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

566
003520/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,566 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,182400,218116950,1977,1977,1977,1977,3329
20250415,182300,218116950,1977,1977,1977,1977,0
20250415,182200,218116950,1977,1977,1977,1977,0
20250415,182100,218116950,1977,1977,1977,1977,0
20250415,182000,218116950,1977,1977,1977,1977,0
20250415,181900,218116950,1977,1977,1977,1977,0
20250415,181800,218116950,1977,1977,1977,1977,0
20250415,181700,218116950,1977,1977,1977,1977,0
20250415,181600,218116950,1977,1977,1977,1977,0
20250415,181500,218116950,1977,1977,1977,1977,0
20250415,181400,218116950,1977,1977,1977,1977,0
20250415,181300,218116950,1977,1977,1977,1977,0
20250415,181200,218116950,1977,1977,1977,1977,0
20250415,181100,218116950,1977,1977,1977,1977,0
20250415,181000,218116950,1977,1977,1977,1977,0
20250415,180900,218116950,1977,1977,1977,1977,0
20250415,180800,218116950,1977,1977,1977,1977,0
20250415,180700,218116950,1977,1977,1977,1977,0
20250415,180600,218116950,1977,1977,1977,1977,0
20250415,180500,218116950,1977,1977,1977,1977,0
20250415,180400,218116950,1977,1977,1977,1977,0
20250415,180300,218116950,1977,1977,1977,1977,0
20250415,180200,218116950,1977,1977,1977,1977,0
20250415,180100,218116950,1977,1977,1977,1977,0
20250415,180000,218116950,1977,1977,1977,1977,0
20250415,175900,218116950,1977,1977,1977,1977,0
20250415,175800,218116950,1977,1977,1977,1977,0
20250415,175700,218116950,1977,1977,1977,1977,0
20250415,175600,218116950,1977,1977,1977,1977,0
20250415,175500,218116950,1977,1977,1977,1977,0
20250415,175400,218116950,1977,1977,1977,1977,3329
20250415,175300,218116950,1977,1977,1977,1977,0
20250415,175200,218116950,1977,1977,1977,1977,0
20250415,175100,218116950,1977,1977,1977,1977,0
20250415,175000,218116950,1977,1977,1977,1977,0
20250415,174900,218116950,1977,1977,1977,1977,0
20250415,174800,218116950,1977,1977,1977,1977,0
20250415,174700,218116950,1977,1977,1977,1977,0
20250415,174600,218116950,1977,1977,1977,1977,0
20250415,174500,218116950,1977,1977,1977,1977,0
20250415,174400,218116950,1977,1977,1977,1977,0
20250415,174300,218116950,1977,1977,1977,1977,0
20250415,174200,218116950,1977,1977,1977,1977,0
20250415,174100,218116950,1977,1977,1977,1977,0
20250415,174000,218116950,1977,1977,1977,1977,0
20250415,173900,218116950,1977,1977,1977,1977,0
20250415,173800,218116950,1977,1977,1977,1977,0
20250415,173700,218116950,1977,1977,1977,1977,0
20250415,173600,218116950,1977,1977,1977,1977,0
20250415,173500,218116950,1977,1977,1977,1977,0
20250415,173400,218116950,1977,1977,1977,1977,0
20250415,173300,218116950,1977,1977,1977,1977,0
20250415,173200,218116950,1977,1977,1977,1977,0
20250415,173100,218116950,1977,1977,1977,1977,0
20250415,173000,218116950,1977,1977,1977,1977,0
20250415,172900,218116950,1977,1977,1977,1977,0
20250415,172800,218116950,1977,1977,1977,1977,0
20250415,172700,218116950,1977,1977,1977,1977,0
20250415,172600,218116950,1977,1977,1977,1977,0
20250415,172500,218116950,1977,1977,1977,1977,0
20250415,172400,218116950,1977,1977,1977,1977,3329
20250415,172300,218116950,1977,1977,1977,1977,0
20250415,172200,218116950,1977,1977,1977,1977,0
20250415,172100,218116950,1977,1977,1977,1977,0
20250415,172000,218116950,1977,1977,1977,1977,0
20250415,171900,218116950,1977,1977,1977,1977,0
20250415,171800,218116950,1977,1977,1977,1977,0
20250415,171700,218116950,1977,1977,1977,1977,0
20250415,171600,218116950,1977,1977,1977,1977,0
20250415,171500,218116950,1977,1977,1977,1977,0
20250415,171400,218116950,1977,1977,1977,1977,0
20250415,171300,218116950,1977,1977,1977,1977,0
20250415,171200,218116950,1977,1977,1977,1977,0
20250415,171100,218116950,1977,1977,1977,1977,0
20250415,171000,218116950,1977,1977,1977,1977,0
20250415,170900,218116950,1977,1977,1977,1977,0
20250415,170800,218116950,1977,1977,1977,1977,0
20250415,170700,218116950,1977,1977,1977,1977,0
20250415,170600,218116950,1977,1977,1977,1977,0
20250415,170500,218116950,1977,1977,1977,1977,0
20250415,170400,218116950,1977,1977,1977,1977,0
20250415,170300,218116950,1977,1977,1977,1977,0
20250415,170200,218116950,1977,1977,1977,1977,0
20250415,170100,218116950,1977,1977,1977,1977,0
20250415,170000,218116950,1977,1977,1977,1977,0
20250415,165900,218116950,1977,1977,1977,1977,0
20250415,165800,218116950,1977,1977,1977,1977,0
20250415,165700,218116950,1977,1977,1977,1977,0
20250415,165600,218116950,1977,1977,1977,1977,0
20250415,165500,218116950,1977,1977,1977,1977,0
20250415,165400,218116950,1977,1977,1977,1977,3329
20250415,165300,218116950,1977,1977,1977,1977,0
20250415,165200,218116950,1977,1977,1977,1977,0
20250415,165100,218116950,1977,1977,1977,1977,0
20250415,165000,218116950,1977,1977,1977,1977,0
20250415,164900,218116950,1977,1977,1977,1977,0
20250415,164800,218116950,1977,1977,1977,1977,0
20250415,164700,218116950,1977,1977,1977,1977,0
20250415,164600,218116950,1977,1977,1977,1977,0
20250415,164500,218116950,1977,1977,1977,1977,0
20250415,164400,218116950,1977,1977,1977,1977,0
20250415,164300,218116950,1977,1977,1977,1977,0
20250415,164200,218116950,1977,1977,1977,1977,0
20250415,164100,218116950,1977,1977,1977,1977,0
20250415,164000,218116950,1977,1977,1977,1977,0
20250415,163900,218116950,1977,1977,1977,1977,0
20250415,163800,218116950,1977,1977,1977,1977,0
20250415,163700,218116950,1977,1977,1977,1977,0
20250415,163600,218116950,1977,1977,1977,1977,0
20250415,163500,218116950,1977,1977,1977,1977,0
20250415,163400,218116950,1977,1977,1977,1977,0
20250415,163300,218116950,1977,1977,1977,1977,0
20250415,163200,218116950,1977,1977,1977,1977,0
20250415,163100,218116950,1977,1977,1977,1977,0
20250415,163000,218116950,1977,1977,1977,1977,0
20250415,162900,218116950,1977,1977,1977,1977,0
20250415,162800,218116950,1977,1977,1977,1977,0
20250415,162700,218116950,1977,1977,1977,1977,0
20250415,162600,218116950,1977,1977,1977,1977,0
20250415,162500,218116950,1977,1977,1977,1977,0
20250415,162400,218116950,1977,1977,1977,1977,3329
20250415,162300,218116950,1977,1977,1977,1977,0
20250415,162200,218116950,1977,1977,1977,1977,0
20250415,162100,218116950,1977,1977,1977,1977,0
20250415,162000,218116950,1977,1977,1977,1977,0
20250415,161900,218116950,1977,1977,1977,1977,0
20250415,161800,218116950,1977,1977,1977,1977,0
20250415,161700,218116950,1977,1977,1977,1977,0
20250415,161600,218116950,1977,1977,1977,1977,0
20250415,161500,218116950,1977,1977,1977,1977,0
20250415,161400,218116950,1977,1977,1977,1977,0
20250415,161300,218116950,1977,1977,1977,1977,0
20250415,161200,218116950,1977,1977,1977,1977,0
20250415,161100,218116950,1977,1977,1977,1977,0
20250415,161000,218116950,1977,1977,1977,1977,0
20250415,160900,218116950,1977,1977,1977,1977,0
20250415,160800,218116950,1977,1977,1977,1977,0
20250415,160700,218116950,1977,1977,1977,1977,0
20250415,160600,218116950,1977,1977,1977,1977,0
20250415,160500,218116950,1977,1977,1977,1977,0
20250415,160400,218116950,1977,1977,1977,1977,0
20250415,160300,218116950,1977,1977,1977,1977,0
20250415,160200,218116950,1977,1977,1977,1977,0
20250415,160100,218116950,1977,1977,1977,1977,0
