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

Update 2025-04-15 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-15 21:34:51 +09:00
parent 1bba50bfe9
commit 36287ea175
2740 changed files with 1782725 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

560
001380/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,560 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,181800,1464754138,1973,1973,1973,1973,12408
20250415,181700,1464754138,1973,1973,1973,1973,0
20250415,181600,1464754138,1973,1973,1973,1973,0
20250415,181500,1464754138,1973,1973,1973,1973,0
20250415,181400,1464754138,1973,1973,1973,1973,0
20250415,181300,1464754138,1973,1973,1973,1973,0
20250415,181200,1464754138,1973,1973,1973,1973,0
20250415,181100,1464754138,1973,1973,1973,1973,0
20250415,181000,1464754138,1973,1973,1973,1973,0
20250415,180900,1464754138,1973,1973,1973,1973,0
20250415,180800,1464754138,1973,1973,1973,1973,0
20250415,180700,1464754138,1973,1973,1973,1973,0
20250415,180600,1464754138,1973,1973,1973,1973,0
20250415,180500,1464754138,1973,1973,1973,1973,0
20250415,180400,1464754138,1973,1973,1973,1973,0
20250415,180300,1464754138,1973,1973,1973,1973,0
20250415,180200,1464754138,1973,1973,1973,1973,0
20250415,180100,1464754138,1973,1973,1973,1973,0
20250415,180000,1464754138,1973,1973,1973,1973,0
20250415,175900,1464754138,1973,1973,1973,1973,0
20250415,175800,1464754138,1973,1973,1973,1973,0
20250415,175700,1464754138,1973,1973,1973,1973,0
20250415,175600,1464754138,1973,1973,1973,1973,0
20250415,175500,1464754138,1973,1973,1973,1973,0
20250415,175400,1464754138,1973,1973,1973,1973,0
20250415,175300,1464754138,1973,1973,1973,1973,0
20250415,175200,1464754138,1973,1973,1973,1973,0
20250415,175100,1464754138,1973,1973,1973,1973,0
20250415,175000,1464754138,1973,1973,1973,1973,0
20250415,174900,1464754138,1973,1973,1973,1973,0
20250415,174800,1464754138,1973,1973,1973,1973,12408
20250415,174700,1464754138,1973,1973,1973,1973,0
20250415,174600,1464754138,1973,1973,1973,1973,0
20250415,174500,1464754138,1973,1973,1973,1973,0
20250415,174400,1464754138,1973,1973,1973,1973,0
20250415,174300,1464754138,1973,1973,1973,1973,0
20250415,174200,1464754138,1973,1973,1973,1973,0
20250415,174100,1464754138,1973,1973,1973,1973,0
20250415,174000,1464754138,1973,1973,1973,1973,0
20250415,173900,1464754138,1973,1973,1973,1973,0
20250415,173800,1464754138,1973,1973,1973,1973,0
20250415,173700,1464754138,1973,1973,1973,1973,0
20250415,173600,1464754138,1973,1973,1973,1973,0
20250415,173500,1464754138,1973,1973,1973,1973,0
20250415,173400,1464754138,1973,1973,1973,1973,0
20250415,173300,1464754138,1973,1973,1973,1973,0
20250415,173200,1464754138,1973,1973,1973,1973,0
20250415,173100,1464754138,1973,1973,1973,1973,0
20250415,173000,1464754138,1973,1973,1973,1973,0
20250415,172900,1464754138,1973,1973,1973,1973,0
20250415,172800,1464754138,1973,1973,1973,1973,0
20250415,172700,1464754138,1973,1973,1973,1973,0
20250415,172600,1464754138,1973,1973,1973,1973,0
20250415,172500,1464754138,1973,1973,1973,1973,0
20250415,172400,1464754138,1973,1973,1973,1973,0
20250415,172300,1464754138,1973,1973,1973,1973,0
20250415,172200,1464754138,1973,1973,1973,1973,0
20250415,172100,1464754138,1973,1973,1973,1973,0
20250415,172000,1464754138,1973,1973,1973,1973,0
20250415,171900,1464754138,1973,1973,1973,1973,0
20250415,171800,1464754138,1973,1973,1973,1973,12408
20250415,171700,1464754138,1973,1973,1973,1973,0
20250415,171600,1464754138,1973,1973,1973,1973,0
20250415,171500,1464754138,1973,1973,1973,1973,0
20250415,171400,1464754138,1973,1973,1973,1973,0
20250415,171300,1464754138,1973,1973,1973,1973,0
20250415,171200,1464754138,1973,1973,1973,1973,0
20250415,171100,1464754138,1973,1973,1973,1973,0
20250415,171000,1464754138,1973,1973,1973,1973,0
20250415,170900,1464754138,1973,1973,1973,1973,0
20250415,170800,1464754138,1973,1973,1973,1973,0
20250415,170700,1464754138,1973,1973,1973,1973,0
20250415,170600,1464754138,1973,1973,1973,1973,0
20250415,170500,1464754138,1973,1973,1973,1973,0
20250415,170400,1464754138,1973,1973,1973,1973,0
20250415,170300,1464754138,1973,1973,1973,1973,0
20250415,170200,1464754138,1973,1973,1973,1973,0
20250415,170100,1464754138,1973,1973,1973,1973,0
20250415,170000,1464754138,1973,1973,1973,1973,0
20250415,165900,1464754138,1973,1973,1973,1973,0
20250415,165800,1464754138,1973,1973,1973,1973,0
20250415,165700,1464754138,1973,1973,1973,1973,0
20250415,165600,1464754138,1973,1973,1973,1973,0
20250415,165500,1464754138,1973,1973,1973,1973,0
20250415,165400,1464754138,1973,1973,1973,1973,0
20250415,165300,1464754138,1973,1973,1973,1973,0
20250415,165200,1464754138,1973,1973,1973,1973,0
20250415,165100,1464754138,1973,1973,1973,1973,0
20250415,165000,1464754138,1973,1973,1973,1973,0
20250415,164900,1464754138,1973,1973,1973,1973,0
20250415,164800,1464754138,1973,1973,1973,1973,12408
20250415,164700,1464754138,1973,1973,1973,1973,0
20250415,164600,1464754138,1973,1973,1973,1973,0
20250415,164500,1464754138,1973,1973,1973,1973,0
20250415,164400,1464754138,1973,1973,1973,1973,0
20250415,164300,1464754138,1973,1973,1973,1973,0
20250415,164200,1464754138,1973,1973,1973,1973,0
20250415,164100,1464754138,1973,1973,1973,1973,0
20250415,164000,1464754138,1973,1973,1973,1973,0
20250415,163900,1464754138,1973,1973,1973,1973,0
20250415,163800,1464754138,1973,1973,1973,1973,0
20250415,163700,1464754138,1973,1973,1973,1973,0
20250415,163600,1464754138,1973,1973,1973,1973,0
20250415,163500,1464754138,1973,1973,1973,1973,0
20250415,163400,1464754138,1973,1973,1973,1973,0
20250415,163300,1464754138,1973,1973,1973,1973,0
20250415,163200,1464754138,1973,1973,1973,1973,0
20250415,163100,1464754138,1973,1973,1973,1973,0
20250415,163000,1464754138,1973,1973,1973,1973,0
20250415,162900,1464754138,1973,1973,1973,1973,0
20250415,162800,1464754138,1973,1973,1973,1973,0
20250415,162700,1464754138,1973,1973,1973,1973,0
20250415,162600,1464754138,1973,1973,1973,1973,0
20250415,162500,1464754138,1973,1973,1973,1973,0
20250415,162400,1464754138,1973,1973,1973,1973,0
20250415,162300,1464754138,1973,1973,1973,1973,0
20250415,162200,1464754138,1973,1973,1973,1973,0
20250415,162100,1464754138,1973,1973,1973,1973,0
20250415,162000,1464754138,1973,1973,1973,1973,0
20250415,161900,1464754138,1973,1973,1973,1973,0
20250415,161800,1464754138,1973,1973,1973,1973,12408
20250415,161700,1464754138,1973,1973,1973,1973,0
20250415,161600,1464754138,1973,1973,1973,1973,0
20250415,161500,1464754138,1973,1973,1973,1973,0
20250415,161400,1464754138,1973,1973,1973,1973,0
20250415,161300,1464754138,1973,1973,1973,1973,0
20250415,161200,1464754138,1973,1973,1973,1973,0
20250415,161100,1464754138,1973,1973,1973,1973,0
20250415,161000,1464754138,1973,1973,1973,1973,0
20250415,160900,1464754138,1973,1973,1973,1973,0
20250415,160800,1464754138,1973,1973,1973,1973,0
20250415,160700,1464754138,1973,1973,1973,1973,0
20250415,160600,1464754138,1973,1973,1973,1973,0
20250415,160500,1464754138,1973,1973,1973,1973,0
20250415,160400,1464754138,1973,1973,1973,1973,0
20250415,160300,1464754138,1973,1973,1973,1973,0
20250415,160200,1464754138,1973,1973,1973,1973,0
20250415,160100,1464754138,1973,1973,1973,1973,0
20250415,160000,1464754138,1973,1973,1973,1973,0
20250415,155900,1464754138,1973,1973,1973,1973,0
20250415,155800,1464754138,1973,1973,1973,1973,0
