1941 1941 1941 1940 1939
304 20250326 150000 5886037830 1941 1941 1941 1941 1148
305 20250326 145900 5883809562 1940 1941 1941 1940 2278
306 20250326 145800 5879388915 1940 1942 1942 1940 3111
307 20250326 145700 5873350386 1942 1941 1942 1940 2312
308 20250326 145600 5868864165 1941 1941 1942 1940 1697
309 20250326 145500 5865569837 1941 1940 1941 1940 2007
310 20250326 145400 5861674945 1941 1941 1941 1940 3327
311 20250326 145300 5855218904 1940 1940 1940 1939 2495
312 20250326 145200 5850380869 1939 1940 1940 1939 4073
313 20250326 145100 5842480371 1939 1940 1941 1939 10560
314 20250326 145000 5822002075 1940 1940 1941 1939 4264
315 20250326 144900 5813730437 1939 1942 1942 1939 9343
316 20250326 144800 5795607423 1941 1940 1941 1939 1345
317 20250326 144700 5792997204 1940 1939 1940 1939 466
318 20250326 144600 5792093481 1939 1939 1940 1938 3607
319 20250326 144500 5785099547 1939 1940 1940 1939 2225
320 20250326 144400 5780785060 1939 1939 1940 1939 4115
321 20250326 144300 5772804916 1939 1939 1940 1939 531
322 20250326 144200 5771775108 1938 1940 1940 1938 9351
323 20250326 144100 5753643932 1940 1941 1941 1940 17792
324 20250326 144000 5719127444 1940 1941 1941 1940 2559
325 20250326 143900 5714160603 1941 1942 1942 1941 4346
326 20250326 143800 5705721687 1942 1942 1942 1940 55373
327 20250326 143700 5598274799 1943 1942 1943 1942 4551
328 20250326 143600 5589434600 1942 1942 1943 1942 4253
329 20250326 143500 5581174274 1942 1943 1943 1942 1531
330 20250326 143400 5578199748 1943 1942 1943 1942 1626
331 20250326 143300 5575041987 1942 1942 1943 1941 2080
332 20250326 143200 5571004531 1941 1942 1943 1941 9310
333 20250326 143100 5552923444 1941 1942 1942 1941 7720
334 20250326 143000 5537936778 1942 1942 1942 1942 7825
335 20250326 142900 5522740628 1942 1942 1942 1941 2619
336 20250326 142800 5517654540 1942 1942 1942 1941 3675
337 20250326 142700 5510520113 1943 1942 1943 1941 1765
338 20250326 142600 5507092641 1942 1942 1942 1941 5266
339 20250326 142500 5496867194 1942 1943 1943 1942 3447
340 20250326 142400 5490173015 1943 1943 1943 1942 4251
341 20250326 142300 5481916219 1942 1943 1944 1942 5114
342 20250326 142200 5471982149 1943 1944 1944 1943 676
343 20250326 142100 5470668321 1943 1944 1945 1943 1078
344 20250326 142000 5468572755 1943 1943 1944 1943 4390
345 20250326 141900 5460039975 1942 1943 1943 1942 1665
346 20250326 141800 5456805003 1942 1942 1943 1942 1169
347 20250326 141700 5454534754 1943 1943 1945 1942 1814
348 20250326 141600 5451011130 1943 1943 1943 1941 3876
349 20250326 141500 5443486091 1943 1942 1943 1941 11607
350 20250326 141400 5420955396 1942 1945 1945 1942 17285
351 20250326 141300 5387379602 1943 1943 1945 1943 3390
352 20250326 141200 5380790254 1945 1943 1946 1943 2864
353 20250326 141100 5375220088 1943 1945 1945 1943 10438
354 20250326 141000 5354937451 1943 1944 1944 1943 14745
355 20250326 140900 5326278077 1944 1945 1945 1944 10002
356 20250326 140800 5306833769 1945 1946 1946 1945 2404
357 20250326 140700 5302157620 1946 1945 1946 1945 7672
358 20250326 140600 5287233799 1944 1945 1945 1944 7546
359 20250326 140500 5272559366 1947 1944 1947 1944 3611
360 20250326 140400 5265539576 1944 1945 1946 1944 597
361 20250326 140300 5264378535 1945 1945 1945 1944 6333
362 20250326 140200 5252065622 1945 1946 1946 1944 1641
363 20250326 140100 5248874071 1945 1945 1946 1945 2807
364 20250326 140000 5243413056 1945 1946 1946 1944 4109
365 20250326 135900 5235423578 1947 1946 1947 1945 2393
366 20250326 135800 5230768600 1946 1944 1947 1944 2090
367 20250326 135700 5226701544 1944 1944 1944 1943 2585
368 20250326 135600 5221676353 1944 1943 1944 1943 10922
369 20250326 135500 5200446351 1943 1944 1944 1943 1419
370 20250326 135400 5197688991 1944 1944 1944 1944 2331
371 20250326 135300 5193157527 1944 1943 1944 1943 2613
372 20250326 135200 5188077977 1944 1944 1944 1943 4699
373 20250326 135100 5178944669 1943 1944 1944 1943 4356
374 20250326 135000 5170478913 1944 1944 1944 1944 490
375 20250326 134900 5169526353 1944 1944 1944 1943 3059
376 20250326 134800 5163579707 1944 1944 1945 1944 6563
377 20250326 134700 5150821145 1945 1946 1946 1945 7992
378 20250326 134600 5135275866 1946 1946 1946 1945 6059
379 20250326 134500 5123485885 1947 1948 1948 1947 9389
380 20250326 134400 5105202973 1948 1948 1948 1948 741
381 20250326 134300 5103759505 1948 1950 1950 1948 3134
382 20250326 134200 5097653409 1950 1949 1950 1949 9434
383 20250326 134100 5079264193 1950 1950 1950 1950 2742
384 20250326 134000 5073917293 1950 1950 1952 1949 23889
385 20250326 133900 5027334095 1950 1951 1952 1950 6311
386 20250326 133800 5015027423 1951 1952 1952 1951 1165
387 20250326 133700 5012754404 1952 1951 1952 1951 684
388 20250326 133600 5011419845 1951 1951 1951 1951 6218
389 20250326 133500 4999288527 1951 1951 1952 1951 5113
390 20250326 133400 4989312744 1952 1953 1954 1951 3057
391 20250326 133300 4983342491 1953 1955 1956 1953 10826
392 20250326 133200 4962171975 1951 1956 1956 1951 24544
393 20250326 133100 4914233627 1955 1956 1956 1955 492
394 20250326 133000 4913271531 1956 1957 1957 1955 322
395 20250326 132900 4912641686 1958 1956 1958 1956 561
396 20250326 132800 4911544318 1955 1954 1956 1954 2608
397 20250326 132700 4906446297 1954 1955 1955 1954 4502
398 20250326 132600 4897646679 1955 1956 1956 1955 1167
399 20250326 132500 4895364413 1956 1955 1956 1954 3720
400 20250326 132400 4888093392 1954 1954 1954 1954 900
401 20250326 132300 4886334792 1954 1954 1955 1954 3471
402 20250326 132200 4879551480 1954 1956 1956 1954 2338
403 20250326 132100 4874980782 1956 1955 1956 1955 17799
404 20250326 132000 4840183729 1955 1956 1956 1955 2583
405 20250326 131900 4835132873 1956 1957 1957 1956 5153
406 20250326 131800 4825052658 1957 1958 1958 1957 636
407 20250326 131700 4823807722 1959 1959 1959 1958 3827
408 20250326 131600 4816310650 1959 1957 1959 1957 3360
409 20250326 131500 4809733047 1957 1957 1957 1956 1322
410 20250326 131400 4807145913 1957 1958 1958 1957 1244
411 20250326 131300 4804711374 1958 1958 1960 1958 1090
412 20250326 131200 4802576908 1958 1956 1958 1956 4921
413 20250326 131100 4792948418 1956 1957 1957 1956 1420
414 20250326 131000 4790169894 1955 1957 1958 1955 3963
415 20250326 130900 4782419416 1957 1960 1960 1957 2196
416 20250326 130800 4778120192 1960 1961 1961 1959 1131
417 20250326 130700 4775903608 1961 1962 1962 1961 2522
418 20250326 130600 4770956870 1962 1962 1962 1961 447
419 20250326 130500 4770079866 1961 1962 1962 1961 1762
420 20250326 130400 4766624046 1962 1962 1962 1961 2803
421 20250326 130300 4761125610 1962 1961 1962 1961 4422
422 20250326 130200 4752452943 1961 1961 1961 1959 3252
423 20250326 130100 4746076981 1961 1959 1962 1958 3398
424 20250326 130000 4739417237 1959 1958 1959 1958 1460
425 20250326 125900 4736558444 1958 1959 1959 1958 717
426 20250326 125800 4735154454 1959 1958 1960 1958 2542
427 20250326 125700 4730172587 1960 1959 1960 1958 4513
428 20250326 125600 4721331451 1959 1959 1959 1959 1125
429 20250326 125500 4719127576 1959 1958 1959 1958 3896
430 20250326 125400 4711499130 1957 1957 1958 1956 2815
431 20250326 125300 4705989681 1956 1954 1957 1953 2213
432 20250326 125200 4701661989 1956 1954 1956 1954 944
433 20250326 125100 4699817367 1954 1953 1955 1953 2811
434 20250326 125000 4694326343 1953 1954 1954 1953 5694
435 20250326 124900 4683205456 1954 1953 1954 1952 21992
436 20250326 124800 4640256304 1953 1954 1954 1952 1667
437 20250326 124700 4637000248 1954 1953 1954 1953 4982
438 20250326 124600 4627270242 1953 1955 1956 1953 1578
439 20250326 124500 4624185659 1955 1956 1956 1955 4069
440 20250326 124400 4616230758 1956 1956 1956 1955 684
441 20250326 124300 4614892904 1956 1953 1956 1953 293
442 20250326 124200 4614320247 1953 1953 1956 1953 211
443 20250326 124100 4613908161 1953 1954 1954 1952 4385
444 20250326 124000 4605344637 1954 1955 1955 1954 3026
445 20250326 123900 4599430736 1955 1955 1955 1954 718
446 20250326 123800 4598027188 1955 1955 1955 1954 2349
447 20250326 123700 4593436212 1955 1956 1958 1955 5325
448 20250326 123600 4583020507 1956 1958 1958 1956 314
449 20250326 123500 4582406208 1958 1958 1958 1956 495
450 20250326 123400 4581437301 1956 1956 1956 1955 3514
451 20250326 123300 4574564142 1956 1956 1956 1955 5127
452 20250326 123200 4564537531 1956 1958 1958 1956 245
453 20250326 123100 4564058231 1958 1955 1958 1955 19
454 20250326 123000 4564021032 1955 1958 1958 1955 328
455 20250326 122900 4563379708 1958 1958 1958 1955 8853
456 20250326 122800 4546067503 1958 1959 1959 1958 2060
457 20250326 122700 4542034009 1958 1958 1958 1956 11360
458 20250326 122600 4519805608 1958 1959 1959 1958 5569
459 20250326 122500 4508901093 1959 1959 1960 1958 2340
460 20250326 122400 4504317482 1959 1959 1960 1959 1165
461 20250326 122300 4502035102 1958 1959 1960 1957 1671
462 20250326 122200 4498762956 1960 1962 1962 1959 738
463 20250326 122100 4497316412 1962 1960 1963 1960 2593
464 20250326 122000 4492230532 1960 1959 1960 1956 4037
465 20250326 121900 4484318526 1960 1959 1960 1955 8277
466 20250326 121800 4468100559 1959 1956 1959 1955 14771
467 20250326 121700 4439201764 1956 1957 1957 1955 1099
468 20250326 121600 4437051848 1955 1958 1958 1955 7085
469 20250326 121500 4423194862 1956 1957 1957 1956 2371
470 20250326 121400 4418556996 1957 1956 1958 1956 2049
471 20250326 121300 4414548897 1956 1958 1958 1956 961
472 20250326 121200 4412668282 1958 1956 1959 1956 1786
473 20250326 121100 4409173116 1957 1956 1957 1955 9260
474 20250326 121000 4391064353 1956 1957 1957 1956 1993
475 20250326 120900 4387165185 1957 1958 1958 1957 187
476 20250326 120800 4386799099 1958 1954 1959 1954 2846
477 20250326 120700 4381231556 1955 1964 1964 1955 42843
478 20250326 120600 4297278689 1963 1964 1965 1963 12021
479 20250326 120500 4273678651 1963 1964 1965 1962 10146
480 20250326 120400 4253756509 1963 1964 1965 1963 4236
481 20250326 120300 4245437564 1965 1962 1965 1961 6804
482 20250326 120200 4232072857 1963 1961 1965 1959 14044
483 20250326 120100 4204527874 1965 1959 1965 1959 4814
484 20250326 120000 4195082662 1960 1965 1966 1959 23256
485 20250326 115900 4149430044 1966 1960 1966 1960 12624
486 20250326 115800 4124648822 1961 1962 1962 1957 20302
487 20250326 115700 4084875852 1962 1960 1963 1955 6560
488 20250326 115600 4072025225 1962 1962 1966 1958 21238
489 20250326 115500 4030392416 1965 1953 1966 1953 14413
490 20250326 115400 4002135424 1953 1954 1955 1952 1895
491 20250326 115300 3998433892 1955 1955 1955 1954 958
492 20250326 115200 3996561306 1955 1954 1955 1954 355
493 20250326 115100 3995867522 1955 1952 1955 1952 6
494 20250326 115000 3995855807 1952 1955 1955 1950 5113
495 20250326 114900 3985881810 1953 1952 1953 1951 1484
496 20250326 114800 3982985750 1953 1954 1955 1952 944
497 20250326 114700 3981142402 1951 1953 1953 1951 402
498 20250326 114600 3980357693 1954 1957 1957 1954 936
499 20250326 114500 3978526694 1957 1957 1958 1956 1401
500 20250326 114400 3975784836 1957 1954 1957 1954 4594
501 20250326 114300 3966805473 1954 1953 1956 1951 894
502 20250326 114200 3965060846 1951 1953 1953 1951 1358
503 20250326 114100 3962410018 1953 1952 1953 1951 141
504 20250326 114000 3962134820 1952 1952 1952 1952 651
505 20250326 113900 3960864068 1951 1950 1952 1950 2467
506 20250326 113800 3956052487 1952 1951 1952 1950 5978
507 20250326 113700 3944391128 1951 1952 1952 1951 327
508 20250326 113600 3943753126 1951 1952 1952 1951 403
509 20250326 113500 3942966472 1952 1951 1952 1951 2566
510 20250326 113400 3937960005 1952 1952 1952 1952 1481
511 20250326 113300 3935069093 1952 1957 1957 1952 1664
512 20250326 113200 3931817538 1957 1957 1957 1951 16482
513 20250326 113100 3899636662 1956 1954 1957 1953 1148
514 20250326 113000 3897393782 1956 1956 1956 1956 25
515 20250326 112900 3897344882 1956 1956 1956 1955 356
516 20250326 112800 3896648550 1953 1953 1953 1952 474
517 20250326 112700 3895722830 1952 1952 1953 1951 3708
518 20250326 112600 3888484814 1952 1955 1957 1951 6119
519 20250326 112500 3876536257 1957 1953 1957 1952 1945
520 20250326 112400 3872737300 1952 1951 1954 1951 1119
521 20250326 112300 3870552878 1951 1951 1954 1950 5624
522 20250326 112200 3859581949 1951 1953 1953 1951 5223
523 20250326 112100 3849388500 1954 1954 1955 1954 2487
524 20250326 112000 3844528899 1954 1956 1956 1954 2727
525 20250326 111900 3839198652 1956 1956 1956 1955 259
526 20250326 111800 3838692298 1956 1956 1959 1956 204
527 20250326 111700 3838293094 1956 1955 1958 1955 3543
528 20250326 111600 3831359666 1957 1955 1957 1954 442
529 20250326 111500 3830494905 1955 1953 1955 1952 6689
530 20250326 111400 3817427721 1953 1954 1954 1953 3581
531 20250326 111300 3810433894 1955 1954 1955 1952 9904
532 20250326 111200 3791083871 1954 1954 1954 1953 2475
533 20250326 111100 3786248771 1954 1954 1955 1954 797
534 20250326 111000 3784691423 1955 1956 1956 1953 11264
535 20250326 110900 3762676122 1956 1957 1957 1956 2190
536 20250326 110800 3758392182 1957 1959 1960 1957 2329
537 20250326 110700 3753833780 1957 1963 1963 1957 6789
538 20250326 110600 3740522103 1963 1961 1964 1961 15108
539 20250326 110500 3710871998 1962 1962 1963 1961 661
540 20250326 110400 3709575113 1963 1963 1964 1962 1636
541 20250326 110300 3706364900 1964 1966 1966 1962 5360
542 20250326 110200 3695832655 1966 1960 1966 1959 3441
543 20250326 110100 3689077062 1961 1957 1961 1955 13734
544 20250326 110000 3662172354 1957 1958 1959 1957 4462
545 20250326 105900 3653437250 1958 1958 1959 1958 248
546 20250326 105800 3652951651 1958 1958 1959 1958 1726
547 20250326 105700 3649571444 1958 1959 1959 1956 2871
548 20250326 105600 3643952688 1959 1956 1959 1956 1174
549 20250326 105500 3641654241 1956 1956 1960 1956 10937
550 20250326 105400 3620241402 1957 1956 1957 1955 5561
551 20250326 105300 3609362990 1955 1952 1955 1952 15039
552 20250326 105200 3579971000 1952 1953 1954 1946 11605
553 20250326 105100 3557341692 1953 1950 1953 1949 11279
554 20250326 105000 3535339988 1950 1949 1950 1947 5388
555 20250326 104900 3524838565 1949 1950 1950 1947 2637
556 20250326 104800 3519699142 1946 1946 1946 1945 15870
557 20250326 104700 3488829725 1946 1946 1950 1946 13006
558 20250326 104600 3463519965 1946 1951 1951 1946 5564
559 20250326 104500 3452685482 1950 1950 1951 1950 1354
560 20250326 104400 3450044390 1949 1947 1949 1946 768
561 20250326 104300 3448548542 1946 1950 1951 1946 10813
562 20250326 104200 3427479361 1951 1951 1952 1949 4520
563 20250326 104100 3418663868 1952 1953 1953 1949 12504
564 20250326 104000 3394279247 1953 1954 1954 1952 1261
565 20250326 103900 3391816626 1954 1954 1954 1953 218
566 20250326 103800 3391390707 1954 1954 1954 1953 2166
567 20250326 103700 3387160303 1954 1951 1954 1951 12949
568 20250326 103600 3361875022 1951 1948 1951 1946 5165
569 20250326 103500 3351806271 1948 1946 1949 1946 888
570 20250326 103400 3350076265 1946 1947 1948 1945 7174
571 20250326 103300 3336118255 1947 1949 1949 1946 4024
572 20250326 103200 3328282122 1950 1949 1950 1948 5172
573 20250326 103100 3318202091 1950 1950 1950 1949 1252
574 20250326 103000 3315761691 1950 1946 1950 1946 4467
575 20250326 102900 3307058801 1945 1949 1950 1945 11617
576 20250326 102800 3284455861 1950 1947 1950 1947 1893
577 20250326 102700 3280769635 1947 1949 1949 1945 2773
578 20250326 102600 3275373601 1947 1946 1949 1946 3344
579 20250326 102500 3268865369 1947 1948 1948 1946 8550
580 20250326 102400 3252225708 1948 1947 1949 1947 1764
581 20250326 102300 3248790981 1947 1948 1949 1947 1566
582 20250326 102200 3245741962 1946 1948 1950 1946 17603
583 20250326 102100 3211460894 1949 1950 1950 1948 771
584 20250326 102000 3209958285 1950 1949 1952 1948 3786
585 20250326 101900 3202578311 1950 1949 1951 1948 1223
586 20250326 101800 3200193969 1951 1947 1951 1947 1401
587 20250326 101700 3197465853 1947 1946 1951 1946 51984
588 20250326 101600 3096217463 1947 1948 1948 1946 4737
589 20250326 101500 3086994671 1948 1947 1948 1946 4139
590 20250326 101400 3078936550 1947 1948 1948 1947 3212
591 20250326 101300 3072682533 1948 1948 1948 1948 729
592 20250326 101200 3071262441 1948 1949 1949 1947 5439
593 20250326 101100 3060665267 1949 1949 1949 1948 1798
594 20250326 101000 3057160966 1949 1949 1949 1947 3204
595 20250326 100900 3050920423 1949 1949 1950 1948 6894
596 20250326 100800 3037484704 1949 1950 1951 1948 9383
597 20250326 100700 3019195769 1951 1955 1957 1950 8940
598 20250326 100600 3001739938 1955 1950 1957 1950 11853
599 20250326 100500 2978592476 1951 1950 1951 1950 1482
600 20250326 100400 2975701590 1950 1949 1950 1949 3555
601 20250326 100300 2968771202 1949 1948 1950 1948 6471
602 20250326 100200 2956156870 1948 1945 1948 1944 42086
603 20250326 100100 2874284314 1946 1947 1947 1945 10580
604 20250326 100000 2853696855 1947 1948 1948 1947 3337
605 20250326 095900 2847199404 1946 1948 1948 1945 17457
606 20250326 095800 2813223658 1949 1951 1951 1948 6837
607 20250326 095700 2799891815 1951 1951 1951 1950 2473
608 20250326 095600 2795067038 1951 1951 1953 1950 3819
609 20250326 095500 2787617032 1953 1952 1954 1951 3855
610 20250326 095400 2780085062 1952 1953 1954 1951 3445
611 20250326 095300 2773359059 1955 1961 1961 1954 4739
612 20250326 095200 2764088510 1961 1960 1962 1960 774
613 20250326 095100 2762571077 1961 1965 1965 1960 10738
614 20250326 095000 2741509336 1965 1962 1966 1962 5750
615 20250326 094900 2730209096 1962 1958 1967 1957 14524
616 20250326 094800 2701720623 1957 1953 1958 1952 3927
617 20250326 094700 2694044659 1953 1950 1955 1950 1783
618 20250326 094600 2690564025 1950 1949 1950 1947 7685
619 20250326 094500 2675586623 1949 1949 1950 1939 46523
620 20250326 094400 2585255565 1949 1946 1949 1945 7299
621 20250326 094300 2571050755 1946 1945 1946 1944 2857
622 20250326 094200 2565494801 1945 1942 1946 1942 17619
623 20250326 094100 2531249988 1943 1941 1944 1940 7693
624 20250326 094000 2516312427 1940 1941 1944 1940 7379
625 20250326 093900 2501986060 1941 1946 1946 1940 29478
626 20250326 093800 2444726257 1946 1941 1948 1940 68225
627 20250326 093700 2312268243 1941 1947 1947 1940 41661
628 20250326 093600 2231411102 1947 1955 1956 1944 48178
629 20250326 093500 2137475490 1957 1960 1960 1955 17547
630 20250326 093400 2103133656 1959 1961 1961 1959 36327
631 20250326 093300 2031923982 1961 1962 1963 1960 10249
632 20250326 093200 2011829496 1962 1963 1964 1961 4468
633 20250326 093100 2003060258 1964 1971 1971 1960 71194
634 20250326 093000 1863011054 1971 1973 1974 1970 22170
635 20250326 092900 1819318809 1973 1972 1973 1971 9027
636 20250326 092800 1801519433 1972 1975 1975 1972 7746
637 20250326 092700 1786234470 1974 1971 1975 1970 12260
638 20250326 092600 1762070410 1971 1975 1975 1970 9711
639 20250326 092500 1742925161 1975 1980 1980 1974 18352
640 20250326 092400 1706651253 1980 1978 1980 1978 7312
641 20250326 092300 1692177462 1980 1981 1981 1977 16057
642 20250326 092200 1660405442 1981 1982 1982 1976 25253
643 20250326 092100 1610364048 1982 1971 1982 1969 31639
644 20250326 092000 1547877935 1969 1971 1977 1969 7095
645 20250326 091900 1533887852 1969 1970 1980 1969 27244
646 20250326 091800 1480097896 1970 1971 1972 1970 14321
647 20250326 091700 1451874983 1971 1975 1975 1970 11197
648 20250326 091600 1429787680 1975 1966 1977 1966 12663
649 20250326 091500 1404805664 1965 1960 1965 1955 30948
650 20250326 091400 1344244256 1960 1957 1965 1957 49963
651 20250326 091300 1246326569 1960 1969 1969 1957 18994
652 20250326 091200 1209088444 1969 1980 1980 1968 19325
653 20250326 091100 1170962308 1980 1971 1980 1965 22443
654 20250326 091000 1126629131 1971 1950 1974 1941 70704
655 20250326 090900 988306907 1950 1955 1960 1948 41037
656 20250326 090800 908229055 1956 1963 1964 1956 39070
657 20250326 090700 831600387 1963 1966 1968 1961 21123
658 20250326 090600 790077578 1966 1979 1979 1966 49277
659 20250326 090500 692872388 1975 1979 1981 1973 30014
660 20250326 090400 633478151 1979 1978 1981 1948 43010
