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

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

562
001780/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,562 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,182000,1281055420,1970,1970,1970,1970,23619
20250408,181900,1281055420,1970,1970,1970,1970,0
20250408,181800,1281055420,1970,1970,1970,1970,0
20250408,181700,1281055420,1970,1970,1970,1970,0
20250408,181600,1281055420,1970,1970,1970,1970,0
20250408,181500,1281055420,1970,1970,1970,1970,0
20250408,181400,1281055420,1970,1970,1970,1970,0
20250408,181300,1281055420,1970,1970,1970,1970,0
20250408,181200,1281055420,1970,1970,1970,1970,0
20250408,181100,1281055420,1970,1970,1970,1970,0
20250408,181000,1281055420,1970,1970,1970,1970,0
20250408,180900,1281055420,1970,1970,1970,1970,0
20250408,180800,1281055420,1970,1970,1970,1970,0
20250408,180700,1281055420,1970,1970,1970,1970,0
20250408,180600,1281055420,1970,1970,1970,1970,0
20250408,180500,1281055420,1970,1970,1970,1970,0
20250408,180400,1281055420,1970,1970,1970,1970,0
20250408,180300,1281055420,1970,1970,1970,1970,0
20250408,180200,1281055420,1970,1970,1970,1970,0
20250408,180100,1281055420,1970,1970,1970,1970,0
20250408,180000,1281055420,1970,1970,1970,1970,0
20250408,175900,1281055420,1970,1970,1970,1970,0
20250408,175800,1281055420,1970,1970,1970,1970,0
20250408,175700,1281055420,1970,1970,1970,1970,0
20250408,175600,1281055420,1970,1970,1970,1970,0
20250408,175500,1281055420,1970,1970,1970,1970,0
20250408,175400,1281055420,1970,1970,1970,1970,0
20250408,175300,1281055420,1970,1970,1970,1970,0
20250408,175200,1281055420,1970,1970,1970,1970,0
20250408,175100,1281055420,1970,1970,1970,1970,0
20250408,175000,1281055420,1970,1970,1970,1970,23619
20250408,174900,1281055420,1970,1970,1970,1970,0
20250408,174800,1281055420,1970,1970,1970,1970,0
20250408,174700,1281055420,1970,1970,1970,1970,0
20250408,174600,1281055420,1970,1970,1970,1970,0
20250408,174500,1281055420,1970,1970,1970,1970,0
20250408,174400,1281055420,1970,1970,1970,1970,0
20250408,174300,1281055420,1970,1970,1970,1970,0
20250408,174200,1281055420,1970,1970,1970,1970,0
20250408,174100,1281055420,1970,1970,1970,1970,0
20250408,174000,1281055420,1970,1970,1970,1970,0
20250408,173900,1281055420,1970,1970,1970,1970,0
20250408,173800,1281055420,1970,1970,1970,1970,0
20250408,173700,1281055420,1970,1970,1970,1970,0
20250408,173600,1281055420,1970,1970,1970,1970,0
20250408,173500,1281055420,1970,1970,1970,1970,0
20250408,173400,1281055420,1970,1970,1970,1970,0
20250408,173300,1281055420,1970,1970,1970,1970,0
20250408,173200,1281055420,1970,1970,1970,1970,0
20250408,173100,1281055420,1970,1970,1970,1970,0
20250408,173000,1281055420,1970,1970,1970,1970,0
20250408,172900,1281055420,1970,1970,1970,1970,0
20250408,172800,1281055420,1970,1970,1970,1970,0
20250408,172700,1281055420,1970,1970,1970,1970,0
20250408,172600,1281055420,1970,1970,1970,1970,0
20250408,172500,1281055420,1970,1970,1970,1970,0
20250408,172400,1281055420,1970,1970,1970,1970,0
20250408,172300,1281055420,1970,1970,1970,1970,0
20250408,172200,1281055420,1970,1970,1970,1970,0
20250408,172100,1281055420,1970,1970,1970,1970,0
20250408,172000,1281055420,1970,1970,1970,1970,23619
20250408,171900,1281055420,1970,1970,1970,1970,0
20250408,171800,1281055420,1970,1970,1970,1970,0
20250408,171700,1281055420,1970,1970,1970,1970,0
20250408,171600,1281055420,1970,1970,1970,1970,0
20250408,171500,1281055420,1970,1970,1970,1970,0
20250408,171400,1281055420,1970,1970,1970,1970,0
20250408,171300,1281055420,1970,1970,1970,1970,0
20250408,171200,1281055420,1970,1970,1970,1970,0