20250415,155700,1464754138,1973,1973,1973,1973,0
20250415,155600,1464754138,1973,1973,1973,1973,0
20250415,155500,1464754138,1973,1973,1973,1973,0
20250415,155400,1464754138,1973,1973,1973,1973,0
20250415,155300,1464754138,1973,1973,1973,1973,0
20250415,155200,1464754138,1973,1973,1973,1973,0
20250415,155100,1464754138,1973,1973,1973,1973,0
20250415,155000,1464754138,1973,1973,1973,1973,0
20250415,154900,1464754138,1973,1973,1973,1973,0
20250415,154800,1464754138,1973,1973,1973,1973,12408
20250415,154700,1464754138,1973,1973,1973,1973,0
20250415,154600,1464754138,1973,1973,1973,1973,0
20250415,154500,1464754138,1973,1973,1973,1973,0
20250415,154400,1464754138,1973,1973,1973,1973,0
20250415,154300,1464754138,1973,1973,1973,1973,0
20250415,154200,1464754138,1973,1973,1973,1973,0
20250415,154100,1464754138,1973,1973,1973,1973,0
20250415,154000,1464754138,1973,1973,1973,1973,0
20250415,153900,1464754138,1973,1973,1973,1973,0
20250415,153800,1464754138,1973,1973,1973,1973,0
20250415,153700,1464754138,1973,1973,1973,1973,0
20250415,153600,1464754138,1973,1973,1973,1973,0
20250415,153500,1464754138,1973,1973,1973,1973,0
20250415,153400,1464754138,1973,1973,1973,1973,0
20250415,153300,1464754138,1973,1973,1973,1973,0
20250415,153200,1464754138,1973,1973,1973,1973,0
20250415,153100,1464754138,1973,1973,1973,1973,0
20250415,153000,1464754138,1973,1973,1973,1973,12408
20250415,152900,1440273154,1975,1975,1975,1975,0
20250415,152800,1440273154,1975,1975,1975,1975,0
20250415,152700,1440273154,1975,1975,1975,1975,0
20250415,152600,1440273154,1975,1975,1975,1975,0
20250415,152500,1440273154,1975,1975,1975,1975,0
20250415,152400,1440273154,1975,1975,1975,1975,0
20250415,152300,1440273154,1975,1975,1975,1975,0
20250415,152200,1440273154,1975,1975,1975,1975,0
20250415,152100,1440273154,1975,1975,1975,1975,0
20250415,152000,1440273154,1975,1975,1975,1975,0
20250415,151900,1440273154,1975,1972,1975,1972,3099
20250415,151800,1434156136,1973,1971,1973,1971,2461
20250415,151700,1429303614,1971,1971,1971,1970,1557
20250415,151600,1426234799,1972,1972,1972,1970,7828
20250415,151500,1410801755,1972,1971,1972,1971,1050
20250415,151400,1408731655,1972,1973,1973,1972,3135
20250415,151300,1402549383,1974,1973,1974,1973,5
20250415,151200,1402539517,1974,1974,1974,1974,623
20250415,151100,1401309715,1973,1972,1973,1972,2030
20250415,151000,1397305453,1972,1972,1972,1972,5199
20250415,150900,1387053025,1972,1973,1974,1972,8355
20250415,150800,1370575043,1973,1976,1976,1973,5786
20250415,150700,1359154697,1977,1976,1977,1976,1059
20250415,150600,1357061744,1975,1975,1975,1975,482
20250415,150500,1356109794,1975,1975,1976,1975,803
20250415,150400,1354523383,1975,1975,1975,1974,486
20250415,150300,1353563999,1975,1976,1976,1975,310
20250415,150200,1352951596,1977,1976,1977,1976,88
20250415,150100,1352777631,1977,1977,1977,1977,412
20250415,150000,1351963107,1976,1976,1976,1975,94
20250415,145900,1351777451,1974,1974,1974,1974,340
20250415,145800,1351106291,1975,1976,1977,1975,843
20250415,145700,1349439685,1973,1973,1973,1972,8062
20250415,145600,1333533361,1973,1972,1973,1972,1023
20250415,145500,1331515002,1973,1973,1973,1973,2
20250415,145400,1331511056,1973,1973,1973,1973,1150
20250415,145300,1329242106,1973,1973,1973,1972,1816
20250415,145200,1325660340,1973,1973,1973,1972,2590
20250415,145100,1320550855,1972,1973,1973,1972,1288
20250415,145000,1318010917,1973,1972,1973,1972,72
20250415,144900,1317868921,1972,1972,1973,1972,603
20250415,144800,1316679802,1972,1973,1974,1972,16563
20250415,144700,1284004584,1973,1973,1973,1973,4093
20250415,144600,1275929095,1973,1973,1973,1971,5166
20250415,144500,1265742866,1974,1974,1974,1974,1911
20250415,144400,1261970552,1972,1974,1974,1972,1734
20250415,144300,1258550226,1974,1974,1974,1974,105
20250415,144200,1258342956,1974,1978,1978,1974,676
20250415,144100,1257008500,1976,1977,1977,1976,1019
20250415,144000,1254994642,1978,1978,1978,1977,632
20250415,143900,1253745174,1977,1976,1977,1976,1699
20250415,143800,1250386578,1976,1975,1976,1975,2768
20250415,143700,1244917405,1973,1978,1978,1972,22482
20250415,143600,1200530411,1979,1979,1979,1979,805
20250415,143500,1198937316,1981,1981,1981,1981,11
20250415,143400,1198915525,1982,1982,1982,1982,0
20250415,143300,1198915525,1982,1981,1982,1981,1350
20250415,143200,1196240825,1981,1981,1981,1981,953
20250415,143100,1194352932,1981,1981,1982,1980,1538
20250415,143000,1191306611,1982,1980,1982,1980,309
20250415,142900,1190694787,1981,1981,1982,1981,5
20250415,142800,1190684880,1979,1979,1979,1978,116
20250415,142700,1190455385,1980,1980,1980,1980,2
20250415,142600,1190451425,1980,1981,1981,1979,31
20250415,142500,1190390059,1980,1981,1981,1977,1186
20250415,142400,1188045323,1978,1978,1978,1978,1012
20250415,142300,1186043587,1982,1980,1982,1978,1019
20250415,142200,1184027019,1979,1979,1979,1979,0
20250415,142100,1184027019,1979,1979,1979,1979,49
20250415,142000,1183930048,1979,1979,1979,1978,782
20250415,141900,1182382948,1981,1981,1981,1981,510
20250415,141800,1181372638,1981,1981,1981,1981,2
20250415,141700,1181368676,1977,1982,1982,1977,916
20250415,141600,1179557679,1982,1978,1982,1977,2932
20250415,141500,1173759654,1979,1983,1983,1979,7360
20250415,141400,1159186252,1985,1983,1985,1983,6
20250415,141300,1159174348,1983,1983,1983,1983,0
20250415,141200,1159174348,1983,1983,1983,1983,1749
20250415,141100,1155706081,1983,1983,1983,1983,500
20250415,141000,1154714581,1983,1988,1988,1983,4886
20250415,140900,1145021773,1983,1983,1983,1983,2000
20250415,140800,1141055773,1985,1986,1992,1984,11030
20250415,140700,1119109333,1986,1984,1986,1984,1935
20250415,140600,1115267832,1984,1982,1984,1982,1302
20250415,140500,1112687146,1983,1983,1983,1983,0
20250415,140400,1112687146,1983,1983,1983,1983,1
20250415,140300,1112685163,1981,1982,1982,1981,1156
20250415,140200,1110394120,1982,1982,1982,1982,2000
20250415,140100,1106430120,1982,1985,1985,1982,411
20250415,140000,1105614297,1984,1982,1984,1982,1728
20250415,135900,1102186733,1982,1982,1982,1982,3022
20250415,135800,1096197129,1982,1982,1982,1982,707
20250415,135700,1094795855,1982,1982,1982,1982,1122
20250415,135600,1092572051,1983,1983,1983,1983,574
20250415,135500,1091433809,1983,1983,1983,1983,6434
20250415,135400,1078675187,1983,1982,1983,1979,8900
20250415,135300,1061037236,1982,1982,1982,1982,526
20250415,135200,1059994704,1982,1982,1982,1982,347
20250415,135100,1059306950,1981,1981,1981,1981,1000
20250415,135000,1057325950,1981,1981,1981,1981,369
20250415,134900,1056594961,1981,1981,1981,1981,631
20250415,134800,1055344950,1981,1981,1981,1981,239
20250415,134700,1054871491,1981,1981,1981,1981,103
20250415,134600,1054667448,1981,1981,1981,1981,318
20250415,134500,1054037490,1982,1982,1982,1982,20
20250415,134400,1053997850,1981,1981,1981,1981,0
20250415,134300,1053997850,1981,1982,1982,1981,647
20250415,134200,1052715548,1981,1981,1981,1981,0
20250415,134100,1052715548,1981,1982,1982,1981,400
20250415,134000,1051922853,1980,1980,1980,1980,0
20250415,133900,1051922853,1980,1980,1980,1980,0
20250415,133800,1051922853,1980,1980,1980,1980,0
20250415,133700,1051922853,1980,1984,1984,1980,353
20250415,133600,1051222955,1984,1984,1984,1984,10
20250415,133500,1051203115,1983,1981,1985,1981,2009
20250415,133400,1047220397,1980,1980,1980,1980,0