661 20250326 090300 548912061 1978 1990 1993 1976 53335
662 20250326 090200 443087806 1988 2005 2005 1984 61435
663 20250326 090100 320729309 2005 1965 2005 1960 76902
664 20250326 090000 168048664 1965 1932 1968 1931 84972

664
090710/min/candle-20250327.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,200200,9857533852,2020,2020,2020,2020,34618
20250327,200100,9857533852,2020,2020,2020,2020,0
20250327,200000,9857533852,2020,2020,2020,2020,0
20250327,195900,9857533852,2020,2020,2020,2020,0
20250327,195800,9857533852,2020,2020,2020,2020,0
20250327,195700,9857533852,2020,2020,2020,2020,0
20250327,195600,9857533852,2020,2020,2020,2020,0
20250327,195500,9857533852,2020,2020,2020,2020,0
20250327,195400,9857533852,2020,2020,2020,2020,0
20250327,195300,9857533852,2020,2020,2020,2020,0
20250327,195200,9857533852,2020,2020,2020,2020,0
20250327,195100,9857533852,2020,2020,2020,2020,0
20250327,195000,9857533852,2020,2020,2020,2020,0
20250327,194900,9857533852,2020,2020,2020,2020,0
20250327,194800,9857533852,2020,2020,2020,2020,0
20250327,194700,9857533852,2020,2020,2020,2020,0
20250327,194600,9857533852,2020,2020,2020,2020,0
20250327,194500,9857533852,2020,2020,2020,2020,0
20250327,194400,9857533852,2020,2020,2020,2020,0
20250327,194300,9857533852,2020,2020,2020,2020,0
20250327,194200,9857533852,2020,2020,2020,2020,0
20250327,194100,9857533852,2020,2020,2020,2020,0
20250327,194000,9857533852,2020,2020,2020,2020,0
20250327,193900,9857533852,2020,2020,2020,2020,0
20250327,193800,9857533852,2020,2020,2020,2020,0
20250327,193700,9857533852,2020,2020,2020,2020,0
20250327,193600,9857533852,2020,2020,2020,2020,0
20250327,193500,9857533852,2020,2020,2020,2020,0
20250327,193400,9857533852,2020,2020,2020,2020,0
20250327,193300,9857533852,2020,2020,2020,2020,0
20250327,193200,9857533852,2020,2020,2020,2020,34618
20250327,193100,9857533852,2020,2020,2020,2020,0
20250327,193000,9857533852,2020,2020,2020,2020,0
20250327,192900,9857533852,2020,2020,2020,2020,0
20250327,192800,9857533852,2020,2020,2020,2020,0
20250327,192700,9857533852,2020,2020,2020,2020,0
20250327,192600,9857533852,2020,2020,2020,2020,0
20250327,192500,9857533852,2020,2020,2020,2020,0
20250327,192400,9857533852,2020,2020,2020,2020,0
20250327,192300,9857533852,2020,2020,2020,2020,0
20250327,192200,9857533852,2020,2020,2020,2020,0
20250327,192100,9857533852,2020,2020,2020,2020,0
20250327,192000,9857533852,2020,2020,2020,2020,0
20250327,191900,9857533852,2020,2020,2020,2020,0
20250327,191800,9857533852,2020,2020,2020,2020,0
20250327,191700,9857533852,2020,2020,2020,2020,0
20250327,191600,9857533852,2020,2020,2020,2020,0
20250327,191500,9857533852,2020,2020,2020,2020,0
20250327,191400,9857533852,2020,2020,2020,2020,0
20250327,191300,9857533852,2020,2020,2020,2020,0
20250327,191200,9857533852,2020,2020,2020,2020,0
20250327,191100,9857533852,2020,2020,2020,2020,0
20250327,191000,9857533852,2020,2020,2020,2020,0
20250327,190900,9857533852,2020,2020,2020,2020,0
20250327,190800,9857533852,2020,2020,2020,2020,0
20250327,190700,9857533852,2020,2020,2020,2020,0
20250327,190600,9857533852,2020,2020,2020,2020,0
20250327,190500,9857533852,2020,2020,2020,2020,0
20250327,190400,9857533852,2020,2020,2020,2020,0
20250327,190300,9857533852,2020,2020,2020,2020,0
20250327,190200,9857533852,2020,2020,2020,2020,34618
20250327,190100,9857533852,2020,2020,2020,2020,0
20250327,190000,9857533852,2020,2020,2020,2020,0
20250327,185900,9857533852,2020,2020,2020,2020,0
20250327,185800,9857533852,2020,2020,2020,2020,0
20250327,185700,9857533852,2020,2020,2020,2020,0
20250327,185600,9857533852,2020,2020,2020,2020,0
20250327,185500,9857533852,2020,2020,2020,2020,0
20250327,185400,9857533852,2020,2020,2020,2020,0
20250327,185300,9857533852,2020,2020,2020,2020,0
20250327,185200,9857533852,2020,2020,2020,2020,0
20250327,185100,9857533852,2020,2020,2020,2020,0
20250327,185000,9857533852,2020,2020,2020,2020,0
20250327,184900,9857533852,2020,2020,2020,2020,0
20250327,184800,9857533852,2020,2020,2020,2020,0
20250327,184700,9857533852,2020,2020,2020,2020,0
20250327,184600,9857533852,2020,2020,2020,2020,0
20250327,184500,9857533852,2020,2020,2020,2020,0
20250327,184400,9857533852,2020,2020,2020,2020,0
20250327,184300,9857533852,2020,2020,2020,2020,0
20250327,184200,9857533852,2020,2020,2020,2020,0
20250327,184100,9857533852,2020,2020,2020,2020,0
20250327,184000,9857533852,2020,2020,2020,2020,0
20250327,183900,9857533852,2020,2020,2020,2020,0
20250327,183800,9857533852,2020,2020,2020,2020,0
20250327,183700,9857533852,2020,2020,2020,2020,0
20250327,183600,9857533852,2020,2020,2020,2020,0
20250327,183500,9857533852,2020,2020,2020,2020,0
20250327,183400,9857533852,2020,2020,2020,2020,0
20250327,183300,9857533852,2020,2020,2020,2020,0
20250327,183200,9857533852,2020,2020,2020,2020,34618
20250327,183100,9857533852,2020,2020,2020,2020,0
20250327,183000,9857533852,2020,2020,2020,2020,0
20250327,182900,9857533852,2020,2020,2020,2020,0
20250327,182800,9857533852,2020,2020,2020,2020,0
20250327,182700,9857533852,2020,2020,2020,2020,0
20250327,182600,9857533852,2020,2020,2020,2020,0
20250327,182500,9857533852,2020,2020,2020,2020,0
20250327,182400,9857533852,2020,2020,2020,2020,0
20250327,182300,9857533852,2020,2020,2020,2020,0
20250327,182200,9857533852,2020,2020,2020,2020,0
20250327,182100,9857533852,2020,2020,2020,2020,0
20250327,182000,9857533852,2020,2020,2020,2020,0
20250327,181900,9857533852,2020,2020,2020,2020,0
20250327,181800,9857533852,2020,2020,2020,2020,0
20250327,181700,9857533852,2020,2020,2020,2020,0
20250327,181600,9857533852,2020,2020,2020,2020,0
20250327,181500,9857533852,2020,2020,2020,2020,0
20250327,181400,9857533852,2020,2020,2020,2020,0
20250327,181300,9857533852,2020,2020,2020,2020,0
20250327,181200,9857533852,2020,2020,2020,2020,0
20250327,181100,9857533852,2020,2020,2020,2020,0
20250327,181000,9857533852,2020,2020,2020,2020,0
20250327,180900,9857533852,2020,2020,2020,2020,0
20250327,180800,9857533852,2020,2020,2020,2020,0
20250327,180700,9857533852,2020,2020,2020,2020,0
20250327,180600,9857533852,2020,2020,2020,2020,0
20250327,180500,9857533852,2020,2020,2020,2020,0
20250327,180400,9857533852,2020,2020,2020,2020,0
20250327,180300,9857533852,2020,2020,2020,2020,0
20250327,180200,9857533852,2020,2020,2020,2020,34618
20250327,180100,9857533852,2020,2020,2020,2020,0
20250327,180000,9857533852,2020,2020,2020,2020,0
20250327,175900,9857533852,2020,2020,2020,2020,0
20250327,175800,9857533852,2020,2020,2020,2020,0
20250327,175700,9857533852,2020,2020,2020,2020,0
20250327,175600,9857533852,2020,2020,2020,2020,0
20250327,175500,9857533852,2020,2020,2020,2020,0
20250327,175400,9857533852,2020,2020,2020,2020,0
20250327,175300,9857533852,2020,2020,2020,2020,0
20250327,175200,9857533852,2020,2020,2020,2020,0
20250327,175100,9857533852,2020,2020,2020,2020,0
20250327,175000,9857533852,2020,2020,2020,2020,0
20250327,174900,9857533852,2020,2020,2020,2020,0
20250327,174800,9857533852,2020,2020,2020,2020,0
20250327,174700,9857533852,2020,2020,2020,2020,0
20250327,174600,9857533852,2020,2020,2020,2020,0
20250327,174500,9857533852,2020,2020,2020,2020,0
20250327,174400,9857533852,2020,2020,2020,2020,0
20250327,174300,9857533852,2020,2020,2020,2020,0
20250327,174200,9857533852,2020,2020,2020,2020,0
20250327,174100,9857533852,2020,2020,2020,2020,0
20250327,174000,9857533852,2020,2020,2020,2020,0
20250327,173900,9857533852,2020,2020,2020,2020,0
20250327,173800,9857533852,2020,2020,2020,2020,0
20250327,173700,9857533852,2020,2020,2020,2020,0
20250327,173600,9857533852,2020,2020,2020,2020,0
20250327,173500,9857533852,2020,2020,2020,2020,0
20250327,173400,9857533852,2020,2020,2020,2020,0
20250327,173300,9857533852,2020,2020,2020,2020,0
20250327,173200,9857533852,2020,2020,2020,2020,34618
20250327,173100,9857533852,2020,2020,2020,2020,0
20250327,173000,9857533852,2020,2020,2020,2020,0
20250327,172900,9857533852,2020,2020,2020,2020,0
20250327,172800,9857533852,2020,2020,2020,2020,0
20250327,172700,9857533852,2020,2020,2020,2020,0
20250327,172600,9857533852,2020,2020,2020,2020,0
20250327,172500,9857533852,2020,2020,2020,2020,0
20250327,172400,9857533852,2020,2020,2020,2020,0
20250327,172300,9857533852,2020,2020,2020,2020,0
20250327,172200,9857533852,2020,2020,2020,2020,0
20250327,172100,9857533852,2020,2020,2020,2020,0
20250327,172000,9857533852,2020,2020,2020,2020,0
20250327,171900,9857533852,2020,2020,2020,2020,0
20250327,171800,9857533852,2020,2020,2020,2020,0
20250327,171700,9857533852,2020,2020,2020,2020,0
20250327,171600,9857533852,2020,2020,2020,2020,0
20250327,171500,9857533852,2020,2020,2020,2020,0
20250327,171400,9857533852,2020,2020,2020,2020,0
20250327,171300,9857533852,2020,2020,2020,2020,0
20250327,171200,9857533852,2020,2020,2020,2020,0
20250327,171100,9857533852,2020,2020,2020,2020,0
20250327,171000,9857533852,2020,2020,2020,2020,0
20250327,170900,9857533852,2020,2020,2020,2020,0
20250327,170800,9857533852,2020,2020,2020,2020,0
20250327,170700,9857533852,2020,2020,2020,2020,0
20250327,170600,9857533852,2020,2020,2020,2020,0
20250327,170500,9857533852,2020,2020,2020,2020,0
20250327,170400,9857533852,2020,2020,2020,2020,0
20250327,170300,9857533852,2020,2020,2020,2020,0
20250327,170200,9857533852,2020,2020,2020,2020,34618
20250327,170100,9857533852,2020,2020,2020,2020,0
20250327,170000,9857533852,2020,2020,2020,2020,0
20250327,165900,9857533852,2020,2020,2020,2020,0
20250327,165800,9857533852,2020,2020,2020,2020,0
20250327,165700,9857533852,2020,2020,2020,2020,0
20250327,165600,9857533852,2020,2020,2020,2020,0
20250327,165500,9857533852,2020,2020,2020,2020,0
20250327,165400,9857533852,2020,2020,2020,2020,0
20250327,165300,9857533852,2020,2020,2020,2020,0
20250327,165200,9857533852,2020,2020,2020,2020,0
20250327,165100,9857533852,2020,2020,2020,2020,0
20250327,165000,9857533852,2020,2020,2020,2020,0
20250327,164900,9857533852,2020,2020,2020,2020,0
20250327,164800,9857533852,2020,2020,2020,2020,0
20250327,164700,9857533852,2020,2020,2020,2020,0
20250327,164600,9857533852,2020,2020,2020,2020,0
20250327,164500,9857533852,2020,2020,2020,2020,0
20250327,164400,9857533852,2020,2020,2020,2020,0
20250327,164300,9857533852,2020,2020,2020,2020,0
20250327,164200,9857533852,2020,2020,2020,2020,0
20250327,164100,9857533852,2020,2020,2020,2020,0
20250327,164000,9857533852,2020,2020,2020,2020,0
20250327,163900,9857533852,2020,2020,2020,2020,0
20250327,163800,9857533852,2020,2020,2020,2020,0
20250327,163700,9857533852,2020,2020,2020,2020,0
20250327,163600,9857533852,2020,2020,2020,2020,0
20250327,163500,9857533852,2020,2020,2020,2020,0
20250327,163400,9857533852,2020,2020,2020,2020,0
20250327,163300,9857533852,2020,2020,2020,2020,0
20250327,163200,9857533852,2020,2020,2020,2020,34618
20250327,163100,9857533852,2020,2020,2020,2020,0
20250327,163000,9857533852,2020,2020,2020,2020,0
20250327,162900,9857533852,2020,2020,2020,2020,0
20250327,162800,9857533852,2020,2020,2020,2020,0
20250327,162700,9857533852,2020,2020,2020,2020,0
20250327,162600,9857533852,2020,2020,2020,2020,0
20250327,162500,9857533852,2020,2020,2020,2020,0
20250327,162400,9857533852,2020,2020,2020,2020,0
20250327,162300,9857533852,2020,2020,2020,2020,0
20250327,162200,9857533852,2020,2020,2020,2020,0
20250327,162100,9857533852,2020,2020,2020,2020,0
20250327,162000,9857533852,2020,2020,2020,2020,0
20250327,161900,9857533852,2020,2020,2020,2020,0
20250327,161800,9857533852,2020,2020,2020,2020,0
20250327,161700,9857533852,2020,2020,2020,2020,0
20250327,161600,9857533852,2020,2020,2020,2020,0
20250327,161500,9857533852,2020,2020,2020,2020,0
20250327,161400,9857533852,2020,2020,2020,2020,0
20250327,161300,9857533852,2020,2020,2020,2020,0
20250327,161200,9857533852,2020,2020,2020,2020,0
20250327,161100,9857533852,2020,2020,2020,2020,0
20250327,161000,9857533852,2020,2020,2020,2020,0
20250327,160900,9857533852,2020,2020,2020,2020,0
20250327,160800,9857533852,2020,2020,2020,2020,0
20250327,160700,9857533852,2020,2020,2020,2020,0
20250327,160600,9857533852,2020,2020,2020,2020,0
20250327,160500,9857533852,2020,2020,2020,2020,0
20250327,160400,9857533852,2020,2020,2020,2020,0
20250327,160300,9857533852,2020,2020,2020,2020,0
20250327,160200,9857533852,2020,2020,2020,2020,34618
20250327,160100,9857533852,2020,2020,2020,2020,0
20250327,160000,9857533852,2020,2020,2020,2020,0
20250327,155900,9857533852,2020,2020,2020,2020,0
20250327,155800,9857533852,2020,2020,2020,2020,0
20250327,155700,9857533852,2020,2020,2020,2020,0
20250327,155600,9857533852,2020,2020,2020,2020,0
20250327,155500,9857533852,2020,2020,2020,2020,0
20250327,155400,9857533852,2020,2020,2020,2020,0
20250327,155300,9857533852,2020,2020,2020,2020,0
20250327,155200,9857533852,2020,2020,2020,2020,0
20250327,155100,9857533852,2020,2020,2020,2020,0
20250327,155000,9857533852,2020,2020,2020,2020,0
20250327,154900,9857533852,2020,2020,2020,2020,0
20250327,154800,9857533852,2020,2020,2020,2020,0
20250327,154700,9857533852,2020,2020,2020,2020,0
20250327,154600,9857533852,2020,2020,2020,2020,0
20250327,154500,9857533852,2020,2020,2020,2020,0
20250327,154400,9857533852,2020,2020,2020,2020,0
20250327,154300,9857533852,2020,2020,2020,2020,0
20250327,154200,9857533852,2020,2020,2020,2020,0
20250327,154100,9857533852,2020,2020,2020,2020,0
20250327,154000,9857533852,2020,2020,2020,2020,0
20250327,153900,9857533852,2020,2020,2020,2020,0
20250327,153800,9857533852,2020,2020,2020,2020,0
20250327,153700,9857533852,2020,2020,2020,2020,0
20250327,153600,9857533852,2020,2020,2020,2020,0
20250327,153500,9857533852,2020,2020,2020,2020,0
20250327,153400,9857533852,2020,2020,2020,2020,0
20250327,153300,9857533852,2020,2020,2020,2020,0
20250327,153200,9857533852,2020,2020,2020,2020,34618
20250327,153100,9857533852,2020,2020,2020,2020,0
20250327,153000,9857533852,2020,2020,2020,2020,34618
20250327,152900,9787605492,2015,2015,2015,2015,0
20250327,152800,9787605492,2015,2015,2015,2015,0
20250327,152700,9787605492,2015,2015,2015,2015,0
20250327,152600,9787605492,2015,2015,2015,2015,0
20250327,152500,9787605492,2015,2015,2015,2015,0
20250327,152400,9787605492,2015,2015,2015,2015,0
20250327,152300,9787605492,2015,2015,2015,2015,0
20250327,152200,9787605492,2015,2015,2015,2015,0
20250327,152100,9787605492,2015,2015,2015,2015,0
20250327,152000,9787605492,2015,2015,2015,2015,0
20250327,151900,9787605492,2015,2015,2015,2010,14604
20250327,151800,9758183200,2015,2010,2020,2010,29463
20250327,151700,9698846530,2010,2010,2015,2010,19451
20250327,151600,9659684765,2010,2015,2015,2010,13912
20250327,151500,9631713485,2010,2010,2015,2005,7914
20250327,151400,9615803805,2015,2020,2020,2010,38125
20250327,151300,9538995335,2015,2020,2020,2015,3259
20250327,151200,9532412950,2020,2020,2020,2015,3061
20250327,151100,9526236215,2017,2012,2020,2010,22534
20250327,151000,9480817151,2010,2010,2010,2010,14161
20250327,150900,9452353541,2010,2005,2010,2002,26101
20250327,150800,9399975771,2005,2005,2005,2000,8149
20250327,150700,9383640476,2005,2005,2010,2000,12187
20250327,150600,9359214246,2010,2005,2010,2005,10714
20250327,150500,9337732606,2010,2010,2010,2005,6040
20250327,150400,9325592211,2015,2010,2015,2010,5411
20250327,150300,9314699096,2010,2015,2015,2010,11916
20250327,150200,9290726016,2015,2010,2015,2005,3931
20250327,150100,9282823025,2015,2015,2015,2010,3863
20250327,150000,9275049155,2015,2010,2015,2010,3746
20250327,145900,9267501180,2010,2005,2010,2000,20528
20250327,145800,9226301400,2000,2000,2005,2000,3569
20250327,145700,9219160900,2000,2005,2005,2000,221
20250327,145600,9218718370,2005,2000,2005,2000,5530
20250327,145500,9207635450,2000,2005,2010,2000,11139
20250327,145400,9185302585,2010,2012,2015,2005,7607
20250327,145300,9170018351,2010,2015,2015,2010,6704
20250327,145200,9156543278,2010,2010,2015,2010,1462
20250327,145100,9153603553,2010,2005,2015,2005,4231
20250327,145000,9145092103,2010,2015,2015,2010,2604
20250327,144900,9139857963,2015,2010,2015,2010,5014
20250327,144800,9129777748,2010,2010,2015,2010,1450
20250327,144700,9126860888,2015,2015,2015,2010,5765
20250327,144600,9115245913,2015,2020,2020,2015,2180
20250327,144500,9110844983,2020,2020,2020,2015,9109
20250327,144400,9092449258,2020,2020,2020,2015,5118
20250327,144300,9082120048,2020,2015,2020,2015,553
20250327,144200,9081005713,2020,2020,2020,2015,3408
20250327,144100,9074137888,2020,2020,2020,2015,756
20250327,144000,9072614168,2015,2015,2020,2010,3811
20250327,143900,9064941603,2015,2020,2020,2015,3730
20250327,143800,9057425623,2015,2020,2020,2015,3863
20250327,143700,9049628733,2020,2015,2020,2015,1463
20250327,143600,9046680138,2015,2020,2020,2010,5784
20250327,143500,9035022608,2020,2015,2020,2010,2264
20250327,143400,9030454646,2015,2020,2020,2015,2577
20250327,143300,9025259166,2020,2020,2020,2020,4901
20250327,143200,9015359146,2020,2015,2020,2015,2244
20250327,143100,9010836861,2015,2010,2015,2005,5792
20250327,143000,8999175561,2010,2015,2015,2005,5426
20250327,142900,8988276131,2015,2005,2015,2005,301
20250327,142800,8987671261,2005,2020,2020,2000,36539
20250327,142700,8914454891,2020,2015,2020,2015,1380
20250327,142600,8911667961,2010,2020,2020,2010,3886
20250327,142500,8903835211,2020,2020,2025,2015,8488
20250327,142400,8886717876,2020,2025,2025,2015,5395
20250327,142300,8875810426,2025,2010,2025,2010,36958
20250327,142200,8801262651,2010,2010,2010,2005,7856
20250327,142100,8785508926,2005,2010,2010,2005,1152
20250327,142000,8783198373,2010,2010,2010,2007,343
20250327,141900,8782508946,2010,2010,2010,2005,4562
20250327,141800,8773347616,2010,2010,2010,2005,1537
20250327,141700,8770260077,2010,2000,2010,2000,10810
20250327,141600,8748585722,2000,2005,2010,2000,9422
20250327,141500,8729694617,2005,2010,2010,2005,3306
20250327,141400,8723052062,2010,2010,2010,2005,1632
20250327,141300,8719774767,2010,2015,2015,2010,7132
20250327,141200,8705439062,2015,2015,2015,2010,2275
20250327,141100,8700859992,2015,2015,2015,2010,1809
20250327,141000,8697220532,2015,2010,2015,2010,5712
20250327,140900,8685729367,2010,2005,2015,2005,2129
20250327,140800,8681450092,2005,2005,2010,2005,1116
20250327,140700,8679210937,2005,2015,2015,2005,832
20250327,140600,8677541082,2015,2010,2015,2010,264
20250327,140500,8677010417,2010,2005,2010,2000,12529
20250327,140400,8651840102,2005,2005,2005,2000,1233
20250327,140300,8649368827,2000,2005,2005,2000,14507
20250327,140200,8620352017,2005,2005,2005,2000,4795
20250327,140100,8610738267,2005,2010,2010,2005,5087
20250327,140000,8600522622,2010,2010,2010,2005,3103
20250327,135900,8594298927,2010,2010,2010,2010,710
20250327,135800,8592871827,2010,2005,2010,2005,721
20250327,135700,8591423722,2005,2010,2010,2005,3638
20250327,135600,8584128287,2010,2005,2010,2005,2754
20250327,135500,8578594507,2005,2010,2010,2005,2113
20250327,135400,8574347537,2010,2010,2010,2005,178
20250327,135300,8573990337,2005,2010,2010,2005,2658
20250327,135200,8568658672,2010,2015,2015,2010,1462
20250327,135100,8565720022,2015,2015,2015,2010,11623
20250327,135000,8542357212,2010,2015,2015,2010,666
20250327,134900,8541018182,2015,2015,2015,2010,4059
20250327,134800,8532839347,2010,2010,2015,2010,12240
20250327,134700,8508236417,2010,2015,2015,2010,2351
20250327,134600,8503499422,2015,2017,2020,2010,1689
20250327,134500,8500092112,2017,2015,2017,2012,7939
20250327,134400,8484089783,2015,2015,2015,2012,3845
20250327,134300,8476343008,2015,2012,2015,2012,1147
20250327,134200,8474032253,2015,2015,2015,2012,1440
20250327,134100,8471131040,2015,2015,2015,2012,1005
20250327,134000,8469106115,2010,2015,2015,2010,97
20250327,133900,8468911005,2015,2010,2015,2010,857
20250327,133800,8467185835,2015,2015,2015,2010,2201
20250327,133700,8462756305,2015,2015,2015,2010,725
20250327,133600,8461295435,2010,2015,2015,2010,7612
20250327,133500,8445990943,2015,2020,2020,2015,3945
20250327,133400,8438023988,2020,2015,2020,2015,473
20250327,133300,8437070843,2015,2015,2020,2015,2818
20250327,133200,8431392263,2015,2020,2020,2015,862
20250327,133100,8429651793,2020,2020,2020,2015,5533
20250327,133000,8418485393,2020,2020,2020,2010,12272
20250327,132900,8393717533,2020,2020,2025,2020,1636
20250327,132800,8390408078,2025,2025,2025,2020,2013