20250408,171100,1281055420,1970,1970,1970,1970,0
20250408,171000,1281055420,1970,1970,1970,1970,0
20250408,170900,1281055420,1970,1970,1970,1970,0
20250408,170800,1281055420,1970,1970,1970,1970,0
20250408,170700,1281055420,1970,1970,1970,1970,0
20250408,170600,1281055420,1970,1970,1970,1970,0
20250408,170500,1281055420,1970,1970,1970,1970,0
20250408,170400,1281055420,1970,1970,1970,1970,0
20250408,170300,1281055420,1970,1970,1970,1970,0
20250408,170200,1281055420,1970,1970,1970,1970,0
20250408,170100,1281055420,1970,1970,1970,1970,0
20250408,170000,1281055420,1970,1970,1970,1970,0
20250408,165900,1281055420,1970,1970,1970,1970,0
20250408,165800,1281055420,1970,1970,1970,1970,0
20250408,165700,1281055420,1970,1970,1970,1970,0
20250408,165600,1281055420,1970,1970,1970,1970,0
20250408,165500,1281055420,1970,1970,1970,1970,0
20250408,165400,1281055420,1970,1970,1970,1970,0
20250408,165300,1281055420,1970,1970,1970,1970,0
20250408,165200,1281055420,1970,1970,1970,1970,0
20250408,165100,1281055420,1970,1970,1970,1970,0
20250408,165000,1281055420,1970,1970,1970,1970,23619
20250408,164900,1281055420,1970,1970,1970,1970,0
20250408,164800,1281055420,1970,1970,1970,1970,0
20250408,164700,1281055420,1970,1970,1970,1970,0
20250408,164600,1281055420,1970,1970,1970,1970,0
20250408,164500,1281055420,1970,1970,1970,1970,0
20250408,164400,1281055420,1970,1970,1970,1970,0
20250408,164300,1281055420,1970,1970,1970,1970,0
20250408,164200,1281055420,1970,1970,1970,1970,0
20250408,164100,1281055420,1970,1970,1970,1970,0
20250408,164000,1281055420,1970,1970,1970,1970,0
20250408,163900,1281055420,1970,1970,1970,1970,0
20250408,163800,1281055420,1970,1970,1970,1970,0
20250408,163700,1281055420,1970,1970,1970,1970,0
20250408,163600,1281055420,1970,1970,1970,1970,0
20250408,163500,1281055420,1970,1970,1970,1970,0
20250408,163400,1281055420,1970,1970,1970,1970,0
20250408,163300,1281055420,1970,1970,1970,1970,0
20250408,163200,1281055420,1970,1970,1970,1970,0
20250408,163100,1281055420,1970,1970,1970,1970,0
20250408,163000,1281055420,1970,1970,1970,1970,0
20250408,162900,1281055420,1970,1970,1970,1970,0
20250408,162800,1281055420,1970,1970,1970,1970,0
20250408,162700,1281055420,1970,1970,1970,1970,0
20250408,162600,1281055420,1970,1970,1970,1970,0
20250408,162500,1281055420,1970,1970,1970,1970,0
20250408,162400,1281055420,1970,1970,1970,1970,0
20250408,162300,1281055420,1970,1970,1970,1970,0
20250408,162200,1281055420,1970,1970,1970,1970,0
20250408,162100,1281055420,1970,1970,1970,1970,0
20250408,162000,1281055420,1970,1970,1970,1970,23619
20250408,161900,1281055420,1970,1970,1970,1970,0
20250408,161800,1281055420,1970,1970,1970,1970,0
20250408,161700,1281055420,1970,1970,1970,1970,0
20250408,161600,1281055420,1970,1970,1970,1970,0
20250408,161500,1281055420,1970,1970,1970,1970,0
20250408,161400,1281055420,1970,1970,1970,1970,0
20250408,161300,1281055420,1970,1970,1970,1970,0
20250408,161200,1281055420,1970,1970,1970,1970,0
20250408,161100,1281055420,1970,1970,1970,1970,0
20250408,161000,1281055420,1970,1970,1970,1970,0
20250408,160900,1281055420,1970,1970,1970,1970,0
20250408,160800,1281055420,1970,1970,1970,1970,0
20250408,160700,1281055420,1970,1970,1970,1970,0
20250408,160600,1281055420,1970,1970,1970,1970,0
20250408,160500,1281055420,1970,1970,1970,1970,0
20250408,160400,1281055420,1970,1970,1970,1970,0
20250408,160300,1281055420,1970,1970,1970,1970,0
20250408,160200,1281055420,1970,1970,1970,1970,0
20250408,160100,1281055420,1970,1970,1970,1970,0
20250408,160000,1281055420,1970,1970,1970,1970,0
20250408,155900,1281055420,1970,1970,1970,1970,0
20250408,155800,1281055420,1970,1970,1970,1970,0