20250415,133300,1047220397,1980,1980,1980,1980,470
20250415,133200,1046289797,1980,1980,1980,1980,51
20250415,133100,1046188817,1981,1980,1981,1980,350
20250415,133000,1045495815,1979,1979,1979,1979,150
20250415,132900,1045198965,1979,1979,1979,1979,0
20250415,132800,1045198965,1979,1979,1979,1979,50
20250415,132700,1045100015,1979,1982,1982,1979,7
20250415,132600,1045086144,1982,1982,1982,1982,0
20250415,132500,1045086144,1982,1982,1982,1982,1
20250415,132400,1045084162,1982,1982,1982,1982,296
20250415,132300,1044497490,1982,1983,1984,1982,596
20250415,132200,1043315431,1983,1980,1983,1980,967
20250415,132100,1041398369,1978,1979,1979,1978,84
20250415,132000,1041232216,1982,1982,1982,1982,0
20250415,131900,1041232216,1982,1982,1982,1982,0
20250415,131800,1041232216,1982,1982,1982,1982,1
20250415,131700,1041230234,1980,1977,1980,1977,2514
20250415,131600,1036252747,1977,1976,1977,1976,151
20250415,131500,1035954221,1977,1976,1977,1976,1276
20250415,131400,1033431630,1976,1976,1976,1976,1070
20250415,131300,1031317310,1976,1976,1976,1976,329
20250415,131200,1030667206,1975,1975,1975,1975,0
20250415,131100,1030667206,1975,1976,1976,1975,1760
20250415,131000,1027190870,1976,1976,1976,1976,100
20250415,130900,1026993270,1975,1975,1975,1975,8
20250415,130800,1026977470,1975,1975,1975,1975,424
20250415,130700,1026140070,1974,1974,1974,1974,0
20250415,130600,1026140070,1974,1975,1976,1974,940
20250415,130500,1024283793,1976,1976,1976,1976,0
20250415,130400,1024283793,1976,1976,1976,1976,200
20250415,130300,1023888593,1976,1975,1976,1974,5017
20250415,130200,1013980025,1974,1976,1977,1970,12809
20250415,130100,988707489,1976,1976,1976,1976,2552
20250415,130000,983664737,1976,1976,1976,1976,506
20250415,125900,982664881,1974,1975,1975,1974,4707
20250415,125800,973372556,1976,1975,1976,1975,1804
20250415,125700,969808401,1975,1978,1978,1975,10358
20250415,125600,949337736,1978,1978,1978,1978,1129
20250415,125500,947104574,1978,1978,1978,1978,4870
20250415,125400,937471714,1978,1978,1978,1978,897
20250415,125300,935697448,1977,1980,1983,1977,10269
20250415,125200,915369968,1980,1980,1980,1980,38
20250415,125100,915294728,1979,1983,1983,1978,4612
20250415,125000,906166130,1983,1983,1983,1982,607
20250415,124900,904963050,1983,1983,1983,1983,500
20250415,124800,903971550,1983,1983,1983,1983,11
20250415,124700,903949737,1983,1983,1983,1983,8
20250415,124600,903933873,1982,1983,1983,1982,355
20250415,124500,903230106,1983,1984,1984,1983,28
20250415,124400,903174581,1983,1983,1983,1983,913
20250415,124300,901364102,1983,1983,1983,1983,185
20250415,124200,900997247,1982,1982,1982,1982,7
20250415,124100,900983373,1982,1982,1982,1982,154
20250415,124000,900678145,1982,1982,1982,1982,0
20250415,123900,900678145,1982,1983,1983,1982,1126
20250415,123800,898446014,1982,1983,1983,1982,434
20250415,123700,897585461,1982,1982,1982,1982,0
20250415,123600,897585461,1982,1984,1984,1982,3
20250415,123500,897579513,1982,1982,1982,1982,992
20250415,123400,895613369,1982,1982,1982,1982,0
20250415,123300,895613369,1982,1982,1982,1982,727
20250415,123200,894172455,1982,1982,1982,1981,856
20250415,123100,892476617,1981,1981,1981,1981,793
20250415,123000,890905684,1980,1982,1982,1980,6158
20250415,122900,878706738,1983,1983,1983,1983,1386
20250415,122800,875958300,1984,1984,1984,1983,896
20250415,122700,874180904,1984,1985,1985,1984,712
20250415,122600,872768295,1982,1982,1982,1982,0
20250415,122500,872768295,1982,1984,1984,1982,3100
20250415,122400,866621190,1985,1985,1985,1985,1383
20250415,122300,863875935,1985,1985,1985,1985,0
20250415,122200,863875935,1985,1984,1985,1984,840
20250415,122100,862209373,1986,1985,1986,1983,4023
20250415,122000,854223418,1985,1983,1985,1983,71
20250415,121900,854082623,1985,1985,1985,1985,0
20250415,121800,854082623,1985,1985,1985,1985,130
20250415,121700,853824573,1983,1984,1984,1983,577
20250415,121600,852680372,1983,1984,1985,1983,3462
20250415,121500,845813665,1985,1985,1985,1985,794
20250415,121400,844237575,1984,1987,1987,1984,460
20250415,121300,843324928,1986,1986,1986,1986,983
20250415,121200,841372690,1986,1987,1987,1986,213
20250415,121100,840949504,1987,1986,1987,1986,3350
20250415,121000,834294464,1986,1986,1986,1986,157
20250415,120900,833982662,1987,1987,1987,1987,1
20250415,120800,833980675,1983,1988,1989,1983,1848
20250415,120700,830309408,1987,1985,1987,1983,2672
20250415,120600,825004456,1986,1986,1986,1985,3
20250415,120500,824998499,1985,1984,1985,1984,492
20250415,120400,824021946,1985,1985,1985,1985,1
20250415,120300,824019961,1984,1985,1985,1984,522
20250415,120200,822984303,1985,1985,1985,1985,650
20250415,120100,821694053,1985,1986,1986,1985,6
20250415,120000,821682142,1982,1982,1982,1982,627
20250415,115900,820439428,1982,1982,1982,1982,500
20250415,115800,819448428,1982,1982,1982,1982,1
20250415,115700,819446446,1982,1982,1982,1982,8
20250415,115600,819430590,1981,1981,1981,1981,0
20250415,115500,819430590,1981,1982,1982,1981,175
20250415,115400,819083780,1981,1981,1981,1981,2043
20250415,115300,815036597,1982,1981,1982,1981,595
20250415,115200,813857602,1981,1983,1983,1981,5128
20250415,115100,803697141,1984,1984,1984,1984,10
20250415,115000,803677301,1984,1982,1984,1982,1620
20250415,114900,800466441,1984,1984,1984,1984,1043
20250415,114800,798397129,1985,1985,1985,1985,9
20250415,114700,798379264,1985,1985,1985,1985,0
20250415,114600,798379264,1985,1985,1985,1985,50
20250415,114500,798280014,1985,1984,1985,1984,133
20250415,114400,798016141,1984,1984,1984,1984,402
20250415,114300,797218573,1984,1985,1986,1984,2290
20250415,114200,792673667,1985,1985,1985,1985,0
20250415,114100,792673667,1985,1986,1986,1985,530
20250415,114000,791621616,1985,1984,1985,1984,5088
20250415,113900,781521986,1984,1984,1984,1984,0
20250415,113800,781521986,1984,1984,1984,1984,0
20250415,113700,781521986,1984,1984,1984,1984,0
20250415,113600,781521986,1984,1984,1984,1984,50
20250415,113500,781422786,1985,1985,1985,1985,1
20250415,113400,781420801,1984,1984,1984,1984,4762
20250415,113300,771972993,1983,1984,1984,1983,2707
20250415,113200,766603313,1984,1985,1986,1984,976
20250415,113100,764665956,1985,1985,1985,1985,1366
20250415,113000,761954446,1985,1984,1985,1984,674
20250415,112900,760617229,1985,1985,1985,1984,125
20250415,112800,760369222,1978,1985,1985,1978,12275
20250415,112700,736071858,1985,1986,1986,1985,4021
20250415,112600,728089067,1987,1987,1987,1987,1113
20250415,112500,725877536,1987,1986,1987,1986,1268
20250415,112400,723359287,1986,1986,1986,1986,1951
20250415,112300,719484601,1987,1987,1987,1987,0
20250415,112200,719484601,1987,1987,1987,1987,11
20250415,112100,719462744,1986,1986,1986,1986,0
20250415,112000,719462744,1986,1985,1986,1985,696
20250415,111900,718080588,1986,1986,1986,1986,0
20250415,111800,718080588,1986,1986,1986,1986,11
20250415,111700,718058742,1987,1987,1987,1986,467
20250415,111600,717130816,1987,1983,1987,1982,6059
20250415,111500,705106122,1982,1982,1982,1982,33
20250415,111400,705040716,1984,1982,1984,1982,2048
20250415,111300,700978056,1984,1984,1984,1984,0
20250415,111200,700978056,1984,1984,1984,1984,0
20250415,111100,700978056,1984,1984,1984,1984,0
20250415,111000,700978056,1984,1984,1984,1984,0
20250415,110900,700978056,1984,1982,1984,1982,41
20250415,110800,700896792,1984,1984,1984,1984,11