20250327,132700,8386332753,2020,2025,2030,2020,9613
20250327,132600,8366864833,2025,2025,2030,2020,18749
20250327,132500,8328892553,2025,2010,2025,2010,35139
20250327,132400,8258023353,2015,2010,2015,2010,4899
20250327,132300,8248160328,2010,2010,2015,2010,11806
20250327,132200,8224430243,2015,2015,2015,2010,1107
20250327,132100,8222205133,2015,2015,2015,2010,7564
20250327,132000,8206988293,2010,2015,2015,2010,1123
20250327,131900,8204725488,2010,2015,2015,2010,7082
20250327,131800,8190478448,2015,2010,2015,2010,4270
20250327,131700,8181893058,2010,2005,2010,2005,1909
20250327,131600,8178058028,2005,2005,2007,2005,12587
20250327,131500,8152821081,2005,2005,2005,2000,1623
20250327,131400,8149569006,2005,2005,2005,2000,89
20250327,131300,8149390716,2000,2005,2010,2000,4398
20250327,131200,8140573921,2005,2005,2010,2005,6656
20250327,131100,8127225906,2005,2005,2010,2005,114
20250327,131000,8126997321,2005,2010,2010,2005,1054
20250327,130900,8124882516,2010,2015,2015,2005,2892
20250327,130800,8119069946,2015,2010,2015,2010,3808
20250327,130700,8111414496,2015,2010,2015,2010,2097
20250327,130600,8107197848,2010,2010,2010,2007,1933
20250327,130500,8103312524,2010,2010,2010,2007,255
20250327,130400,8102799986,2010,2010,2010,2010,2431
20250327,130300,8097913676,2010,2005,2010,2005,3036
20250327,130200,8091812809,2005,2005,2010,2005,3477
20250327,130100,8084840914,2005,2005,2010,2000,8447
20250327,130000,8067934809,2005,2002,2005,2000,2191
20250327,125900,8063548172,2005,2005,2005,1999,12547
20250327,125800,8038427069,2010,2010,2010,2010,309
20250327,125700,8037805979,2010,2010,2010,2005,1440
20250327,125600,8034912369,2010,2010,2010,2010,205
20250327,125500,8034500319,2010,2007,2010,2005,536
20250327,125400,8033425357,2005,2010,2015,2005,2603
20250327,125300,8028191357,2010,2005,2010,2005,4034
20250327,125200,8020087957,2005,2005,2005,2000,1526
20250327,125100,8017028942,2005,2005,2005,2005,746
20250327,125000,8015533212,2005,2000,2005,2000,1485
20250327,124900,8012556187,2000,1997,2000,1997,19252
20250327,124800,7974065492,1998,1997,1998,1997,176
20250327,124700,7973713854,1997,1997,1997,1997,20
20250327,124600,7973673914,1996,1997,2000,1996,1155
20250327,124500,7971367548,1997,1997,1997,1996,3173
20250327,124400,7965032566,1997,1998,1998,1996,8266
20250327,124300,7948528182,1998,1998,1999,1998,2691
20250327,124200,7943151563,1998,1998,2000,1998,2663
20250327,124100,7937829104,2000,1998,2000,1997,715
20250327,124000,7936400634,1997,1998,1998,1997,7445
20250327,123900,7921528500,1998,1999,2000,1998,6017
20250327,123800,7909498754,1999,1997,2000,1997,678
20250327,123700,7908144452,1997,1997,2000,1997,2468
20250327,123600,7903215849,1997,1999,2000,1997,7258
20250327,123500,7888708901,1999,1999,1999,1999,1563
20250327,123400,7885584464,1999,1999,2000,1999,1139
20250327,123300,7883307417,2000,1999,2000,1999,3485
20250327,123200,7876338034,1999,2005,2005,1999,2837
20250327,123100,7870658610,1997,2000,2005,1997,8778
20250327,123000,7853105654,2000,2005,2005,2000,5353
20250327,122900,7842399339,2000,2000,2000,2000,2343
20250327,122800,7837713339,2000,1999,2000,1999,8187
20250327,122700,7821339347,2000,2005,2005,2000,8905
20250327,122600,7803529337,2000,1997,2000,1997,7771
20250327,122500,7787987671,1997,2000,2000,1997,7060
20250327,122400,7773875902,2005,2005,2005,2000,7529
20250327,122300,7758787857,2005,2000,2005,1999,10240
20250327,122200,7738272198,2000,1999,2005,1997,10198
20250327,122100,7717883698,1999,2010,2010,1999,69608
20250327,122000,7578584333,2010,2010,2015,2010,6684
20250327,121900,7565149093,2010,2015,2015,2010,1396
20250327,121800,7562343088,2015,2010,2015,2010,4449
20250327,121700,7553394388,2010,2010,2015,2010,427
20250327,121600,7552535903,2010,2010,2015,2010,574
20250327,121500,7551380248,2010,2010,2010,2010,2016
20250327,121400,7547328088,2010,2015,2015,2010,3229
20250327,121300,7540836163,2010,2015,2015,2010,141
20250327,121200,7540552058,2015,2015,2015,2015,380
20250327,121100,7539786358,2015,2020,2020,2015,9266
20250327,121000,7521090748,2025,2015,2025,2015,8220
20250327,120900,7504488228,2020,2017,2020,2015,1254
20250327,120800,7501959800,2017,2020,2020,2017,69
20250327,120700,7501820438,2020,2020,2020,2020,2361
20250327,120600,7497051218,2020,2015,2020,2015,513
20250327,120500,7496016943,2015,2015,2020,2015,2614
20250327,120400,7490748793,2015,2015,2020,2015,2727
20250327,120300,7485249393,2015,2015,2017,2015,481
20250327,120200,7484280172,2015,2015,2015,2015,4612
20250327,120100,7474986992,2015,2022,2022,2015,4793
20250327,120000,7465311577,2025,2020,2025,2020,5050
20250327,115900,7455095122,2020,2020,2020,2020,1756
20250327,115800,7451548002,2020,2020,2020,2020,1842
20250327,115700,7447827162,2020,2020,2025,2020,689
20250327,115600,7446432852,2025,2025,2025,2020,10081
20250327,115500,7426068872,2025,2030,2030,2020,2685
20250327,115400,7420632797,2020,2020,2030,2020,3406
20250327,115300,7413743812,2020,2025,2025,2020,3902
20250327,115200,7405842487,2025,2025,2030,2025,2505
20250327,115100,7400769237,2025,2030,2030,2025,1473
20250327,115000,7397780902,2025,2020,2030,2020,7945
20250327,114900,7381708882,2020,2025,2025,2020,5592
20250327,114800,7370412752,2020,2025,2025,2020,2424
20250327,114700,7365511434,2025,2025,2025,2020,6591
20250327,114600,7352191339,2020,2020,2025,2020,66
20250327,114500,7352057984,2020,2020,2020,2020,1061
20250327,114400,7349914764,2020,2022,2022,2020,3348
20250327,114300,7343150994,2025,2025,2025,2025,870
20250327,114200,7341389244,2025,2030,2030,2015,2640
20250327,114100,7336038498,2030,2020,2030,2015,13755
20250327,114000,7308221808,2015,2020,2020,2015,313
20250327,113900,7307590798,2020,2020,2020,2020,3349
20250327,113800,7300825818,2020,2020,2020,2015,4208
20250327,113700,7292325903,2025,2020,2025,2020,705
20250327,113600,7290898953,2020,2020,2020,2015,2121
20250327,113500,7286623248,2020,2015,2020,2015,19764
20250327,113400,7246718743,2015,2015,2015,2015,2178
20250327,113300,7242330073,2015,2015,2020,2015,4518
20250327,113200,7233225753,2015,2015,2020,2015,1510
20250327,113100,7230183048,2015,2015,2015,2015,2598
20250327,113000,7224948078,2015,2015,2015,2010,6238
20250327,112900,7212387073,2010,2015,2015,2010,6503
20250327,112800,7199315943,2015,2015,2015,2010,734
20250327,112700,7197838893,2015,2015,2020,2015,2194
20250327,112600,7193412913,2015,2015,2015,2015,9137
20250327,112500,7175001858,2015,2020,2020,2015,3846
20250327,112400,7167249618,2020,2015,2020,2015,4130
20250327,112300,7158916568,2015,2020,2020,2015,4364
20250327,112200,7150123048,2020,2015,2025,2015,3003
20250327,112100,7144063493,2020,2020,2025,2020,939
20250327,112000,7142166693,2020,2020,2025,2015,2795
20250327,111900,7136524723,2020,2015,2020,2015,1652
20250327,111800,7133188123,2010,2015,2015,2010,7093
20250327,111700,7118909803,2015,2015,2015,2010,887
20250327,111600,7117122515,2010,2010,2015,2010,1853
20250327,111500,7113397880,2010,2010,2015,2005,16745
20250327,111400,7079740880,2010,2010,2015,2010,9456
20250327,111300,7060734295,2010,2015,2015,2010,3766
20250327,111200,7053149715,2015,2015,2015,2015,3058
20250327,111100,7046987845,2015,2015,2020,2015,8151
20250327,111000,7030563530,2015,2020,2020,2015,948
20250327,110900,7028653205,2015,2015,2020,2015,1565
20250327,110800,7025499630,2015,2017,2017,2015,3179
20250327,110700,7019093905,2015,2017,2020,2015,9176
20250327,110600,7000572515,2015,2020,2025,2015,24087
20250327,110500,6951969050,2020,2025,2030,2020,3364
20250327,110400,6945163150,2030,2025,2030,2020,10270
20250327,110300,6924326250,2025,2020,2025,2020,8177
20250327,110200,6907788540,2020,2025,2025,2020,31059
20250327,110100,6845040055,2030,2020,2030,2020,9254
20250327,110000,6826273505,2020,2030,2030,2020,4949
20250327,105900,6816254040,2025,2030,2030,2025,3133
20250327,105800,6809906440,2025,2030,2030,2025,2933
20250327,105700,6803955935,2030,2020,2035,2020,27277
20250327,105600,6748620990,2025,2025,2025,2015,42478
20250327,105500,6662751335,2025,2025,2030,2025,2315
20250327,105400,6658062343,2025,2030,2030,2025,3783
20250327,105300,6650392678,2030,2025,2030,2025,562
20250327,105200,6649251823,2030,2030,2030,2025,8712
20250327,105100,6631593008,2030,2025,2030,2025,2185
20250327,105000,6627161068,2025,2035,2035,2025,15019
20250327,104900,6596695813,2030,2030,2035,2027,4487
20250327,104800,6587587235,2030,2030,2030,2025,2421
20250327,104700,6582678156,2025,2025,2030,2025,1896
20250327,104600,6578837711,2030,2030,2030,2025,10533
20250327,104500,6557501431,2025,2030,2030,2025,7284
20250327,104400,6542729176,2025,2025,2030,2020,22876
20250327,104300,6496410136,2020,2020,2020,2015,20728
20250327,104200,6454544166,2020,2015,2020,2015,3460
20250327,104100,6447570581,2015,2015,2020,2010,8694
20250327,104000,6430072486,2015,2015,2020,2015,14451
20250327,103900,6400951319,2015,2020,2025,2015,5245
20250327,103800,6390363004,2025,2020,2025,2020,12930
20250327,103700,6364230046,2020,2020,2022,2020,2705
20250327,103600,6358765706,2022,2020,2025,2020,7706
20250327,103500,6343198141,2025,2027,2027,2020,9462
20250327,103400,6324077439,2025,2025,2030,2025,12596
20250327,103300,6298570339,2025,2032,2035,2025,15991
20250327,103200,6266141509,2035,2030,2035,2030,5545
20250327,103100,6254873202,2035,2035,2040,2025,19771
20250327,103000,6214690962,2035,2030,2035,2030,7907
20250327,102900,6198626462,2030,2030,2035,2025,6930
20250327,102800,6184556482,2025,2015,2035,2015,26691
20250327,102700,6130417847,2015,2035,2035,2015,43148
20250327,102600,6043111425,2035,2040,2040,2030,14369
20250327,102500,6013897905,2040,2040,2045,2030,16933
20250327,102400,5979409865,2040,2040,2045,2035,28691
20250327,102300,5920909080,2040,2045,2050,2040,35294
20250327,102200,5848784929,2045,2060,2060,2045,66470
20250327,102100,5712442250,2060,2055,2065,2055,40829
20250327,102000,5628371362,2060,2075,2075,2045,127917
20250327,101900,5364610610,2070,2060,2080,2050,208891
20250327,101800,4932782036,2060,2045,2060,2035,108041
20250327,101700,4711237779,2045,2035,2050,2030,102816
20250327,101600,4501016154,2035,2000,2040,1999,152148
20250327,101500,4193537982,2005,1997,2005,1996,21543
20250327,101400,4150467931,1997,1995,1997,1994,2160
20250327,101300,4146158430,1995,1994,1995,1993,3418
20250327,101200,4139343249,1994,1995,1995,1994,732
20250327,101100,4137882915,1995,1993,1995,1992,2530
20250327,101000,4132840526,1992,1994,1994,1992,1185
20250327,100900,4130478469,1994,1994,1994,1992,13384
20250327,100800,4103807923,1994,1993,1994,1993,3383
20250327,100700,4097065010,1993,1993,1993,1992,6262
20250327,100600,4084587874,1993,1991,1993,1991,3565
20250327,100500,4077486756,1991,2000,2000,1990,20611
20250327,100400,4036375630,1999,2000,2005,1999,9813
20250327,100300,4016745562,2000,2005,2005,2000,2001
20250327,100200,4012743325,2005,1999,2005,1998,13106
20250327,100100,3986539115,2000,2005,2010,1998,16054
20250327,100000,3954437423,2010,2010,2010,2000,9208
20250327,095900,3935962513,2010,2015,2015,2005,2514
20250327,095800,3930909413,2010,2005,2010,2005,23298
20250327,095700,3884127663,2005,2010,2010,2005,3718
20250327,095600,3876657708,2010,2010,2010,2005,7776
20250327,095500,3861029248,2010,2010,2015,2005,14215
20250327,095400,3832434198,2010,2010,2015,2005,14360
20250327,095300,3803584273,2005,2000,2010,1998,32752
20250327,095200,3737929249,2000,2010,2010,2000,9868
20250327,095100,3718174824,2005,2000,2010,2000,12889
20250327,095000,3692302309,2005,2010,2010,2000,12272
20250327,094900,3667689256,2010,2005,2010,2000,10065
20250327,094800,3647505891,2005,2015,2015,2000,23607
20250327,094700,3600127949,2015,2005,2015,2002,30871
20250327,094600,3538183999,2005,1997,2005,1996,38518
20250327,094500,3461177868,1996,1996,1997,1993,15880
20250327,094400,3429486745,1996,1995,1996,1992,19178
20250327,094300,3391246473,1994,1989,1994,1986,9310
20250327,094200,3372708428,1989,1986,1989,1985,8933
20250327,094100,3354956289,1983,1985,1986,1983,4956
20250327,094000,3345118730,1985,1980,1985,1978,11811
20250327,093900,3321696832,1978,1980,1980,1978,11087
20250327,093800,3299763383,1980,1981,1982,1980,5948
20250327,093700,3287985052,1979,1978,1982,1978,7450
20250327,093600,3273235626,1979,1981,1981,1979,3444
20250327,093500,3266416020,1980,1981,1982,1980,7729
20250327,093400,3251099437,1982,1975,1983,1975,17997
20250327,093300,3215478041,1975,1987,1987,1974,44979
20250327,093200,3126399642,1987,1990,1993,1986,18637
20250327,093100,3089330477,1993,1991,1995,1990,9045
20250327,093000,3071309219,1991,1996,1996,1987,39474
20250327,092900,2992687845,1996,1997,1999,1995,16073
20250327,092800,2960580309,1997,1993,1998,1992,15369
20250327,092700,2929915791,1994,1997,1999,1992,23526
20250327,092600,2882949907,1998,1992,1998,1990,14101
20250327,092500,2854833611,1992,1986,1994,1983,61142
20250327,092400,2733327438,1988,1994,1995,1986,52872
20250327,092300,2628133726,1996,1999,2000,1992,58752
20250327,092200,2510876395,1999,2010,2010,1998,59107
20250327,092100,2392570173,2005,2015,2025,2000,98443
20250327,092000,2194314768,2010,2030,2040,2010,133347
20250327,091900,1923765158,2035,2015,2035,2010,111578
20250327,091800,1698032968,2015,1992,2020,1991,113576
20250327,091700,1470369321,1991,1983,1998,1981,73084
20250327,091600,1324748742,1983,1980,1991,1980,101870
20250327,091500,1122467730,1981,1983,1985,1979,67417
20250327,091400,988917178,1983,1967,1986,1967,67230
20250327,091300,855880076,1967,1959,1969,1958,45926
20250327,091200,765676159,1959,1959,1961,1957,26242
20250327,091100,714264802,1960,1951,1962,1951,23867
20250327,091000,667563199,1950,1946,1954,1940,43803
20250327,090900,582126821,1946,1940,1946,1931,10269
20250327,090800,562229654,1940,1915,1940,1914,9223
20250327,090700,544439819,1928,1910,1929,1909,44996
20250327,090600,458403176,1910,1912,1914,1909,24933
20250327,090500,410761602,1913,1920,1920,1913,7057
20250327,090400,397248340,1920,1912,1920,1911,35359
20250327,090300,329550960,1912,1914,1914,1905,33993
20250327,090200,264577934,1914,1923,1929,1914,31703
20250327,090100,203709920,1922,1944,1944,1922,59183
20250327,090000,89415774,1941,1947,1955,1939,43770
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250327 200200 9857533852 2020 2020 2020 2020 34618
3 20250327 200100 9857533852 2020 2020 2020 2020 0
4 20250327 200000 9857533852 2020 2020 2020 2020 0
5 20250327 195900 9857533852 2020 2020 2020 2020 0
6 20250327 195800 9857533852 2020 2020 2020 2020 0
7 20250327 195700 9857533852 2020 2020 2020 2020 0
8 20250327 195600 9857533852 2020 2020 2020 2020 0
9 20250327 195500 9857533852 2020 2020 2020 2020 0
10 20250327 195400 9857533852 2020 2020 2020 2020 0
11 20250327 195300 9857533852 2020 2020 2020 2020 0
12 20250327 195200 9857533852 2020 2020 2020 2020 0
13 20250327 195100 9857533852 2020 2020 2020 2020 0
14 20250327 195000 9857533852 2020 2020 2020 2020 0
15 20250327 194900 9857533852 2020 2020 2020 2020 0
16 20250327 194800 9857533852 2020 2020 2020 2020 0
17 20250327 194700 9857533852 2020 2020 2020 2020 0
18 20250327 194600 9857533852 2020 2020 2020 2020 0
19 20250327 194500 9857533852 2020 2020 2020 2020 0
20 20250327 194400 9857533852 2020 2020 2020 2020 0
21 20250327 194300 9857533852 2020 2020 2020 2020 0
22 20250327 194200 9857533852 2020 2020 2020 2020 0
23 20250327 194100 9857533852 2020 2020 2020 2020 0
24 20250327 194000 9857533852 2020 2020 2020 2020 0
25 20250327 193900 9857533852 2020 2020 2020 2020 0
26 20250327 193800 9857533852 2020 2020 2020 2020 0
27 20250327 193700 9857533852 2020 2020 2020 2020 0
28 20250327 193600 9857533852 2020 2020 2020 2020 0
29 20250327 193500 9857533852 2020 2020 2020 2020 0
30 20250327 193400 9857533852 2020 2020 2020 2020 0
31 20250327 193300 9857533852 2020 2020 2020 2020 0
32 20250327 193200 9857533852 2020 2020 2020 2020 34618
33 20250327 193100 9857533852 2020 2020 2020 2020 0
34 20250327 193000 9857533852 2020 2020 2020 2020 0
35 20250327 192900 9857533852 2020 2020 2020 2020 0
36 20250327 192800 9857533852 2020 2020 2020 2020 0
37 20250327 192700 9857533852 2020 2020 2020 2020 0
38 20250327 192600 9857533852 2020 2020 2020 2020 0
39 20250327 192500 9857533852 2020 2020 2020 2020 0
40 20250327 192400 9857533852 2020 2020 2020 2020 0
41 20250327 192300 9857533852 2020 2020 2020 2020 0
42 20250327 192200 9857533852 2020 2020 2020 2020 0
43 20250327 192100 9857533852 2020 2020 2020 2020 0
44 20250327 192000 9857533852 2020 2020 2020 2020 0
45 20250327 191900 9857533852 2020 2020 2020 2020 0
46 20250327 191800 9857533852 2020 2020 2020 2020 0
47 20250327 191700 9857533852 2020 2020 2020 2020 0
48 20250327 191600 9857533852 2020 2020 2020 2020 0
49 20250327 191500 9857533852 2020 2020 2020 2020 0
50 20250327 191400 9857533852 2020 2020 2020 2020 0
51 20250327 191300 9857533852 2020 2020 2020 2020 0
52 20250327 191200 9857533852 2020 2020 2020 2020 0
53 20250327 191100 9857533852 2020 2020 2020 2020 0
54 20250327 191000 9857533852 2020 2020 2020 2020 0
55 20250327 190900 9857533852 2020 2020 2020 2020 0
56 20250327 190800 9857533852 2020 2020 2020 2020 0
57 20250327 190700 9857533852 2020 2020 2020 2020 0
58 20250327 190600 9857533852 2020 2020 2020 2020 0
59 20250327 190500 9857533852 2020 2020 2020 2020 0
60 20250327 190400 9857533852 2020 2020 2020 2020 0
61 20250327 190300 9857533852 2020 2020 2020 2020 0
62 20250327 190200 9857533852 2020 2020 2020 2020 34618
63 20250327 190100 9857533852 2020 2020 2020 2020 0
64 20250327 190000 9857533852 2020 2020 2020 2020 0
65 20250327 185900 9857533852 2020 2020 2020 2020 0
66 20250327 185800 9857533852 2020 2020 2020 2020 0
67 20250327 185700 9857533852 2020 2020 2020 2020 0
68 20250327 185600 9857533852 2020 2020 2020 2020 0
69 20250327 185500 9857533852 2020 2020 2020 2020 0
70 20250327 185400 9857533852 2020 2020 2020 2020 0
71 20250327 185300 9857533852 2020 2020 2020 2020 0
72 20250327 185200 9857533852 2020 2020 2020 2020 0
73 20250327 185100 9857533852 2020 2020 2020 2020 0
74 20250327 185000 9857533852 2020 2020 2020 2020 0
75 20250327 184900 9857533852 2020 2020 2020 2020 0
76 20250327 184800 9857533852 2020 2020 2020 2020 0
77 20250327 184700 9857533852 2020 2020 2020 2020 0
78 20250327 184600 9857533852 2020 2020 2020 2020 0
79 20250327 184500 9857533852 2020 2020 2020 2020 0
80 20250327 184400 9857533852 2020 2020 2020 2020 0
81 20250327 184300 9857533852 2020 2020 2020 2020 0
82 20250327 184200 9857533852 2020 2020 2020 2020 0
83 20250327 184100 9857533852 2020 2020 2020 2020 0
84 20250327 184000 9857533852 2020 2020 2020 2020 0
85 20250327 183900 9857533852 2020 2020 2020 2020 0
86 20250327 183800 9857533852 2020 2020 2020 2020 0
87 20250327 183700 9857533852 2020 2020 2020 2020 0
88 20250327 183600 9857533852 2020 2020 2020 2020 0
89 20250327 183500 9857533852 2020 2020 2020 2020 0
90 20250327 183400 9857533852 2020 2020 2020 2020 0
91 20250327 183300 9857533852 2020 2020 2020 2020 0
92 20250327 183200 9857533852 2020 2020 2020 2020 34618
93 20250327 183100 9857533852 2020 2020 2020 2020 0
94 20250327 183000 9857533852 2020 2020 2020 2020 0
95 20250327 182900 9857533852 2020 2020 2020 2020 0
96 20250327 182800 9857533852 2020 2020 2020 2020 0
97 20250327 182700 9857533852 2020 2020 2020 2020 0
98 20250327 182600 9857533852 2020 2020 2020 2020 0
99 20250327 182500 9857533852 2020 2020 2020 2020 0
100 20250327 182400 9857533852 2020 2020 2020 2020 0
101 20250327 182300 9857533852 2020 2020 2020 2020 0
102 20250327 182200 9857533852 2020 2020 2020 2020 0
103 20250327 182100 9857533852 2020 2020 2020 2020 0
104 20250327 182000 9857533852 2020 2020 2020 2020 0
105 20250327 181900 9857533852 2020 2020 2020 2020 0
106 20250327 181800 9857533852 2020 2020 2020 2020 0
107 20250327 181700 9857533852 2020 2020 2020 2020 0
108 20250327 181600 9857533852 2020 2020 2020 2020 0
109 20250327 181500 9857533852 2020 2020 2020 2020 0
110 20250327 181400 9857533852 2020 2020 2020 2020 0
111 20250327 181300 9857533852 2020 2020 2020 2020 0
112 20250327 181200 9857533852 2020 2020 2020 2020 0
113 20250327 181100 9857533852 2020 2020 2020 2020 0
114 20250327 181000 9857533852 2020 2020 2020 2020 0
115 20250327 180900 9857533852 2020 2020 2020 2020 0
116 20250327 180800 9857533852 2020 2020 2020 2020 0