20250408,155700,1281055420,1970,1970,1970,1970,0
20250408,155600,1281055420,1970,1970,1970,1970,0
20250408,155500,1281055420,1970,1970,1970,1970,0
20250408,155400,1281055420,1970,1970,1970,1970,0
20250408,155300,1281055420,1970,1970,1970,1970,0
20250408,155200,1281055420,1970,1970,1970,1970,0
20250408,155100,1281055420,1970,1970,1970,1970,0
20250408,155000,1281055420,1970,1970,1970,1970,23619
20250408,154900,1281055420,1970,1970,1970,1970,0
20250408,154800,1281055420,1970,1970,1970,1970,0
20250408,154700,1281055420,1970,1970,1970,1970,0
20250408,154600,1281055420,1970,1970,1970,1970,0
20250408,154500,1281055420,1970,1970,1970,1970,0
20250408,154400,1281055420,1970,1970,1970,1970,0
20250408,154300,1281055420,1970,1970,1970,1970,0
20250408,154200,1281055420,1970,1970,1970,1970,0
20250408,154100,1281055420,1970,1970,1970,1970,0
20250408,154000,1281055420,1970,1970,1970,1970,0
20250408,153900,1281055420,1970,1970,1970,1970,0
20250408,153800,1281055420,1970,1970,1970,1970,0
20250408,153700,1281055420,1970,1970,1970,1970,0
20250408,153600,1281055420,1970,1970,1970,1970,0
20250408,153500,1281055420,1970,1970,1970,1970,0
20250408,153400,1281055420,1970,1970,1970,1970,0
20250408,153300,1281055420,1970,1970,1970,1970,0
20250408,153200,1281055420,1970,1970,1970,1970,0
20250408,153100,1281055420,1970,1970,1970,1970,0
20250408,153000,1281055420,1970,1970,1970,1970,23619
20250408,152900,1234525990,1973,1973,1973,1973,0
20250408,152800,1234525990,1973,1973,1973,1973,0
20250408,152700,1234525990,1973,1973,1973,1973,0
20250408,152600,1234525990,1973,1973,1973,1973,0
20250408,152500,1234525990,1973,1973,1973,1973,0
20250408,152400,1234525990,1973,1973,1973,1973,0
20250408,152300,1234525990,1973,1973,1973,1973,0
20250408,152200,1234525990,1973,1973,1973,1973,0
20250408,152100,1234525990,1973,1973,1973,1973,0
20250408,152000,1234525990,1973,1973,1973,1973,0
20250408,151900,1234525990,1973,1974,1977,1973,1173
20250408,151800,1232209995,1973,1975,1975,1973,1798
20250408,151700,1228661526,1975,1974,1975,1974,12
20250408,151600,1228637828,1975,1975,1975,1975,2
20250408,151500,1228633878,1974,1978,1979,1974,1716
20250408,151400,1225245185,1979,1979,1979,1979,16
20250408,151300,1225213521,1979,1979,1979,1978,255
20250408,151200,1224708920,1979,1979,1979,1979,269
20250408,151100,1224176569,1979,1978,1979,1978,1783
20250408,151000,1220649401,1978,1977,1978,1977,1138
20250408,150900,1218399572,1976,1974,1977,1974,1202
20250408,150800,1216024513,1974,1975,1976,1973,905
20250408,150700,1214237548,1976,1976,1976,1976,47
20250408,150600,1214144676,1976,1976,1976,1976,459
20250408,150500,1213237692,1976,1976,1976,1976,18
20250408,150400,1213202124,1976,1973,1976,1973,291
20250408,150300,1212627975,1973,1977,1978,1972,745
20250408,150200,1211156272,1977,1978,1978,1977,1305
20250408,150100,1208576162,1978,1978,1978,1978,14
20250408,150000,1208548470,1978,1978,1978,1977,105
20250408,145900,1208340880,1978,1978,1978,1977,709
20250408,145800,1206938668,1977,1977,1978,1971,4677
20250408,145700,1197707783,1977,1977,1977,1973,3055
20250408,145600,1191678782,1977,1975,1977,1975,237
20250408,145500,1191210251,1975,1974,1975,1974,234
20250408,145400,1190748207,1974,1973,1974,1973,156
20250408,145300,1190440266,1973,1973,1973,1973,60
20250408,145200,1190321886,1973,1973,1974,1973,198
20250408,145100,1189931229,1973,1972,1973,1971,4963
20250408,145000,1180143912,1972,1972,1974,1972,2893
20250408,144900,1174438890,1973,1973,1973,1972,3666
20250408,144800,1167208596,1974,1977,1977,1974,5152
20250408,144700,1157033595,1976,1978,1978,1976,1968
20250408,144600,1153144809,1978,1978,1978,1978,2
20250408,144500,1153140853,1978,1977,1978,1976,1045