20250415,160000,218116950,1977,1977,1977,1977,0
20250415,155900,218116950,1977,1977,1977,1977,0
20250415,155800,218116950,1977,1977,1977,1977,0
20250415,155700,218116950,1977,1977,1977,1977,0
20250415,155600,218116950,1977,1977,1977,1977,0
20250415,155500,218116950,1977,1977,1977,1977,0
20250415,155400,218116950,1977,1977,1977,1977,3329
20250415,155300,218116950,1977,1977,1977,1977,0
20250415,155200,218116950,1977,1977,1977,1977,0
20250415,155100,218116950,1977,1977,1977,1977,0
20250415,155000,218116950,1977,1977,1977,1977,0
20250415,154900,218116950,1977,1977,1977,1977,0
20250415,154800,218116950,1977,1977,1977,1977,0
20250415,154700,218116950,1977,1977,1977,1977,0
20250415,154600,218116950,1977,1977,1977,1977,0
20250415,154500,218116950,1977,1977,1977,1977,0
20250415,154400,218116950,1977,1977,1977,1977,0
20250415,154300,218116950,1977,1977,1977,1977,0
20250415,154200,218116950,1977,1977,1977,1977,0
20250415,154100,218116950,1977,1977,1977,1977,0
20250415,154000,218116950,1977,1977,1977,1977,0
20250415,153900,218116950,1977,1977,1977,1977,0
20250415,153800,218116950,1977,1977,1977,1977,0
20250415,153700,218116950,1977,1977,1977,1977,0
20250415,153600,218116950,1977,1977,1977,1977,0
20250415,153500,218116950,1977,1977,1977,1977,0
20250415,153400,218116950,1977,1977,1977,1977,0
20250415,153300,218116950,1977,1977,1977,1977,0
20250415,153200,218116950,1977,1977,1977,1977,0
20250415,153100,218116950,1977,1977,1977,1977,0
20250415,153000,218116950,1977,1977,1977,1977,3329
20250415,152900,211535517,1980,1980,1980,1980,0
20250415,152800,211535517,1980,1980,1980,1980,0
20250415,152700,211535517,1980,1980,1980,1980,0
20250415,152600,211535517,1980,1980,1980,1980,0
20250415,152500,211535517,1980,1980,1980,1980,0
20250415,152400,211535517,1980,1980,1980,1980,0
20250415,152300,211535517,1980,1980,1980,1980,0
20250415,152200,211535517,1980,1980,1980,1980,0
20250415,152100,211535517,1980,1980,1980,1980,0
20250415,152000,211535517,1980,1980,1980,1980,0
20250415,151900,211535517,1980,1980,1980,1980,173
20250415,151800,211192977,1980,1980,1980,1980,300
20250415,151700,210598977,1979,1979,1979,1979,0
20250415,151600,210598977,1979,1979,1979,1979,207
20250415,151500,210189324,1979,1979,1979,1979,0
20250415,151400,210189324,1979,1979,1979,1979,51
20250415,151300,210088395,1978,1978,1978,1978,33
20250415,151200,210023121,1979,1979,1979,1979,22
20250415,151100,209979583,1978,1979,1979,1978,3257
20250415,151000,203537070,1979,1979,1979,1979,1
20250415,150900,203535091,1979,1979,1979,1979,0
20250415,150800,203535091,1979,1979,1979,1979,0
20250415,150700,203535091,1979,1979,1979,1979,972
20250415,150600,201611503,1979,1979,1979,1979,1000
20250415,150500,199632503,1978,1978,1978,1978,0
20250415,150400,199632503,1978,1978,1978,1978,1800
20250415,150300,196072103,1978,1978,1978,1978,0
20250415,150200,196072103,1978,1978,1978,1978,3
20250415,150100,196066169,1979,1979,1979,1979,5
20250415,150000,196056274,1979,1979,1979,1979,0
20250415,145900,196056274,1979,1979,1979,1979,0
20250415,145800,196056274,1979,1979,1979,1979,0
20250415,145700,196056274,1979,1979,1979,1979,5
20250415,145600,196046379,1979,1979,1979,1979,215
20250415,145500,195620894,1978,1978,1978,1978,0
20250415,145400,195620894,1978,1978,1978,1978,0
20250415,145300,195620894,1978,1979,1979,1978,1979
20250415,145200,191704887,1980,1980,1980,1980,96
20250415,145100,191514807,1980,1980,1980,1980,0
20250415,145000,191514807,1980,1980,1980,1980,0
20250415,144900,191514807,1980,1981,1981,1980,207
20250415,144800,191104942,1980,1980,1980,1980,0
20250415,144700,191104942,1980,1981,1981,1980,1411
20250415,144600,188311151,1980,1980,1980,1980,1800
20250415,144500,184747151,1980,1980,1980,1980,1464
20250415,144400,181848431,1979,1979,1979,1979,0
20250415,144300,181848431,1979,1979,1979,1979,5
20250415,144200,181838536,1980,1980,1980,1980,0
20250415,144100,181838536,1980,1980,1980,1980,42
20250415,144000,181755376,1980,1980,1980,1980,0
20250415,143900,181755376,1980,1980,1980,1980,0
20250415,143800,181755376,1980,1980,1980,1980,0
20250415,143700,181755376,1980,1980,1980,1980,0
20250415,143600,181755376,1980,1980,1980,1980,1
20250415,143500,181753396,1980,1980,1980,1980,0
20250415,143400,181753396,1980,1980,1980,1980,0
20250415,143300,181753396,1980,1980,1980,1980,0
20250415,143200,181753396,1980,1980,1980,1980,783
20250415,143100,180203056,1980,1980,1980,1980,4
20250415,143000,180195136,1980,1980,1980,1980,93
20250415,142900,180010996,1980,1980,1980,1980,112
20250415,142800,179789236,1980,1980,1980,1980,991
20250415,142700,177827056,1980,1980,1980,1980,869
20250415,142600,176106436,1981,1981,1981,1981,1338
20250415,142500,173455858,1981,1981,1981,1981,2
20250415,142400,173451896,1981,1982,1982,1981,101
20250415,142300,173251715,1982,1982,1982,1982,654
20250415,142200,171955487,1982,1981,1982,1981,1546
20250415,142100,168892860,1981,1981,1981,1981,0
20250415,142000,168892860,1981,1981,1981,1981,500
20250415,141900,167902360,1981,1981,1981,1981,2
20250415,141800,167898398,1981,1981,1981,1981,453
20250415,141700,167001005,1981,1981,1981,1981,501
20250415,141600,166008524,1982,1982,1982,1982,20
20250415,141500,165968884,1982,1982,1982,1982,2
20250415,141400,165964920,1982,1982,1982,1982,0
20250415,141300,165964920,1982,1982,1982,1982,52
20250415,141200,165861856,1982,1981,1982,1981,274
20250415,141100,165318862,1981,1981,1981,1981,50
20250415,141000,165219812,1981,1982,1982,1981,90
20250415,140900,165041482,1981,1981,1981,1981,0
20250415,140800,165041482,1981,1981,1981,1981,0
20250415,140700,165041482,1981,1981,1981,1981,0
20250415,140600,165041482,1981,1981,1981,1981,0
20250415,140500,165041482,1981,1981,1981,1981,1
20250415,140400,165039501,1981,1981,1981,1981,0
20250415,140300,165039501,1981,1981,1981,1981,51
20250415,140200,164938470,1982,1982,1982,1982,0
20250415,140100,164938470,1982,1983,1983,1982,40
20250415,140000,164859179,1982,1983,1983,1982,1173
20250415,135900,162534195,1982,1982,1982,1982,0
20250415,135800,162534195,1982,1982,1982,1982,0
20250415,135700,162534195,1982,1982,1982,1982,0
20250415,135600,162534195,1982,1982,1982,1982,0
20250415,135500,162534195,1982,1982,1982,1982,486
20250415,135400,161570943,1982,1982,1982,1982,50
20250415,135300,161471843,1983,1983,1983,1983,0
20250415,135200,161471843,1983,1983,1983,1983,0
20250415,135100,161471843,1983,1983,1983,1983,13
20250415,135000,161446064,1983,1983,1983,1983,358
20250415,134900,160736150,1983,1983,1983,1983,0
20250415,134800,160736150,1983,1983,1983,1983,0
20250415,134700,160736150,1983,1983,1983,1983,10
20250415,134600,160716320,1983,1983,1983,1983,0
20250415,134500,160716320,1983,1983,1983,1983,0
20250415,134400,160716320,1983,1983,1983,1983,0
20250415,134300,160716320,1983,1982,1983,1982,303
20250415,134200,160115478,1982,1982,1982,1982,56
20250415,134100,160004486,1983,1983,1983,1983,1
20250415,134000,160002503,1982,1982,1982,1982,3
20250415,133900,159996557,1981,1981,1981,1981,0
20250415,133800,159996557,1981,1981,1981,1981,0
20250415,133700,159996557,1981,1981,1981,1981,0
20250415,133600,159996557,1981,1981,1981,1981,0
20250415,133500,159996557,1981,1981,1981,1981,0
20250415,133400,159996557,1981,1982,1982,1981,674