117 20250327 180700 9857533852 2020 2020 2020 2020 0
118 20250327 180600 9857533852 2020 2020 2020 2020 0
119 20250327 180500 9857533852 2020 2020 2020 2020 0
120 20250327 180400 9857533852 2020 2020 2020 2020 0
121 20250327 180300 9857533852 2020 2020 2020 2020 0
122 20250327 180200 9857533852 2020 2020 2020 2020 34618
123 20250327 180100 9857533852 2020 2020 2020 2020 0
124 20250327 180000 9857533852 2020 2020 2020 2020 0
125 20250327 175900 9857533852 2020 2020 2020 2020 0
126 20250327 175800 9857533852 2020 2020 2020 2020 0
127 20250327 175700 9857533852 2020 2020 2020 2020 0
128 20250327 175600 9857533852 2020 2020 2020 2020 0
129 20250327 175500 9857533852 2020 2020 2020 2020 0
130 20250327 175400 9857533852 2020 2020 2020 2020 0
131 20250327 175300 9857533852 2020 2020 2020 2020 0
132 20250327 175200 9857533852 2020 2020 2020 2020 0
133 20250327 175100 9857533852 2020 2020 2020 2020 0
134 20250327 175000 9857533852 2020 2020 2020 2020 0
135 20250327 174900 9857533852 2020 2020 2020 2020 0
136 20250327 174800 9857533852 2020 2020 2020 2020 0
137 20250327 174700 9857533852 2020 2020 2020 2020 0
138 20250327 174600 9857533852 2020 2020 2020 2020 0
139 20250327 174500 9857533852 2020 2020 2020 2020 0
140 20250327 174400 9857533852 2020 2020 2020 2020 0
141 20250327 174300 9857533852 2020 2020 2020 2020 0
142 20250327 174200 9857533852 2020 2020 2020 2020 0
143 20250327 174100 9857533852 2020 2020 2020 2020 0
144 20250327 174000 9857533852 2020 2020 2020 2020 0
145 20250327 173900 9857533852 2020 2020 2020 2020 0
146 20250327 173800 9857533852 2020 2020 2020 2020 0
147 20250327 173700 9857533852 2020 2020 2020 2020 0
148 20250327 173600 9857533852 2020 2020 2020 2020 0
149 20250327 173500 9857533852 2020 2020 2020 2020 0
150 20250327 173400 9857533852 2020 2020 2020 2020 0
151 20250327 173300 9857533852 2020 2020 2020 2020 0
152 20250327 173200 9857533852 2020 2020 2020 2020 34618
153 20250327 173100 9857533852 2020 2020 2020 2020 0
154 20250327 173000 9857533852 2020 2020 2020 2020 0
155 20250327 172900 9857533852 2020 2020 2020 2020 0
156 20250327 172800 9857533852 2020 2020 2020 2020 0
157 20250327 172700 9857533852 2020 2020 2020 2020 0
158 20250327 172600 9857533852 2020 2020 2020 2020 0
159 20250327 172500 9857533852 2020 2020 2020 2020 0
160 20250327 172400 9857533852 2020 2020 2020 2020 0
161 20250327 172300 9857533852 2020 2020 2020 2020 0
162 20250327 172200 9857533852 2020 2020 2020 2020 0
163 20250327 172100 9857533852 2020 2020 2020 2020 0
164 20250327 172000 9857533852 2020 2020 2020 2020 0
165 20250327 171900 9857533852 2020 2020 2020 2020 0
166 20250327 171800 9857533852 2020 2020 2020 2020 0
167 20250327 171700 9857533852 2020 2020 2020 2020 0
168 20250327 171600 9857533852 2020 2020 2020 2020 0
169 20250327 171500 9857533852 2020 2020 2020 2020 0
170 20250327 171400 9857533852 2020 2020 2020 2020 0
171 20250327 171300 9857533852 2020 2020 2020 2020 0
172 20250327 171200 9857533852 2020 2020 2020 2020 0
173 20250327 171100 9857533852 2020 2020 2020 2020 0
174 20250327 171000 9857533852 2020 2020 2020 2020 0
175 20250327 170900 9857533852 2020 2020 2020 2020 0
176 20250327 170800 9857533852 2020 2020 2020 2020 0
177 20250327 170700 9857533852 2020 2020 2020 2020 0
178 20250327 170600 9857533852 2020 2020 2020 2020 0
179 20250327 170500 9857533852 2020 2020 2020 2020 0
180 20250327 170400 9857533852 2020 2020 2020 2020 0
181 20250327 170300 9857533852 2020 2020 2020 2020 0
182 20250327 170200 9857533852 2020 2020 2020 2020 34618
183 20250327 170100 9857533852 2020 2020 2020 2020 0
184 20250327 170000 9857533852 2020 2020 2020 2020 0
185 20250327 165900 9857533852 2020 2020 2020 2020 0
186 20250327 165800 9857533852 2020 2020 2020 2020 0
187 20250327 165700 9857533852 2020 2020 2020 2020 0
188 20250327 165600 9857533852 2020 2020 2020 2020 0
189 20250327 165500 9857533852 2020 2020 2020 2020 0
190 20250327 165400 9857533852 2020 2020 2020 2020 0
191 20250327 165300 9857533852 2020 2020 2020 2020 0
192 20250327 165200 9857533852 2020 2020 2020 2020 0
193 20250327 165100 9857533852 2020 2020 2020 2020 0
194 20250327 165000 9857533852 2020 2020 2020 2020 0
195 20250327 164900 9857533852 2020 2020 2020 2020 0
196 20250327 164800 9857533852 2020 2020 2020 2020 0
197 20250327 164700 9857533852 2020 2020 2020 2020 0
198 20250327 164600 9857533852 2020 2020 2020 2020 0
199 20250327 164500 9857533852 2020 2020 2020 2020 0
200 20250327 164400 9857533852 2020 2020 2020 2020 0
201 20250327 164300 9857533852 2020 2020 2020 2020 0
202 20250327 164200 9857533852 2020 2020 2020 2020 0
203 20250327 164100 9857533852 2020 2020 2020 2020 0
204 20250327 164000 9857533852 2020 2020 2020 2020 0
205 20250327 163900 9857533852 2020 2020 2020 2020 0
206 20250327 163800 9857533852 2020 2020 2020 2020 0
207 20250327 163700 9857533852 2020 2020 2020 2020 0
208 20250327 163600 9857533852 2020 2020 2020 2020 0
209 20250327 163500 9857533852 2020 2020 2020 2020 0
210 20250327 163400 9857533852 2020 2020 2020 2020 0
211 20250327 163300 9857533852 2020 2020 2020 2020 0
212 20250327 163200 9857533852 2020 2020 2020 2020 34618
213 20250327 163100 9857533852 2020 2020 2020 2020 0
214 20250327 163000 9857533852 2020 2020 2020 2020 0
215 20250327 162900 9857533852 2020 2020 2020 2020 0
216 20250327 162800 9857533852 2020 2020 2020 2020 0
217 20250327 162700 9857533852 2020 2020 2020 2020 0
218 20250327 162600 9857533852 2020 2020 2020 2020 0
219 20250327 162500 9857533852 2020 2020 2020 2020 0
220 20250327 162400 9857533852 2020 2020 2020 2020 0
221 20250327 162300 9857533852 2020 2020 2020 2020 0
222 20250327 162200 9857533852 2020 2020 2020 2020 0
223 20250327 162100 9857533852 2020 2020 2020 2020 0
224 20250327 162000 9857533852 2020 2020 2020 2020 0
225 20250327 161900 9857533852 2020 2020 2020 2020 0
226 20250327 161800 9857533852 2020 2020 2020 2020 0
227 20250327 161700 9857533852 2020 2020 2020 2020 0
228 20250327 161600 9857533852 2020 2020 2020 2020 0
229 20250327 161500 9857533852 2020 2020 2020 2020 0
230 20250327 161400 9857533852 2020 2020 2020 2020 0
231 20250327 161300 9857533852 2020 2020 2020 2020 0
232 20250327 161200 9857533852 2020 2020 2020 2020 0
233 20250327 161100 9857533852 2020 2020 2020 2020 0
234 20250327 161000 9857533852 2020 2020 2020 2020 0
235 20250327 160900 9857533852 2020 2020 2020 2020 0
236 20250327 160800 9857533852 2020 2020 2020 2020 0
237 20250327 160700 9857533852 2020 2020 2020 2020 0
238 20250327 160600 9857533852 2020 2020 2020 2020 0
239 20250327 160500 9857533852 2020 2020 2020 2020 0
240 20250327 160400 9857533852 2020 2020 2020 2020 0
241 20250327 160300 9857533852 2020 2020 2020 2020 0
242 20250327 160200 9857533852 2020 2020 2020 2020 34618
243 20250327 160100 9857533852 2020 2020 2020 2020 0
244 20250327 160000 9857533852 2020 2020 2020 2020 0
245 20250327 155900 9857533852 2020 2020 2020 2020 0
246 20250327 155800 9857533852 2020 2020 2020 2020 0
247 20250327 155700 9857533852 2020 2020 2020 2020 0
248 20250327 155600 9857533852 2020 2020 2020 2020 0
249 20250327 155500 9857533852 2020 2020 2020 2020 0
250 20250327 155400 9857533852 2020 2020 2020 2020 0
251 20250327 155300 9857533852 2020 2020 2020 2020 0
252 20250327 155200 9857533852 2020 2020 2020 2020 0
253 20250327 155100 9857533852 2020 2020 2020 2020 0
254 20250327 155000 9857533852 2020 2020 2020 2020 0
255 20250327 154900 9857533852 2020 2020 2020 2020 0
256 20250327 154800 9857533852 2020 2020 2020 2020 0
257 20250327 154700 9857533852 2020 2020 2020 2020 0
258 20250327 154600 9857533852 2020 2020 2020 2020 0
259 20250327 154500 9857533852 2020 2020 2020 2020 0
260 20250327 154400 9857533852 2020 2020 2020 2020 0
261 20250327 154300 9857533852 2020 2020 2020 2020 0
262 20250327 154200 9857533852 2020 2020 2020 2020 0
263 20250327 154100 9857533852 2020 2020 2020 2020 0
264 20250327 154000 9857533852 2020 2020 2020 2020 0
265 20250327 153900 9857533852 2020 2020 2020 2020 0
266 20250327 153800 9857533852 2020 2020 2020 2020 0
267 20250327 153700 9857533852 2020 2020 2020 2020 0
268 20250327 153600 9857533852 2020 2020 2020 2020 0
269 20250327 153500 9857533852 2020 2020 2020 2020 0
270 20250327 153400 9857533852 2020 2020 2020 2020 0
271 20250327 153300 9857533852 2020 2020 2020 2020 0
272 20250327 153200 9857533852 2020 2020 2020 2020 34618
273 20250327 153100 9857533852 2020 2020 2020 2020 0
274 20250327 153000 9857533852 2020 2020 2020 2020 34618
275 20250327 152900 9787605492 2015 2015 2015 2015 0
276 20250327 152800 9787605492 2015 2015 2015 2015 0
277 20250327 152700 9787605492 2015 2015 2015 2015 0
278 20250327 152600 9787605492 2015 2015 2015 2015 0
279 20250327 152500 9787605492 2015 2015 2015 2015 0
280 20250327 152400 9787605492 2015 2015 2015 2015 0
281 20250327 152300 9787605492 2015 2015 2015 2015 0
282 20250327 152200 9787605492 2015 2015 2015 2015 0
283 20250327 152100 9787605492 2015 2015 2015 2015 0
284 20250327 152000 9787605492 2015 2015 2015 2015 0
285 20250327 151900 9787605492 2015 2015 2015 2010 14604
286 20250327 151800 9758183200 2015 2010 2020 2010 29463
287 20250327 151700 9698846530 2010 2010 2015 2010 19451
288 20250327 151600 9659684765 2010 2015 2015 2010 13912
289 20250327 151500 9631713485 2010 2010 2015 2005 7914
290 20250327 151400 9615803805 2015 2020 2020 2010 38125
291 20250327 151300 9538995335 2015 2020 2020 2015 3259
292 20250327 151200 9532412950 2020 2020 2020 2015 3061
293 20250327 151100 9526236215 2017 2012 2020 2010 22534
294 20250327 151000 9480817151 2010 2010 2010 2010 14161
295 20250327 150900 9452353541 2010 2005 2010 2002 26101
296 20250327 150800 9399975771 2005 2005 2005 2000 8149
297 20250327 150700 9383640476 2005 2005 2010 2000 12187
298 20250327 150600 9359214246 2010 2005 2010 2005 10714
299 20250327 150500 9337732606 2010 2010 2010 2005 6040
300 20250327 150400 9325592211 2015 2010 2015 2010 5411
301 20250327 150300 9314699096 2010 2015 2015 2010 11916
302 20250327 150200 9290726016 2015 2010 2015 2005 3931
303 20250327 150100 9282823025 2015 2015 2015 2010 3863
304 20250327 150000 9275049155 2015 2010 2015 2010 3746
305 20250327 145900 9267501180 2010 2005 2010 2000 20528
306 20250327 145800 9226301400 2000 2000 2005 2000 3569
307 20250327 145700 9219160900 2000 2005 2005 2000 221
308 20250327 145600 9218718370 2005 2000 2005 2000 5530
309 20250327 145500 9207635450 2000 2005 2010 2000 11139
310 20250327 145400 9185302585 2010 2012 2015 2005 7607
311 20250327 145300 9170018351 2010 2015 2015 2010 6704
312 20250327 145200 9156543278 2010 2010 2015 2010 1462
313 20250327 145100 9153603553 2010 2005 2015 2005 4231
314 20250327 145000 9145092103 2010 2015 2015 2010 2604
315 20250327 144900 9139857963 2015 2010 2015 2010 5014
316 20250327 144800 9129777748 2010 2010 2015 2010 1450
317 20250327 144700 9126860888 2015 2015 2015 2010 5765
318 20250327 144600 9115245913 2015 2020 2020 2015 2180
319 20250327 144500 9110844983 2020 2020 2020 2015 9109
320 20250327 144400 9092449258 2020 2020 2020 2015 5118
321 20250327 144300 9082120048 2020 2015 2020 2015 553
322 20250327 144200 9081005713 2020 2020 2020 2015 3408
323 20250327 144100 9074137888 2020 2020 2020 2015 756
324 20250327 144000 9072614168 2015 2015 2020 2010 3811
325 20250327 143900 9064941603 2015 2020 2020 2015 3730
326 20250327 143800 9057425623 2015 2020 2020 2015 3863
327 20250327 143700 9049628733 2020 2015 2020 2015 1463
328 20250327 143600 9046680138 2015 2020 2020 2010 5784
329 20250327 143500 9035022608 2020 2015 2020 2010 2264
330 20250327 143400 9030454646 2015 2020 2020 2015 2577
331 20250327 143300 9025259166 2020 2020 2020 2020 4901
332 20250327 143200 9015359146 2020 2015 2020 2015 2244
333 20250327 143100 9010836861 2015 2010 2015 2005 5792
334 20250327 143000 8999175561 2010 2015 2015 2005 5426
335 20250327 142900 8988276131 2015 2005 2015 2005 301
336 20250327 142800 8987671261 2005 2020 2020 2000 36539
337 20250327 142700 8914454891 2020 2015 2020 2015 1380
338 20250327 142600 8911667961 2010 2020 2020 2010 3886
339 20250327 142500 8903835211 2020 2020 2025 2015 8488
340 20250327 142400 8886717876 2020 2025 2025 2015 5395
341 20250327 142300 8875810426 2025 2010 2025 2010 36958
342 20250327 142200 8801262651 2010 2010 2010 2005 7856
343 20250327 142100 8785508926 2005 2010 2010 2005 1152
344 20250327 142000 8783198373 2010 2010 2010 2007 343
345 20250327 141900 8782508946 2010 2010 2010 2005 4562
346 20250327 141800 8773347616 2010 2010 2010 2005 1537
347 20250327 141700 8770260077 2010 2000 2010 2000 10810
348 20250327 141600 8748585722 2000 2005 2010 2000 9422
349 20250327 141500 8729694617 2005 2010 2010 2005 3306
350 20250327 141400 8723052062 2010 2010 2010 2005 1632
351 20250327 141300 8719774767 2010 2015 2015 2010 7132
352 20250327 141200 8705439062 2015 2015 2015 2010 2275
353 20250327 141100 8700859992 2015 2015 2015 2010 1809
354 20250327 141000 8697220532 2015 2010 2015 2010 5712
355 20250327 140900 8685729367 2010 2005 2015 2005 2129
356 20250327 140800 8681450092 2005 2005 2010 2005 1116
357 20250327 140700 8679210937 2005 2015 2015 2005 832
358 20250327 140600 8677541082 2015 2010 2015 2010 264
359 20250327 140500 8677010417 2010 2005 2010 2000 12529
360 20250327 140400 8651840102 2005 2005 2005 2000 1233
361 20250327 140300 8649368827 2000 2005 2005 2000 14507
362 20250327 140200 8620352017 2005 2005 2005 2000 4795
363 20250327 140100 8610738267 2005 2010 2010 2005 5087
364 20250327 140000 8600522622 2010 2010 2010 2005 3103
365 20250327 135900 8594298927 2010 2010 2010 2010 710
366 20250327 135800 8592871827 2010 2005 2010 2005 721
367 20250327 135700 8591423722 2005 2010 2010 2005 3638
368 20250327 135600 8584128287 2010 2005 2010 2005 2754
369 20250327 135500 8578594507 2005 2010 2010 2005 2113
370 20250327 135400 8574347537 2010 2010 2010 2005 178
371 20250327 135300 8573990337 2005 2010 2010 2005 2658
372 20250327 135200 8568658672 2010 2015 2015 2010 1462
373 20250327 135100 8565720022 2015 2015 2015 2010 11623
374 20250327 135000 8542357212 2010 2015 2015 2010 666
375 20250327 134900 8541018182 2015 2015 2015 2010 4059
376 20250327 134800 8532839347 2010 2010 2015 2010 12240
377 20250327 134700 8508236417 2010 2015 2015 2010 2351
378 20250327 134600 8503499422 2015 2017 2020 2010 1689
379 20250327 134500 8500092112 2017 2015 2017 2012 7939
380 20250327 134400 8484089783 2015 2015 2015 2012 3845
381 20250327 134300 8476343008 2015 2012 2015 2012 1147
382 20250327 134200 8474032253 2015 2015 2015 2012 1440
383 20250327 134100 8471131040 2015 2015 2015 2012 1005
384 20250327 134000 8469106115 2010 2015 2015 2010 97
385 20250327 133900 8468911005 2015 2010 2015 2010 857
386 20250327 133800 8467185835 2015 2015 2015 2010 2201
387 20250327 133700 8462756305 2015 2015 2015 2010 725
388 20250327 133600 8461295435 2010 2015 2015 2010 7612
389 20250327 133500 8445990943 2015 2020 2020 2015 3945
390 20250327 133400 8438023988 2020 2015 2020 2015 473
391 20250327 133300 8437070843 2015 2015 2020 2015 2818
392 20250327 133200 8431392263 2015 2020 2020 2015 862
393 20250327 133100 8429651793 2020 2020 2020 2015 5533
394 20250327 133000 8418485393 2020 2020 2020 2010 12272
395 20250327 132900 8393717533 2020 2020 2025 2020 1636
396 20250327 132800 8390408078 2025 2025 2025 2020 2013
397 20250327 132700 8386332753 2020 2025 2030 2020 9613
398 20250327 132600 8366864833 2025 2025 2030 2020 18749
399 20250327 132500 8328892553 2025 2010 2025 2010 35139
400 20250327 132400 8258023353 2015 2010 2015 2010 4899
401 20250327 132300 8248160328 2010 2010 2015 2010 11806
402 20250327 132200 8224430243 2015 2015 2015 2010 1107
403 20250327 132100 8222205133 2015 2015 2015 2010 7564
404 20250327 132000 8206988293 2010 2015 2015 2010 1123
405 20250327 131900 8204725488 2010 2015 2015 2010 7082
406 20250327 131800 8190478448 2015 2010 2015 2010 4270
407 20250327 131700 8181893058 2010 2005 2010 2005 1909
408 20250327 131600 8178058028 2005 2005 2007 2005 12587
409 20250327 131500 8152821081 2005 2005 2005 2000 1623
410 20250327 131400 8149569006 2005 2005 2005 2000 89
411 20250327 131300 8149390716 2000 2005 2010 2000 4398
412 20250327 131200 8140573921 2005 2005 2010 2005 6656
413 20250327 131100 8127225906 2005 2005 2010 2005 114
414 20250327 131000 8126997321 2005 2010 2010 2005 1054
415 20250327 130900 8124882516 2010 2015 2015 2005 2892
416 20250327 130800 8119069946 2015 2010 2015 2010 3808
417 20250327 130700 8111414496 2015 2010 2015 2010 2097
418 20250327 130600 8107197848 2010 2010 2010 2007 1933
419 20250327 130500 8103312524 2010 2010 2010 2007 255
420 20250327 130400 8102799986 2010 2010 2010 2010 2431
421 20250327 130300 8097913676 2010 2005 2010 2005 3036
422 20250327 130200 8091812809 2005 2005 2010 2005 3477
423 20250327 130100 8084840914 2005 2005 2010 2000 8447
424 20250327 130000 8067934809 2005 2002 2005 2000 2191
425 20250327 125900 8063548172 2005 2005 2005 1999 12547
426 20250327 125800 8038427069 2010 2010 2010 2010 309
427 20250327 125700 8037805979 2010 2010 2010 2005 1440
428 20250327 125600 8034912369 2010 2010 2010 2010 205
429 20250327 125500 8034500319 2010 2007 2010 2005 536
430 20250327 125400 8033425357 2005 2010 2015 2005 2603
431 20250327 125300 8028191357 2010 2005 2010 2005 4034
432 20250327 125200 8020087957 2005 2005 2005 2000 1526
433 20250327 125100 8017028942 2005 2005 2005 2005 746
434 20250327 125000 8015533212 2005 2000 2005 2000 1485
435 20250327 124900 8012556187 2000 1997 2000 1997 19252
436 20250327 124800 7974065492 1998 1997 1998 1997 176
437 20250327 124700 7973713854 1997 1997 1997 1997 20
438 20250327 124600 7973673914 1996 1997 2000 1996 1155
439 20250327 124500 7971367548 1997 1997 1997 1996 3173
440 20250327 124400 7965032566 1997 1998 1998 1996 8266
441 20250327 124300 7948528182 1998 1998 1999 1998 2691
442 20250327 124200 7943151563 1998 1998 2000 1998 2663
443 20250327 124100 7937829104 2000 1998 2000 1997 715
444 20250327 124000 7936400634 1997 1998 1998 1997 7445
445 20250327 123900 7921528500 1998 1999 2000 1998 6017
446 20250327 123800 7909498754 1999 1997 2000 1997 678
447 20250327 123700 7908144452 1997 1997 2000 1997 2468
448 20250327 123600 7903215849 1997 1999 2000 1997 7258
449 20250327 123500 7888708901 1999 1999 1999 1999 1563
450 20250327 123400 7885584464 1999 1999 2000 1999 1139
451 20250327 123300 7883307417 2000 1999 2000 1999 3485
452 20250327 123200 7876338034 1999 2005 2005 1999 2837
453 20250327 123100 7870658610 1997 2000 2005 1997 8778
454 20250327 123000 7853105654 2000 2005 2005 2000 5353
455 20250327 122900 7842399339 2000 2000 2000 2000 2343
456 20250327 122800 7837713339 2000 1999 2000 1999 8187
457 20250327 122700 7821339347 2000 2005 2005 2000 8905
458 20250327 122600 7803529337 2000 1997 2000 1997 7771
459 20250327 122500 7787987671 1997 2000 2000 1997 7060
460 20250327 122400 7773875902 2005 2005 2005 2000 7529
461 20250327 122300 7758787857 2005 2000 2005 1999 10240
462 20250327 122200 7738272198 2000 1999 2005 1997 10198
463 20250327 122100 7717883698 1999 2010 2010 1999 69608
464 20250327 122000 7578584333 2010 2010 2015 2010 6684
465 20250327 121900 7565149093 2010 2015 2015 2010 1396
466 20250327 121800 7562343088 2015 2010 2015 2010 4449
467 20250327 121700 7553394388 2010 2010 2015 2010 427
468 20250327 121600 7552535903 2010 2010 2015 2010 574
469 20250327 121500 7551380248 2010 2010 2010 2010 2016
470 20250327 121400 7547328088 2010 2015 2015 2010 3229
471 20250327 121300 7540836163 2010 2015 2015 2010 141
472 20250327 121200 7540552058 2015 2015 2015 2015 380
473 20250327 121100 7539786358 2015 2020 2020 2015 9266
474 20250327 121000 7521090748 2025 2015 2025 2015 8220
475 20250327 120900 7504488228 2020 2017 2020 2015 1254
476 20250327 120800 7501959800 2017 2020 2020 2017 69
477 20250327 120700 7501820438 2020 2020 2020 2020 2361
478 20250327 120600 7497051218 2020 2015 2020 2015 513
479 20250327 120500 7496016943 2015 2015 2020 2015 2614
480 20250327 120400 7490748793 2015 2015 2020 2015 2727
481 20250327 120300 7485249393 2015 2015 2017 2015 481
482 20250327 120200 7484280172 2015 2015 2015 2015 4612