20250415,110700,700874968,1984,1984,1984,1982,584
20250415,110600,699717476,1982,1984,1984,1982,502
20250415,110500,698722508,1981,1984,1984,1980,3096
20250415,110400,692588079,1982,1982,1982,1982,632
20250415,110300,691335455,1984,1984,1984,1984,10
20250415,110200,691315615,1985,1985,1985,1985,0
20250415,110100,691315615,1985,1985,1985,1985,0
20250415,110000,691315615,1985,1985,1985,1985,0
20250415,105900,691315615,1985,1980,1985,1980,37
20250415,105800,691242350,1987,1987,1987,1987,100
20250415,105700,691043650,1987,1987,1987,1987,0
20250415,105600,691043650,1987,1987,1987,1987,1
20250415,105500,691041663,1985,1985,1985,1985,1422
20250415,105400,688218993,1981,1980,1981,1979,6464
20250415,105300,675421147,1980,1980,1980,1980,45
20250415,105200,675332047,1980,1980,1980,1980,150
20250415,105100,675035047,1980,1980,1980,1979,55
20250415,105000,674926148,1980,1980,1980,1980,301
20250415,104900,674330168,1980,1980,1980,1980,2616
20250415,104800,669150488,1980,1980,1980,1977,7403
20250415,104700,654500442,1980,1979,1980,1979,1521
20250415,104600,651490382,1979,1982,1982,1976,5393
20250415,104500,640820935,1982,1982,1982,1982,200
20250415,104400,640424535,1986,1985,1987,1981,11505
20250415,104300,617630503,1987,1987,1987,1987,0
20250415,104200,617630503,1987,1986,1987,1986,1004
20250415,104100,615636555,1987,1987,1987,1986,779
20250415,104000,614088969,1987,1987,1987,1987,566
20250415,103900,612964327,1990,1989,1990,1988,613
20250415,103800,611745074,1989,1987,1989,1985,2948
20250415,103700,605888846,1990,1988,1990,1988,1097
20250415,103600,603706514,1988,1988,1988,1988,190
20250415,103500,603328794,1992,1988,1992,1988,1166
20250415,103400,601010782,1992,1988,1992,1988,7831
20250415,103300,585427749,1981,1985,1985,1981,1637
20250415,103200,582180552,1988,1988,1989,1987,5850
20250415,103100,570550216,1988,1987,1988,1987,851
20250415,103000,568859278,1987,1987,1987,1987,956
20250415,102900,566959706,1987,1987,1987,1985,22
20250415,102800,566916032,1986,1986,1986,1986,1915
20250415,102700,563112842,1986,1987,1987,1986,302
20250415,102600,562512782,1987,1987,1987,1987,74
20250415,102500,562365744,1987,1986,1987,1986,598
20250415,102400,561178105,1985,1983,1985,1982,2353
20250415,102300,556510942,1981,1981,1981,1981,394
20250415,102200,555730428,1980,1980,1980,1980,0
20250415,102100,555730428,1980,1980,1980,1980,700
20250415,102000,554344428,1980,1980,1980,1980,0
20250415,101900,554344428,1980,1980,1980,1980,1085
20250415,101800,552196128,1981,1981,1981,1981,1
20250415,101700,552194147,1980,1980,1980,1980,0
20250415,101600,552194147,1980,1980,1980,1980,0
20250415,101500,552194147,1980,1980,1980,1980,0
20250415,101400,552194147,1980,1980,1980,1980,146
20250415,101300,551905067,1980,1980,1980,1980,990
20250415,101200,549944867,1981,1982,1982,1981,5520
20250415,101100,539008438,1982,1981,1982,1981,2066
20250415,101000,534915681,1980,1980,1981,1979,1508
20250415,100900,531929639,1981,1980,1981,1980,1074
20250415,100800,529803118,1981,1980,1981,1980,1042
20250415,100700,527739956,1980,1979,1981,1975,10689
20250415,100600,506618274,1979,1981,1984,1978,2516
20250415,100500,501640801,1980,1983,1984,1980,7128
20250415,100400,487517560,1984,1986,1986,1984,721
20250415,100300,486087080,1985,1985,1985,1985,0
20250415,100200,486087080,1985,1986,1986,1985,1576
20250415,100100,482958719,1985,1984,1985,1984,1181
20250415,100000,480614893,1985,1985,1985,1985,1769
20250415,095900,477103428,1985,1986,1986,1985,1781
20250415,095800,473566883,1985,1985,1986,1985,325
20250415,095700,472921733,1986,1986,1986,1985,817
20250415,095600,471299787,1985,1988,1988,1985,1766
20250415,095500,467794007,1988,1986,1988,1986,436
20250415,095400,466927283,1986,1986,1986,1986,161
20250415,095300,466607537,1985,1986,1986,1985,676
20250415,095200,465265626,1989,1986,1991,1986,4467
20250415,095100,456380803,1984,1985,1985,1984,1127
20250415,095000,454143809,1988,1988,1988,1988,0
20250415,094900,454143809,1988,1988,1988,1988,1
20250415,094800,454141821,1985,1984,1987,1984,3728
20250415,094700,446741094,1983,1983,1983,1981,93
20250415,094600,446556807,1981,1981,1981,1981,0
20250415,094500,446556807,1981,1981,1981,1981,6
20250415,094400,446544921,1980,1980,1980,1980,21
20250415,094300,446503341,1980,1981,1981,1977,1743
20250415,094200,443053938,1977,1980,1981,1977,5425
20250415,094100,432312389,1977,1977,1977,1977,500
20250415,094000,431323889,1976,1978,1978,1976,1519
20250415,093900,428320727,1979,1979,1980,1979,656
20250415,093800,427022502,1980,1979,1980,1974,5889
20250415,093700,415390696,1979,1980,1980,1979,1139
20250415,093600,413135966,1980,1980,1980,1980,3
20250415,093500,413130026,1980,1980,1980,1979,2007
20250415,093400,409157827,1981,1981,1981,1981,7
20250415,093300,409143960,1981,1981,1981,1979,2072
20250415,093200,405041834,1981,1980,1984,1973,3518
20250415,093100,398091173,1980,1983,1983,1973,19008
20250415,093000,360536422,1984,1984,1984,1983,14
20250415,092900,360508653,1985,1983,1985,1983,1711
20250415,092800,357115738,1983,1983,1983,1983,86
20250415,092700,356945200,1983,1985,1985,1983,1477
20250415,092600,354015019,1984,1983,1984,1982,2742
20250415,092500,348577524,1981,1986,1986,1981,3193
20250415,092400,342244085,1987,1985,1987,1985,36
20250415,092300,342172594,1985,1987,1987,1984,1711
20250415,092200,338777457,1987,1986,1987,1985,1745
20250415,092100,335312217,1989,1986,1989,1986,1513
20250415,092000,332307390,1986,1991,1992,1980,24389
20250415,091900,283913375,1995,1990,1995,1989,2046
20250415,091800,279841935,1994,1998,1998,1994,8
20250415,091700,279825975,1991,1994,1999,1990,6792
20250415,091600,266266137,1990,1990,1990,1990,1329
20250415,091500,263621427,1986,1990,1991,1986,2530
20250415,091400,258584298,1985,1986,1986,1984,8608
20250415,091300,241498784,1986,1985,1989,1985,5080
20250415,091200,231407920,1985,1994,1995,1985,3559
20250415,091100,224337739,1990,1986,1990,1985,10292
20250415,091000,203889753,1990,1992,1992,1986,6433
20250415,090900,191095152,1992,1999,1999,1991,19496
20250415,090800,152203688,1999,2000,2000,1997,2199
20250415,090700,147808786,2000,2000,2000,2000,1620
20250415,090600,144568786,2000,2000,2010,2000,10720
20250415,090500,123122381,2010,1994,2020,1992,12998
20250415,090400,97034144,1992,1994,1994,1992,6794
20250415,090300,83495080,1995,1995,1995,1994,1155
20250415,090200,81191330,1997,1998,2000,1994,10189
20250415,090100,60850228,1998,2000,2000,1998,3306
20250415,090000,54242261,2010,1998,2015,1998,27100
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 181800 1464754138 1973 1973 1973 1973 12408
3 20250415 181700 1464754138 1973 1973 1973 1973 0
4 20250415 181600 1464754138 1973 1973 1973 1973 0
5 20250415 181500 1464754138 1973 1973 1973 1973 0
6 20250415 181400 1464754138 1973 1973 1973 1973 0
7 20250415 181300 1464754138 1973 1973 1973 1973 0
8 20250415 181200 1464754138 1973 1973 1973 1973 0
9 20250415 181100 1464754138 1973 1973 1973 1973 0
10 20250415 181000 1464754138 1973 1973 1973 1973 0
11 20250415 180900 1464754138 1973 1973 1973 1973 0
12 20250415 180800 1464754138 1973 1973 1973 1973 0
13 20250415 180700 1464754138 1973 1973 1973 1973 0
14 20250415 180600 1464754138 1973 1973 1973 1973 0
15 20250415 180500 1464754138 1973 1973 1973 1973 0
16 20250415 180400 1464754138 1973 1973 1973 1973 0
17 20250415 180300 1464754138 1973 1973 1973 1973 0