20250415,133300,158660916,1983,1983,1983,1983,8
20250415,133200,158645052,1984,1984,1984,1984,0
20250415,133100,158645052,1984,1984,1984,1984,0
20250415,133000,158645052,1984,1984,1984,1984,100
20250415,132900,158446652,1984,1984,1984,1984,0
20250415,132800,158446652,1984,1984,1984,1984,0
20250415,132700,158446652,1984,1984,1984,1984,0
20250415,132600,158446652,1984,1984,1984,1984,0
20250415,132500,158446652,1984,1984,1984,1984,0
20250415,132400,158446652,1984,1984,1984,1984,0
20250415,132300,158446652,1984,1984,1984,1984,0
20250415,132200,158446652,1984,1983,1984,1983,2
20250415,132100,158442685,1983,1983,1983,1983,309
20250415,132000,157829938,1983,1983,1983,1983,0
20250415,131900,157829938,1983,1983,1983,1983,0
20250415,131800,157829938,1983,1983,1983,1983,0
20250415,131700,157829938,1983,1983,1983,1983,0
20250415,131600,157829938,1983,1983,1983,1983,0
20250415,131500,157829938,1983,1983,1983,1983,261
20250415,131400,157312375,1983,1983,1983,1983,0
20250415,131300,157312375,1983,1983,1983,1983,0
20250415,131200,157312375,1983,1983,1983,1983,0
20250415,131100,157312375,1983,1984,1984,1983,3
20250415,131000,157306425,1985,1985,1985,1985,3
20250415,130900,157300470,1984,1984,1984,1984,140
20250415,130800,157022710,1983,1983,1983,1983,10
20250415,130700,157002880,1984,1984,1984,1984,0
20250415,130600,157002880,1984,1984,1984,1984,10
20250415,130500,156983040,1984,1984,1984,1984,99
20250415,130400,156786624,1984,1984,1984,1984,0
20250415,130300,156786624,1984,1984,1984,1984,400
20250415,130200,155993024,1985,1985,1985,1985,0
20250415,130100,155993024,1985,1985,1985,1985,0
20250415,130000,155993024,1985,1985,1985,1985,135
20250415,125900,155725049,1985,1984,1985,1984,608
20250415,125800,154518578,1984,1984,1984,1984,0
20250415,125700,154518578,1984,1984,1984,1984,0
20250415,125600,154518578,1984,1986,1986,1984,358
20250415,125500,153807898,1986,1986,1986,1986,0
20250415,125400,153807898,1986,1986,1986,1986,0
20250415,125300,153807898,1986,1986,1986,1986,0
20250415,125200,153807898,1986,1986,1986,1986,0
20250415,125100,153807898,1986,1986,1986,1986,3
20250415,125000,153801940,1986,1986,1986,1986,18
20250415,124900,153766192,1986,1986,1986,1986,50
20250415,124800,153666892,1986,1986,1986,1986,0
20250415,124700,153666892,1986,1986,1986,1986,0
20250415,124600,153666892,1986,1986,1986,1986,0
20250415,124500,153666892,1986,1986,1986,1986,0
20250415,124400,153666892,1986,1986,1986,1986,0
20250415,124300,153666892,1986,1986,1986,1986,0
20250415,124200,153666892,1986,1985,1986,1985,238
20250415,124100,153194461,1986,1986,1986,1986,0
20250415,124000,153194461,1986,1986,1986,1986,0
20250415,123900,153194461,1986,1986,1986,1986,0
20250415,123800,153194461,1986,1986,1986,1986,0
20250415,123700,153194461,1986,1986,1986,1986,0
20250415,123600,153194461,1986,1986,1986,1986,111
20250415,123500,152974015,1987,1985,1987,1985,118
20250415,123400,152739573,1987,1987,1987,1987,113
20250415,123300,152515042,1987,1987,1987,1987,5
20250415,123200,152505107,1984,1983,1984,1983,558
20250415,123100,151398592,1982,1982,1982,1982,0
20250415,123000,151398592,1982,1980,1982,1980,4
20250415,122900,151390670,1980,1980,1980,1980,5
20250415,122800,151380770,1980,1980,1980,1980,6
20250415,122700,151368890,1980,1980,1980,1980,4
20250415,122600,151360970,1980,1980,1980,1980,0
20250415,122500,151360970,1980,1980,1980,1980,0
20250415,122400,151360970,1980,1980,1980,1980,1702
20250415,122300,147991010,1980,1980,1988,1980,1017
20250415,122200,145977054,1978,1978,1978,1978,3
20250415,122100,145971120,1978,1978,1982,1978,1114
20250415,122000,143767424,1984,1984,1984,1984,9
20250415,121900,143749568,1984,1984,1984,1975,10789
20250415,121800,122402932,1982,1983,1983,1982,32
20250415,121700,122339494,1982,1982,1982,1982,0
20250415,121600,122339494,1982,1982,1982,1982,0
20250415,121500,122339494,1982,1982,1982,1982,0
20250415,121400,122339494,1982,1982,1982,1982,0
20250415,121300,122339494,1982,1982,1982,1982,0
20250415,121200,122339494,1982,1982,1982,1982,0
20250415,121100,122339494,1982,1982,1982,1982,2
20250415,121000,122335530,1981,1981,1981,1981,0
20250415,120900,122335530,1981,1981,1981,1981,0
20250415,120800,122335530,1981,1981,1981,1981,332
20250415,120700,121677838,1981,1981,1981,1981,0
20250415,120600,121677838,1981,1982,1984,1981,3678
20250415,120500,114391226,1982,1982,1982,1982,0
20250415,120400,114391226,1982,1982,1982,1982,1
20250415,120300,114389244,1984,1984,1984,1984,20
20250415,120200,114349564,1984,1984,1984,1984,110
20250415,120100,114131324,1984,1984,1984,1984,62
20250415,120000,114008316,1984,1984,1984,1984,0
20250415,115900,114008316,1984,1984,1984,1984,0
20250415,115800,114008316,1984,1984,1984,1984,1
20250415,115700,114006332,1983,1983,1983,1983,0
20250415,115600,114006332,1983,1983,1983,1983,0
20250415,115500,114006332,1983,1983,1983,1983,0
20250415,115400,114006332,1983,1983,1983,1983,0
20250415,115300,114006332,1983,1983,1983,1983,0
20250415,115200,114006332,1983,1983,1983,1983,0
20250415,115100,114006332,1983,1983,1983,1983,0
20250415,115000,114006332,1983,1983,1983,1983,0
20250415,114900,114006332,1983,1983,1983,1983,1059
20250415,114800,111906335,1983,1983,1983,1983,100
20250415,114700,111708035,1981,1983,1983,1981,2948
20250415,114600,105865217,1983,1983,1983,1983,0
20250415,114500,105865217,1983,1983,1983,1983,10
20250415,114400,105845387,1983,1983,1983,1983,0
20250415,114300,105845387,1983,1987,1987,1983,3187
20250415,114200,99514411,1988,1988,1988,1988,0
20250415,114100,99514411,1988,1988,1988,1988,4
20250415,114000,99506459,1988,1988,1988,1988,135
20250415,113900,99238079,1988,1988,1988,1988,4
20250415,113800,99230127,1988,1988,1988,1988,2
20250415,113700,99226151,1988,1988,1988,1988,15
20250415,113600,99196331,1988,1988,1988,1988,0
20250415,113500,99196331,1988,1987,1988,1987,649
20250415,113400,97906753,1987,1987,1987,1987,100
20250415,113300,97708053,1987,1987,1987,1987,365
20250415,113200,96982798,1990,1986,1990,1986,4330
20250415,113100,88383120,1986,1986,1986,1986,0
20250415,113000,88383120,1986,1986,1986,1986,1
20250415,112900,88381134,1985,1985,1985,1985,0
20250415,112800,88381134,1985,1985,1985,1985,0
20250415,112700,88381134,1985,1986,1986,1985,540
20250415,112600,87309212,1986,1986,1986,1986,0
20250415,112500,87309212,1986,1986,1986,1986,0
20250415,112400,87309212,1986,1986,1986,1986,0
20250415,112300,87309212,1986,1990,1990,1986,1273
20250415,112200,84778702,1990,1990,1990,1990,1
20250415,112100,84776712,1990,1990,1990,1990,5
20250415,112000,84766762,1990,1990,1991,1990,70
20250415,111900,84627455,1990,1990,1991,1989,734
20250415,111800,83167491,1991,1991,1991,1991,4
20250415,111700,83159527,1991,1991,1991,1991,0
20250415,111600,83159527,1991,1991,1991,1991,0
20250415,111500,83159527,1991,1989,1991,1989,11
20250415,111400,83137630,1987,1987,1987,1987,0
20250415,111300,83137630,1987,1987,1987,1987,0
20250415,111200,83137630,1987,1987,1987,1987,0
20250415,111100,83137630,1987,1987,1987,1987,0
20250415,111000,83137630,1987,1987,1987,1987,0
20250415,110900,83137630,1987,1987,1987,1987,10
20250415,110800,83117760,1986,1986,1986,1986,0
20250415,110700,83117760,1986,1986,1986,1986,0