483 20250327 120100 7474986992 2015 2022 2022 2015 4793
484 20250327 120000 7465311577 2025 2020 2025 2020 5050
485 20250327 115900 7455095122 2020 2020 2020 2020 1756
486 20250327 115800 7451548002 2020 2020 2020 2020 1842
487 20250327 115700 7447827162 2020 2020 2025 2020 689
488 20250327 115600 7446432852 2025 2025 2025 2020 10081
489 20250327 115500 7426068872 2025 2030 2030 2020 2685
490 20250327 115400 7420632797 2020 2020 2030 2020 3406
491 20250327 115300 7413743812 2020 2025 2025 2020 3902
492 20250327 115200 7405842487 2025 2025 2030 2025 2505
493 20250327 115100 7400769237 2025 2030 2030 2025 1473
494 20250327 115000 7397780902 2025 2020 2030 2020 7945
495 20250327 114900 7381708882 2020 2025 2025 2020 5592
496 20250327 114800 7370412752 2020 2025 2025 2020 2424
497 20250327 114700 7365511434 2025 2025 2025 2020 6591
498 20250327 114600 7352191339 2020 2020 2025 2020 66
499 20250327 114500 7352057984 2020 2020 2020 2020 1061
500 20250327 114400 7349914764 2020 2022 2022 2020 3348
501 20250327 114300 7343150994 2025 2025 2025 2025 870
502 20250327 114200 7341389244 2025 2030 2030 2015 2640
503 20250327 114100 7336038498 2030 2020 2030 2015 13755
504 20250327 114000 7308221808 2015 2020 2020 2015 313
505 20250327 113900 7307590798 2020 2020 2020 2020 3349
506 20250327 113800 7300825818 2020 2020 2020 2015 4208
507 20250327 113700 7292325903 2025 2020 2025 2020 705
508 20250327 113600 7290898953 2020 2020 2020 2015 2121
509 20250327 113500 7286623248 2020 2015 2020 2015 19764
510 20250327 113400 7246718743 2015 2015 2015 2015 2178
511 20250327 113300 7242330073 2015 2015 2020 2015 4518
512 20250327 113200 7233225753 2015 2015 2020 2015 1510
513 20250327 113100 7230183048 2015 2015 2015 2015 2598
514 20250327 113000 7224948078 2015 2015 2015 2010 6238
515 20250327 112900 7212387073 2010 2015 2015 2010 6503
516 20250327 112800 7199315943 2015 2015 2015 2010 734
517 20250327 112700 7197838893 2015 2015 2020 2015 2194
518 20250327 112600 7193412913 2015 2015 2015 2015 9137
519 20250327 112500 7175001858 2015 2020 2020 2015 3846
520 20250327 112400 7167249618 2020 2015 2020 2015 4130
521 20250327 112300 7158916568 2015 2020 2020 2015 4364
522 20250327 112200 7150123048 2020 2015 2025 2015 3003
523 20250327 112100 7144063493 2020 2020 2025 2020 939
524 20250327 112000 7142166693 2020 2020 2025 2015 2795
525 20250327 111900 7136524723 2020 2015 2020 2015 1652
526 20250327 111800 7133188123 2010 2015 2015 2010 7093
527 20250327 111700 7118909803 2015 2015 2015 2010 887
528 20250327 111600 7117122515 2010 2010 2015 2010 1853
529 20250327 111500 7113397880 2010 2010 2015 2005 16745
530 20250327 111400 7079740880 2010 2010 2015 2010 9456
531 20250327 111300 7060734295 2010 2015 2015 2010 3766
532 20250327 111200 7053149715 2015 2015 2015 2015 3058
533 20250327 111100 7046987845 2015 2015 2020 2015 8151
534 20250327 111000 7030563530 2015 2020 2020 2015 948
535 20250327 110900 7028653205 2015 2015 2020 2015 1565
536 20250327 110800 7025499630 2015 2017 2017 2015 3179
537 20250327 110700 7019093905 2015 2017 2020 2015 9176
538 20250327 110600 7000572515 2015 2020 2025 2015 24087
539 20250327 110500 6951969050 2020 2025 2030 2020 3364
540 20250327 110400 6945163150 2030 2025 2030 2020 10270
541 20250327 110300 6924326250 2025 2020 2025 2020 8177
542 20250327 110200 6907788540 2020 2025 2025 2020 31059
543 20250327 110100 6845040055 2030 2020 2030 2020 9254
544 20250327 110000 6826273505 2020 2030 2030 2020 4949
545 20250327 105900 6816254040 2025 2030 2030 2025 3133
546 20250327 105800 6809906440 2025 2030 2030 2025 2933
547 20250327 105700 6803955935 2030 2020 2035 2020 27277
548 20250327 105600 6748620990 2025 2025 2025 2015 42478
549 20250327 105500 6662751335 2025 2025 2030 2025 2315
550 20250327 105400 6658062343 2025 2030 2030 2025 3783
551 20250327 105300 6650392678 2030 2025 2030 2025 562
552 20250327 105200 6649251823 2030 2030 2030 2025 8712
553 20250327 105100 6631593008 2030 2025 2030 2025 2185
554 20250327 105000 6627161068 2025 2035 2035 2025 15019
555 20250327 104900 6596695813 2030 2030 2035 2027 4487
556 20250327 104800 6587587235 2030 2030 2030 2025 2421
557 20250327 104700 6582678156 2025 2025 2030 2025 1896
558 20250327 104600 6578837711 2030 2030 2030 2025 10533
559 20250327 104500 6557501431 2025 2030 2030 2025 7284
560 20250327 104400 6542729176 2025 2025 2030 2020 22876
561 20250327 104300 6496410136 2020 2020 2020 2015 20728
562 20250327 104200 6454544166 2020 2015 2020 2015 3460
563 20250327 104100 6447570581 2015 2015 2020 2010 8694
564 20250327 104000 6430072486 2015 2015 2020 2015 14451
565 20250327 103900 6400951319 2015 2020 2025 2015 5245
566 20250327 103800 6390363004 2025 2020 2025 2020 12930
567 20250327 103700 6364230046 2020 2020 2022 2020 2705
568 20250327 103600 6358765706 2022 2020 2025 2020 7706
569 20250327 103500 6343198141 2025 2027 2027 2020 9462
570 20250327 103400 6324077439 2025 2025 2030 2025 12596
571 20250327 103300 6298570339 2025 2032 2035 2025 15991
572 20250327 103200 6266141509 2035 2030 2035 2030 5545
573 20250327 103100 6254873202 2035 2035 2040 2025 19771
574 20250327 103000 6214690962 2035 2030 2035 2030 7907
575 20250327 102900 6198626462 2030 2030 2035 2025 6930
576 20250327 102800 6184556482 2025 2015 2035 2015 26691
577 20250327 102700 6130417847 2015 2035 2035 2015 43148
578 20250327 102600 6043111425 2035 2040 2040 2030 14369
579 20250327 102500 6013897905 2040 2040 2045 2030 16933
580 20250327 102400 5979409865 2040 2040 2045 2035 28691
581 20250327 102300 5920909080 2040 2045 2050 2040 35294
582 20250327 102200 5848784929 2045 2060 2060 2045 66470
583 20250327 102100 5712442250 2060 2055 2065 2055 40829
584 20250327 102000 5628371362 2060 2075 2075 2045 127917
585 20250327 101900 5364610610 2070 2060 2080 2050 208891
586 20250327 101800 4932782036 2060 2045 2060 2035 108041
587 20250327 101700 4711237779 2045 2035 2050 2030 102816
588 20250327 101600 4501016154 2035 2000 2040 1999 152148
589 20250327 101500 4193537982 2005 1997 2005 1996 21543
590 20250327 101400 4150467931 1997 1995 1997 1994 2160
591 20250327 101300 4146158430 1995 1994 1995 1993 3418
592 20250327 101200 4139343249 1994 1995 1995 1994 732
593 20250327 101100 4137882915 1995 1993 1995 1992 2530
594 20250327 101000 4132840526 1992 1994 1994 1992 1185
595 20250327 100900 4130478469 1994 1994 1994 1992 13384
596 20250327 100800 4103807923 1994 1993 1994 1993 3383
597 20250327 100700 4097065010 1993 1993 1993 1992 6262
598 20250327 100600 4084587874 1993 1991 1993 1991 3565
599 20250327 100500 4077486756 1991 2000 2000 1990 20611
600 20250327 100400 4036375630 1999 2000 2005 1999 9813
601 20250327 100300 4016745562 2000 2005 2005 2000 2001
602 20250327 100200 4012743325 2005 1999 2005 1998 13106
603 20250327 100100 3986539115 2000 2005 2010 1998 16054
604 20250327 100000 3954437423 2010 2010 2010 2000 9208
605 20250327 095900 3935962513 2010 2015 2015 2005 2514
606 20250327 095800 3930909413 2010 2005 2010 2005 23298
607 20250327 095700 3884127663 2005 2010 2010 2005 3718
608 20250327 095600 3876657708 2010 2010 2010 2005 7776
609 20250327 095500 3861029248 2010 2010 2015 2005 14215
610 20250327 095400 3832434198 2010 2010 2015 2005 14360
611 20250327 095300 3803584273 2005 2000 2010 1998 32752
612 20250327 095200 3737929249 2000 2010 2010 2000 9868
613 20250327 095100 3718174824 2005 2000 2010 2000 12889
614 20250327 095000 3692302309 2005 2010 2010 2000 12272
615 20250327 094900 3667689256 2010 2005 2010 2000 10065
616 20250327 094800 3647505891 2005 2015 2015 2000 23607
617 20250327 094700 3600127949 2015 2005 2015 2002 30871
618 20250327 094600 3538183999 2005 1997 2005 1996 38518
619 20250327 094500 3461177868 1996 1996 1997 1993 15880
620 20250327 094400 3429486745 1996 1995 1996 1992 19178
621 20250327 094300 3391246473 1994 1989 1994 1986 9310
622 20250327 094200 3372708428 1989 1986 1989 1985 8933
623 20250327 094100 3354956289 1983 1985 1986 1983 4956
624 20250327 094000 3345118730 1985 1980 1985 1978 11811
625 20250327 093900 3321696832 1978 1980 1980 1978 11087
626 20250327 093800 3299763383 1980 1981 1982 1980 5948
627 20250327 093700 3287985052 1979 1978 1982 1978 7450
628 20250327 093600 3273235626 1979 1981 1981 1979 3444
629 20250327 093500 3266416020 1980 1981 1982 1980 7729
630 20250327 093400 3251099437 1982 1975 1983 1975 17997
631 20250327 093300 3215478041 1975 1987 1987 1974 44979
632 20250327 093200 3126399642 1987 1990 1993 1986 18637
633 20250327 093100 3089330477 1993 1991 1995 1990 9045
634 20250327 093000 3071309219 1991 1996 1996 1987 39474
635 20250327 092900 2992687845 1996 1997 1999 1995 16073
636 20250327 092800 2960580309 1997 1993 1998 1992 15369
637 20250327 092700 2929915791 1994 1997 1999 1992 23526
638 20250327 092600 2882949907 1998 1992 1998 1990 14101
639 20250327 092500 2854833611 1992 1986 1994 1983 61142
640 20250327 092400 2733327438 1988 1994 1995 1986 52872
641 20250327 092300 2628133726 1996 1999 2000 1992 58752
642 20250327 092200 2510876395 1999 2010 2010 1998 59107
643 20250327 092100 2392570173 2005 2015 2025 2000 98443
644 20250327 092000 2194314768 2010 2030 2040 2010 133347
645 20250327 091900 1923765158 2035 2015 2035 2010 111578
646 20250327 091800 1698032968 2015 1992 2020 1991 113576
647 20250327 091700 1470369321 1991 1983 1998 1981 73084
648 20250327 091600 1324748742 1983 1980 1991 1980 101870
649 20250327 091500 1122467730 1981 1983 1985 1979 67417
650 20250327 091400 988917178 1983 1967 1986 1967 67230
651 20250327 091300 855880076 1967 1959 1969 1958 45926
652 20250327 091200 765676159 1959 1959 1961 1957 26242
653 20250327 091100 714264802 1960 1951 1962 1951 23867
654 20250327 091000 667563199 1950 1946 1954 1940 43803
655 20250327 090900 582126821 1946 1940 1946 1931 10269
656 20250327 090800 562229654 1940 1915 1940 1914 9223
657 20250327 090700 544439819 1928 1910 1929 1909 44996
658 20250327 090600 458403176 1910 1912 1914 1909 24933
659 20250327 090500 410761602 1913 1920 1920 1913 7057
660 20250327 090400 397248340 1920 1912 1920 1911 35359
661 20250327 090300 329550960 1912 1914 1914 1905 33993
662 20250327 090200 264577934 1914 1923 1929 1914 31703
663 20250327 090100 203709920 1922 1944 1944 1922 59183
664 20250327 090000 89415774 1941 1947 1955 1939 43770

664
090710/min/candle-20250328.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,200200,4810565424,1980,1980,1980,1980,47199
20250328,200100,4810565424,1980,1980,1980,1980,0
20250328,200000,4810565424,1980,1980,1980,1980,0
20250328,195900,4810565424,1980,1980,1980,1980,0
20250328,195800,4810565424,1980,1980,1980,1980,0
20250328,195700,4810565424,1980,1980,1980,1980,0
20250328,195600,4810565424,1980,1980,1980,1980,0
20250328,195500,4810565424,1980,1980,1980,1980,0
20250328,195400,4810565424,1980,1980,1980,1980,0
20250328,195300,4810565424,1980,1980,1980,1980,0
20250328,195200,4810565424,1980,1980,1980,1980,0
20250328,195100,4810565424,1980,1980,1980,1980,0
20250328,195000,4810565424,1980,1980,1980,1980,0
20250328,194900,4810565424,1980,1980,1980,1980,0
20250328,194800,4810565424,1980,1980,1980,1980,0
20250328,194700,4810565424,1980,1980,1980,1980,0
20250328,194600,4810565424,1980,1980,1980,1980,0
20250328,194500,4810565424,1980,1980,1980,1980,0
20250328,194400,4810565424,1980,1980,1980,1980,0
20250328,194300,4810565424,1980,1980,1980,1980,0
20250328,194200,4810565424,1980,1980,1980,1980,0
20250328,194100,4810565424,1980,1980,1980,1980,0
20250328,194000,4810565424,1980,1980,1980,1980,0
20250328,193900,4810565424,1980,1980,1980,1980,0
20250328,193800,4810565424,1980,1980,1980,1980,0
20250328,193700,4810565424,1980,1980,1980,1980,0
20250328,193600,4810565424,1980,1980,1980,1980,0
20250328,193500,4810565424,1980,1980,1980,1980,0
20250328,193400,4810565424,1980,1980,1980,1980,0
20250328,193300,4810565424,1980,1980,1980,1980,0
20250328,193200,4810565424,1980,1980,1980,1980,47199
20250328,193100,4810565424,1980,1980,1980,1980,0
20250328,193000,4810565424,1980,1980,1980,1980,0
20250328,192900,4810565424,1980,1980,1980,1980,0
20250328,192800,4810565424,1980,1980,1980,1980,0
20250328,192700,4810565424,1980,1980,1980,1980,0
20250328,192600,4810565424,1980,1980,1980,1980,0
20250328,192500,4810565424,1980,1980,1980,1980,0
20250328,192400,4810565424,1980,1980,1980,1980,0
20250328,192300,4810565424,1980,1980,1980,1980,0
20250328,192200,4810565424,1980,1980,1980,1980,0
20250328,192100,4810565424,1980,1980,1980,1980,0
20250328,192000,4810565424,1980,1980,1980,1980,0
20250328,191900,4810565424,1980,1980,1980,1980,0
20250328,191800,4810565424,1980,1980,1980,1980,0
20250328,191700,4810565424,1980,1980,1980,1980,0
20250328,191600,4810565424,1980,1980,1980,1980,0
20250328,191500,4810565424,1980,1980,1980,1980,0
20250328,191400,4810565424,1980,1980,1980,1980,0
20250328,191300,4810565424,1980,1980,1980,1980,0
20250328,191200,4810565424,1980,1980,1980,1980,0
20250328,191100,4810565424,1980,1980,1980,1980,0
20250328,191000,4810565424,1980,1980,1980,1980,0
20250328,190900,4810565424,1980,1980,1980,1980,0
20250328,190800,4810565424,1980,1980,1980,1980,0
20250328,190700,4810565424,1980,1980,1980,1980,0
20250328,190600,4810565424,1980,1980,1980,1980,0
20250328,190500,4810565424,1980,1980,1980,1980,0
20250328,190400,4810565424,1980,1980,1980,1980,0
20250328,190300,4810565424,1980,1980,1980,1980,0
20250328,190200,4810565424,1980,1980,1980,1980,47199
20250328,190100,4810565424,1980,1980,1980,1980,0
20250328,190000,4810565424,1980,1980,1980,1980,0
20250328,185900,4810565424,1980,1980,1980,1980,0
20250328,185800,4810565424,1980,1980,1980,1980,0
20250328,185700,4810565424,1980,1980,1980,1980,0
20250328,185600,4810565424,1980,1980,1980,1980,0
20250328,185500,4810565424,1980,1980,1980,1980,0
20250328,185400,4810565424,1980,1980,1980,1980,0
20250328,185300,4810565424,1980,1980,1980,1980,0
20250328,185200,4810565424,1980,1980,1980,1980,0
20250328,185100,4810565424,1980,1980,1980,1980,0
20250328,185000,4810565424,1980,1980,1980,1980,0
20250328,184900,4810565424,1980,1980,1980,1980,0
20250328,184800,4810565424,1980,1980,1980,1980,0
20250328,184700,4810565424,1980,1980,1980,1980,0
20250328,184600,4810565424,1980,1980,1980,1980,0
20250328,184500,4810565424,1980,1980,1980,1980,0
20250328,184400,4810565424,1980,1980,1980,1980,0
20250328,184300,4810565424,1980,1980,1980,1980,0
20250328,184200,4810565424,1980,1980,1980,1980,0
20250328,184100,4810565424,1980,1980,1980,1980,0
20250328,184000,4810565424,1980,1980,1980,1980,0
20250328,183900,4810565424,1980,1980,1980,1980,0
20250328,183800,4810565424,1980,1980,1980,1980,0
20250328,183700,4810565424,1980,1980,1980,1980,0
20250328,183600,4810565424,1980,1980,1980,1980,0
20250328,183500,4810565424,1980,1980,1980,1980,0
20250328,183400,4810565424,1980,1980,1980,1980,0
20250328,183300,4810565424,1980,1980,1980,1980,0
20250328,183200,4810565424,1980,1980,1980,1980,47199
20250328,183100,4810565424,1980,1980,1980,1980,0
20250328,183000,4810565424,1980,1980,1980,1980,0
20250328,182900,4810565424,1980,1980,1980,1980,0
20250328,182800,4810565424,1980,1980,1980,1980,0
20250328,182700,4810565424,1980,1980,1980,1980,0
20250328,182600,4810565424,1980,1980,1980,1980,0
20250328,182500,4810565424,1980,1980,1980,1980,0
20250328,182400,4810565424,1980,1980,1980,1980,0
20250328,182300,4810565424,1980,1980,1980,1980,0
20250328,182200,4810565424,1980,1980,1980,1980,0
20250328,182100,4810565424,1980,1980,1980,1980,0
20250328,182000,4810565424,1980,1980,1980,1980,0
20250328,181900,4810565424,1980,1980,1980,1980,0
20250328,181800,4810565424,1980,1980,1980,1980,0
20250328,181700,4810565424,1980,1980,1980,1980,0
20250328,181600,4810565424,1980,1980,1980,1980,0
20250328,181500,4810565424,1980,1980,1980,1980,0
20250328,181400,4810565424,1980,1980,1980,1980,0
20250328,181300,4810565424,1980,1980,1980,1980,0
20250328,181200,4810565424,1980,1980,1980,1980,0
20250328,181100,4810565424,1980,1980,1980,1980,0
20250328,181000,4810565424,1980,1980,1980,1980,0
20250328,180900,4810565424,1980,1980,1980,1980,0
20250328,180800,4810565424,1980,1980,1980,1980,0
20250328,180700,4810565424,1980,1980,1980,1980,0
20250328,180600,4810565424,1980,1980,1980,1980,0
20250328,180500,4810565424,1980,1980,1980,1980,0
20250328,180400,4810565424,1980,1980,1980,1980,0
20250328,180300,4810565424,1980,1980,1980,1980,0
20250328,180200,4810565424,1980,1980,1980,1980,47199
20250328,180100,4810565424,1980,1980,1980,1980,0
20250328,180000,4810565424,1980,1980,1980,1980,0
20250328,175900,4810565424,1980,1980,1980,1980,0
20250328,175800,4810565424,1980,1980,1980,1980,0
20250328,175700,4810565424,1980,1980,1980,1980,0
20250328,175600,4810565424,1980,1980,1980,1980,0
20250328,175500,4810565424,1980,1980,1980,1980,0
20250328,175400,4810565424,1980,1980,1980,1980,0
20250328,175300,4810565424,1980,1980,1980,1980,0
20250328,175200,4810565424,1980,1980,1980,1980,0
20250328,175100,4810565424,1980,1980,1980,1980,0
20250328,175000,4810565424,1980,1980,1980,1980,0
20250328,174900,4810565424,1980,1980,1980,1980,0
20250328,174800,4810565424,1980,1980,1980,1980,0
20250328,174700,4810565424,1980,1980,1980,1980,0
20250328,174600,4810565424,1980,1980,1980,1980,0
20250328,174500,4810565424,1980,1980,1980,1980,0
20250328,174400,4810565424,1980,1980,1980,1980,0
20250328,174300,4810565424,1980,1980,1980,1980,0
20250328,174200,4810565424,1980,1980,1980,1980,0
20250328,174100,4810565424,1980,1980,1980,1980,0
20250328,174000,4810565424,1980,1980,1980,1980,0
20250328,173900,4810565424,1980,1980,1980,1980,0
20250328,173800,4810565424,1980,1980,1980,1980,0
20250328,173700,4810565424,1980,1980,1980,1980,0
20250328,173600,4810565424,1980,1980,1980,1980,0
20250328,173500,4810565424,1980,1980,1980,1980,0
20250328,173400,4810565424,1980,1980,1980,1980,0
20250328,173300,4810565424,1980,1980,1980,1980,0
20250328,173200,4810565424,1980,1980,1980,1980,47199
20250328,173100,4810565424,1980,1980,1980,1980,0
20250328,173000,4810565424,1980,1980,1980,1980,0
20250328,172900,4810565424,1980,1980,1980,1980,0
20250328,172800,4810565424,1980,1980,1980,1980,0
20250328,172700,4810565424,1980,1980,1980,1980,0
20250328,172600,4810565424,1980,1980,1980,1980,0
20250328,172500,4810565424,1980,1980,1980,1980,0
20250328,172400,4810565424,1980,1980,1980,1980,0
20250328,172300,4810565424,1980,1980,1980,1980,0
20250328,172200,4810565424,1980,1980,1980,1980,0
20250328,172100,4810565424,1980,1980,1980,1980,0
20250328,172000,4810565424,1980,1980,1980,1980,0
20250328,171900,4810565424,1980,1980,1980,1980,0
20250328,171800,4810565424,1980,1980,1980,1980,0
20250328,171700,4810565424,1980,1980,1980,1980,0
20250328,171600,4810565424,1980,1980,1980,1980,0
20250328,171500,4810565424,1980,1980,1980,1980,0
20250328,171400,4810565424,1980,1980,1980,1980,0
20250328,171300,4810565424,1980,1980,1980,1980,0
20250328,171200,4810565424,1980,1980,1980,1980,0
20250328,171100,4810565424,1980,1980,1980,1980,0
20250328,171000,4810565424,1980,1980,1980,1980,0
20250328,170900,4810565424,1980,1980,1980,1980,0
20250328,170800,4810565424,1980,1980,1980,1980,0
20250328,170700,4810565424,1980,1980,1980,1980,0
20250328,170600,4810565424,1980,1980,1980,1980,0
20250328,170500,4810565424,1980,1980,1980,1980,0
20250328,170400,4810565424,1980,1980,1980,1980,0
20250328,170300,4810565424,1980,1980,1980,1980,0
20250328,170200,4810565424,1980,1980,1980,1980,47199
20250328,170100,4810565424,1980,1980,1980,1980,0
20250328,170000,4810565424,1980,1980,1980,1980,0
20250328,165900,4810565424,1980,1980,1980,1980,0
20250328,165800,4810565424,1980,1980,1980,1980,0
20250328,165700,4810565424,1980,1980,1980,1980,0
20250328,165600,4810565424,1980,1980,1980,1980,0
20250328,165500,4810565424,1980,1980,1980,1980,0
20250328,165400,4810565424,1980,1980,1980,1980,0
20250328,165300,4810565424,1980,1980,1980,1980,0
20250328,165200,4810565424,1980,1980,1980,1980,0
20250328,165100,4810565424,1980,1980,1980,1980,0
20250328,165000,4810565424,1980,1980,1980,1980,0
20250328,164900,4810565424,1980,1980,1980,1980,0
20250328,164800,4810565424,1980,1980,1980,1980,0
20250328,164700,4810565424,1980,1980,1980,1980,0
20250328,164600,4810565424,1980,1980,1980,1980,0
20250328,164500,4810565424,1980,1980,1980,1980,0