18 20250415 180200 1464754138 1973 1973 1973 1973 0
19 20250415 180100 1464754138 1973 1973 1973 1973 0
20 20250415 180000 1464754138 1973 1973 1973 1973 0
21 20250415 175900 1464754138 1973 1973 1973 1973 0
22 20250415 175800 1464754138 1973 1973 1973 1973 0
23 20250415 175700 1464754138 1973 1973 1973 1973 0
24 20250415 175600 1464754138 1973 1973 1973 1973 0
25 20250415 175500 1464754138 1973 1973 1973 1973 0
26 20250415 175400 1464754138 1973 1973 1973 1973 0
27 20250415 175300 1464754138 1973 1973 1973 1973 0
28 20250415 175200 1464754138 1973 1973 1973 1973 0
29 20250415 175100 1464754138 1973 1973 1973 1973 0
30 20250415 175000 1464754138 1973 1973 1973 1973 0
31 20250415 174900 1464754138 1973 1973 1973 1973 0
32 20250415 174800 1464754138 1973 1973 1973 1973 12408
33 20250415 174700 1464754138 1973 1973 1973 1973 0
34 20250415 174600 1464754138 1973 1973 1973 1973 0
35 20250415 174500 1464754138 1973 1973 1973 1973 0
36 20250415 174400 1464754138 1973 1973 1973 1973 0
37 20250415 174300 1464754138 1973 1973 1973 1973 0
38 20250415 174200 1464754138 1973 1973 1973 1973 0
39 20250415 174100 1464754138 1973 1973 1973 1973 0
40 20250415 174000 1464754138 1973 1973 1973 1973 0
41 20250415 173900 1464754138 1973 1973 1973 1973 0
42 20250415 173800 1464754138 1973 1973 1973 1973 0
43 20250415 173700 1464754138 1973 1973 1973 1973 0
44 20250415 173600 1464754138 1973 1973 1973 1973 0
45 20250415 173500 1464754138 1973 1973 1973 1973 0
46 20250415 173400 1464754138 1973 1973 1973 1973 0
47 20250415 173300 1464754138 1973 1973 1973 1973 0
48 20250415 173200 1464754138 1973 1973 1973 1973 0
49 20250415 173100 1464754138 1973 1973 1973 1973 0
50 20250415 173000 1464754138 1973 1973 1973 1973 0
51 20250415 172900 1464754138 1973 1973 1973 1973 0
52 20250415 172800 1464754138 1973 1973 1973 1973 0
53 20250415 172700 1464754138 1973 1973 1973 1973 0
54 20250415 172600 1464754138 1973 1973 1973 1973 0
55 20250415 172500 1464754138 1973 1973 1973 1973 0
56 20250415 172400 1464754138 1973 1973 1973 1973 0
57 20250415 172300 1464754138 1973 1973 1973 1973 0
58 20250415 172200 1464754138 1973 1973 1973 1973 0
59 20250415 172100 1464754138 1973 1973 1973 1973 0
60 20250415 172000 1464754138 1973 1973 1973 1973 0
61 20250415 171900 1464754138 1973 1973 1973 1973 0
62 20250415 171800 1464754138 1973 1973 1973 1973 12408
63 20250415 171700 1464754138 1973 1973 1973 1973 0
64 20250415 171600 1464754138 1973 1973 1973 1973 0
65 20250415 171500 1464754138 1973 1973 1973 1973 0
66 20250415 171400 1464754138 1973 1973 1973 1973 0
67 20250415 171300 1464754138 1973 1973 1973 1973 0
68 20250415 171200 1464754138 1973 1973 1973 1973 0
69 20250415 171100 1464754138 1973 1973 1973 1973 0
70 20250415 171000 1464754138 1973 1973 1973 1973 0
71 20250415 170900 1464754138 1973 1973 1973 1973 0
72 20250415 170800 1464754138 1973 1973 1973 1973 0
73 20250415 170700 1464754138 1973 1973 1973 1973 0
74 20250415 170600 1464754138 1973 1973 1973 1973 0
75 20250415 170500 1464754138 1973 1973 1973 1973 0
76 20250415 170400 1464754138 1973 1973 1973 1973 0
77 20250415 170300 1464754138 1973 1973 1973 1973 0
78 20250415 170200 1464754138 1973 1973 1973 1973 0
79 20250415 170100 1464754138 1973 1973 1973 1973 0
80 20250415 170000 1464754138 1973 1973 1973 1973 0
81 20250415 165900 1464754138 1973 1973 1973 1973 0
82 20250415 165800 1464754138 1973 1973 1973 1973 0
83 20250415 165700 1464754138 1973 1973 1973 1973 0
84 20250415 165600 1464754138 1973 1973 1973 1973 0
85 20250415 165500 1464754138 1973 1973 1973 1973 0
86 20250415 165400 1464754138 1973 1973 1973 1973 0
87 20250415 165300 1464754138 1973 1973 1973 1973 0
88 20250415 165200 1464754138 1973 1973 1973 1973 0
89 20250415 165100 1464754138 1973 1973 1973 1973 0
90 20250415 165000 1464754138 1973 1973 1973 1973 0
91 20250415 164900 1464754138 1973 1973 1973 1973 0
92 20250415 164800 1464754138 1973 1973 1973 1973 12408
93 20250415 164700 1464754138 1973 1973 1973 1973 0
94 20250415 164600 1464754138 1973 1973 1973 1973 0
95 20250415 164500 1464754138 1973 1973 1973 1973 0
96 20250415 164400 1464754138 1973 1973 1973 1973 0
97 20250415 164300 1464754138 1973 1973 1973 1973 0
98 20250415 164200 1464754138 1973 1973 1973 1973 0
99 20250415 164100 1464754138 1973 1973 1973 1973 0
100 20250415 164000 1464754138 1973 1973 1973 1973 0
101 20250415 163900 1464754138 1973 1973 1973 1973 0
102 20250415 163800 1464754138 1973 1973 1973 1973 0
103 20250415 163700 1464754138 1973 1973 1973 1973 0
104 20250415 163600 1464754138 1973 1973 1973 1973 0
105 20250415 163500 1464754138 1973 1973 1973 1973 0
106 20250415 163400 1464754138 1973 1973 1973 1973 0
107 20250415 163300 1464754138 1973 1973 1973 1973 0
108 20250415 163200 1464754138 1973 1973 1973 1973 0
109 20250415 163100 1464754138 1973 1973 1973 1973 0
110 20250415 163000 1464754138 1973 1973 1973 1973 0
111 20250415 162900 1464754138 1973 1973 1973 1973 0
112 20250415 162800 1464754138 1973 1973 1973 1973 0
113 20250415 162700 1464754138 1973 1973 1973 1973 0
114 20250415 162600 1464754138 1973 1973 1973 1973 0
115 20250415 162500 1464754138 1973 1973 1973 1973 0
116 20250415 162400 1464754138 1973 1973 1973 1973 0
117 20250415 162300 1464754138 1973 1973 1973 1973 0
118 20250415 162200 1464754138 1973 1973 1973 1973 0
119 20250415 162100 1464754138 1973 1973 1973 1973 0
120 20250415 162000 1464754138 1973 1973 1973 1973 0
121 20250415 161900 1464754138 1973 1973 1973 1973 0
122 20250415 161800 1464754138 1973 1973 1973 1973 12408
123 20250415 161700 1464754138 1973 1973 1973 1973 0
124 20250415 161600 1464754138 1973 1973 1973 1973 0
125 20250415 161500 1464754138 1973 1973 1973 1973 0
126 20250415 161400 1464754138 1973 1973 1973 1973 0
127 20250415 161300 1464754138 1973 1973 1973 1973 0
128 20250415 161200 1464754138 1973 1973 1973 1973 0
129 20250415 161100 1464754138 1973 1973 1973 1973 0
130 20250415 161000 1464754138 1973 1973 1973 1973 0
131 20250415 160900 1464754138 1973 1973 1973 1973 0
132 20250415 160800 1464754138 1973 1973 1973 1973 0
133 20250415 160700 1464754138 1973 1973 1973 1973 0
134 20250415 160600 1464754138 1973 1973 1973 1973 0
135 20250415 160500 1464754138 1973 1973 1973 1973 0
136 20250415 160400 1464754138 1973 1973 1973 1973 0
137 20250415 160300 1464754138 1973 1973 1973 1973 0
138 20250415 160200 1464754138 1973 1973 1973 1973 0
139 20250415 160100 1464754138 1973 1973 1973 1973 0
140 20250415 160000 1464754138 1973 1973 1973 1973 0
141 20250415 155900 1464754138 1973 1973 1973 1973 0
142 20250415 155800 1464754138 1973 1973 1973 1973 0
143 20250415 155700 1464754138 1973 1973 1973 1973 0
144 20250415 155600 1464754138 1973 1973 1973 1973 0
145 20250415 155500 1464754138 1973 1973 1973 1973 0
146 20250415 155400 1464754138 1973 1973 1973 1973 0
147 20250415 155300 1464754138 1973 1973 1973 1973 0
148 20250415 155200 1464754138 1973 1973 1973 1973 0
149 20250415 155100 1464754138 1973 1973 1973 1973 0
150 20250415 155000 1464754138 1973 1973 1973 1973 0
151 20250415 154900 1464754138 1973 1973 1973 1973 0
152 20250415 154800 1464754138 1973 1973 1973 1973 12408
153 20250415 154700 1464754138 1973 1973 1973 1973 0
154 20250415 154600 1464754138 1973 1973 1973 1973 0
155 20250415 154500 1464754138 1973 1973 1973 1973 0
156 20250415 154400 1464754138 1973 1973 1973 1973 0