20250415,110600,83117760,1986,1986,1986,1986,239
20250415,110500,82643106,1986,1986,1986,1986,8
20250415,110400,82627218,1985,1985,1985,1985,44
20250415,110300,82539878,1984,1984,1984,1984,500
20250415,110200,81547878,1983,1983,1983,1983,0
20250415,110100,81547878,1983,1983,1983,1983,0
20250415,110000,81547878,1983,1983,1983,1983,0
20250415,105900,81547878,1983,1983,1983,1983,0
20250415,105800,81547878,1983,1983,1983,1983,0
20250415,105700,81547878,1983,1983,1983,1983,0
20250415,105600,81547878,1983,1983,1983,1983,0
20250415,105500,81547878,1983,1985,1985,1983,200
20250415,105400,81151248,1985,1986,1987,1985,81
20250415,105300,80990340,1986,1986,1986,1986,19
20250415,105200,80952606,1986,1983,1991,1983,1011
20250415,105100,78943573,1983,1983,1983,1983,0
20250415,105000,78943573,1983,1983,1983,1983,0
20250415,104900,78943573,1983,1983,1983,1983,20
20250415,104800,78903913,1983,1983,1983,1983,510
20250415,104700,77892583,1983,1983,1983,1983,1
20250415,104600,77890600,1982,1982,1982,1982,0
20250415,104500,77890600,1982,1982,1982,1982,31
20250415,104400,77829158,1981,1981,1981,1981,85
20250415,104300,77660773,1981,1981,1981,1981,0
20250415,104200,77660773,1981,1981,1981,1981,0
20250415,104100,77660773,1981,1981,1981,1981,0
20250415,104000,77660773,1981,1983,1983,1981,1609
20250415,103900,74472108,1985,1985,1985,1985,8
20250415,103800,74456228,1983,1983,1983,1983,0
20250415,103700,74456228,1983,1983,1983,1983,0
20250415,103600,74456228,1983,1983,1983,1983,0
20250415,103500,74456228,1983,1982,1983,1982,842
20250415,103400,72786543,1980,1980,1980,1980,1
20250415,103300,72784563,1980,1980,1980,1980,0
20250415,103200,72784563,1980,1980,1980,1980,0
20250415,103100,72784563,1980,1982,1982,1980,2996
20250415,103000,66852291,1982,1982,1982,1982,0
20250415,102900,66852291,1982,1983,1983,1982,63
20250415,102800,66727411,1983,1983,1983,1983,0
20250415,102700,66727411,1983,1983,1983,1983,2
20250415,102600,66723445,1983,1983,1983,1983,5
20250415,102500,66713530,1983,1982,1983,1982,2
20250415,102400,66709565,1983,1983,1983,1983,0
20250415,102300,66709565,1983,1983,1983,1983,0
20250415,102200,66709565,1983,1982,1983,1982,10
20250415,102100,66689736,1983,1982,1983,1982,38
20250415,102000,66614384,1983,1982,1983,1982,10
20250415,101900,66594555,1983,1983,1983,1983,0
20250415,101800,66594555,1983,1980,1983,1980,52
20250415,101700,66491590,1980,1980,1982,1980,140
20250415,101600,66214190,1980,1980,1980,1980,0
20250415,101500,66214190,1980,1979,1980,1979,52
20250415,101400,66111263,1979,1978,1979,1978,4
20250415,101300,66103349,1978,1977,1978,1977,269
20250415,101200,65571535,1977,1977,1977,1977,2
20250415,101100,65567581,1977,1977,1977,1977,3
20250415,101000,65561650,1977,1977,1977,1977,1
20250415,100900,65559673,1976,1976,1976,1976,234
20250415,100800,65097289,1976,1976,1976,1976,3
20250415,100700,65091361,1975,1976,1976,1975,52
20250415,100600,64988657,1974,1974,1974,1974,0
20250415,100500,64988657,1974,1975,1975,1974,70
20250415,100400,64850442,1976,1976,1976,1976,10
20250415,100300,64830682,1976,1976,1976,1976,0
20250415,100200,64830682,1976,1976,1976,1976,2
20250415,100100,64826730,1976,1975,1976,1975,226
20250415,100000,64380379,1975,1975,1975,1975,13
20250415,095900,64354704,1974,1974,1974,1974,0
20250415,095800,64354704,1974,1974,1974,1974,80
20250415,095700,64196784,1975,1975,1975,1975,6
20250415,095600,64184934,1975,1975,1975,1975,15
20250415,095500,64155309,1975,1975,1975,1975,32
20250415,095400,64092109,1975,1975,1975,1975,33
20250415,095300,64026934,1974,1974,1974,1974,374
20250415,095200,63288658,1974,1974,1974,1974,12
20250415,095100,63264970,1974,1974,1974,1974,15
20250415,095000,63235360,1974,1973,1974,1973,108
20250415,094900,63022271,1973,1974,1974,1973,885
20250415,094800,61276115,1974,1975,1975,1974,805
20250415,094700,59686499,1975,1975,1975,1975,52
20250415,094600,59583799,1976,1976,1976,1976,33
20250415,094500,59518591,1978,1980,1980,1976,2909
20250415,094400,53767190,1979,1979,1979,1979,63
20250415,094300,53642513,1979,1979,1979,1979,2
20250415,094200,53638555,1979,1978,1981,1978,28
20250415,094100,53583108,1978,1978,1978,1978,57
20250415,094000,53470362,1978,1978,1978,1978,0
20250415,093900,53470362,1978,1978,1978,1978,0
20250415,093800,53470362,1978,1977,1978,1977,2
20250415,093700,53466407,1978,1978,1978,1978,0
20250415,093600,53466407,1978,1977,1978,1977,73
20250415,093500,53322045,1977,1977,1977,1977,11
20250415,093400,53300298,1977,1977,1977,1977,4
20250415,093300,53292390,1977,1977,1977,1977,8
20250415,093200,53276574,1977,1977,1977,1977,2
20250415,093100,53272620,1977,1973,1977,1973,1062
20250415,093000,51176095,1972,1972,1972,1972,165
20250415,092900,50850715,1973,1971,1973,1971,2
20250415,092800,50846771,1977,1975,1977,1970,7319
20250415,092700,36408947,1977,1976,1977,1974,3059
20250415,092600,30367247,1976,1976,1976,1976,13
20250415,092500,30341559,1977,1978,1978,1977,21
20250415,092400,30300032,1978,1978,1978,1978,0
20250415,092300,30300032,1978,1978,1978,1976,1027
20250415,092200,28270434,1979,1977,1979,1977,1007
20250415,092100,26278759,1977,1977,1977,1977,355
20250415,092000,25576924,1977,1982,1982,1977,2580
20250415,091900,20470139,1982,1982,1982,1981,1382
20250415,091800,17732308,1982,1981,1982,1981,136
20250415,091700,17462760,1982,1984,1984,1982,992
20250415,091600,15495873,1989,1984,1989,1983,413
20250415,091500,14676763,1989,1985,1989,1985,1090
20250415,091400,12512969,1991,1986,1991,1986,93
20250415,091300,12328066,1991,1991,1991,1991,0
20250415,091200,12328066,1991,1991,1991,1991,1000
20250415,091100,10337066,1986,1987,1991,1986,26
20250415,091000,10285390,1988,1992,1992,1988,716
20250415,090900,8861242,1989,1989,1989,1989,0
20250415,090800,8861242,1989,1991,1992,1989,150
20250415,090700,8562711,1992,1996,1996,1992,375
20250415,090600,7815409,2005,1996,2005,1994,1177
20250415,090500,5462010,2000,2000,2000,2000,0
20250415,090400,5462010,2000,2000,2000,1995,801
20250415,090300,3862515,2005,2005,2005,2005,0
20250415,090200,3862515,2005,2010,2010,2005,5
20250415,090100,3852480,1993,2010,2010,1993,26
20250415,090000,3800645,2005,1997,2005,1997,1901
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 182400 218116950 1977 1977 1977 1977 3329
3 20250415 182300 218116950 1977 1977 1977 1977 0
4 20250415 182200 218116950 1977 1977 1977 1977 0
5 20250415 182100 218116950 1977 1977 1977 1977 0
6 20250415 182000 218116950 1977 1977 1977 1977 0
7 20250415 181900 218116950 1977 1977 1977 1977 0
8 20250415 181800 218116950 1977 1977 1977 1977 0
9 20250415 181700 218116950 1977 1977 1977 1977 0
10 20250415 181600 218116950 1977 1977 1977 1977 0
11 20250415 181500 218116950 1977 1977 1977 1977 0
12 20250415 181400 218116950 1977 1977 1977 1977 0
13 20250415 181300 218116950 1977 1977 1977 1977 0
14 20250415 181200 218116950 1977 1977 1977 1977 0
15 20250415 181100 218116950 1977 1977 1977 1977 0
16 20250415 181000 218116950 1977 1977 1977 1977 0
17 20250415 180900 218116950 1977 1977 1977 1977 0
18 20250415 180800 218116950 1977 1977 1977 1977 0
19 20250415 180700 218116950 1977 1977 1977 1977 0
20 20250415 180600 218116950 1977 1977 1977 1977 0