20250328,164400,4810565424,1980,1980,1980,1980,0
20250328,164300,4810565424,1980,1980,1980,1980,0
20250328,164200,4810565424,1980,1980,1980,1980,0
20250328,164100,4810565424,1980,1980,1980,1980,0
20250328,164000,4810565424,1980,1980,1980,1980,0
20250328,163900,4810565424,1980,1980,1980,1980,0
20250328,163800,4810565424,1980,1980,1980,1980,0
20250328,163700,4810565424,1980,1980,1980,1980,0
20250328,163600,4810565424,1980,1980,1980,1980,0
20250328,163500,4810565424,1980,1980,1980,1980,0
20250328,163400,4810565424,1980,1980,1980,1980,0
20250328,163300,4810565424,1980,1980,1980,1980,0
20250328,163200,4810565424,1980,1980,1980,1980,47199
20250328,163100,4810565424,1980,1980,1980,1980,0
20250328,163000,4810565424,1980,1980,1980,1980,0
20250328,162900,4810565424,1980,1980,1980,1980,0
20250328,162800,4810565424,1980,1980,1980,1980,0
20250328,162700,4810565424,1980,1980,1980,1980,0
20250328,162600,4810565424,1980,1980,1980,1980,0
20250328,162500,4810565424,1980,1980,1980,1980,0
20250328,162400,4810565424,1980,1980,1980,1980,0
20250328,162300,4810565424,1980,1980,1980,1980,0
20250328,162200,4810565424,1980,1980,1980,1980,0
20250328,162100,4810565424,1980,1980,1980,1980,0
20250328,162000,4810565424,1980,1980,1980,1980,0
20250328,161900,4810565424,1980,1980,1980,1980,0
20250328,161800,4810565424,1980,1980,1980,1980,0
20250328,161700,4810565424,1980,1980,1980,1980,0
20250328,161600,4810565424,1980,1980,1980,1980,0
20250328,161500,4810565424,1980,1980,1980,1980,0
20250328,161400,4810565424,1980,1980,1980,1980,0
20250328,161300,4810565424,1980,1980,1980,1980,0
20250328,161200,4810565424,1980,1980,1980,1980,0
20250328,161100,4810565424,1980,1980,1980,1980,0
20250328,161000,4810565424,1980,1980,1980,1980,0
20250328,160900,4810565424,1980,1980,1980,1980,0
20250328,160800,4810565424,1980,1980,1980,1980,0
20250328,160700,4810565424,1980,1980,1980,1980,0
20250328,160600,4810565424,1980,1980,1980,1980,0
20250328,160500,4810565424,1980,1980,1980,1980,0
20250328,160400,4810565424,1980,1980,1980,1980,0
20250328,160300,4810565424,1980,1980,1980,1980,0
20250328,160200,4810565424,1980,1980,1980,1980,47199
20250328,160100,4810565424,1980,1980,1980,1980,0
20250328,160000,4810565424,1980,1980,1980,1980,0
20250328,155900,4810565424,1980,1980,1980,1980,0
20250328,155800,4810565424,1980,1980,1980,1980,0
20250328,155700,4810565424,1980,1980,1980,1980,0
20250328,155600,4810565424,1980,1980,1980,1980,0
20250328,155500,4810565424,1980,1980,1980,1980,0
20250328,155400,4810565424,1980,1980,1980,1980,0
20250328,155300,4810565424,1980,1980,1980,1980,0
20250328,155200,4810565424,1980,1980,1980,1980,0
20250328,155100,4810565424,1980,1980,1980,1980,0
20250328,155000,4810565424,1980,1980,1980,1980,0
20250328,154900,4810565424,1980,1980,1980,1980,0
20250328,154800,4810565424,1980,1980,1980,1980,0
20250328,154700,4810565424,1980,1980,1980,1980,0
20250328,154600,4810565424,1980,1980,1980,1980,0
20250328,154500,4810565424,1980,1980,1980,1980,0
20250328,154400,4810565424,1980,1980,1980,1980,0
20250328,154300,4810565424,1980,1980,1980,1980,0
20250328,154200,4810565424,1980,1980,1980,1980,0
20250328,154100,4810565424,1980,1980,1980,1980,0
20250328,154000,4810565424,1980,1980,1980,1980,0
20250328,153900,4810565424,1980,1980,1980,1980,0
20250328,153800,4810565424,1980,1980,1980,1980,0
20250328,153700,4810565424,1980,1980,1980,1980,0
20250328,153600,4810565424,1980,1980,1980,1980,0
20250328,153500,4810565424,1980,1980,1980,1980,0
20250328,153400,4810565424,1980,1980,1980,1980,0
20250328,153300,4810565424,1980,1980,1980,1980,0
20250328,153200,4810565424,1980,1980,1980,1980,47199
20250328,153100,4810565424,1980,1980,1980,1980,0
20250328,153000,4810565424,1980,1980,1980,1980,47199
20250328,152900,4717111404,1981,1981,1981,1981,0
20250328,152800,4717111404,1981,1981,1981,1981,0
20250328,152700,4717111404,1981,1981,1981,1981,0
20250328,152600,4717111404,1981,1981,1981,1981,0
20250328,152500,4717111404,1981,1981,1981,1981,0
20250328,152400,4717111404,1981,1981,1981,1981,0
20250328,152300,4717111404,1981,1981,1981,1981,0
20250328,152200,4717111404,1981,1981,1981,1981,0
20250328,152100,4717111404,1981,1981,1981,1981,0
20250328,152000,4717111404,1981,1981,1981,1981,0
20250328,151900,4717111404,1981,1980,1981,1979,3763
20250328,151800,4709660743,1979,1979,1980,1979,1641
20250328,151700,4706412296,1978,1977,1978,1977,4437
20250328,151600,4697638220,1977,1978,1978,1977,1710
20250328,151500,4694257346,1978,1978,1979,1977,2936
20250328,151400,4688450060,1978,1979,1979,1978,866
20250328,151300,4686736814,1979,1980,1980,1979,477
20250328,151200,4685792818,1980,1978,1980,1978,5417
20250328,151100,4675075420,1978,1977,1978,1977,6756
20250328,151000,4661718803,1977,1978,1978,1977,9089
20250328,150900,4643749848,1978,1977,1978,1976,16506
20250328,150800,4611121677,1977,1976,1977,1976,3295
20250328,150700,4604608808,1976,1977,1977,1976,13260
20250328,150600,4578398435,1977,1976,1977,1976,2486
20250328,150500,4573483846,1976,1976,1977,1976,4221
20250328,150400,4565142827,1976,1976,1977,1976,4919
20250328,150300,4555422872,1977,1976,1977,1976,1205
20250328,150200,4553041790,1977,1977,1977,1977,297
20250328,150100,4552454621,1977,1976,1977,1976,1554
20250328,150000,4549383179,1976,1977,1977,1976,1607
20250328,145900,4546207434,1977,1977,1977,1976,6207
20250328,145800,4533942322,1977,1977,1977,1976,4344
20250328,145700,4525358372,1977,1977,1977,1977,157
20250328,145600,4525047983,1977,1977,1977,1976,259
20250328,145500,4524536043,1977,1976,1977,1975,3708
20250328,145400,4517209414,1976,1976,1977,1976,2313
20250328,145300,4512638924,1976,1976,1976,1975,3076
20250328,145200,4506560948,1976,1975,1976,1975,2961
20250328,145100,4500710785,1975,1975,1976,1975,4125
20250328,145000,4492561588,1976,1977,1977,1976,2315
20250328,144900,4487986784,1977,1976,1977,1976,1171
20250328,144800,4485672223,1977,1976,1977,1976,914
20250328,144700,4483866100,1976,1976,1976,1975,4755
20250328,144600,4474473913,1975,1977,1977,1975,2166
20250328,144500,4470194007,1976,1977,1977,1976,1188
20250328,144400,4467846514,1977,1977,1977,1977,400
20250328,144300,4467055714,1976,1977,1977,1976,3061
20250328,144200,4461007177,1977,1977,1977,1976,4747
20250328,144100,4451627025,1976,1977,1977,1975,6974
20250328,144000,4437852569,1977,1976,1977,1975,12123
20250328,143900,4413900982,1977,1977,1977,1977,2201
20250328,143800,4409549605,1977,1976,1977,1976,4982
20250328,143700,4399703397,1977,1976,1977,1976,2997
20250328,143600,4393780383,1976,1976,1976,1976,3100
20250328,143500,4387654783,1976,1976,1977,1976,11834
20250328,143400,4364269577,1976,1976,1977,1976,5486
20250328,143300,4353429193,1977,1977,1977,1976,3435
20250328,143200,4346639352,1977,1976,1977,1976,2719
20250328,143100,4341266607,1977,1976,1977,1976,1039
20250328,143000,4339213209,1976,1976,1976,1976,2938
20250328,142900,4333407721,1977,1977,1977,1976,872
20250328,142800,4331684443,1977,1977,1977,1976,3649
20250328,142700,4324472781,1977,1977,1977,1976,461
20250328,142600,4323561585,1977,1977,1977,1976,535
20250328,142500,4322504115,1977,1976,1978,1976,7787
20250328,142400,4307113492,1977,1977,1977,1976,1576
20250328,142300,4303999074,1977,1979,1979,1977,2425
20250328,142200,4299203924,1979,1980,1980,1979,169
20250328,142100,4298869405,1980,1982,1982,1979,2867
20250328,142000,4293191945,1982,1982,1982,1982,160
20250328,141900,4292874825,1983,1980,1983,1980,76
20250328,141800,4292724147,1984,1984,1984,1980,46
20250328,141700,4292632923,1984,1982,1984,1980,3535
20250328,141600,4285629840,1983,1983,1984,1982,2574
20250328,141500,4280527120,1983,1984,1984,1983,2189
20250328,141400,4276184145,1984,1983,1984,1982,1455
20250328,141300,4273298827,1983,1982,1983,1980,1263
20250328,141200,4270795867,1982,1983,1984,1982,2089
20250328,141100,4266653769,1984,1982,1984,1982,5734
20250328,141000,4255279895,1982,1980,1982,1979,7925
20250328,140900,4239587227,1980,1977,1980,1977,7762
20250328,140800,4224226269,1977,1977,1977,1977,78
20250328,140700,4224072063,1977,1978,1978,1976,520
20250328,140600,4223044319,1978,1976,1978,1976,28
20250328,140500,4222988944,1975,1976,1976,1975,1866
20250328,140400,4219302375,1976,1978,1979,1976,6293
20250328,140300,4206865384,1978,1977,1978,1977,3942
20250328,140200,4199070115,1977,1979,1979,1977,1671
20250328,140100,4195766228,1978,1977,1978,1977,2359
20250328,140000,4191100176,1978,1977,1978,1977,1403
20250328,135900,4188326392,1978,1977,1978,1977,2000
20250328,135800,4184372346,1978,1977,1978,1977,601
20250328,135700,4183184167,1977,1979,1979,1976,3873
20250328,135600,4175525166,1979,1979,1979,1978,1965
20250328,135500,4171636641,1979,1978,1979,1978,1431
20250328,135400,4168805043,1978,1978,1979,1975,4536
20250328,135300,4159839820,1975,1979,1979,1975,20827
20250328,135200,4118692636,1978,1976,1978,1976,2277
20250328,135100,4114188908,1977,1976,1978,1976,891
20250328,135000,4112427472,1976,1976,1977,1975,888
20250328,134900,4110673439,1975,1977,1977,1975,1744
20250328,134800,4107227484,1976,1976,1977,1976,1065
20250328,134700,4105123003,1976,1976,1977,1976,680
20250328,134600,4103779217,1976,1977,1977,1976,229
20250328,134500,4103326556,1977,1976,1977,1976,829
20250328,134400,4101688449,1976,1976,1976,1976,818
20250328,134300,4100072081,1976,1977,1977,1976,1990
20250328,134200,4096137852,1976,1976,1976,1976,2114
20250328,134100,4091960588,1976,1977,1977,1976,510
20250328,134000,4090952319,1976,1976,1976,1976,2826
20250328,133900,4085368143,1977,1976,1977,1976,1981
20250328,133800,4081453487,1976,1976,1977,1976,1592
20250328,133700,4078307595,1976,1977,1977,1976,293
20250328,133600,4077728615,1976,1975,1976,1975,656
20250328,133500,4076432524,1975,1976,1977,1975,3797
20250328,133400,4068929656,1977,1977,1977,1976,3135
20250328,133300,4062733619,1977,1978,1978,1977,8456
20250328,133200,4046014732,1978,1977,1978,1977,773
20250328,133100,4044485938,1978,1979,1979,1977,2659
20250328,133000,4039228112,1979,1978,1979,1978,3632
20250328,132900,4032043974,1978,1978,1978,1977,1061
20250328,132800,4029946319,1978,1978,1978,1978,3461
20250328,132700,4023100461,1978,1978,1979,1977,2532
20250328,132600,4018092213,1979,1980,1980,1979,1640
20250328,132500,4014846652,1979,1980,1980,1979,216
20250328,132400,4014418977,1980,1981,1981,1979,767
20250328,132300,4012900158,1981,1981,1981,1979,5260
20250328,132200,4002483990,1981,1980,1981,1979,2834
20250328,132100,3996872718,1979,1978,1980,1978,5077
20250328,132000,3986825734,1978,1978,1978,1978,3284
20250328,131900,3980329982,1978,1979,1979,1978,94
20250328,131800,3980143987,1979,1979,1979,1978,1142
20250328,131700,3977884143,1979,1978,1979,1978,854
20250328,131600,3976194921,1978,1978,1978,1978,188
20250328,131500,3975823057,1978,1978,1978,1978,121
20250328,131400,3975583719,1978,1978,1978,1978,383
20250328,131300,3974826145,1978,1977,1978,1976,978
20250328,131200,3972892551,1976,1976,1976,1975,9931
20250328,131100,3953268945,1976,1976,1976,1975,580
20250328,131000,3952122915,1976,1976,1976,1975,483
20250328,130900,3951168508,1976,1976,1976,1976,659
20250328,130800,3949866324,1976,1976,1976,1976,247
20250328,130700,3949378252,1976,1976,1976,1975,90
20250328,130600,3949200482,1976,1976,1976,1975,2941
20250328,130500,3943391840,1976,1975,1976,1975,568
20250328,130400,3942270035,1975,1975,1976,1975,5349
20250328,130300,3931703760,1975,1975,1976,1975,1180
20250328,130200,3929373160,1975,1975,1975,1975,85
20250328,130100,3929205285,1975,1976,1976,1975,1842
20250328,130000,3925566199,1976,1976,1977,1976,811
20250328,125900,3923963363,1977,1977,1977,1976,362
20250328,125800,3923247887,1977,1977,1977,1977,209
20250328,125700,3922834694,1975,1975,1975,1974,1913
20250328,125600,3919057636,1975,1975,1975,1974,922
20250328,125500,3917236807,1975,1975,1977,1975,1390
20250328,125400,3914491553,1975,1976,1976,1975,3092
20250328,125300,3908384630,1975,1977,1977,1975,526
20250328,125200,3907344870,1977,1978,1978,1977,1504
20250328,125100,3904371408,1978,1977,1978,1977,1545
20250328,125000,3901315918,1977,1976,1977,1976,4368
20250328,124900,3892680533,1976,1976,1976,1975,3929
20250328,124800,3884917511,1975,1975,1975,1975,3338
20250328,124700,3878324961,1975,1975,1975,1974,168
20250328,124600,3877993162,1975,1975,1976,1975,6301
20250328,124500,3865548641,1976,1976,1976,1975,3628
20250328,124400,3858383016,1975,1975,1975,1975,2353
20250328,124300,3853735841,1975,1976,1976,1975,1724
20250328,124200,3850330890,1976,1977,1977,1975,2743
20250328,124100,3844910747,1976,1976,1976,1976,5356
20250328,124000,3834327291,1976,1976,1976,1975,2779
20250328,123900,3828837038,1976,1976,1976,1976,554
20250328,123800,3827742334,1975,1975,1975,1974,5784
20250328,123700,3816319295,1974,1975,1975,1974,435
20250328,123600,3815460585,1975,1975,1976,1975,10747
20250328,123500,3794235229,1976,1976,1976,1975,6805
20250328,123400,3780794272,1975,1976,1976,1975,1564
20250328,123300,3777704809,1976,1976,1976,1975,2590
20250328,123200,3772587886,1976,1975,1976,1975,7025
20250328,123100,3758713387,1975,1975,1976,1975,364
20250328,123000,3757994225,1976,1975,1976,1975,2005
20250328,122900,3754033200,1975,1976,1976,1975,748
20250328,122800,3752555876,1976,1976,1976,1975,3605
20250328,122700,3745432596,1976,1976,1976,1975,3040
20250328,122600,3739428106,1975,1976,1976,1975,213
20250328,122500,3739007230,1976,1977,1977,1975,2047
20250328,122400,3734962357,1977,1977,1977,1976,1919
20250328,122300,3731168795,1977,1977,1977,1976,2205
20250328,122200,3726811161,1977,1977,1977,1977,862
20250328,122100,3725106987,1977,1976,1977,1976,950
20250328,122000,3723229237,1977,1977,1978,1977,2401
20250328,121900,3718482448,1977,1977,1977,1976,1608
20250328,121800,3715304735,1978,1977,1978,1977,571
20250328,121700,3714175433,1978,1978,1978,1977,3041
20250328,121600,3708160845,1978,1978,1978,1976,571
20250328,121500,3707031987,1978,1979,1979,1977,3455
20250328,121400,3700199437,1979,1978,1979,1978,1457
20250328,121300,3697316093,1979,1979,1979,1979,10
20250328,121200,3697296303,1978,1978,1979,1978,704
20250328,121100,3695903790,1977,1979,1979,1977,1051
20250328,121000,3693824984,1978,1978,1979,1978,813
20250328,120900,3692216868,1978,1979,1979,1977,2528
20250328,120800,3687217850,1979,1979,1979,1979,57
20250328,120700,3687105047,1979,1977,1979,1977,9
20250328,120600,3687087238,1977,1976,1977,1976,2012
20250328,120500,3683110014,1977,1976,1977,1976,1063
20250328,120400,3681008464,1976,1976,1976,1975,6569
20250328,120300,3668034408,1976,1976,1976,1976,1044
20250328,120200,3665971464,1977,1976,1977,1976,271
20250328,120100,3665435898,1977,1977,1977,1976,1207
20250328,120000,3663050032,1977,1977,1977,1976,3070
20250328,115900,3656981647,1977,1977,1977,1976,729
20250328,115800,3655540665,1977,1976,1977,1976,549
20250328,115700,3654455771,1975,1975,1976,1975,3549
20250328,115600,3647446184,1975,1975,1975,1974,2687
20250328,115500,3642140576,1975,1974,1975,1974,1745
20250328,115400,3638694232,1974,1974,1975,1974,874
20250328,115300,3636968905,1974,1974,1975,1974,1184
20250328,115200,3634631588,1974,1975,1975,1974,2415
20250328,115100,3629863837,1975,1975,1975,1974,11455
20250328,115000,3607244017,1975,1975,1975,1975,1609
20250328,114900,3604066242,1975,1976,1976,1975,4495
20250328,114800,3595188407,1976,1977,1977,1976,1752
20250328,114700,3591726025,1977,1977,1977,1976,217
20250328,114600,3591297173,1976,1975,1977,1975,3998
20250328,114500,3583397226,1976,1976,1976,1976,939
20250328,114400,3581541762,1976,1976,1977,1976,595
20250328,114300,3580366032,1977,1976,1977,1976,1424
20250328,114200,3577552042,1976,1977,1977,1976,1790
20250328,114100,3574014649,1977,1977,1977,1977,240
20250328,114000,3573540169,1975,1975,1975,1975,0
20250328,113900,3573540169,1975,1978,1978,1975,4776
20250328,113800,3564099391,1978,1976,1978,1975,3988
20250328,113700,3556216939,1977,1975,1977,1975,3929
20250328,113600,3548452737,1976,1976,1976,1975,3469
20250328,113500,3541600134,1976,1976,1976,1976,1855
20250328,113400,3537934654,1976,1976,1976,1975,349
20250328,113300,3537245265,1975,1977,1977,1975,9105
20250328,113200,3519261515,1977,1976,1977,1976,823
20250328,113100,3517635186,1976,1976,1977,1976,1391
20250328,113000,3514886467,1977,1977,1977,1977,554
20250328,112900,3513791209,1977,1976,1977,1976,4737
20250328,112800,3504430872,1976,1976,1977,1976,1615
20250328,112700,3501239009,1977,1977,1977,1976,4847
20250328,112600,3491658778,1977,1977,1977,1977,662
20250328,112500,3490350004,1976,1976,1977,1976,860
20250328,112400,3488650589,1976,1976,1977,1976,2294
20250328,112300,3484117544,1976,1977,1977,1976,1838
20250328,112200,3480485463,1977,1977,1978,1976,5345
20250328,112100,3469919280,1977,1978,1978,1977,608
20250328,112000,3468717156,1977,1978,1978,1977,5707
20250328,111900,3457434396,1978,1978,1978,1977,1870
20250328,111800,3453736088,1978,1978,1979,1978,3713
20250328,111700,3446391373,1979,1978,1979,1978,1695
20250328,111600,3443037341,1979,1979,1979,1978,3313
20250328,111500,3436482473,1979,1980,1980,1979,2540
20250328,111400,3431455314,1980,1980,1980,1979,440
20250328,111300,3430584477,1980,1980,1980,1979,2918
20250328,111200,3424808639,1979,1980,1980,1979,617
20250328,111100,3423587585,1980,1980,1980,1980,56
20250328,111000,3423476705,1979,1979,1980,1979,3020
20250328,110900,3417500107,1980,1979,1980,1979,742
20250328,110800,3416031217,1979,1980,1980,1979,17223
20250328,110700,3381945685,1980,1980,1980,1979,1822
20250328,110600,3378338461,1980,1982,1982,1980,21812
20250328,110500,3335150516,1982,1982,1982,1981,3687
20250328,110400,3327845780,1982,1982,1982,1981,1768
20250328,110300,3324342004,1982,1982,1982,1982,288
20250328,110200,3323771188,1982,1983,1983,1982,258
20250328,110100,3323259575,1983,1983,1983,1981,2019
20250328,110000,3319259474,1983,1982,1983,1982,5160
20250328,105900,3309031762,1981,1981,1982,1981,2449
20250328,105800,3304180262,1981,1982,1982,1981,1426
20250328,105700,3301355328,1982,1982,1982,1981,1483
20250328,105600,3298416227,1982,1983,1983,1982,1136
20250328,105500,3296164664,1983,1983,1983,1982,528
20250328,105400,3295118053,1983,1984,1984,1982,338
20250328,105300,3294447909,1984,1983,1984,1981,7322
20250328,105200,3279929149,1983,1985,1985,1981,18777
20250328,105100,3242701975,1985,1986,1987,1985,3853
20250328,105000,3235053742,1986,1987,1987,1986,853
20250328,104900,3233359498,1986,1986,1986,1986,3349
20250328,104800,3226708384,1986,1986,1986,1985,3676
20250328,104700,3219409584,1985,1987,1987,1985,2734
20250328,104600,3213980164,1986,1991,1992,1986,3461
20250328,104500,3207105415,1991,1988,1991,1986,6755
20250328,104400,3193669589,1988,1987,1988,1986,160
20250328,104300,3193351665,1986,1986,1986,1986,3640
20250328,104200,3186122625,1986,1987,1987,1986,5090
20250328,104100,3176010808,1987,1985,1987,1985,5948
20250328,104000,3164192323,1985,1986,1987,1985,1821
20250328,103900,3160575642,1984,1984,1986,1983,2000
20250328,103800,3156607771,1983,1983,1984,1983,1416
20250328,103700,3153799625,1984,1987,1987,1984,12391
20250328,103600,3129203354,1987,1986,1987,1985,5035
20250328,103500,3119203861,1986,1987,1987,1986,338
20250328,103400,3118532551,1989,1986,1990,1985,8930
20250328,103300,3100801141,1990,1992,1992,1987,26531
20250328,103200,3048021104,1992,1993,1993,1992,386
20250328,103100,3047252171,1993,1994,1994,1992,479
20250328,103000,3046297485,1994,1990,1994,1990,1884
20250328,102900,3042547592,1993,1994,1995,1991,10039
20250328,102800,3022553275,1995,1995,1995,1992,81
20250328,102700,3022391691,1995,1994,1995,1992,2337
20250328,102600,3017733585,1995,1994,1995,1994,5005
20250328,102500,3007753500,1993,1993,1994,1992,7280
20250328,102400,2993244462,1993,1993,1994,1993,4018
20250328,102300,2985236284,1993,1993,1993,1992,2044
20250328,102200,2981163762,1993,1989,1993,1988,3556
20250328,102100,2974084307,1988,1993,1994,1988,23250
20250328,102000,2927817314,1994,1994,1994,1994,531
20250328,101900,2926758500,1994,1991,1995,1990,6883
20250328,101800,2913044031,1991,1992,1992,1990,3840
20250328,101700,2905397322,1991,1991,1991,1990,4669
20250328,101600,2896101444,1991,1988,1992,1988,3536
20250328,101500,2889063777,1988,1991,1991,1988,2947
20250328,101400,2883197275,1991,1987,1991,1987,7551