157 20250415 154300 1464754138 1973 1973 1973 1973 0
158 20250415 154200 1464754138 1973 1973 1973 1973 0
159 20250415 154100 1464754138 1973 1973 1973 1973 0
160 20250415 154000 1464754138 1973 1973 1973 1973 0
161 20250415 153900 1464754138 1973 1973 1973 1973 0
162 20250415 153800 1464754138 1973 1973 1973 1973 0
163 20250415 153700 1464754138 1973 1973 1973 1973 0
164 20250415 153600 1464754138 1973 1973 1973 1973 0
165 20250415 153500 1464754138 1973 1973 1973 1973 0
166 20250415 153400 1464754138 1973 1973 1973 1973 0
167 20250415 153300 1464754138 1973 1973 1973 1973 0
168 20250415 153200 1464754138 1973 1973 1973 1973 0
169 20250415 153100 1464754138 1973 1973 1973 1973 0
170 20250415 153000 1464754138 1973 1973 1973 1973 12408
171 20250415 152900 1440273154 1975 1975 1975 1975 0
172 20250415 152800 1440273154 1975 1975 1975 1975 0
173 20250415 152700 1440273154 1975 1975 1975 1975 0
174 20250415 152600 1440273154 1975 1975 1975 1975 0
175 20250415 152500 1440273154 1975 1975 1975 1975 0
176 20250415 152400 1440273154 1975 1975 1975 1975 0
177 20250415 152300 1440273154 1975 1975 1975 1975 0
178 20250415 152200 1440273154 1975 1975 1975 1975 0
179 20250415 152100 1440273154 1975 1975 1975 1975 0
180 20250415 152000 1440273154 1975 1975 1975 1975 0
181 20250415 151900 1440273154 1975 1972 1975 1972 3099
182 20250415 151800 1434156136 1973 1971 1973 1971 2461
183 20250415 151700 1429303614 1971 1971 1971 1970 1557
184 20250415 151600 1426234799 1972 1972 1972 1970 7828
185 20250415 151500 1410801755 1972 1971 1972 1971 1050
186 20250415 151400 1408731655 1972 1973 1973 1972 3135
187 20250415 151300 1402549383 1974 1973 1974 1973 5
188 20250415 151200 1402539517 1974 1974 1974 1974 623
189 20250415 151100 1401309715 1973 1972 1973 1972 2030
190 20250415 151000 1397305453 1972 1972 1972 1972 5199
191 20250415 150900 1387053025 1972 1973 1974 1972 8355
192 20250415 150800 1370575043 1973 1976 1976 1973 5786
193 20250415 150700 1359154697 1977 1976 1977 1976 1059
194 20250415 150600 1357061744 1975 1975 1975 1975 482
195 20250415 150500 1356109794 1975 1975 1976 1975 803
196 20250415 150400 1354523383 1975 1975 1975 1974 486
197 20250415 150300 1353563999 1975 1976 1976 1975 310
198 20250415 150200 1352951596 1977 1976 1977 1976 88
199 20250415 150100 1352777631 1977 1977 1977 1977 412
200 20250415 150000 1351963107 1976 1976 1976 1975 94
201 20250415 145900 1351777451 1974 1974 1974 1974 340
202 20250415 145800 1351106291 1975 1976 1977 1975 843
203 20250415 145700 1349439685 1973 1973 1973 1972 8062
204 20250415 145600 1333533361 1973 1972 1973 1972 1023
205 20250415 145500 1331515002 1973 1973 1973 1973 2
206 20250415 145400 1331511056 1973 1973 1973 1973 1150
207 20250415 145300 1329242106 1973 1973 1973 1972 1816
208 20250415 145200 1325660340 1973 1973 1973 1972 2590
209 20250415 145100 1320550855 1972 1973 1973 1972 1288
210 20250415 145000 1318010917 1973 1972 1973 1972 72
211 20250415 144900 1317868921 1972 1972 1973 1972 603
212 20250415 144800 1316679802 1972 1973 1974 1972 16563
213 20250415 144700 1284004584 1973 1973 1973 1973 4093
214 20250415 144600 1275929095 1973 1973 1973 1971 5166
215 20250415 144500 1265742866 1974 1974 1974 1974 1911
216 20250415 144400 1261970552 1972 1974 1974 1972 1734
217 20250415 144300 1258550226 1974 1974 1974 1974 105
218 20250415 144200 1258342956 1974 1978 1978 1974 676
219 20250415 144100 1257008500 1976 1977 1977 1976 1019
220 20250415 144000 1254994642 1978 1978 1978 1977 632
221 20250415 143900 1253745174 1977 1976 1977 1976 1699
222 20250415 143800 1250386578 1976 1975 1976 1975 2768
223 20250415 143700 1244917405 1973 1978 1978 1972 22482
224 20250415 143600 1200530411 1979 1979 1979 1979 805
225 20250415 143500 1198937316 1981 1981 1981 1981 11
226 20250415 143400 1198915525 1982 1982 1982 1982 0
227 20250415 143300 1198915525 1982 1981 1982 1981 1350
228 20250415 143200 1196240825 1981 1981 1981 1981 953
229 20250415 143100 1194352932 1981 1981 1982 1980 1538
230 20250415 143000 1191306611 1982 1980 1982 1980 309
231 20250415 142900 1190694787 1981 1981 1982 1981 5
232 20250415 142800 1190684880 1979 1979 1979 1978 116
233 20250415 142700 1190455385 1980 1980 1980 1980 2
234 20250415 142600 1190451425 1980 1981 1981 1979 31
235 20250415 142500 1190390059 1980 1981 1981 1977 1186
236 20250415 142400 1188045323 1978 1978 1978 1978 1012
237 20250415 142300 1186043587 1982 1980 1982 1978 1019
238 20250415 142200 1184027019 1979 1979 1979 1979 0
239 20250415 142100 1184027019 1979 1979 1979 1979 49
240 20250415 142000 1183930048 1979 1979 1979 1978 782
241 20250415 141900 1182382948 1981 1981 1981 1981 510
242 20250415 141800 1181372638 1981 1981 1981 1981 2
243 20250415 141700 1181368676 1977 1982 1982 1977 916
244 20250415 141600 1179557679 1982 1978 1982 1977 2932
245 20250415 141500 1173759654 1979 1983 1983 1979 7360
246 20250415 141400 1159186252 1985 1983 1985 1983 6
247 20250415 141300 1159174348 1983 1983 1983 1983 0
248 20250415 141200 1159174348 1983 1983 1983 1983 1749
249 20250415 141100 1155706081 1983 1983 1983 1983 500
250 20250415 141000 1154714581 1983 1988 1988 1983 4886
251 20250415 140900 1145021773 1983 1983 1983 1983 2000
252 20250415 140800 1141055773 1985 1986 1992 1984 11030
253 20250415 140700 1119109333 1986 1984 1986 1984 1935
254 20250415 140600 1115267832 1984 1982 1984 1982 1302
255 20250415 140500 1112687146 1983 1983 1983 1983 0
256 20250415 140400 1112687146 1983 1983 1983 1983 1
257 20250415 140300 1112685163 1981 1982 1982 1981 1156
258 20250415 140200 1110394120 1982 1982 1982 1982 2000
259 20250415 140100 1106430120 1982 1985 1985 1982 411
260 20250415 140000 1105614297 1984 1982 1984 1982 1728
261 20250415 135900 1102186733 1982 1982 1982 1982 3022
262 20250415 135800 1096197129 1982 1982 1982 1982 707
263 20250415 135700 1094795855 1982 1982 1982 1982 1122
264 20250415 135600 1092572051 1983 1983 1983 1983 574
265 20250415 135500 1091433809 1983 1983 1983 1983 6434
266 20250415 135400 1078675187 1983 1982 1983 1979 8900
267 20250415 135300 1061037236 1982 1982 1982 1982 526
268 20250415 135200 1059994704 1982 1982 1982 1982 347
269 20250415 135100 1059306950 1981 1981 1981 1981 1000
270 20250415 135000 1057325950 1981 1981 1981 1981 369
271 20250415 134900 1056594961 1981 1981 1981 1981 631
272 20250415 134800 1055344950 1981 1981 1981 1981 239
273 20250415 134700 1054871491 1981 1981 1981 1981 103
274 20250415 134600 1054667448 1981 1981 1981 1981 318
275 20250415 134500 1054037490 1982 1982 1982 1982 20
276 20250415 134400 1053997850 1981 1981 1981 1981 0
277 20250415 134300 1053997850 1981 1982 1982 1981 647
278 20250415 134200 1052715548 1981 1981 1981 1981 0
279 20250415 134100 1052715548 1981 1982 1982 1981 400
280 20250415 134000 1051922853 1980 1980 1980 1980 0
281 20250415 133900 1051922853 1980 1980 1980 1980 0
282 20250415 133800 1051922853 1980 1980 1980 1980 0
283 20250415 133700 1051922853 1980 1984 1984 1980 353
284 20250415 133600 1051222955 1984 1984 1984 1984 10
285 20250415 133500 1051203115 1983 1981 1985 1981 2009
286 20250415 133400 1047220397 1980 1980 1980 1980 0
287 20250415 133300 1047220397 1980 1980 1980 1980 470
288 20250415 133200 1046289797 1980 1980 1980 1980 51
289 20250415 133100 1046188817 1981 1980 1981 1980 350
290 20250415 133000 1045495815 1979 1979 1979 1979 150