20250408,144400,1151074935,1978,1978,1978,1977,86
20250408,144300,1150904900,1978,1978,1978,1978,12
20250408,144200,1150881164,1978,1977,1978,1977,604
20250408,144100,1149686754,1975,1977,1977,1975,53
20250408,144000,1149582073,1977,1976,1977,1975,531
20250408,143900,1148532882,1977,1976,1977,1976,1704
20250408,143800,1145164678,1977,1977,1978,1977,2592
20250408,143700,1140039992,1978,1978,1978,1978,412
20250408,143600,1139225056,1978,1977,1978,1977,438
20250408,143500,1138358792,1978,1979,1979,1978,2511
20250408,143400,1133390031,1979,1978,1979,1978,337
20250408,143300,1132723433,1979,1980,1980,1979,543
20250408,143200,1131648799,1980,1979,1980,1979,373
20250408,143100,1130910630,1979,1979,1979,1978,3445
20250408,143000,1124093475,1979,1979,1979,1979,8
20250408,142900,1124077643,1979,1979,1979,1979,0
20250408,142800,1124077643,1979,1979,1979,1978,1268
20250408,142700,1121569282,1979,1979,1979,1979,494
20250408,142600,1120591656,1980,1980,1980,1980,732
20250408,142500,1119142296,1981,1981,1981,1981,504
20250408,142400,1118143872,1981,1980,1981,1980,603
20250408,142300,1116949929,1980,1981,1981,1980,312
20250408,142200,1116332167,1980,1980,1980,1980,328
20250408,142100,1115682727,1980,1980,1980,1980,12
20250408,142000,1115658967,1980,1981,1981,1980,16537
20250408,141900,1082912495,1981,1981,1981,1980,349
20250408,141800,1082221176,1981,1982,1982,1981,2590
20250408,141700,1077090286,1982,1982,1982,1982,7
20250408,141600,1077076412,1982,1981,1982,1981,1033
20250408,141500,1075030038,1981,1982,1982,1981,2438
20250408,141400,1070198176,1982,1982,1982,1982,88
20250408,141300,1070023760,1983,1983,1983,1983,1062
20250408,141200,1067917814,1982,1983,1983,1982,436
20250408,141100,1067053652,1983,1984,1984,1983,719
20250408,141000,1065627166,1985,1985,1985,1985,500
20250408,140900,1064634666,1985,1985,1985,1984,534
20250408,140800,1063574699,1985,1985,1985,1985,1009
20250408,140700,1061571834,1985,1985,1985,1985,27
20250408,140600,1061518239,1984,1985,1985,1984,1620
20250408,140500,1058303368,1986,1986,1986,1986,60
20250408,140400,1058184208,1986,1986,1986,1986,214
20250408,140300,1057759204,1987,1987,1987,1987,0
20250408,140200,1057759204,1987,1987,1987,1987,503
20250408,140100,1056759743,1987,1987,1987,1987,1319
20250408,140000,1054138890,1987,1987,1987,1987,600
20250408,135900,1052946690,1987,1987,1987,1987,13
20250408,135800,1052920859,1987,1986,1987,1986,141
20250408,135700,1052640797,1986,1986,1986,1986,0
20250408,135600,1052640797,1986,1986,1986,1986,0
20250408,135500,1052640797,1986,1985,1986,1985,42
20250408,135400,1052557409,1986,1986,1986,1986,0
20250408,135300,1052557409,1986,1986,1986,1986,0
20250408,135200,1052557409,1986,1985,1986,1985,286
20250408,135100,1051989688,1985,1984,1985,1984,67
20250408,135000,1051856755,1983,1983,1983,1983,1570
20250408,134900,1048743445,1983,1983,1983,1983,60
20250408,134800,1048624465,1982,1983,1983,1982,508
20250408,134700,1047617601,1982,1982,1982,1982,936
20250408,134600,1045762449,1982,1982,1982,1982,510
20250408,134500,1044751629,1981,1981,1982,1981,1520
20250408,134400,1041739082,1982,1982,1982,1982,100
20250408,134300,1041540882,1982,1982,1982,1982,1313
20250408,134200,1038938516,1982,1982,1982,1982,497
20250408,134100,1037953462,1983,1983,1983,1983,6
20250408,134000,1037941564,1982,1983,1983,1982,156
20250408,133900,1037632222,1983,1983,1983,1982,140
20250408,133800,1037354641,1983,1983,1983,1983,27
20250408,133700,1037301100,1983,1982,1983,1982,178
20250408,133600,1036948236,1982,1982,1982,1982,2200
20250408,133500,1032587836,1982,1984,1984,1982,9530
20250408,133400,1013694557,1984,1984,1984,1984,86