21 20250415 180500 218116950 1977 1977 1977 1977 0
22 20250415 180400 218116950 1977 1977 1977 1977 0
23 20250415 180300 218116950 1977 1977 1977 1977 0
24 20250415 180200 218116950 1977 1977 1977 1977 0
25 20250415 180100 218116950 1977 1977 1977 1977 0
26 20250415 180000 218116950 1977 1977 1977 1977 0
27 20250415 175900 218116950 1977 1977 1977 1977 0
28 20250415 175800 218116950 1977 1977 1977 1977 0
29 20250415 175700 218116950 1977 1977 1977 1977 0
30 20250415 175600 218116950 1977 1977 1977 1977 0
31 20250415 175500 218116950 1977 1977 1977 1977 0
32 20250415 175400 218116950 1977 1977 1977 1977 3329
33 20250415 175300 218116950 1977 1977 1977 1977 0
34 20250415 175200 218116950 1977 1977 1977 1977 0
35 20250415 175100 218116950 1977 1977 1977 1977 0
36 20250415 175000 218116950 1977 1977 1977 1977 0
37 20250415 174900 218116950 1977 1977 1977 1977 0
38 20250415 174800 218116950 1977 1977 1977 1977 0
39 20250415 174700 218116950 1977 1977 1977 1977 0
40 20250415 174600 218116950 1977 1977 1977 1977 0
41 20250415 174500 218116950 1977 1977 1977 1977 0
42 20250415 174400 218116950 1977 1977 1977 1977 0
43 20250415 174300 218116950 1977 1977 1977 1977 0
44 20250415 174200 218116950 1977 1977 1977 1977 0
45 20250415 174100 218116950 1977 1977 1977 1977 0
46 20250415 174000 218116950 1977 1977 1977 1977 0
47 20250415 173900 218116950 1977 1977 1977 1977 0
48 20250415 173800 218116950 1977 1977 1977 1977 0
49 20250415 173700 218116950 1977 1977 1977 1977 0
50 20250415 173600 218116950 1977 1977 1977 1977 0
51 20250415 173500 218116950 1977 1977 1977 1977 0
52 20250415 173400 218116950 1977 1977 1977 1977 0
53 20250415 173300 218116950 1977 1977 1977 1977 0
54 20250415 173200 218116950 1977 1977 1977 1977 0
55 20250415 173100 218116950 1977 1977 1977 1977 0
56 20250415 173000 218116950 1977 1977 1977 1977 0
57 20250415 172900 218116950 1977 1977 1977 1977 0
58 20250415 172800 218116950 1977 1977 1977 1977 0
59 20250415 172700 218116950 1977 1977 1977 1977 0
60 20250415 172600 218116950 1977 1977 1977 1977 0
61 20250415 172500 218116950 1977 1977 1977 1977 0
62 20250415 172400 218116950 1977 1977 1977 1977 3329
63 20250415 172300 218116950 1977 1977 1977 1977 0
64 20250415 172200 218116950 1977 1977 1977 1977 0
65 20250415 172100 218116950 1977 1977 1977 1977 0
66 20250415 172000 218116950 1977 1977 1977 1977 0
67 20250415 171900 218116950 1977 1977 1977 1977 0
68 20250415 171800 218116950 1977 1977 1977 1977 0
69 20250415 171700 218116950 1977 1977 1977 1977 0
70 20250415 171600 218116950 1977 1977 1977 1977 0
71 20250415 171500 218116950 1977 1977 1977 1977 0
72 20250415 171400 218116950 1977 1977 1977 1977 0
73 20250415 171300 218116950 1977 1977 1977 1977 0
74 20250415 171200 218116950 1977 1977 1977 1977 0
75 20250415 171100 218116950 1977 1977 1977 1977 0
76 20250415 171000 218116950 1977 1977 1977 1977 0
77 20250415 170900 218116950 1977 1977 1977 1977 0
78 20250415 170800 218116950 1977 1977 1977 1977 0
79 20250415 170700 218116950 1977 1977 1977 1977 0
80 20250415 170600 218116950 1977 1977 1977 1977 0
81 20250415 170500 218116950 1977 1977 1977 1977 0
82 20250415 170400 218116950 1977 1977 1977 1977 0
83 20250415 170300 218116950 1977 1977 1977 1977 0
84 20250415 170200 218116950 1977 1977 1977 1977 0
85 20250415 170100 218116950 1977 1977 1977 1977 0
86 20250415 170000 218116950 1977 1977 1977 1977 0
87 20250415 165900 218116950 1977 1977 1977 1977 0
88 20250415 165800 218116950 1977 1977 1977 1977 0
89 20250415 165700 218116950 1977 1977 1977 1977 0
90 20250415 165600 218116950 1977 1977 1977 1977 0
91 20250415 165500 218116950 1977 1977 1977 1977 0
92 20250415 165400 218116950 1977 1977 1977 1977 3329
93 20250415 165300 218116950 1977 1977 1977 1977 0
94 20250415 165200 218116950 1977 1977 1977 1977 0
95 20250415 165100 218116950 1977 1977 1977 1977 0
96 20250415 165000 218116950 1977 1977 1977 1977 0
97 20250415 164900 218116950 1977 1977 1977 1977 0
98 20250415 164800 218116950 1977 1977 1977 1977 0
99 20250415 164700 218116950 1977 1977 1977 1977 0
100 20250415 164600 218116950 1977 1977 1977 1977 0
101 20250415 164500 218116950 1977 1977 1977 1977 0
102 20250415 164400 218116950 1977 1977 1977 1977 0
103 20250415 164300 218116950 1977 1977 1977 1977 0
104 20250415 164200 218116950 1977 1977 1977 1977 0
105 20250415 164100 218116950 1977 1977 1977 1977 0
106 20250415 164000 218116950 1977 1977 1977 1977 0
107 20250415 163900 218116950 1977 1977 1977 1977 0
108 20250415 163800 218116950 1977 1977 1977 1977 0
109 20250415 163700 218116950 1977 1977 1977 1977 0
110 20250415 163600 218116950 1977 1977 1977 1977 0
111 20250415 163500 218116950 1977 1977 1977 1977 0
112 20250415 163400 218116950 1977 1977 1977 1977 0
113 20250415 163300 218116950 1977 1977 1977 1977 0
114 20250415 163200 218116950 1977 1977 1977 1977 0
115 20250415 163100 218116950 1977 1977 1977 1977 0
116 20250415 163000 218116950 1977 1977 1977 1977 0
117 20250415 162900 218116950 1977 1977 1977 1977 0
118 20250415 162800 218116950 1977 1977 1977 1977 0
119 20250415 162700 218116950 1977 1977 1977 1977 0
120 20250415 162600 218116950 1977 1977 1977 1977 0
121 20250415 162500 218116950 1977 1977 1977 1977 0
122 20250415 162400 218116950 1977 1977 1977 1977 3329
123 20250415 162300 218116950 1977 1977 1977 1977 0
124 20250415 162200 218116950 1977 1977 1977 1977 0
125 20250415 162100 218116950 1977 1977 1977 1977 0
126 20250415 162000 218116950 1977 1977 1977 1977 0
127 20250415 161900 218116950 1977 1977 1977 1977 0
128 20250415 161800 218116950 1977 1977 1977 1977 0
129 20250415 161700 218116950 1977 1977 1977 1977 0
130 20250415 161600 218116950 1977 1977 1977 1977 0
131 20250415 161500 218116950 1977 1977 1977 1977 0
132 20250415 161400 218116950 1977 1977 1977 1977 0
133 20250415 161300 218116950 1977 1977 1977 1977 0
134 20250415 161200 218116950 1977 1977 1977 1977 0
135 20250415 161100 218116950 1977 1977 1977 1977 0
136 20250415 161000 218116950 1977 1977 1977 1977 0
137 20250415 160900 218116950 1977 1977 1977 1977 0
138 20250415 160800 218116950 1977 1977 1977 1977 0
139 20250415 160700 218116950 1977 1977 1977 1977 0
140 20250415 160600 218116950 1977 1977 1977 1977 0
141 20250415 160500 218116950 1977 1977 1977 1977 0
142 20250415 160400 218116950 1977 1977 1977 1977 0
143 20250415 160300 218116950 1977 1977 1977 1977 0
144 20250415 160200 218116950 1977 1977 1977 1977 0
145 20250415 160100 218116950 1977 1977 1977 1977 0
146 20250415 160000 218116950 1977 1977 1977 1977 0
147 20250415 155900 218116950 1977 1977 1977 1977 0
148 20250415 155800 218116950 1977 1977 1977 1977 0
149 20250415 155700 218116950 1977 1977 1977 1977 0
150 20250415 155600 218116950 1977 1977 1977 1977 0
151 20250415 155500 218116950 1977 1977 1977 1977 0
152 20250415 155400 218116950 1977 1977 1977 1977 3329
153 20250415 155300 218116950 1977 1977 1977 1977 0
154 20250415 155200 218116950 1977 1977 1977 1977 0
155 20250415 155100 218116950 1977 1977 1977 1977 0
156 20250415 155000 218116950 1977 1977 1977 1977 0
157 20250415 154900 218116950 1977 1977 1977 1977 0
158 20250415 154800 218116950 1977 1977 1977 1977 0