291 20250415 132900 1045198965 1979 1979 1979 1979 0
292 20250415 132800 1045198965 1979 1979 1979 1979 50
293 20250415 132700 1045100015 1979 1982 1982 1979 7
294 20250415 132600 1045086144 1982 1982 1982 1982 0
295 20250415 132500 1045086144 1982 1982 1982 1982 1
296 20250415 132400 1045084162 1982 1982 1982 1982 296
297 20250415 132300 1044497490 1982 1983 1984 1982 596
298 20250415 132200 1043315431 1983 1980 1983 1980 967
299 20250415 132100 1041398369 1978 1979 1979 1978 84
300 20250415 132000 1041232216 1982 1982 1982 1982 0
301 20250415 131900 1041232216 1982 1982 1982 1982 0
302 20250415 131800 1041232216 1982 1982 1982 1982 1
303 20250415 131700 1041230234 1980 1977 1980 1977 2514
304 20250415 131600 1036252747 1977 1976 1977 1976 151
305 20250415 131500 1035954221 1977 1976 1977 1976 1276
306 20250415 131400 1033431630 1976 1976 1976 1976 1070
307 20250415 131300 1031317310 1976 1976 1976 1976 329
308 20250415 131200 1030667206 1975 1975 1975 1975 0
309 20250415 131100 1030667206 1975 1976 1976 1975 1760
310 20250415 131000 1027190870 1976 1976 1976 1976 100
311 20250415 130900 1026993270 1975 1975 1975 1975 8
312 20250415 130800 1026977470 1975 1975 1975 1975 424
313 20250415 130700 1026140070 1974 1974 1974 1974 0
314 20250415 130600 1026140070 1974 1975 1976 1974 940
315 20250415 130500 1024283793 1976 1976 1976 1976 0
316 20250415 130400 1024283793 1976 1976 1976 1976 200
317 20250415 130300 1023888593 1976 1975 1976 1974 5017
318 20250415 130200 1013980025 1974 1976 1977 1970 12809
319 20250415 130100 988707489 1976 1976 1976 1976 2552
320 20250415 130000 983664737 1976 1976 1976 1976 506
321 20250415 125900 982664881 1974 1975 1975 1974 4707
322 20250415 125800 973372556 1976 1975 1976 1975 1804
323 20250415 125700 969808401 1975 1978 1978 1975 10358
324 20250415 125600 949337736 1978 1978 1978 1978 1129
325 20250415 125500 947104574 1978 1978 1978 1978 4870
326 20250415 125400 937471714 1978 1978 1978 1978 897
327 20250415 125300 935697448 1977 1980 1983 1977 10269
328 20250415 125200 915369968 1980 1980 1980 1980 38
329 20250415 125100 915294728 1979 1983 1983 1978 4612
330 20250415 125000 906166130 1983 1983 1983 1982 607
331 20250415 124900 904963050 1983 1983 1983 1983 500
332 20250415 124800 903971550 1983 1983 1983 1983 11
333 20250415 124700 903949737 1983 1983 1983 1983 8
334 20250415 124600 903933873 1982 1983 1983 1982 355
335 20250415 124500 903230106 1983 1984 1984 1983 28
336 20250415 124400 903174581 1983 1983 1983 1983 913
337 20250415 124300 901364102 1983 1983 1983 1983 185
338 20250415 124200 900997247 1982 1982 1982 1982 7
339 20250415 124100 900983373 1982 1982 1982 1982 154
340 20250415 124000 900678145 1982 1982 1982 1982 0
341 20250415 123900 900678145 1982 1983 1983 1982 1126
342 20250415 123800 898446014 1982 1983 1983 1982 434
343 20250415 123700 897585461 1982 1982 1982 1982 0
344 20250415 123600 897585461 1982 1984 1984 1982 3
345 20250415 123500 897579513 1982 1982 1982 1982 992
346 20250415 123400 895613369 1982 1982 1982 1982 0
347 20250415 123300 895613369 1982 1982 1982 1982 727
348 20250415 123200 894172455 1982 1982 1982 1981 856
349 20250415 123100 892476617 1981 1981 1981 1981 793
350 20250415 123000 890905684 1980 1982 1982 1980 6158
351 20250415 122900 878706738 1983 1983 1983 1983 1386
352 20250415 122800 875958300 1984 1984 1984 1983 896
353 20250415 122700 874180904 1984 1985 1985 1984 712
354 20250415 122600 872768295 1982 1982 1982 1982 0
355 20250415 122500 872768295 1982 1984 1984 1982 3100
356 20250415 122400 866621190 1985 1985 1985 1985 1383
357 20250415 122300 863875935 1985 1985 1985 1985 0
358 20250415 122200 863875935 1985 1984 1985 1984 840
359 20250415 122100 862209373 1986 1985 1986 1983 4023
360 20250415 122000 854223418 1985 1983 1985 1983 71
361 20250415 121900 854082623 1985 1985 1985 1985 0
362 20250415 121800 854082623 1985 1985 1985 1985 130
363 20250415 121700 853824573 1983 1984 1984 1983 577
364 20250415 121600 852680372 1983 1984 1985 1983 3462
365 20250415 121500 845813665 1985 1985 1985 1985 794
366 20250415 121400 844237575 1984 1987 1987 1984 460
367 20250415 121300 843324928 1986 1986 1986 1986 983
368 20250415 121200 841372690 1986 1987 1987 1986 213
369 20250415 121100 840949504 1987 1986 1987 1986 3350
370 20250415 121000 834294464 1986 1986 1986 1986 157
371 20250415 120900 833982662 1987 1987 1987 1987 1
372 20250415 120800 833980675 1983 1988 1989 1983 1848
373 20250415 120700 830309408 1987 1985 1987 1983 2672
374 20250415 120600 825004456 1986 1986 1986 1985 3
375 20250415 120500 824998499 1985 1984 1985 1984 492
376 20250415 120400 824021946 1985 1985 1985 1985 1
377 20250415 120300 824019961 1984 1985 1985 1984 522
378 20250415 120200 822984303 1985 1985 1985 1985 650
379 20250415 120100 821694053 1985 1986 1986 1985 6
380 20250415 120000 821682142 1982 1982 1982 1982 627
381 20250415 115900 820439428 1982 1982 1982 1982 500
382 20250415 115800 819448428 1982 1982 1982 1982 1
383 20250415 115700 819446446 1982 1982 1982 1982 8
384 20250415 115600 819430590 1981 1981 1981 1981 0
385 20250415 115500 819430590 1981 1982 1982 1981 175
386 20250415 115400 819083780 1981 1981 1981 1981 2043
387 20250415 115300 815036597 1982 1981 1982 1981 595
388 20250415 115200 813857602 1981 1983 1983 1981 5128
389 20250415 115100 803697141 1984 1984 1984 1984 10
390 20250415 115000 803677301 1984 1982 1984 1982 1620
391 20250415 114900 800466441 1984 1984 1984 1984 1043
392 20250415 114800 798397129 1985 1985 1985 1985 9
393 20250415 114700 798379264 1985 1985 1985 1985 0
394 20250415 114600 798379264 1985 1985 1985 1985 50
395 20250415 114500 798280014 1985 1984 1985 1984 133
396 20250415 114400 798016141 1984 1984 1984 1984 402
397 20250415 114300 797218573 1984 1985 1986 1984 2290
398 20250415 114200 792673667 1985 1985 1985 1985 0
399 20250415 114100 792673667 1985 1986 1986 1985 530
400 20250415 114000 791621616 1985 1984 1985 1984 5088
401 20250415 113900 781521986 1984 1984 1984 1984 0
402 20250415 113800 781521986 1984 1984 1984 1984 0
403 20250415 113700 781521986 1984 1984 1984 1984 0
404 20250415 113600 781521986 1984 1984 1984 1984 50
405 20250415 113500 781422786 1985 1985 1985 1985 1
406 20250415 113400 781420801 1984 1984 1984 1984 4762
407 20250415 113300 771972993 1983 1984 1984 1983 2707
408 20250415 113200 766603313 1984 1985 1986 1984 976
409 20250415 113100 764665956 1985 1985 1985 1985 1366
410 20250415 113000 761954446 1985 1984 1985 1984 674
411 20250415 112900 760617229 1985 1985 1985 1984 125
412 20250415 112800 760369222 1978 1985 1985 1978 12275
413 20250415 112700 736071858 1985 1986 1986 1985 4021
414 20250415 112600 728089067 1987 1987 1987 1987 1113
415 20250415 112500 725877536 1987 1986 1987 1986 1268
416 20250415 112400 723359287 1986 1986 1986 1986 1951
417 20250415 112300 719484601 1987 1987 1987 1987 0
418 20250415 112200 719484601 1987 1987 1987 1987 11
419 20250415 112100 719462744 1986 1986 1986 1986 0
420 20250415 112000 719462744 1986 1985 1986 1985 696
421 20250415 111900 718080588 1986 1986 1986 1986 0
422 20250415 111800 718080588 1986 1986 1986 1986 11
423 20250415 111700 718058742 1987 1987 1987 1986 467
424 20250415 111600 717130816 1987 1983 1987 1982 6059
425 20250415 111500 705106122 1982 1982 1982 1982 33