20250408,133300,1013523933,1984,1984,1984,1984,1000
20250408,133200,1011539933,1984,1987,1987,1984,732
20250408,133100,1010086815,1987,1986,1987,1986,366
20250408,133000,1009359877,1985,1985,1985,1985,921
20250408,132900,1007531692,1984,1984,1984,1984,50
20250408,132800,1007432492,1985,1985,1985,1984,1535
20250408,132700,1004386945,1985,1985,1985,1985,0
20250408,132600,1004386945,1985,1986,1986,1985,645
20250408,132500,1003106570,1985,1986,1986,1985,2258
20250408,132400,998623682,1987,1987,1987,1987,302
20250408,132300,998023608,1990,1995,1995,1990,489
20250408,132200,997049498,1997,1997,1997,1997,0
20250408,132100,997049498,1997,1988,1998,1988,1095
20250408,132000,994869367,1988,1988,1988,1988,119
20250408,131900,994632795,1988,1989,1989,1988,1399
20250408,131800,991851283,1988,1989,1991,1988,1057
20250408,131700,989749306,1988,1988,1988,1988,19
20250408,131600,989711534,1988,1988,1988,1988,1173
20250408,131500,987379610,1987,1987,1987,1987,1291
20250408,131400,984814393,1987,1986,1987,1986,51
20250408,131300,984713106,1986,1985,1986,1985,899
20250408,131200,982928217,1984,1985,1985,1984,197
20250408,131100,982537352,1985,1985,1985,1984,1280
20250408,131000,979997052,1985,1985,1985,1984,144
20250408,130900,979711312,1985,1984,1985,1984,1221
20250408,130800,977287664,1984,1984,1985,1983,2457
20250408,130700,972412994,1984,1984,1984,1984,171
20250408,130600,972073730,1984,1984,1984,1984,99
20250408,130500,971877314,1984,1985,1985,1984,1002
20250408,130400,969888345,1985,1986,1986,1985,1900
20250408,130300,966115339,1988,1988,1988,1986,2701
20250408,130200,960750262,1989,1989,1989,1989,11
20250408,130100,960728383,1990,1989,1990,1989,6207
20250408,130000,948377453,1989,1989,1989,1989,82
20250408,125900,948214355,1989,1989,1989,1989,2300
20250408,125800,943639655,1990,1990,1990,1990,8
20250408,125700,943623735,1990,1990,1990,1990,101
20250408,125600,943422745,1990,1990,1990,1989,2759
20250408,125500,937933783,1990,1991,1991,1990,4295
20250408,125400,929384733,1990,1991,1991,1990,958
20250408,125300,927478208,1991,1991,1991,1991,10
20250408,125200,927458298,1991,1994,1994,1990,567
20250408,125100,926329448,1990,1993,1993,1990,13478
20250408,125000,899480942,1993,1995,1995,1993,1250
20250408,124900,896988363,1995,1995,1995,1995,0
20250408,124800,896988363,1995,1995,1996,1995,476
20250408,124700,896038737,1996,1996,1996,1996,9
20250408,124600,896020773,1995,1995,1995,1995,2098
20250408,124500,891835263,1996,1994,1996,1994,150
20250408,124400,891535915,1994,1994,1994,1994,20
20250408,124300,891496035,1996,1996,1996,1996,542
20250408,124200,890414203,1995,1995,1995,1995,140
20250408,124100,890134903,1995,1994,1995,1994,896
20250408,124000,888347419,1995,1994,1995,1994,635
20250408,123900,887081129,1994,1994,1994,1994,1030
20250408,123800,885027309,1994,1994,1995,1994,232
20250408,123700,884564694,1995,1995,1995,1995,1022
20250408,123600,882525804,1994,1995,1995,1994,5538
20250408,123500,871478280,1995,1995,1996,1995,65
20250408,123400,871348604,1996,1996,1996,1996,42
20250408,123300,871264772,1996,1996,1996,1996,35
20250408,123200,871194912,1996,1996,1996,1996,2508
20250408,123100,866188944,1997,1997,1997,1997,0
20250408,123000,866188944,1997,1997,1997,1997,5
20250408,122900,866178959,1998,1998,1998,1998,0
20250408,122800,866178959,1998,1997,1998,1996,1412
20250408,122700,863359199,1997,1997,1997,1997,1
20250408,122600,863357202,1997,1997,1997,1997,0
20250408,122500,863357202,1997,1997,1997,1997,15
20250408,122400,863327247,1997,1997,1997,1997,0
20250408,122300,863327247,1997,1997,1997,1997,0
20250408,122200,863327247,1997,1997,1997,1996,132