159 20250415 154700 218116950 1977 1977 1977 1977 0
160 20250415 154600 218116950 1977 1977 1977 1977 0
161 20250415 154500 218116950 1977 1977 1977 1977 0
162 20250415 154400 218116950 1977 1977 1977 1977 0
163 20250415 154300 218116950 1977 1977 1977 1977 0
164 20250415 154200 218116950 1977 1977 1977 1977 0
165 20250415 154100 218116950 1977 1977 1977 1977 0
166 20250415 154000 218116950 1977 1977 1977 1977 0
167 20250415 153900 218116950 1977 1977 1977 1977 0
168 20250415 153800 218116950 1977 1977 1977 1977 0
169 20250415 153700 218116950 1977 1977 1977 1977 0
170 20250415 153600 218116950 1977 1977 1977 1977 0
171 20250415 153500 218116950 1977 1977 1977 1977 0
172 20250415 153400 218116950 1977 1977 1977 1977 0
173 20250415 153300 218116950 1977 1977 1977 1977 0
174 20250415 153200 218116950 1977 1977 1977 1977 0
175 20250415 153100 218116950 1977 1977 1977 1977 0
176 20250415 153000 218116950 1977 1977 1977 1977 3329
177 20250415 152900 211535517 1980 1980 1980 1980 0
178 20250415 152800 211535517 1980 1980 1980 1980 0
179 20250415 152700 211535517 1980 1980 1980 1980 0
180 20250415 152600 211535517 1980 1980 1980 1980 0
181 20250415 152500 211535517 1980 1980 1980 1980 0
182 20250415 152400 211535517 1980 1980 1980 1980 0
183 20250415 152300 211535517 1980 1980 1980 1980 0
184 20250415 152200 211535517 1980 1980 1980 1980 0
185 20250415 152100 211535517 1980 1980 1980 1980 0
186 20250415 152000 211535517 1980 1980 1980 1980 0
187 20250415 151900 211535517 1980 1980 1980 1980 173
188 20250415 151800 211192977 1980 1980 1980 1980 300
189 20250415 151700 210598977 1979 1979 1979 1979 0
190 20250415 151600 210598977 1979 1979 1979 1979 207
191 20250415 151500 210189324 1979 1979 1979 1979 0
192 20250415 151400 210189324 1979 1979 1979 1979 51
193 20250415 151300 210088395 1978 1978 1978 1978 33
194 20250415 151200 210023121 1979 1979 1979 1979 22
195 20250415 151100 209979583 1978 1979 1979 1978 3257
196 20250415 151000 203537070 1979 1979 1979 1979 1
197 20250415 150900 203535091 1979 1979 1979 1979 0
198 20250415 150800 203535091 1979 1979 1979 1979 0
199 20250415 150700 203535091 1979 1979 1979 1979 972
200 20250415 150600 201611503 1979 1979 1979 1979 1000
201 20250415 150500 199632503 1978 1978 1978 1978 0
202 20250415 150400 199632503 1978 1978 1978 1978 1800
203 20250415 150300 196072103 1978 1978 1978 1978 0
204 20250415 150200 196072103 1978 1978 1978 1978 3
205 20250415 150100 196066169 1979 1979 1979 1979 5
206 20250415 150000 196056274 1979 1979 1979 1979 0
207 20250415 145900 196056274 1979 1979 1979 1979 0
208 20250415 145800 196056274 1979 1979 1979 1979 0
209 20250415 145700 196056274 1979 1979 1979 1979 5
210 20250415 145600 196046379 1979 1979 1979 1979 215
211 20250415 145500 195620894 1978 1978 1978 1978 0
212 20250415 145400 195620894 1978 1978 1978 1978 0
213 20250415 145300 195620894 1978 1979 1979 1978 1979
214 20250415 145200 191704887 1980 1980 1980 1980 96
215 20250415 145100 191514807 1980 1980 1980 1980 0
216 20250415 145000 191514807 1980 1980 1980 1980 0
217 20250415 144900 191514807 1980 1981 1981 1980 207
218 20250415 144800 191104942 1980 1980 1980 1980 0
219 20250415 144700 191104942 1980 1981 1981 1980 1411
220 20250415 144600 188311151 1980 1980 1980 1980 1800
221 20250415 144500 184747151 1980 1980 1980 1980 1464
222 20250415 144400 181848431 1979 1979 1979 1979 0
223 20250415 144300 181848431 1979 1979 1979 1979 5
224 20250415 144200 181838536 1980 1980 1980 1980 0
225 20250415 144100 181838536 1980 1980 1980 1980 42
226 20250415 144000 181755376 1980 1980 1980 1980 0
227 20250415 143900 181755376 1980 1980 1980 1980 0
228 20250415 143800 181755376 1980 1980 1980 1980 0
229 20250415 143700 181755376 1980 1980 1980 1980 0
230 20250415 143600 181755376 1980 1980 1980 1980 1
231 20250415 143500 181753396 1980 1980 1980 1980 0
232 20250415 143400 181753396 1980 1980 1980 1980 0
233 20250415 143300 181753396 1980 1980 1980 1980 0
234 20250415 143200 181753396 1980 1980 1980 1980 783
235 20250415 143100 180203056 1980 1980 1980 1980 4
236 20250415 143000 180195136 1980 1980 1980 1980 93
237 20250415 142900 180010996 1980 1980 1980 1980 112
238 20250415 142800 179789236 1980 1980 1980 1980 991
239 20250415 142700 177827056 1980 1980 1980 1980 869
240 20250415 142600 176106436 1981 1981 1981 1981 1338
241 20250415 142500 173455858 1981 1981 1981 1981 2
242 20250415 142400 173451896 1981 1982 1982 1981 101
243 20250415 142300 173251715 1982 1982 1982 1982 654
244 20250415 142200 171955487 1982 1981 1982 1981 1546
245 20250415 142100 168892860 1981 1981 1981 1981 0
246 20250415 142000 168892860 1981 1981 1981 1981 500
247 20250415 141900 167902360 1981 1981 1981 1981 2
248 20250415 141800 167898398 1981 1981 1981 1981 453
249 20250415 141700 167001005 1981 1981 1981 1981 501
250 20250415 141600 166008524 1982 1982 1982 1982 20
251 20250415 141500 165968884 1982 1982 1982 1982 2
252 20250415 141400 165964920 1982 1982 1982 1982 0
253 20250415 141300 165964920 1982 1982 1982 1982 52
254 20250415 141200 165861856 1982 1981 1982 1981 274
255 20250415 141100 165318862 1981 1981 1981 1981 50
256 20250415 141000 165219812 1981 1982 1982 1981 90
257 20250415 140900 165041482 1981 1981 1981 1981 0
258 20250415 140800 165041482 1981 1981 1981 1981 0
259 20250415 140700 165041482 1981 1981 1981 1981 0
260 20250415 140600 165041482 1981 1981 1981 1981 0
261 20250415 140500 165041482 1981 1981 1981 1981 1
262 20250415 140400 165039501 1981 1981 1981 1981 0
263 20250415 140300 165039501 1981 1981 1981 1981 51
264 20250415 140200 164938470 1982 1982 1982 1982 0
265 20250415 140100 164938470 1982 1983 1983 1982 40
266 20250415 140000 164859179 1982 1983 1983 1982 1173
267 20250415 135900 162534195 1982 1982 1982 1982 0
268 20250415 135800 162534195 1982 1982 1982 1982 0
269 20250415 135700 162534195 1982 1982 1982 1982 0
270 20250415 135600 162534195 1982 1982 1982 1982 0
271 20250415 135500 162534195 1982 1982 1982 1982 486
272 20250415 135400 161570943 1982 1982 1982 1982 50
273 20250415 135300 161471843 1983 1983 1983 1983 0
274 20250415 135200 161471843 1983 1983 1983 1983 0
275 20250415 135100 161471843 1983 1983 1983 1983 13
276 20250415 135000 161446064 1983 1983 1983 1983 358
277 20250415 134900 160736150 1983 1983 1983 1983 0
278 20250415 134800 160736150 1983 1983 1983 1983 0
279 20250415 134700 160736150 1983 1983 1983 1983 10
280 20250415 134600 160716320 1983 1983 1983 1983 0
281 20250415 134500 160716320 1983 1983 1983 1983 0
282 20250415 134400 160716320 1983 1983 1983 1983 0
283 20250415 134300 160716320 1983 1982 1983 1982 303
284 20250415 134200 160115478 1982 1982 1982 1982 56
285 20250415 134100 160004486 1983 1983 1983 1983 1
286 20250415 134000 160002503 1982 1982 1982 1982 3
287 20250415 133900 159996557 1981 1981 1981 1981 0
288 20250415 133800 159996557 1981 1981 1981 1981 0
289 20250415 133700 159996557 1981 1981 1981 1981 0
290 20250415 133600 159996557 1981 1981 1981 1981 0
291 20250415 133500 159996557 1981 1981 1981 1981 0
292 20250415 133400 159996557 1981 1982 1982 1981 674
293 20250415 133300 158660916 1983 1983 1983 1983 8