426 20250415 111400 705040716 1984 1982 1984 1982 2048
427 20250415 111300 700978056 1984 1984 1984 1984 0
428 20250415 111200 700978056 1984 1984 1984 1984 0
429 20250415 111100 700978056 1984 1984 1984 1984 0
430 20250415 111000 700978056 1984 1984 1984 1984 0
431 20250415 110900 700978056 1984 1982 1984 1982 41
432 20250415 110800 700896792 1984 1984 1984 1984 11
433 20250415 110700 700874968 1984 1984 1984 1982 584
434 20250415 110600 699717476 1982 1984 1984 1982 502
435 20250415 110500 698722508 1981 1984 1984 1980 3096
436 20250415 110400 692588079 1982 1982 1982 1982 632
437 20250415 110300 691335455 1984 1984 1984 1984 10
438 20250415 110200 691315615 1985 1985 1985 1985 0
439 20250415 110100 691315615 1985 1985 1985 1985 0
440 20250415 110000 691315615 1985 1985 1985 1985 0
441 20250415 105900 691315615 1985 1980 1985 1980 37
442 20250415 105800 691242350 1987 1987 1987 1987 100
443 20250415 105700 691043650 1987 1987 1987 1987 0
444 20250415 105600 691043650 1987 1987 1987 1987 1
445 20250415 105500 691041663 1985 1985 1985 1985 1422
446 20250415 105400 688218993 1981 1980 1981 1979 6464
447 20250415 105300 675421147 1980 1980 1980 1980 45
448 20250415 105200 675332047 1980 1980 1980 1980 150
449 20250415 105100 675035047 1980 1980 1980 1979 55
450 20250415 105000 674926148 1980 1980 1980 1980 301
451 20250415 104900 674330168 1980 1980 1980 1980 2616
452 20250415 104800 669150488 1980 1980 1980 1977 7403
453 20250415 104700 654500442 1980 1979 1980 1979 1521
454 20250415 104600 651490382 1979 1982 1982 1976 5393
455 20250415 104500 640820935 1982 1982 1982 1982 200
456 20250415 104400 640424535 1986 1985 1987 1981 11505
457 20250415 104300 617630503 1987 1987 1987 1987 0
458 20250415 104200 617630503 1987 1986 1987 1986 1004
459 20250415 104100 615636555 1987 1987 1987 1986 779
460 20250415 104000 614088969 1987 1987 1987 1987 566
461 20250415 103900 612964327 1990 1989 1990 1988 613
462 20250415 103800 611745074 1989 1987 1989 1985 2948
463 20250415 103700 605888846 1990 1988 1990 1988 1097
464 20250415 103600 603706514 1988 1988 1988 1988 190
465 20250415 103500 603328794 1992 1988 1992 1988 1166
466 20250415 103400 601010782 1992 1988 1992 1988 7831
467 20250415 103300 585427749 1981 1985 1985 1981 1637
468 20250415 103200 582180552 1988 1988 1989 1987 5850
469 20250415 103100 570550216 1988 1987 1988 1987 851
470 20250415 103000 568859278 1987 1987 1987 1987 956
471 20250415 102900 566959706 1987 1987 1987 1985 22
472 20250415 102800 566916032 1986 1986 1986 1986 1915
473 20250415 102700 563112842 1986 1987 1987 1986 302
474 20250415 102600 562512782 1987 1987 1987 1987 74
475 20250415 102500 562365744 1987 1986 1987 1986 598
476 20250415 102400 561178105 1985 1983 1985 1982 2353
477 20250415 102300 556510942 1981 1981 1981 1981 394
478 20250415 102200 555730428 1980 1980 1980 1980 0
479 20250415 102100 555730428 1980 1980 1980 1980 700
480 20250415 102000 554344428 1980 1980 1980 1980 0
481 20250415 101900 554344428 1980 1980 1980 1980 1085
482 20250415 101800 552196128 1981 1981 1981 1981 1
483 20250415 101700 552194147 1980 1980 1980 1980 0
484 20250415 101600 552194147 1980 1980 1980 1980 0
485 20250415 101500 552194147 1980 1980 1980 1980 0
486 20250415 101400 552194147 1980 1980 1980 1980 146
487 20250415 101300 551905067 1980 1980 1980 1980 990
488 20250415 101200 549944867 1981 1982 1982 1981 5520
489 20250415 101100 539008438 1982 1981 1982 1981 2066
490 20250415 101000 534915681 1980 1980 1981 1979 1508
491 20250415 100900 531929639 1981 1980 1981 1980 1074
492 20250415 100800 529803118 1981 1980 1981 1980 1042
493 20250415 100700 527739956 1980 1979 1981 1975 10689
494 20250415 100600 506618274 1979 1981 1984 1978 2516
495 20250415 100500 501640801 1980 1983 1984 1980 7128
496 20250415 100400 487517560 1984 1986 1986 1984 721
497 20250415 100300 486087080 1985 1985 1985 1985 0
498 20250415 100200 486087080 1985 1986 1986 1985 1576
499 20250415 100100 482958719 1985 1984 1985 1984 1181
500 20250415 100000 480614893 1985 1985 1985 1985 1769
501 20250415 095900 477103428 1985 1986 1986 1985 1781
502 20250415 095800 473566883 1985 1985 1986 1985 325
503 20250415 095700 472921733 1986 1986 1986 1985 817
504 20250415 095600 471299787 1985 1988 1988 1985 1766
505 20250415 095500 467794007 1988 1986 1988 1986 436
506 20250415 095400 466927283 1986 1986 1986 1986 161
507 20250415 095300 466607537 1985 1986 1986 1985 676
508 20250415 095200 465265626 1989 1986 1991 1986 4467
509 20250415 095100 456380803 1984 1985 1985 1984 1127
510 20250415 095000 454143809 1988 1988 1988 1988 0
511 20250415 094900 454143809 1988 1988 1988 1988 1
512 20250415 094800 454141821 1985 1984 1987 1984 3728
513 20250415 094700 446741094 1983 1983 1983 1981 93
514 20250415 094600 446556807 1981 1981 1981 1981 0
515 20250415 094500 446556807 1981 1981 1981 1981 6
516 20250415 094400 446544921 1980 1980 1980 1980 21
517 20250415 094300 446503341 1980 1981 1981 1977 1743
518 20250415 094200 443053938 1977 1980 1981 1977 5425
519 20250415 094100 432312389 1977 1977 1977 1977 500
520 20250415 094000 431323889 1976 1978 1978 1976 1519
521 20250415 093900 428320727 1979 1979 1980 1979 656
522 20250415 093800 427022502 1980 1979 1980 1974 5889
523 20250415 093700 415390696 1979 1980 1980 1979 1139
524 20250415 093600 413135966 1980 1980 1980 1980 3
525 20250415 093500 413130026 1980 1980 1980 1979 2007
526 20250415 093400 409157827 1981 1981 1981 1981 7
527 20250415 093300 409143960 1981 1981 1981 1979 2072
528 20250415 093200 405041834 1981 1980 1984 1973 3518
529 20250415 093100 398091173 1980 1983 1983 1973 19008
530 20250415 093000 360536422 1984 1984 1984 1983 14
531 20250415 092900 360508653 1985 1983 1985 1983 1711
532 20250415 092800 357115738 1983 1983 1983 1983 86
533 20250415 092700 356945200 1983 1985 1985 1983 1477
534 20250415 092600 354015019 1984 1983 1984 1982 2742
535 20250415 092500 348577524 1981 1986 1986 1981 3193
536 20250415 092400 342244085 1987 1985 1987 1985 36
537 20250415 092300 342172594 1985 1987 1987 1984 1711
538 20250415 092200 338777457 1987 1986 1987 1985 1745
539 20250415 092100 335312217 1989 1986 1989 1986 1513
540 20250415 092000 332307390 1986 1991 1992 1980 24389
541 20250415 091900 283913375 1995 1990 1995 1989 2046
542 20250415 091800 279841935 1994 1998 1998 1994 8
543 20250415 091700 279825975 1991 1994 1999 1990 6792
544 20250415 091600 266266137 1990 1990 1990 1990 1329
545 20250415 091500 263621427 1986 1990 1991 1986 2530
546 20250415 091400 258584298 1985 1986 1986 1984 8608
547 20250415 091300 241498784 1986 1985 1989 1985 5080
548 20250415 091200 231407920 1985 1994 1995 1985 3559
549 20250415 091100 224337739 1990 1986 1990 1985 10292
550 20250415 091000 203889753 1990 1992 1992 1986 6433
551 20250415 090900 191095152 1992 1999 1999 1991 19496
552 20250415 090800 152203688 1999 2000 2000 1997 2199
553 20250415 090700 147808786 2000 2000 2000 2000 1620
554 20250415 090600 144568786 2000 2000 2010 2000 10720
555 20250415 090500 123122381 2010 1994 2020 1992 12998
556 20250415 090400 97034144 1992 1994 1994 1992 6794
557 20250415 090300 83495080 1995 1995 1995 1994 1155
558 20250415 090200 81191330 1997 1998 2000 1994 10189
559 20250415 090100 60850228 1998 2000 2000 1998 3306
560 20250415 090000 54242261 2010 1998 2015 1998 27100