20250408,122100,863063773,1996,1996,1996,1996,0
20250408,122000,863063773,1996,1996,1996,1996,594
20250408,121900,861878149,1997,1997,1997,1997,1000
20250408,121800,859881149,1997,1997,1997,1996,162
20250408,121700,859557740,1996,1995,1996,1995,5944
20250408,121600,847693913,1995,1996,1996,1995,500
20250408,121500,846695963,1996,1997,1997,1996,1262
20250408,121400,844176998,1997,1997,1997,1997,4
20250408,121300,844169010,1997,1999,1999,1997,13
20250408,121200,844143041,1999,1999,1999,1999,28
20250408,121100,844087069,1999,1999,1999,1999,476
20250408,121000,843135545,1999,1999,1999,1999,1
20250408,120900,843133546,1999,1999,1999,1999,0
20250408,120800,843133546,1999,2000,2000,1999,61
20250408,120700,843011606,2000,2000,2000,2000,2
20250408,120600,843007606,2000,1999,2000,1999,477
20250408,120500,842054052,1999,2000,2000,1999,422
20250408,120400,841210473,1999,1999,1999,1999,183
20250408,120300,840844656,1999,1999,1999,1999,1
20250408,120200,840842657,2000,2000,2000,2000,0
20250408,120100,840842657,2000,2000,2000,2000,1
20250408,120000,840840657,1999,1998,1999,1997,504
20250408,115900,839833268,1997,1997,1997,1997,1004
20250408,115800,837828280,1997,1997,1997,1997,8
20250408,115700,837812304,1996,1996,1997,1996,1142
20250408,115600,835532871,1996,1996,1996,1996,1039
20250408,115500,833459027,1995,1997,1997,1995,478
20250408,115400,832505026,1997,1996,1997,1996,1696
20250408,115300,829119801,1997,1999,1999,1997,202
20250408,115200,828716405,1998,1998,1998,1998,90
20250408,115100,828536585,1999,1999,1999,1997,62
20250408,115000,828412767,1999,1998,1999,1997,405
20250408,114900,827603928,2000,2000,2000,2000,7
20250408,114800,827589928,1998,1998,1998,1998,248
20250408,114700,827094424,2000,1999,2000,1999,11
20250408,114600,827072434,1998,1999,1999,1998,8
20250408,114500,827056449,1998,1997,1998,1997,1690
20250408,114400,823680160,1997,2000,2000,1997,3379
20250408,114300,816931014,2000,2005,2005,2000,1502
20250408,114200,813927009,2000,1999,2000,1999,1694
20250408,114100,810539165,1999,1999,1999,1999,410
20250408,114000,809719575,2000,2000,2000,1999,161
20250408,113900,809397675,2000,2000,2000,2000,7
20250408,113800,809383675,1999,1999,1999,1999,200
20250408,113700,808983875,2000,2000,2000,2000,1
20250408,113600,808981875,2000,2000,2000,2000,6
20250408,113500,808969875,1998,1998,1998,1998,7
20250408,113400,808955889,1998,2000,2000,1998,3181
20250408,113300,802595886,2005,2005,2005,2005,1
20250408,113200,802593881,2005,2005,2005,2005,5
20250408,113100,802583856,2005,2005,2005,2005,0
20250408,113000,802583856,2005,2005,2005,2005,25
20250408,112900,802533731,2010,2005,2010,2005,6
20250408,112800,802521676,2010,2005,2010,2005,1000
20250408,112700,800516651,2005,2000,2005,2000,262
20250408,112600,799992646,2000,2000,2000,2000,0
20250408,112500,799992646,2000,2000,2000,2000,649
20250408,112400,798694646,2000,2000,2000,2000,102
20250408,112300,798490646,2000,2000,2000,2000,0
20250408,112200,798490646,2000,2000,2000,2000,0
20250408,112100,798490646,2000,2005,2005,2000,497
20250408,112000,797496516,2005,2005,2005,2005,0
20250408,111900,797496516,2005,2005,2005,2005,73
20250408,111800,797350151,2005,2000,2005,2000,187
20250408,111700,796975651,2000,2000,2000,2000,6
20250408,111600,796963651,2000,2000,2000,2000,102
20250408,111500,796759651,2000,2000,2000,2000,0
20250408,111400,796759651,2000,2000,2000,2000,769
20250408,111300,795221651,2000,2000,2000,2000,3
20250408,111200,795215651,2000,2000,2000,2000,1544
20250408,111100,792127651,2000,2000,2000,2000,0
20250408,111000,792127651,2000,2000,2000,2000,0
20250408,110900,792127651,2000,2000,2000,1999,4195
20250408,110800,783738455,2000,2010,2010,2000,313