294 20250415 133200 158645052 1984 1984 1984 1984 0
295 20250415 133100 158645052 1984 1984 1984 1984 0
296 20250415 133000 158645052 1984 1984 1984 1984 100
297 20250415 132900 158446652 1984 1984 1984 1984 0
298 20250415 132800 158446652 1984 1984 1984 1984 0
299 20250415 132700 158446652 1984 1984 1984 1984 0
300 20250415 132600 158446652 1984 1984 1984 1984 0
301 20250415 132500 158446652 1984 1984 1984 1984 0
302 20250415 132400 158446652 1984 1984 1984 1984 0
303 20250415 132300 158446652 1984 1984 1984 1984 0
304 20250415 132200 158446652 1984 1983 1984 1983 2
305 20250415 132100 158442685 1983 1983 1983 1983 309
306 20250415 132000 157829938 1983 1983 1983 1983 0
307 20250415 131900 157829938 1983 1983 1983 1983 0
308 20250415 131800 157829938 1983 1983 1983 1983 0
309 20250415 131700 157829938 1983 1983 1983 1983 0
310 20250415 131600 157829938 1983 1983 1983 1983 0
311 20250415 131500 157829938 1983 1983 1983 1983 261
312 20250415 131400 157312375 1983 1983 1983 1983 0
313 20250415 131300 157312375 1983 1983 1983 1983 0
314 20250415 131200 157312375 1983 1983 1983 1983 0
315 20250415 131100 157312375 1983 1984 1984 1983 3
316 20250415 131000 157306425 1985 1985 1985 1985 3
317 20250415 130900 157300470 1984 1984 1984 1984 140
318 20250415 130800 157022710 1983 1983 1983 1983 10
319 20250415 130700 157002880 1984 1984 1984 1984 0
320 20250415 130600 157002880 1984 1984 1984 1984 10
321 20250415 130500 156983040 1984 1984 1984 1984 99
322 20250415 130400 156786624 1984 1984 1984 1984 0
323 20250415 130300 156786624 1984 1984 1984 1984 400
324 20250415 130200 155993024 1985 1985 1985 1985 0
325 20250415 130100 155993024 1985 1985 1985 1985 0
326 20250415 130000 155993024 1985 1985 1985 1985 135
327 20250415 125900 155725049 1985 1984 1985 1984 608
328 20250415 125800 154518578 1984 1984 1984 1984 0
329 20250415 125700 154518578 1984 1984 1984 1984 0
330 20250415 125600 154518578 1984 1986 1986 1984 358
331 20250415 125500 153807898 1986 1986 1986 1986 0
332 20250415 125400 153807898 1986 1986 1986 1986 0
333 20250415 125300 153807898 1986 1986 1986 1986 0
334 20250415 125200 153807898 1986 1986 1986 1986 0
335 20250415 125100 153807898 1986 1986 1986 1986 3
336 20250415 125000 153801940 1986 1986 1986 1986 18
337 20250415 124900 153766192 1986 1986 1986 1986 50
338 20250415 124800 153666892 1986 1986 1986 1986 0
339 20250415 124700 153666892 1986 1986 1986 1986 0
340 20250415 124600 153666892 1986 1986 1986 1986 0
341 20250415 124500 153666892 1986 1986 1986 1986 0
342 20250415 124400 153666892 1986 1986 1986 1986 0
343 20250415 124300 153666892 1986 1986 1986 1986 0
344 20250415 124200 153666892 1986 1985 1986 1985 238
345 20250415 124100 153194461 1986 1986 1986 1986 0
346 20250415 124000 153194461 1986 1986 1986 1986 0
347 20250415 123900 153194461 1986 1986 1986 1986 0
348 20250415 123800 153194461 1986 1986 1986 1986 0
349 20250415 123700 153194461 1986 1986 1986 1986 0
350 20250415 123600 153194461 1986 1986 1986 1986 111
351 20250415 123500 152974015 1987 1985 1987 1985 118
352 20250415 123400 152739573 1987 1987 1987 1987 113
353 20250415 123300 152515042 1987 1987 1987 1987 5
354 20250415 123200 152505107 1984 1983 1984 1983 558
355 20250415 123100 151398592 1982 1982 1982 1982 0
356 20250415 123000 151398592 1982 1980 1982 1980 4
357 20250415 122900 151390670 1980 1980 1980 1980 5
358 20250415 122800 151380770 1980 1980 1980 1980 6
359 20250415 122700 151368890 1980 1980 1980 1980 4
360 20250415 122600 151360970 1980 1980 1980 1980 0
361 20250415 122500 151360970 1980 1980 1980 1980 0
362 20250415 122400 151360970 1980 1980 1980 1980 1702
363 20250415 122300 147991010 1980 1980 1988 1980 1017
364 20250415 122200 145977054 1978 1978 1978 1978 3
365 20250415 122100 145971120 1978 1978 1982 1978 1114
366 20250415 122000 143767424 1984 1984 1984 1984 9
367 20250415 121900 143749568 1984 1984 1984 1975 10789
368 20250415 121800 122402932 1982 1983 1983 1982 32
369 20250415 121700 122339494 1982 1982 1982 1982 0
370 20250415 121600 122339494 1982 1982 1982 1982 0
371 20250415 121500 122339494 1982 1982 1982 1982 0
372 20250415 121400 122339494 1982 1982 1982 1982 0
373 20250415 121300 122339494 1982 1982 1982 1982 0
374 20250415 121200 122339494 1982 1982 1982 1982 0
375 20250415 121100 122339494 1982 1982 1982 1982 2
376 20250415 121000 122335530 1981 1981 1981 1981 0
377 20250415 120900 122335530 1981 1981 1981 1981 0
378 20250415 120800 122335530 1981 1981 1981 1981 332
379 20250415 120700 121677838 1981 1981 1981 1981 0
380 20250415 120600 121677838 1981 1982 1984 1981 3678
381 20250415 120500 114391226 1982 1982 1982 1982 0
382 20250415 120400 114391226 1982 1982 1982 1982 1
383 20250415 120300 114389244 1984 1984 1984 1984 20
384 20250415 120200 114349564 1984 1984 1984 1984 110
385 20250415 120100 114131324 1984 1984 1984 1984 62
386 20250415 120000 114008316 1984 1984 1984 1984 0
387 20250415 115900 114008316 1984 1984 1984 1984 0
388 20250415 115800 114008316 1984 1984 1984 1984 1
389 20250415 115700 114006332 1983 1983 1983 1983 0
390 20250415 115600 114006332 1983 1983 1983 1983 0
391 20250415 115500 114006332 1983 1983 1983 1983 0
392 20250415 115400 114006332 1983 1983 1983 1983 0
393 20250415 115300 114006332 1983 1983 1983 1983 0
394 20250415 115200 114006332 1983 1983 1983 1983 0
395 20250415 115100 114006332 1983 1983 1983 1983 0
396 20250415 115000 114006332 1983 1983 1983 1983 0
397 20250415 114900 114006332 1983 1983 1983 1983 1059
398 20250415 114800 111906335 1983 1983 1983 1983 100
399 20250415 114700 111708035 1981 1983 1983 1981 2948
400 20250415 114600 105865217 1983 1983 1983 1983 0
401 20250415 114500 105865217 1983 1983 1983 1983 10
402 20250415 114400 105845387 1983 1983 1983 1983 0
403 20250415 114300 105845387 1983 1987 1987 1983 3187
404 20250415 114200 99514411 1988 1988 1988 1988 0
405 20250415 114100 99514411 1988 1988 1988 1988 4
406 20250415 114000 99506459 1988 1988 1988 1988 135
407 20250415 113900 99238079 1988 1988 1988 1988 4
408 20250415 113800 99230127 1988 1988 1988 1988 2
409 20250415 113700 99226151 1988 1988 1988 1988 15
410 20250415 113600 99196331 1988 1988 1988 1988 0
411 20250415 113500 99196331 1988 1987 1988 1987 649
412 20250415 113400 97906753 1987 1987 1987 1987 100
413 20250415 113300 97708053 1987 1987 1987 1987 365
414 20250415 113200 96982798 1990 1986 1990 1986 4330
415 20250415 113100 88383120 1986 1986 1986 1986 0
416 20250415 113000 88383120 1986 1986 1986 1986 1
417 20250415 112900 88381134 1985 1985 1985 1985 0
418 20250415 112800 88381134 1985 1985 1985 1985 0
419 20250415 112700 88381134 1985 1986 1986 1985 540
420 20250415 112600 87309212 1986 1986 1986 1986 0
421 20250415 112500 87309212 1986 1986 1986 1986 0
422 20250415 112400 87309212 1986 1986 1986 1986 0
423 20250415 112300 87309212 1986 1990 1990 1986 1273
424 20250415 112200 84778702 1990 1990 1990 1990 1
425 20250415 112100 84776712 1990 1990 1990 1990 5
426 20250415 112000 84766762 1990 1990 1991 1990 70
427 20250415 111900 84627455 1990 1990 1991 1989 734
428 20250415 111800 83167491 1991 1991 1991 1991 4
429 20250415 111700 83159527 1991 1991 1991 1991 0