20250328,101300,2868171672,1987,1990,1990,1987,1769
20250328,101200,2864651980,1990,1988,1991,1985,8241
20250328,101100,2848259481,1988,1984,1988,1984,4877
20250328,101000,2838564125,1990,1985,1990,1984,9177
20250328,100900,2820335519,1984,1983,1987,1983,5743
20250328,100800,2808940851,1984,1984,1984,1982,2640
20250328,100700,2803705435,1987,1987,1987,1984,944
20250328,100600,2801829787,1987,1982,1988,1982,890
20250328,100500,2800065059,1986,1983,1988,1982,7644
20250328,100400,2784892574,1983,1982,1983,1980,6434
20250328,100300,2772146584,1982,1979,1982,1979,2567
20250328,100200,2767062999,1979,1979,1982,1978,3293
20250328,100100,2760543702,1982,1977,1982,1977,12305
20250328,100000,2736202670,1977,1979,1979,1977,20953
20250328,095900,2694758495,1979,1982,1982,1979,19375
20250328,095800,2656387094,1982,1982,1982,1981,5124
20250328,095700,2646234583,1982,1982,1982,1981,4115
20250328,095600,2638081092,1982,1981,1982,1981,2502
20250328,095500,2633122192,1981,1980,1981,1979,22079
20250328,095400,2589402180,1980,1982,1982,1980,26638
20250328,095300,2536641541,1982,1984,1984,1982,13978
20250328,095200,2508928371,1984,1987,1987,1984,12325
20250328,095100,2484452134,1987,1990,1990,1987,9236
20250328,095000,2466085945,1990,1989,1990,1988,3291
20250328,094900,2459541578,1988,1989,1989,1988,580
20250328,094800,2458388377,1987,1988,1989,1986,13734
20250328,094700,2431085945,1988,1988,1989,1985,5737
20250328,094600,2419685284,1987,1990,1991,1984,11217
20250328,094500,2397374158,1990,1984,1990,1983,4137
20250328,094400,2389163797,1984,1983,1988,1983,13131
20250328,094300,2363093998,1983,1983,1984,1982,7846
20250328,094200,2347540652,1984,1984,1984,1980,19227
20250328,094100,2309442882,1983,1986,1987,1983,28271
20250328,094000,2253337428,1986,1987,1987,1986,11866
20250328,093900,2229770488,1986,1987,1988,1986,9604
20250328,093800,2210688759,1987,1987,1988,1986,5498
20250328,093700,2199767963,1987,1987,1988,1987,10966
20250328,093600,2177977490,1987,1990,1990,1987,15966
20250328,093500,2146239615,1990,1991,1991,1989,17635
20250328,093400,2111143894,1990,1993,1993,1990,12508
20250328,093300,2086244545,1993,1995,1996,1993,9128
20250328,093200,2068045425,1995,1998,1998,1995,7433
20250328,093100,2053202211,1998,2000,2000,1998,13003
20250328,093000,2027201006,2000,2005,2005,2000,7418
20250328,092900,2012359177,2000,2005,2005,2000,9105
20250328,092800,1994113097,2005,2010,2010,2000,10020
20250328,092700,1974024132,2005,2005,2015,2005,9098
20250328,092600,1955761147,2010,2020,2020,2010,13792
20250328,092500,1927965827,2020,2015,2020,2005,16275
20250328,092400,1895206692,2010,2010,2015,2005,14634
20250328,092300,1865791082,2010,2010,2010,2000,5529
20250328,092200,1854691707,2010,2005,2010,2000,9636
20250328,092100,1835342204,2010,1992,2010,1992,10377
20250328,092000,1814584749,1995,1988,1996,1987,9100
20250328,091900,1796471217,1988,1989,1990,1987,6955
20250328,091800,1782643903,1989,1997,1997,1988,20374
20250328,091700,1742055524,1997,1993,1998,1993,4210
20250328,091600,1733650834,1993,2005,2010,1992,20719
20250328,091500,1692239127,2010,2005,2015,2005,12363
20250328,091400,1667409220,2005,1996,2005,1994,32884
20250328,091300,1601728419,1996,1996,1999,1993,19563
20250328,091200,1562669134,1995,1996,1997,1986,21879
20250328,091100,1519086191,1999,1984,1999,1982,34729
20250328,091000,1450116554,1984,1978,1985,1977,20087
20250328,090900,1410337161,1977,1985,1985,1977,22894
20250328,090800,1365055721,1980,1982,1987,1978,34798
20250328,090700,1296056164,1981,1979,1985,1976,21473
20250328,090600,1253528296,1979,1975,1980,1972,38982
20250328,090500,1176539593,1975,1981,1985,1974,43832
20250328,090400,1089871003,1980,1995,2005,1980,89054
20250328,090300,912621310,1991,2010,2010,1990,52773
20250328,090200,807188674,2005,2025,2030,1998,140655
20250328,090100,525144095,2030,2025,2035,2020,58658
20250328,090000,406270480,2030,2070,2075,2010,192715
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250328 200200 4810565424 1980 1980 1980 1980 47199
3 20250328 200100 4810565424 1980 1980 1980 1980 0
4 20250328 200000 4810565424 1980 1980 1980 1980 0
5 20250328 195900 4810565424 1980 1980 1980 1980 0
6 20250328 195800 4810565424 1980 1980 1980 1980 0
7 20250328 195700 4810565424 1980 1980 1980 1980 0
8 20250328 195600 4810565424 1980 1980 1980 1980 0
9 20250328 195500 4810565424 1980 1980 1980 1980 0
10 20250328 195400 4810565424 1980 1980 1980 1980 0
11 20250328 195300 4810565424 1980 1980 1980 1980 0
12 20250328 195200 4810565424 1980 1980 1980 1980 0
13 20250328 195100 4810565424 1980 1980 1980 1980 0
14 20250328 195000 4810565424 1980 1980 1980 1980 0
15 20250328 194900 4810565424 1980 1980 1980 1980 0
16 20250328 194800 4810565424 1980 1980 1980 1980 0
17 20250328 194700 4810565424 1980 1980 1980 1980 0
18 20250328 194600 4810565424 1980 1980 1980 1980 0
19 20250328 194500 4810565424 1980 1980 1980 1980 0
20 20250328 194400 4810565424 1980 1980 1980 1980 0
21 20250328 194300 4810565424 1980 1980 1980 1980 0
22 20250328 194200 4810565424 1980 1980 1980 1980 0
23 20250328 194100 4810565424 1980 1980 1980 1980 0
24 20250328 194000 4810565424 1980 1980 1980 1980 0
25 20250328 193900 4810565424 1980 1980 1980 1980 0
26 20250328 193800 4810565424 1980 1980 1980 1980 0
27 20250328 193700 4810565424 1980 1980 1980 1980 0
28 20250328 193600 4810565424 1980 1980 1980 1980 0
29 20250328 193500 4810565424 1980 1980 1980 1980 0
30 20250328 193400 4810565424 1980 1980 1980 1980 0
31 20250328 193300 4810565424 1980 1980 1980 1980 0
32 20250328 193200 4810565424 1980 1980 1980 1980 47199
33 20250328 193100 4810565424 1980 1980 1980 1980 0
34 20250328 193000 4810565424 1980 1980 1980 1980 0
35 20250328 192900 4810565424 1980 1980 1980 1980 0
36 20250328 192800 4810565424 1980 1980 1980 1980 0
37 20250328 192700 4810565424 1980 1980 1980 1980 0
38 20250328 192600 4810565424 1980 1980 1980 1980 0
39 20250328 192500 4810565424 1980 1980 1980 1980 0
40 20250328 192400 4810565424 1980 1980 1980 1980 0
41 20250328 192300 4810565424 1980 1980 1980 1980 0
42 20250328 192200 4810565424 1980 1980 1980 1980 0
43 20250328 192100 4810565424 1980 1980 1980 1980 0
44 20250328 192000 4810565424 1980 1980 1980 1980 0
45 20250328 191900 4810565424 1980 1980 1980 1980 0
46 20250328 191800 4810565424 1980 1980 1980 1980 0
47 20250328 191700 4810565424 1980 1980 1980 1980 0
48 20250328 191600 4810565424 1980 1980 1980 1980 0
49 20250328 191500 4810565424 1980 1980 1980 1980 0
50 20250328 191400 4810565424 1980 1980 1980 1980 0
51 20250328 191300 4810565424 1980 1980 1980 1980 0
52 20250328 191200 4810565424 1980 1980 1980 1980 0
53 20250328 191100 4810565424 1980 1980 1980 1980 0
54 20250328 191000 4810565424 1980 1980 1980 1980 0
55 20250328 190900 4810565424 1980 1980 1980 1980 0
56 20250328 190800 4810565424 1980 1980 1980 1980 0
57 20250328 190700 4810565424 1980 1980 1980 1980 0
58 20250328 190600 4810565424 1980 1980 1980 1980 0
59 20250328 190500 4810565424 1980 1980 1980 1980 0
60 20250328 190400 4810565424 1980 1980 1980 1980 0
61 20250328 190300 4810565424 1980 1980 1980 1980 0
62 20250328 190200 4810565424 1980 1980 1980 1980 47199
63 20250328 190100 4810565424 1980 1980 1980 1980 0
64 20250328 190000 4810565424 1980 1980 1980 1980 0
65 20250328 185900 4810565424 1980 1980 1980 1980 0
66 20250328 185800 4810565424 1980 1980 1980 1980 0
67 20250328 185700 4810565424 1980 1980 1980 1980 0
68 20250328 185600 4810565424 1980 1980 1980 1980 0
69 20250328 185500 4810565424 1980 1980 1980 1980 0
70 20250328 185400 4810565424 1980 1980 1980 1980 0
71 20250328 185300 4810565424 1980 1980 1980 1980 0
72 20250328 185200 4810565424 1980 1980 1980 1980 0
73 20250328 185100 4810565424 1980 1980 1980 1980 0
74 20250328 185000 4810565424 1980 1980 1980 1980 0
75 20250328 184900 4810565424 1980 1980 1980 1980 0
76 20250328 184800 4810565424 1980 1980 1980 1980 0
77 20250328 184700 4810565424 1980 1980 1980 1980 0
78 20250328 184600 4810565424 1980 1980 1980 1980 0
79 20250328 184500 4810565424 1980 1980 1980 1980 0
80 20250328 184400 4810565424 1980 1980 1980 1980 0
81 20250328 184300 4810565424 1980 1980 1980 1980 0
82 20250328 184200 4810565424 1980 1980 1980 1980 0
83 20250328 184100 4810565424 1980 1980 1980 1980 0
84 20250328 184000 4810565424 1980 1980 1980 1980 0
85 20250328 183900 4810565424 1980 1980 1980 1980 0
86 20250328 183800 4810565424 1980 1980 1980 1980 0
87 20250328 183700 4810565424 1980 1980 1980 1980 0
88 20250328 183600 4810565424 1980 1980 1980 1980 0
89 20250328 183500 4810565424 1980 1980 1980 1980 0
90 20250328 183400 4810565424 1980 1980 1980 1980 0
91 20250328 183300 4810565424 1980 1980 1980 1980 0
92 20250328 183200 4810565424 1980 1980 1980 1980 47199
93 20250328 183100 4810565424 1980 1980 1980 1980 0
94 20250328 183000 4810565424 1980 1980 1980 1980 0
95 20250328 182900 4810565424 1980 1980 1980 1980 0
96 20250328 182800 4810565424 1980 1980 1980 1980 0
97 20250328 182700 4810565424 1980 1980 1980 1980 0
98 20250328 182600 4810565424 1980 1980 1980 1980 0
99 20250328 182500 4810565424 1980 1980 1980 1980 0
100 20250328 182400 4810565424 1980 1980 1980 1980 0
101 20250328 182300 4810565424 1980 1980 1980 1980 0
102 20250328 182200 4810565424 1980 1980 1980 1980 0
103 20250328 182100 4810565424 1980 1980 1980 1980 0
104 20250328 182000 4810565424 1980 1980 1980 1980 0
105 20250328 181900 4810565424 1980 1980 1980 1980 0
106 20250328 181800 4810565424 1980 1980 1980 1980 0
107 20250328 181700 4810565424 1980 1980 1980 1980 0
108 20250328 181600 4810565424 1980 1980 1980 1980 0
109 20250328 181500 4810565424 1980 1980 1980 1980 0
110 20250328 181400 4810565424 1980 1980 1980 1980 0
111 20250328 181300 4810565424 1980 1980 1980 1980 0
112 20250328 181200 4810565424 1980 1980 1980 1980 0
113 20250328 181100 4810565424 1980 1980 1980 1980 0
114 20250328 181000 4810565424 1980 1980 1980 1980 0
115 20250328 180900 4810565424 1980 1980 1980 1980 0
116 20250328 180800 4810565424 1980 1980 1980 1980 0
117 20250328 180700 4810565424 1980 1980 1980 1980 0
118 20250328 180600 4810565424 1980 1980 1980 1980 0
119 20250328 180500 4810565424 1980 1980 1980 1980 0
120 20250328 180400 4810565424 1980 1980 1980 1980 0
121 20250328 180300 4810565424 1980 1980 1980 1980 0
122 20250328 180200 4810565424 1980 1980 1980 1980 47199
123 20250328 180100 4810565424 1980 1980 1980 1980 0
124 20250328 180000 4810565424 1980 1980 1980 1980 0
125 20250328 175900 4810565424 1980 1980 1980 1980 0
126 20250328 175800 4810565424 1980 1980 1980 1980 0
127 20250328 175700 4810565424 1980 1980 1980 1980 0
128 20250328 175600 4810565424 1980 1980 1980 1980 0
129 20250328 175500 4810565424 1980 1980 1980 1980 0
130 20250328 175400 4810565424 1980 1980 1980 1980 0
131 20250328 175300 4810565424 1980 1980 1980 1980 0
132 20250328 175200 4810565424 1980 1980 1980 1980 0
133 20250328 175100 4810565424 1980 1980 1980 1980 0
134 20250328 175000 4810565424 1980 1980 1980 1980 0
135 20250328 174900 4810565424 1980 1980 1980 1980 0
136 20250328 174800 4810565424 1980 1980 1980 1980 0
137 20250328 174700 4810565424 1980 1980 1980 1980 0
138 20250328 174600 4810565424 1980 1980 1980 1980 0
139 20250328 174500 4810565424 1980 1980 1980 1980 0
140 20250328 174400 4810565424 1980 1980 1980 1980 0
141 20250328 174300 4810565424 1980 1980 1980 1980 0
142 20250328 174200 4810565424 1980 1980 1980 1980 0
143 20250328 174100 4810565424 1980 1980 1980 1980 0
144 20250328 174000 4810565424 1980 1980 1980 1980 0
145 20250328 173900 4810565424 1980 1980 1980 1980 0
146 20250328 173800 4810565424 1980 1980 1980 1980 0
147 20250328 173700 4810565424 1980 1980 1980 1980 0
148 20250328 173600 4810565424 1980 1980 1980 1980 0
149 20250328 173500 4810565424 1980 1980 1980 1980 0
150 20250328 173400 4810565424 1980 1980 1980 1980 0
151 20250328 173300 4810565424 1980 1980 1980 1980 0
152 20250328 173200 4810565424 1980 1980 1980 1980 47199
153 20250328 173100 4810565424 1980 1980 1980 1980 0
154 20250328 173000 4810565424 1980 1980 1980 1980 0
155 20250328 172900 4810565424 1980 1980 1980 1980 0
156 20250328 172800 4810565424 1980 1980 1980 1980 0
157 20250328 172700 4810565424 1980 1980 1980 1980 0
158 20250328 172600 4810565424 1980 1980 1980 1980 0
159 20250328 172500 4810565424 1980 1980 1980 1980 0
160 20250328 172400 4810565424 1980 1980 1980 1980 0
161 20250328 172300 4810565424 1980 1980 1980 1980 0
162 20250328 172200 4810565424 1980 1980 1980 1980 0
163 20250328 172100 4810565424 1980 1980 1980 1980 0
164 20250328 172000 4810565424 1980 1980 1980 1980 0
165 20250328 171900 4810565424 1980 1980 1980 1980 0
166 20250328 171800 4810565424 1980 1980 1980 1980 0
167 20250328 171700 4810565424 1980 1980 1980 1980 0
168 20250328 171600 4810565424 1980 1980 1980 1980 0
169 20250328 171500 4810565424 1980 1980 1980 1980 0
170 20250328 171400 4810565424 1980 1980 1980 1980 0
171 20250328 171300 4810565424 1980 1980 1980 1980 0
172 20250328 171200 4810565424 1980 1980 1980 1980 0
173 20250328 171100 4810565424 1980 1980 1980 1980 0
174 20250328 171000 4810565424 1980 1980 1980 1980 0
175 20250328 170900 4810565424 1980 1980 1980 1980 0
176 20250328 170800 4810565424 1980 1980 1980 1980 0
177 20250328 170700 4810565424 1980 1980 1980 1980 0
178 20250328 170600 4810565424 1980 1980 1980 1980 0
179 20250328 170500 4810565424 1980 1980 1980 1980 0
180 20250328 170400 4810565424 1980 1980 1980 1980 0
181 20250328 170300 4810565424 1980 1980 1980 1980 0
182 20250328 170200 4810565424 1980 1980 1980 1980 47199
183 20250328 170100 4810565424 1980 1980 1980 1980 0
184 20250328 170000 4810565424 1980 1980 1980 1980 0
185 20250328 165900 4810565424 1980 1980 1980 1980 0
186 20250328 165800 4810565424 1980 1980 1980 1980 0
187 20250328 165700 4810565424 1980 1980 1980 1980 0
188 20250328 165600 4810565424 1980 1980 1980 1980 0
189 20250328 165500 4810565424 1980 1980 1980 1980 0
190 20250328 165400 4810565424 1980 1980 1980 1980 0
191 20250328 165300 4810565424 1980 1980 1980 1980 0
192 20250328 165200 4810565424 1980 1980 1980 1980 0
193 20250328 165100 4810565424 1980 1980 1980 1980 0
194 20250328 165000 4810565424 1980 1980 1980 1980 0
195 20250328 164900 4810565424 1980 1980 1980 1980 0
196 20250328 164800 4810565424 1980 1980 1980 1980 0
197 20250328 164700 4810565424 1980 1980 1980 1980 0
198 20250328 164600 4810565424 1980 1980 1980 1980 0
199 20250328 164500 4810565424 1980 1980 1980 1980 0
200 20250328 164400 4810565424 1980 1980 1980 1980 0
201 20250328 164300 4810565424 1980 1980 1980 1980 0
202 20250328 164200 4810565424 1980 1980 1980 1980 0
203 20250328 164100 4810565424 1980 1980 1980 1980 0
204 20250328 164000 4810565424 1980 1980 1980 1980 0
205 20250328 163900 4810565424 1980 1980 1980 1980 0
206 20250328 163800 4810565424 1980 1980 1980 1980 0
207 20250328 163700 4810565424 1980 1980 1980 1980 0
208 20250328 163600 4810565424 1980 1980 1980 1980 0
209 20250328 163500 4810565424 1980 1980 1980 1980 0
210 20250328 163400 4810565424 1980 1980 1980 1980 0
211 20250328 163300 4810565424 1980 1980 1980 1980 0
212 20250328 163200 4810565424 1980 1980 1980 1980 47199
213 20250328 163100 4810565424 1980 1980 1980 1980 0
214 20250328 163000 4810565424 1980 1980 1980 1980 0
215 20250328 162900 4810565424 1980 1980 1980 1980 0
216 20250328 162800 4810565424 1980 1980 1980 1980 0
217 20250328 162700 4810565424 1980 1980 1980 1980 0
218 20250328 162600 4810565424 1980 1980 1980 1980 0
219 20250328 162500 4810565424 1980 1980 1980 1980 0
220 20250328 162400 4810565424 1980 1980 1980 1980 0
221 20250328 162300 4810565424 1980 1980 1980 1980 0
222 20250328 162200 4810565424 1980 1980 1980 1980 0
223 20250328 162100 4810565424 1980 1980 1980 1980 0
224 20250328 162000 4810565424 1980 1980 1980 1980 0
225 20250328 161900 4810565424 1980 1980 1980 1980 0
226 20250328 161800 4810565424 1980 1980 1980 1980 0
227 20250328 161700 4810565424 1980 1980 1980 1980 0
228 20250328 161600 4810565424 1980 1980 1980 1980 0
229 20250328 161500 4810565424 1980 1980 1980 1980 0
230 20250328 161400 4810565424 1980 1980 1980 1980 0
231 20250328 161300 4810565424 1980 1980 1980 1980 0
232 20250328 161200 4810565424 1980 1980 1980 1980 0
233 20250328 161100 4810565424 1980 1980 1980 1980 0
234 20250328 161000 4810565424 1980 1980 1980 1980 0
235 20250328 160900 4810565424 1980 1980 1980 1980 0
236 20250328 160800 4810565424 1980 1980 1980 1980 0
237 20250328 160700 4810565424 1980 1980 1980 1980 0
238 20250328 160600 4810565424 1980 1980 1980 1980 0
239 20250328 160500 4810565424 1980 1980 1980 1980 0
240 20250328 160400 4810565424 1980 1980 1980 1980 0
241 20250328 160300 4810565424 1980 1980 1980 1980 0
242 20250328 160200 4810565424 1980 1980 1980 1980 47199
243 20250328 160100 4810565424 1980 1980 1980 1980 0
244 20250328 160000 4810565424 1980 1980 1980 1980 0
245 20250328 155900 4810565424 1980 1980 1980 1980 0
246 20250328 155800 4810565424 1980 1980 1980 1980 0
247 20250328 155700 4810565424 1980 1980 1980 1980 0
248 20250328 155600 4810565424 1980 1980 1980 1980 0
249 20250328 155500 4810565424 1980 1980 1980 1980 0
250 20250328 155400 4810565424 1980 1980 1980 1980 0
251 20250328 155300 4810565424 1980 1980 1980 1980 0
252 20250328 155200 4810565424 1980 1980 1980 1980 0
253 20250328 155100 4810565424 1980 1980 1980 1980 0
254 20250328 155000 4810565424 1980 1980 1980 1980 0
255 20250328 154900 4810565424 1980 1980 1980 1980 0
256 20250328 154800 4810565424 1980 1980 1980 1980 0
257 20250328 154700 4810565424 1980 1980 1980 1980 0
258 20250328 154600 4810565424 1980 1980 1980 1980 0
259 20250328 154500 4810565424 1980 1980 1980 1980 0
260 20250328 154400 4810565424 1980 1980 1980 1980 0
261 20250328 154300 4810565424 1980 1980 1980 1980 0
262 20250328 154200 4810565424 1980 1980 1980 1980 0
263 20250328 154100 4810565424 1980 1980 1980 1980 0
264 20250328 154000 4810565424 1980 1980 1980 1980 0
265 20250328 153900 4810565424 1980 1980 1980 1980 0
266 20250328 153800 4810565424 1980 1980 1980 1980 0
267 20250328 153700 4810565424 1980 1980 1980 1980 0
268 20250328 153600 4810565424 1980 1980 1980 1980 0
269 20250328 153500 4810565424 1980 1980 1980 1980 0
270 20250328 153400 4810565424 1980 1980 1980 1980 0
271 20250328 153300 4810565424 1980 1980 1980 1980 0
272 20250328 153200 4810565424 1980 1980 1980 1980 47199
273 20250328 153100 4810565424 1980 1980 1980 1980 0
274 20250328 153000 4810565424 1980 1980 1980 1980 47199
275 20250328 152900 4717111404 1981 1981 1981 1981 0
276 20250328 152800 4717111404 1981 1981 1981 1981 0
277 20250328 152700 4717111404 1981 1981 1981 1981 0
278 20250328 152600 4717111404 1981 1981 1981 1981 0
279 20250328 152500 4717111404 1981 1981 1981 1981 0
280 20250328 152400 4717111404 1981 1981 1981 1981 0
281 20250328 152300 4717111404 1981 1981 1981 1981 0
282 20250328 152200 4717111404 1981 1981 1981 1981 0
283 20250328 152100 4717111404 1981 1981 1981 1981 0
284 20250328 152000 4717111404 1981 1981 1981 1981 0
285 20250328 151900 4717111404 1981 1980 1981 1979 3763
286 20250328 151800 4709660743 1979 1979 1980 1979 1641
287 20250328 151700 4706412296 1978 1977 1978 1977 4437
288 20250328 151600 4697638220 1977 1978 1978 1977 1710
289 20250328 151500 4694257346 1978 1978 1979 1977 2936
290 20250328 151400 4688450060 1978 1979 1979 1978 866
291 20250328 151300 4686736814 1979 1980 1980 1979 477
292 20250328 151200 4685792818 1980 1978 1980 1978 5417
293 20250328 151100 4675075420 1978 1977 1978 1977 6756
294 20250328 151000 4661718803 1977 1978 1978 1977 9089
295 20250328 150900 4643749848 1978 1977 1978 1976 16506
296 20250328 150800 4611121677 1977 1976 1977 1976 3295
297 20250328 150700 4604608808 1976 1977 1977 1976 13260
298 20250328 150600 4578398435 1977 1976 1977 1976 2486
299 20250328 150500 4573483846 1976 1976 1977 1976 4221
300 20250328 150400 4565142827 1976 1976 1977 1976 4919
301 20250328 150300 4555422872 1977 1976 1977 1976 1205
302 20250328 150200 4553041790 1977 1977 1977 1977 297
303 20250328 150100 4552454621 1977 1976 1977 1976 1554
304 20250328 150000 4549383179 1976 1977 1977 1976 1607
305 20250328 145900 4546207434 1977 1977 1977 1976 6207