20250408,110700,783112095,2005,2005,2005,2005,145
20250408,110600,782821370,2010,2010,2010,2010,0
20250408,110500,782821370,2010,2010,2010,2010,1
20250408,110400,782819360,2005,2005,2005,2005,12
20250408,110300,782795300,2010,2010,2010,2010,35
20250408,110200,782724950,2010,2010,2010,2010,0
20250408,110100,782724950,2010,2010,2010,2010,0
20250408,110000,782724950,2010,2010,2010,2010,38
20250408,105900,782648570,2010,2007,2010,2007,352
20250408,105800,781941350,2010,2010,2010,2010,2
20250408,105700,781937330,2010,2010,2010,2005,217
20250408,105600,781502235,2000,2000,2010,2000,8
20250408,105500,781486200,2005,2010,2010,2000,81
20250408,105400,781323735,2010,2010,2010,2010,921
20250408,105300,779472525,2010,2010,2010,2010,505
20250408,105200,778457475,2010,2005,2010,2005,9088
20250408,105100,760236030,2005,2005,2005,2005,13620
20250408,105000,732927930,2005,2005,2005,2005,3
20250408,104900,732921915,2005,2000,2005,2000,17
20250408,104800,732887910,2005,2005,2005,2005,1
20250408,104700,732885905,2005,1999,2005,1999,2680
20250408,104600,727526557,1999,1999,1999,1999,10
20250408,104500,727506567,1999,1999,1999,1999,1
20250408,104400,727504568,1998,2000,2000,1998,10
20250408,104300,727484582,2000,2000,2000,2000,1
20250408,104200,727482582,2000,2000,2000,2000,1
20250408,104100,727480582,2000,2000,2000,2000,32
20250408,104000,727416582,2000,2000,2000,2000,1
20250408,103900,727414582,2000,2000,2000,2000,1
20250408,103800,727412582,2000,1997,2000,1997,579
20250408,103700,726256316,2000,2000,2000,2000,368
20250408,103600,725520316,2005,1998,2005,1996,2755
20250408,103500,720013065,1996,1999,1999,1996,1330
20250408,103400,717357820,1999,2005,2005,1999,262
20250408,103300,716833796,2005,2000,2005,2000,2876
20250408,103200,711081791,2005,2005,2005,2005,1
20250408,103100,711079786,2005,2005,2005,2000,202
20250408,103000,710675776,2005,2005,2005,2005,25
20250408,102900,710625651,2005,2005,2005,2005,400
20250408,102800,709823651,2005,2000,2005,2000,1311
20250408,102700,707201646,2000,2000,2005,1996,5751
20250408,102600,695702507,2000,2005,2005,2000,1352
20250408,102500,692998497,2005,2005,2005,2005,2
20250408,102400,692994487,2000,2000,2000,2000,3772
20250408,102300,685450487,2000,2000,2000,2000,1
20250408,102200,685448487,1998,1997,1998,1997,1607
20250408,102100,682238090,1997,1997,1997,1997,1501
20250408,102000,679240593,1997,1997,1997,1992,111
20250408,101900,679019425,1992,2000,2000,1992,12290
20250408,101800,654495831,2000,2005,2005,2000,101
20250408,101700,654293826,2000,2005,2005,2000,501
20250408,101600,653291821,2005,2005,2005,2005,1
20250408,101500,653289816,2005,1999,2005,1999,3382
20250408,101400,646527575,1999,1998,1999,1998,849
20250408,101300,644831262,1997,1997,1997,1996,818
20250408,101200,643197806,1996,1995,1996,1995,5693
20250408,101100,631834628,1996,1992,1996,1992,201
20250408,101000,631434232,1996,1993,1996,1993,7066
20250408,100900,617340462,1994,1994,1994,1993,1329
20250408,100800,614691759,1994,1994,1994,1994,1
20250408,100700,614689765,1994,1994,1994,1994,778
20250408,100600,613138433,1994,1994,1994,1993,4829
20250408,100500,603514121,1993,1994,1994,1993,216
20250408,100400,603083527,1995,1995,1995,1995,27
20250408,100300,603029662,1994,1995,1995,1993,2777
20250408,100200,597494718,1995,1993,1995,1993,3072
20250408,100100,591371218,1992,1998,1998,1992,7045
20250408,100000,577320667,1999,1998,1999,1998,3695
20250408,095900,569937956,2000,1999,2000,1998,2503
20250408,095800,564936931,2000,1998,2000,1997,8766
20250408,095700,547420473,1998,2005,2005,1998,10788
20250408,095600,525849256,2000,2005,2005,2000,50
20250408,095500,525749176,2000,2005,2005,2000,4737