430 20250415 111600 83159527 1991 1991 1991 1991 0
431 20250415 111500 83159527 1991 1989 1991 1989 11
432 20250415 111400 83137630 1987 1987 1987 1987 0
433 20250415 111300 83137630 1987 1987 1987 1987 0
434 20250415 111200 83137630 1987 1987 1987 1987 0
435 20250415 111100 83137630 1987 1987 1987 1987 0
436 20250415 111000 83137630 1987 1987 1987 1987 0
437 20250415 110900 83137630 1987 1987 1987 1987 10
438 20250415 110800 83117760 1986 1986 1986 1986 0
439 20250415 110700 83117760 1986 1986 1986 1986 0
440 20250415 110600 83117760 1986 1986 1986 1986 239
441 20250415 110500 82643106 1986 1986 1986 1986 8
442 20250415 110400 82627218 1985 1985 1985 1985 44
443 20250415 110300 82539878 1984 1984 1984 1984 500
444 20250415 110200 81547878 1983 1983 1983 1983 0
445 20250415 110100 81547878 1983 1983 1983 1983 0
446 20250415 110000 81547878 1983 1983 1983 1983 0
447 20250415 105900 81547878 1983 1983 1983 1983 0
448 20250415 105800 81547878 1983 1983 1983 1983 0
449 20250415 105700 81547878 1983 1983 1983 1983 0
450 20250415 105600 81547878 1983 1983 1983 1983 0
451 20250415 105500 81547878 1983 1985 1985 1983 200
452 20250415 105400 81151248 1985 1986 1987 1985 81
453 20250415 105300 80990340 1986 1986 1986 1986 19
454 20250415 105200 80952606 1986 1983 1991 1983 1011
455 20250415 105100 78943573 1983 1983 1983 1983 0
456 20250415 105000 78943573 1983 1983 1983 1983 0
457 20250415 104900 78943573 1983 1983 1983 1983 20
458 20250415 104800 78903913 1983 1983 1983 1983 510
459 20250415 104700 77892583 1983 1983 1983 1983 1
460 20250415 104600 77890600 1982 1982 1982 1982 0
461 20250415 104500 77890600 1982 1982 1982 1982 31
462 20250415 104400 77829158 1981 1981 1981 1981 85
463 20250415 104300 77660773 1981 1981 1981 1981 0
464 20250415 104200 77660773 1981 1981 1981 1981 0
465 20250415 104100 77660773 1981 1981 1981 1981 0
466 20250415 104000 77660773 1981 1983 1983 1981 1609
467 20250415 103900 74472108 1985 1985 1985 1985 8
468 20250415 103800 74456228 1983 1983 1983 1983 0
469 20250415 103700 74456228 1983 1983 1983 1983 0
470 20250415 103600 74456228 1983 1983 1983 1983 0
471 20250415 103500 74456228 1983 1982 1983 1982 842
472 20250415 103400 72786543 1980 1980 1980 1980 1
473 20250415 103300 72784563 1980 1980 1980 1980 0
474 20250415 103200 72784563 1980 1980 1980 1980 0
475 20250415 103100 72784563 1980 1982 1982 1980 2996
476 20250415 103000 66852291 1982 1982 1982 1982 0
477 20250415 102900 66852291 1982 1983 1983 1982 63
478 20250415 102800 66727411 1983 1983 1983 1983 0
479 20250415 102700 66727411 1983 1983 1983 1983 2
480 20250415 102600 66723445 1983 1983 1983 1983 5
481 20250415 102500 66713530 1983 1982 1983 1982 2
482 20250415 102400 66709565 1983 1983 1983 1983 0
483 20250415 102300 66709565 1983 1983 1983 1983 0
484 20250415 102200 66709565 1983 1982 1983 1982 10
485 20250415 102100 66689736 1983 1982 1983 1982 38
486 20250415 102000 66614384 1983 1982 1983 1982 10
487 20250415 101900 66594555 1983 1983 1983 1983 0
488 20250415 101800 66594555 1983 1980 1983 1980 52
489 20250415 101700 66491590 1980 1980 1982 1980 140
490 20250415 101600 66214190 1980 1980 1980 1980 0
491 20250415 101500 66214190 1980 1979 1980 1979 52
492 20250415 101400 66111263 1979 1978 1979 1978 4
493 20250415 101300 66103349 1978 1977 1978 1977 269
494 20250415 101200 65571535 1977 1977 1977 1977 2
495 20250415 101100 65567581 1977 1977 1977 1977 3
496 20250415 101000 65561650 1977 1977 1977 1977 1
497 20250415 100900 65559673 1976 1976 1976 1976 234
498 20250415 100800 65097289 1976 1976 1976 1976 3
499 20250415 100700 65091361 1975 1976 1976 1975 52
500 20250415 100600 64988657 1974 1974 1974 1974 0
501 20250415 100500 64988657 1974 1975 1975 1974 70
502 20250415 100400 64850442 1976 1976 1976 1976 10
503 20250415 100300 64830682 1976 1976 1976 1976 0
504 20250415 100200 64830682 1976 1976 1976 1976 2
505 20250415 100100 64826730 1976 1975 1976 1975 226
506 20250415 100000 64380379 1975 1975 1975 1975 13
507 20250415 095900 64354704 1974 1974 1974 1974 0
508 20250415 095800 64354704 1974 1974 1974 1974 80
509 20250415 095700 64196784 1975 1975 1975 1975 6
510 20250415 095600 64184934 1975 1975 1975 1975 15
511 20250415 095500 64155309 1975 1975 1975 1975 32
512 20250415 095400 64092109 1975 1975 1975 1975 33
513 20250415 095300 64026934 1974 1974 1974 1974 374
514 20250415 095200 63288658 1974 1974 1974 1974 12
515 20250415 095100 63264970 1974 1974 1974 1974 15
516 20250415 095000 63235360 1974 1973 1974 1973 108
517 20250415 094900 63022271 1973 1974 1974 1973 885
518 20250415 094800 61276115 1974 1975 1975 1974 805
519 20250415 094700 59686499 1975 1975 1975 1975 52
520 20250415 094600 59583799 1976 1976 1976 1976 33
521 20250415 094500 59518591 1978 1980 1980 1976 2909
522 20250415 094400 53767190 1979 1979 1979 1979 63
523 20250415 094300 53642513 1979 1979 1979 1979 2
524 20250415 094200 53638555 1979 1978 1981 1978 28
525 20250415 094100 53583108 1978 1978 1978 1978 57
526 20250415 094000 53470362 1978 1978 1978 1978 0
527 20250415 093900 53470362 1978 1978 1978 1978 0
528 20250415 093800 53470362 1978 1977 1978 1977 2
529 20250415 093700 53466407 1978 1978 1978 1978 0
530 20250415 093600 53466407 1978 1977 1978 1977 73
531 20250415 093500 53322045 1977 1977 1977 1977 11
532 20250415 093400 53300298 1977 1977 1977 1977 4
533 20250415 093300 53292390 1977 1977 1977 1977 8
534 20250415 093200 53276574 1977 1977 1977 1977 2
535 20250415 093100 53272620 1977 1973 1977 1973 1062
536 20250415 093000 51176095 1972 1972 1972 1972 165
537 20250415 092900 50850715 1973 1971 1973 1971 2
538 20250415 092800 50846771 1977 1975 1977 1970 7319
539 20250415 092700 36408947 1977 1976 1977 1974 3059
540 20250415 092600 30367247 1976 1976 1976 1976 13
541 20250415 092500 30341559 1977 1978 1978 1977 21
542 20250415 092400 30300032 1978 1978 1978 1978 0
543 20250415 092300 30300032 1978 1978 1978 1976 1027
544 20250415 092200 28270434 1979 1977 1979 1977 1007
545 20250415 092100 26278759 1977 1977 1977 1977 355
546 20250415 092000 25576924 1977 1982 1982 1977 2580
547 20250415 091900 20470139 1982 1982 1982 1981 1382
548 20250415 091800 17732308 1982 1981 1982 1981 136
549 20250415 091700 17462760 1982 1984 1984 1982 992
550 20250415 091600 15495873 1989 1984 1989 1983 413
551 20250415 091500 14676763 1989 1985 1989 1985 1090
552 20250415 091400 12512969 1991 1986 1991 1986 93
553 20250415 091300 12328066 1991 1991 1991 1991 0
554 20250415 091200 12328066 1991 1991 1991 1991 1000
555 20250415 091100 10337066 1986 1987 1991 1986 26
556 20250415 091000 10285390 1988 1992 1992 1988 716
557 20250415 090900 8861242 1989 1989 1989 1989 0
558 20250415 090800 8861242 1989 1991 1992 1989 150
559 20250415 090700 8562711 1992 1996 1996 1992 375
560 20250415 090600 7815409 2005 1996 2005 1994 1177
561 20250415 090500 5462010 2000 2000 2000 2000 0
562 20250415 090400 5462010 2000 2000 2000 1995 801
563 20250415 090300 3862515 2005 2005 2005 2005 0
564 20250415 090200 3862515 2005 2010 2010 2005 5
565 20250415 090100 3852480 1993 2010 2010 1993 26
566 20250415 090000 3800645 2005 1997 2005 1997 1901