306 20250328 145800 4533942322 1977 1977 1977 1976 4344
307 20250328 145700 4525358372 1977 1977 1977 1977 157
308 20250328 145600 4525047983 1977 1977 1977 1976 259
309 20250328 145500 4524536043 1977 1976 1977 1975 3708
310 20250328 145400 4517209414 1976 1976 1977 1976 2313
311 20250328 145300 4512638924 1976 1976 1976 1975 3076
312 20250328 145200 4506560948 1976 1975 1976 1975 2961
313 20250328 145100 4500710785 1975 1975 1976 1975 4125
314 20250328 145000 4492561588 1976 1977 1977 1976 2315
315 20250328 144900 4487986784 1977 1976 1977 1976 1171
316 20250328 144800 4485672223 1977 1976 1977 1976 914
317 20250328 144700 4483866100 1976 1976 1976 1975 4755
318 20250328 144600 4474473913 1975 1977 1977 1975 2166
319 20250328 144500 4470194007 1976 1977 1977 1976 1188
320 20250328 144400 4467846514 1977 1977 1977 1977 400
321 20250328 144300 4467055714 1976 1977 1977 1976 3061
322 20250328 144200 4461007177 1977 1977 1977 1976 4747
323 20250328 144100 4451627025 1976 1977 1977 1975 6974
324 20250328 144000 4437852569 1977 1976 1977 1975 12123
325 20250328 143900 4413900982 1977 1977 1977 1977 2201
326 20250328 143800 4409549605 1977 1976 1977 1976 4982
327 20250328 143700 4399703397 1977 1976 1977 1976 2997
328 20250328 143600 4393780383 1976 1976 1976 1976 3100
329 20250328 143500 4387654783 1976 1976 1977 1976 11834
330 20250328 143400 4364269577 1976 1976 1977 1976 5486
331 20250328 143300 4353429193 1977 1977 1977 1976 3435
332 20250328 143200 4346639352 1977 1976 1977 1976 2719
333 20250328 143100 4341266607 1977 1976 1977 1976 1039
334 20250328 143000 4339213209 1976 1976 1976 1976 2938
335 20250328 142900 4333407721 1977 1977 1977 1976 872
336 20250328 142800 4331684443 1977 1977 1977 1976 3649
337 20250328 142700 4324472781 1977 1977 1977 1976 461
338 20250328 142600 4323561585 1977 1977 1977 1976 535
339 20250328 142500 4322504115 1977 1976 1978 1976 7787
340 20250328 142400 4307113492 1977 1977 1977 1976 1576
341 20250328 142300 4303999074 1977 1979 1979 1977 2425
342 20250328 142200 4299203924 1979 1980 1980 1979 169
343 20250328 142100 4298869405 1980 1982 1982 1979 2867
344 20250328 142000 4293191945 1982 1982 1982 1982 160
345 20250328 141900 4292874825 1983 1980 1983 1980 76
346 20250328 141800 4292724147 1984 1984 1984 1980 46
347 20250328 141700 4292632923 1984 1982 1984 1980 3535
348 20250328 141600 4285629840 1983 1983 1984 1982 2574
349 20250328 141500 4280527120 1983 1984 1984 1983 2189
350 20250328 141400 4276184145 1984 1983 1984 1982 1455
351 20250328 141300 4273298827 1983 1982 1983 1980 1263
352 20250328 141200 4270795867 1982 1983 1984 1982 2089
353 20250328 141100 4266653769 1984 1982 1984 1982 5734
354 20250328 141000 4255279895 1982 1980 1982 1979 7925
355 20250328 140900 4239587227 1980 1977 1980 1977 7762
356 20250328 140800 4224226269 1977 1977 1977 1977 78
357 20250328 140700 4224072063 1977 1978 1978 1976 520
358 20250328 140600 4223044319 1978 1976 1978 1976 28
359 20250328 140500 4222988944 1975 1976 1976 1975 1866
360 20250328 140400 4219302375 1976 1978 1979 1976 6293
361 20250328 140300 4206865384 1978 1977 1978 1977 3942
362 20250328 140200 4199070115 1977 1979 1979 1977 1671
363 20250328 140100 4195766228 1978 1977 1978 1977 2359
364 20250328 140000 4191100176 1978 1977 1978 1977 1403
365 20250328 135900 4188326392 1978 1977 1978 1977 2000
366 20250328 135800 4184372346 1978 1977 1978 1977 601
367 20250328 135700 4183184167 1977 1979 1979 1976 3873
368 20250328 135600 4175525166 1979 1979 1979 1978 1965
369 20250328 135500 4171636641 1979 1978 1979 1978 1431
370 20250328 135400 4168805043 1978 1978 1979 1975 4536
371 20250328 135300 4159839820 1975 1979 1979 1975 20827
372 20250328 135200 4118692636 1978 1976 1978 1976 2277
373 20250328 135100 4114188908 1977 1976 1978 1976 891
374 20250328 135000 4112427472 1976 1976 1977 1975 888
375 20250328 134900 4110673439 1975 1977 1977 1975 1744
376 20250328 134800 4107227484 1976 1976 1977 1976 1065
377 20250328 134700 4105123003 1976 1976 1977 1976 680
378 20250328 134600 4103779217 1976 1977 1977 1976 229
379 20250328 134500 4103326556 1977 1976 1977 1976 829
380 20250328 134400 4101688449 1976 1976 1976 1976 818
381 20250328 134300 4100072081 1976 1977 1977 1976 1990
382 20250328 134200 4096137852 1976 1976 1976 1976 2114
383 20250328 134100 4091960588 1976 1977 1977 1976 510
384 20250328 134000 4090952319 1976 1976 1976 1976 2826
385 20250328 133900 4085368143 1977 1976 1977 1976 1981
386 20250328 133800 4081453487 1976 1976 1977 1976 1592
387 20250328 133700 4078307595 1976 1977 1977 1976 293
388 20250328 133600 4077728615 1976 1975 1976 1975 656
389 20250328 133500 4076432524 1975 1976 1977 1975 3797
390 20250328 133400 4068929656 1977 1977 1977 1976 3135
391 20250328 133300 4062733619 1977 1978 1978 1977 8456
392 20250328 133200 4046014732 1978 1977 1978 1977 773
393 20250328 133100 4044485938 1978 1979 1979 1977 2659
394 20250328 133000 4039228112 1979 1978 1979 1978 3632
395 20250328 132900 4032043974 1978 1978 1978 1977 1061
396 20250328 132800 4029946319 1978 1978 1978 1978 3461
397 20250328 132700 4023100461 1978 1978 1979 1977 2532
398 20250328 132600 4018092213 1979 1980 1980 1979 1640
399 20250328 132500 4014846652 1979 1980 1980 1979 216
400 20250328 132400 4014418977 1980 1981 1981 1979 767
401 20250328 132300 4012900158 1981 1981 1981 1979 5260
402 20250328 132200 4002483990 1981 1980 1981 1979 2834
403 20250328 132100 3996872718 1979 1978 1980 1978 5077
404 20250328 132000 3986825734 1978 1978 1978 1978 3284
405 20250328 131900 3980329982 1978 1979 1979 1978 94
406 20250328 131800 3980143987 1979 1979 1979 1978 1142
407 20250328 131700 3977884143 1979 1978 1979 1978 854
408 20250328 131600 3976194921 1978 1978 1978 1978 188
409 20250328 131500 3975823057 1978 1978 1978 1978 121
410 20250328 131400 3975583719 1978 1978 1978 1978 383
411 20250328 131300 3974826145 1978 1977 1978 1976 978
412 20250328 131200 3972892551 1976 1976 1976 1975 9931
413 20250328 131100 3953268945 1976 1976 1976 1975 580
414 20250328 131000 3952122915 1976 1976 1976 1975 483
415 20250328 130900 3951168508 1976 1976 1976 1976 659
416 20250328 130800 3949866324 1976 1976 1976 1976 247
417 20250328 130700 3949378252 1976 1976 1976 1975 90
418 20250328 130600 3949200482 1976 1976 1976 1975 2941
419 20250328 130500 3943391840 1976 1975 1976 1975 568
420 20250328 130400 3942270035 1975 1975 1976 1975 5349
421 20250328 130300 3931703760 1975 1975 1976 1975 1180
422 20250328 130200 3929373160 1975 1975 1975 1975 85
423 20250328 130100 3929205285 1975 1976 1976 1975 1842
424 20250328 130000 3925566199 1976 1976 1977 1976 811
425 20250328 125900 3923963363 1977 1977 1977 1976 362
426 20250328 125800 3923247887 1977 1977 1977 1977 209
427 20250328 125700 3922834694 1975 1975 1975 1974 1913
428 20250328 125600 3919057636 1975 1975 1975 1974 922
429 20250328 125500 3917236807 1975 1975 1977 1975 1390
430 20250328 125400 3914491553 1975 1976 1976 1975 3092
431 20250328 125300 3908384630 1975 1977 1977 1975 526
432 20250328 125200 3907344870 1977 1978 1978 1977 1504
433 20250328 125100 3904371408 1978 1977 1978 1977 1545
434 20250328 125000 3901315918 1977 1976 1977 1976 4368
435 20250328 124900 3892680533 1976 1976 1976 1975 3929
436 20250328 124800 3884917511 1975 1975 1975 1975 3338
437 20250328 124700 3878324961 1975 1975 1975 1974 168
438 20250328 124600 3877993162 1975 1975 1976 1975 6301
439 20250328 124500 3865548641 1976 1976 1976 1975 3628
440 20250328 124400 3858383016 1975 1975 1975 1975 2353
441 20250328 124300 3853735841 1975 1976 1976 1975 1724
442 20250328 124200 3850330890 1976 1977 1977 1975 2743
443 20250328 124100 3844910747 1976 1976 1976 1976 5356
444 20250328 124000 3834327291 1976 1976 1976 1975 2779
445 20250328 123900 3828837038 1976 1976 1976 1976 554
446 20250328 123800 3827742334 1975 1975 1975 1974 5784
447 20250328 123700 3816319295 1974 1975 1975 1974 435
448 20250328 123600 3815460585 1975 1975 1976 1975 10747
449 20250328 123500 3794235229 1976 1976 1976 1975 6805
450 20250328 123400 3780794272 1975 1976 1976 1975 1564
451 20250328 123300 3777704809 1976 1976 1976 1975 2590
452 20250328 123200 3772587886 1976 1975 1976 1975 7025
453 20250328 123100 3758713387 1975 1975 1976 1975 364
454 20250328 123000 3757994225 1976 1975 1976 1975 2005
455 20250328 122900 3754033200 1975 1976 1976 1975 748
456 20250328 122800 3752555876 1976 1976 1976 1975 3605
457 20250328 122700 3745432596 1976 1976 1976 1975 3040
458 20250328 122600 3739428106 1975 1976 1976 1975 213
459 20250328 122500 3739007230 1976 1977 1977 1975 2047
460 20250328 122400 3734962357 1977 1977 1977 1976 1919
461 20250328 122300 3731168795 1977 1977 1977 1976 2205
462 20250328 122200 3726811161 1977 1977 1977 1977 862
463 20250328 122100 3725106987 1977 1976 1977 1976 950
464 20250328 122000 3723229237 1977 1977 1978 1977 2401
465 20250328 121900 3718482448 1977 1977 1977 1976 1608
466 20250328 121800 3715304735 1978 1977 1978 1977 571
467 20250328 121700 3714175433 1978 1978 1978 1977 3041
468 20250328 121600 3708160845 1978 1978 1978 1976 571
469 20250328 121500 3707031987 1978 1979 1979 1977 3455
470 20250328 121400 3700199437 1979 1978 1979 1978 1457
471 20250328 121300 3697316093 1979 1979 1979 1979 10
472 20250328 121200 3697296303 1978 1978 1979 1978 704
473 20250328 121100 3695903790 1977 1979 1979 1977 1051
474 20250328 121000 3693824984 1978 1978 1979 1978 813
475 20250328 120900 3692216868 1978 1979 1979 1977 2528
476 20250328 120800 3687217850 1979 1979 1979 1979 57
477 20250328 120700 3687105047 1979 1977 1979 1977 9
478 20250328 120600 3687087238 1977 1976 1977 1976 2012
479 20250328 120500 3683110014 1977 1976 1977 1976 1063
480 20250328 120400 3681008464 1976 1976 1976 1975 6569
481 20250328 120300 3668034408 1976 1976 1976 1976 1044
482 20250328 120200 3665971464 1977 1976 1977 1976 271
483 20250328 120100 3665435898 1977 1977 1977 1976 1207
484 20250328 120000 3663050032 1977 1977 1977 1976 3070
485 20250328 115900 3656981647 1977 1977 1977 1976 729
486 20250328 115800 3655540665 1977 1976 1977 1976 549
487 20250328 115700 3654455771 1975 1975 1976 1975 3549
488 20250328 115600 3647446184 1975 1975 1975 1974 2687
489 20250328 115500 3642140576 1975 1974 1975 1974 1745
490 20250328 115400 3638694232 1974 1974 1975 1974 874
491 20250328 115300 3636968905 1974 1974 1975 1974 1184
492 20250328 115200 3634631588 1974 1975 1975 1974 2415
493 20250328 115100 3629863837 1975 1975 1975 1974 11455
494 20250328 115000 3607244017 1975 1975 1975 1975 1609
495 20250328 114900 3604066242 1975 1976 1976 1975 4495
496 20250328 114800 3595188407 1976 1977 1977 1976 1752
497 20250328 114700 3591726025 1977 1977 1977 1976 217
498 20250328 114600 3591297173 1976 1975 1977 1975 3998
499 20250328 114500 3583397226 1976 1976 1976 1976 939
500 20250328 114400 3581541762 1976 1976 1977 1976 595
501 20250328 114300 3580366032 1977 1976 1977 1976 1424
502 20250328 114200 3577552042 1976 1977 1977 1976 1790
503 20250328 114100 3574014649 1977 1977 1977 1977 240
504 20250328 114000 3573540169 1975 1975 1975 1975 0
505 20250328 113900 3573540169 1975 1978 1978 1975 4776
506 20250328 113800 3564099391 1978 1976 1978 1975 3988
507 20250328 113700 3556216939 1977 1975 1977 1975 3929
508 20250328 113600 3548452737 1976 1976 1976 1975 3469
509 20250328 113500 3541600134 1976 1976 1976 1976 1855
510 20250328 113400 3537934654 1976 1976 1976 1975 349
511 20250328 113300 3537245265 1975 1977 1977 1975 9105
512 20250328 113200 3519261515 1977 1976 1977 1976 823
513 20250328 113100 3517635186 1976 1976 1977 1976 1391
514 20250328 113000 3514886467 1977 1977 1977 1977 554
515 20250328 112900 3513791209 1977 1976 1977 1976 4737
516 20250328 112800 3504430872 1976 1976 1977 1976 1615
517 20250328 112700 3501239009 1977 1977 1977 1976 4847
518 20250328 112600 3491658778 1977 1977 1977 1977 662
519 20250328 112500 3490350004 1976 1976 1977 1976 860
520 20250328 112400 3488650589 1976 1976 1977 1976 2294
521 20250328 112300 3484117544 1976 1977 1977 1976 1838
522 20250328 112200 3480485463 1977 1977 1978 1976 5345
523 20250328 112100 3469919280 1977 1978 1978 1977 608
524 20250328 112000 3468717156 1977 1978 1978 1977 5707
525 20250328 111900 3457434396 1978 1978 1978 1977 1870
526 20250328 111800 3453736088 1978 1978 1979 1978 3713
527 20250328 111700 3446391373 1979 1978 1979 1978 1695
528 20250328 111600 3443037341 1979 1979 1979 1978 3313
529 20250328 111500 3436482473 1979 1980 1980 1979 2540
530 20250328 111400 3431455314 1980 1980 1980 1979 440
531 20250328 111300 3430584477 1980 1980 1980 1979 2918
532 20250328 111200 3424808639 1979 1980 1980 1979 617
533 20250328 111100 3423587585 1980 1980 1980 1980 56
534 20250328 111000 3423476705 1979 1979 1980 1979 3020
535 20250328 110900 3417500107 1980 1979 1980 1979 742
536 20250328 110800 3416031217 1979 1980 1980 1979 17223
537 20250328 110700 3381945685 1980 1980 1980 1979 1822
538 20250328 110600 3378338461 1980 1982 1982 1980 21812
539 20250328 110500 3335150516 1982 1982 1982 1981 3687
540 20250328 110400 3327845780 1982 1982 1982 1981 1768
541 20250328 110300 3324342004 1982 1982 1982 1982 288
542 20250328 110200 3323771188 1982 1983 1983 1982 258
543 20250328 110100 3323259575 1983 1983 1983 1981 2019
544 20250328 110000 3319259474 1983 1982 1983 1982 5160
545 20250328 105900 3309031762 1981 1981 1982 1981 2449
546 20250328 105800 3304180262 1981 1982 1982 1981 1426
547 20250328 105700 3301355328 1982 1982 1982 1981 1483
548 20250328 105600 3298416227 1982 1983 1983 1982 1136
549 20250328 105500 3296164664 1983 1983 1983 1982 528
550 20250328 105400 3295118053 1983 1984 1984 1982 338
551 20250328 105300 3294447909 1984 1983 1984 1981 7322
552 20250328 105200 3279929149 1983 1985 1985 1981 18777
553 20250328 105100 3242701975 1985 1986 1987 1985 3853
554 20250328 105000 3235053742 1986 1987 1987 1986 853
555 20250328 104900 3233359498 1986 1986 1986 1986 3349
556 20250328 104800 3226708384 1986 1986 1986 1985 3676
557 20250328 104700 3219409584 1985 1987 1987 1985 2734
558 20250328 104600 3213980164 1986 1991 1992 1986 3461
559 20250328 104500 3207105415 1991 1988 1991 1986 6755
560 20250328 104400 3193669589 1988 1987 1988 1986 160
561 20250328 104300 3193351665 1986 1986 1986 1986 3640
562 20250328 104200 3186122625 1986 1987 1987 1986 5090
563 20250328 104100 3176010808 1987 1985 1987 1985 5948
564 20250328 104000 3164192323 1985 1986 1987 1985 1821
565 20250328 103900 3160575642 1984 1984 1986 1983 2000
566 20250328 103800 3156607771 1983 1983 1984 1983 1416
567 20250328 103700 3153799625 1984 1987 1987 1984 12391
568 20250328 103600 3129203354 1987 1986 1987 1985 5035
569 20250328 103500 3119203861 1986 1987 1987 1986 338
570 20250328 103400 3118532551 1989 1986 1990 1985 8930
571 20250328 103300 3100801141 1990 1992 1992 1987 26531
572 20250328 103200 3048021104 1992 1993 1993 1992 386
573 20250328 103100 3047252171 1993 1994 1994 1992 479
574 20250328 103000 3046297485 1994 1990 1994 1990 1884
575 20250328 102900 3042547592 1993 1994 1995 1991 10039
576 20250328 102800 3022553275 1995 1995 1995 1992 81
577 20250328 102700 3022391691 1995 1994 1995 1992 2337
578 20250328 102600 3017733585 1995 1994 1995 1994 5005
579 20250328 102500 3007753500 1993 1993 1994 1992 7280
580 20250328 102400 2993244462 1993 1993 1994 1993 4018
581 20250328 102300 2985236284 1993 1993 1993 1992 2044
582 20250328 102200 2981163762 1993 1989 1993 1988 3556
583 20250328 102100 2974084307 1988 1993 1994 1988 23250
584 20250328 102000 2927817314 1994 1994 1994 1994 531
585 20250328 101900 2926758500 1994 1991 1995 1990 6883
586 20250328 101800 2913044031 1991 1992 1992 1990 3840
587 20250328 101700 2905397322 1991 1991 1991 1990 4669
588 20250328 101600 2896101444 1991 1988 1992 1988 3536
589 20250328 101500 2889063777 1988 1991 1991 1988 2947
590 20250328 101400 2883197275 1991 1987 1991 1987 7551
591 20250328 101300 2868171672 1987 1990 1990 1987 1769
592 20250328 101200 2864651980 1990 1988 1991 1985 8241
593 20250328 101100 2848259481 1988 1984 1988 1984 4877
594 20250328 101000 2838564125 1990 1985 1990 1984 9177
595 20250328 100900 2820335519 1984 1983 1987 1983 5743
596 20250328 100800 2808940851 1984 1984 1984 1982 2640
597 20250328 100700 2803705435 1987 1987 1987 1984 944
598 20250328 100600 2801829787 1987 1982 1988 1982 890
599 20250328 100500 2800065059 1986 1983 1988 1982 7644
600 20250328 100400 2784892574 1983 1982 1983 1980 6434
601 20250328 100300 2772146584 1982 1979 1982 1979 2567
602 20250328 100200 2767062999 1979 1979 1982 1978 3293
603 20250328 100100 2760543702 1982 1977 1982 1977 12305
604 20250328 100000 2736202670 1977 1979 1979 1977 20953
605 20250328 095900 2694758495 1979 1982 1982 1979 19375
606 20250328 095800 2656387094 1982 1982 1982 1981 5124
607 20250328 095700 2646234583 1982 1982 1982 1981 4115
608 20250328 095600 2638081092 1982 1981 1982 1981 2502
609 20250328 095500 2633122192 1981 1980 1981 1979 22079
610 20250328 095400 2589402180 1980 1982 1982 1980 26638
611 20250328 095300 2536641541 1982 1984 1984 1982 13978
612 20250328 095200 2508928371 1984 1987 1987 1984 12325
613 20250328 095100 2484452134 1987 1990 1990 1987 9236
614 20250328 095000 2466085945 1990 1989 1990 1988 3291
615 20250328 094900 2459541578 1988 1989 1989 1988 580
616 20250328 094800 2458388377 1987 1988 1989 1986 13734
617 20250328 094700 2431085945 1988 1988 1989 1985 5737
618 20250328 094600 2419685284 1987 1990 1991 1984 11217
619 20250328 094500 2397374158 1990 1984 1990 1983 4137
620 20250328 094400 2389163797 1984 1983 1988 1983 13131
621 20250328 094300 2363093998 1983 1983 1984 1982 7846
622 20250328 094200 2347540652 1984 1984 1984 1980 19227
623 20250328 094100 2309442882 1983 1986 1987 1983 28271
624 20250328 094000 2253337428 1986 1987 1987 1986 11866
625 20250328 093900 2229770488 1986 1987 1988 1986 9604
626 20250328 093800 2210688759 1987 1987 1988 1986 5498
627 20250328 093700 2199767963 1987 1987 1988 1987 10966
628 20250328 093600 2177977490 1987 1990 1990 1987 15966
629 20250328 093500 2146239615 1990 1991 1991 1989 17635
630 20250328 093400 2111143894 1990 1993 1993 1990 12508
631 20250328 093300 2086244545 1993 1995 1996 1993 9128
632 20250328 093200 2068045425 1995 1998 1998 1995 7433
633 20250328 093100 2053202211 1998 2000 2000 1998 13003
634 20250328 093000 2027201006 2000 2005 2005 2000 7418
635 20250328 092900 2012359177 2000 2005 2005 2000 9105
636 20250328 092800 1994113097 2005 2010 2010 2000 10020
637 20250328 092700 1974024132 2005 2005 2015 2005 9098
638 20250328 092600 1955761147 2010 2020 2020 2010 13792
639 20250328 092500 1927965827 2020 2015 2020 2005 16275
640 20250328 092400 1895206692 2010 2010 2015 2005 14634
641 20250328 092300 1865791082 2010 2010 2010 2000 5529
642 20250328 092200 1854691707 2010 2005 2010 2000 9636
643 20250328 092100 1835342204 2010 1992 2010 1992 10377
644 20250328 092000 1814584749 1995 1988 1996 1987 9100
645 20250328 091900 1796471217 1988 1989 1990 1987 6955
646 20250328 091800 1782643903 1989 1997 1997 1988 20374
647 20250328 091700 1742055524 1997 1993 1998 1993 4210
648 20250328 091600 1733650834 1993 2005 2010 1992 20719
649 20250328 091500 1692239127 2010 2005 2015 2005 12363
650 20250328 091400 1667409220 2005 1996 2005 1994 32884
651 20250328 091300 1601728419 1996 1996 1999 1993 19563
652 20250328 091200 1562669134 1995 1996 1997 1986 21879
653 20250328 091100 1519086191 1999 1984 1999 1982 34729
654 20250328 091000 1450116554 1984 1978 1985 1977 20087
655 20250328 090900 1410337161 1977 1985 1985 1977 22894
656 20250328 090800 1365055721 1980 1982 1987 1978 34798
657 20250328 090700 1296056164 1981 1979 1985 1976 21473
658 20250328 090600 1253528296 1979 1975 1980 1972 38982
659 20250328 090500 1176539593 1975 1981 1985 1974 43832
660 20250328 090400 1089871003 1980 1995 2005 1980 89054
661 20250328 090300 912621310 1991 2010 2010 1990 52773
662 20250328 090200 807188674 2005 2025 2030 1998 140655
663 20250328 090100 525144095 2030 2025 2035 2020 58658
664 20250328 090000 406270480 2030 2070 2075 2010 192715