20250408,095400,516256771,2015,2010,2015,2010,4421
20250408,095300,507370556,2010,2005,2010,2005,3327
20250408,095200,500699916,1999,1997,2005,1997,5008
20250408,095100,490690808,1997,1996,1997,1996,8408
20250408,095000,473901589,1996,1993,1996,1993,3161
20250408,094900,467592386,1997,1991,1997,1991,4454
20250408,094800,458715982,1991,1990,1991,1990,751
20250408,094700,457221390,1990,1987,1990,1985,3430
20250408,094600,450403468,1987,1986,1987,1986,880
20250408,094500,448655753,1984,1984,1986,1980,2921
20250408,094400,442869924,1986,1987,1987,1985,2826
20250408,094300,437258666,1987,1995,1995,1987,18890
20250408,094200,399655959,1996,1999,1999,1996,2303
20250408,094100,395056637,1999,1998,1999,1996,1428
20250408,094000,392203003,1997,1995,1997,1995,1883
20250408,093900,388445728,1995,1996,1996,1994,4684
20250408,093800,379102303,1996,1999,1999,1996,4071
20250408,093700,370973245,1999,1998,1999,1997,3805
20250408,093600,363372363,1998,1999,1999,1997,1306
20250408,093500,360762935,1999,2005,2005,1998,7913
20250408,093400,344935631,2005,2005,2005,2000,2160
20250408,093300,340604836,2005,2005,2005,2005,108
20250408,093200,340388296,2005,2005,2005,2005,25
20250408,093100,340338171,2005,2005,2005,2000,918
20250408,093000,338500531,2000,2005,2005,2000,1278
20250408,092900,335941091,2010,2010,2010,2010,215
20250408,092800,335508941,2010,2005,2010,2000,8009
20250408,092700,319479136,2005,2005,2005,2005,779
20250408,092600,317917241,2005,2005,2005,2000,3215
20250408,092500,311477166,2000,1999,2000,1997,6364
20250408,092400,298756467,1999,2005,2005,1999,3831
20250408,092300,291095545,2005,2000,2005,2000,2839
20250408,092200,285403395,2005,2000,2005,1999,1024
20250408,092100,283354892,2000,2005,2005,2000,4935
20250408,092000,273484867,2000,1999,2005,1999,3017
20250408,091900,267448550,1999,2010,2010,1996,7843
20250408,091800,251765175,2005,2010,2010,1998,48778
20250408,091700,154168699,2005,2010,2015,2005,3463
20250408,091600,147208959,2010,2010,2015,2010,4584
20250408,091500,137994490,2015,2020,2020,2015,2249
20250408,091400,133462750,2015,2020,2020,2015,118
20250408,091300,133224635,2015,2025,2025,2015,5265
20250408,091200,122606495,2025,2025,2025,2025,6
20250408,091100,122594345,2025,2025,2025,2020,190
20250408,091000,122210065,2025,2025,2025,2015,834
20250408,090900,120525460,2025,2025,2025,2015,4192
20250408,090800,112065645,2025,2020,2025,2020,1695
20250408,090700,108641060,2020,2030,2030,2015,11255
20250408,090600,85904825,2030,2030,2030,2025,134
20250408,090500,85632945,2025,2030,2035,2025,6029
20250408,090400,73394135,2030,2040,2040,2015,7062
20250408,090300,59071965,2035,2025,2035,2015,2029
20250408,090200,54959695,2015,2025,2030,2010,5278
20250408,090100,44305120,2030,2025,2035,2020,9067
20250408,090000,25931200,2035,2020,2045,2020,10825
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 182000 1281055420 1970 1970 1970 1970 23619
3 20250408 181900 1281055420 1970 1970 1970 1970 0
4 20250408 181800 1281055420 1970 1970 1970 1970 0
5 20250408 181700 1281055420 1970 1970 1970 1970 0
6 20250408 181600 1281055420 1970 1970 1970 1970 0
7 20250408 181500 1281055420 1970 1970 1970 1970 0
8 20250408 181400 1281055420 1970 1970 1970 1970 0
9 20250408 181300 1281055420 1970 1970 1970 1970 0
10 20250408 181200 1281055420 1970 1970 1970 1970 0
11 20250408 181100 1281055420 1970 1970 1970 1970 0
12 20250408 181000 1281055420 1970 1970 1970 1970 0
13 20250408 180900 1281055420 1970 1970 1970 1970 0
14 20250408 180800 1281055420 1970 1970 1970 1970 0
15 20250408 180700 1281055420 1970 1970 1970 1970 0
16 20250408 180600 1281055420 1970 1970 1970 1970 0
17 20250408 180500 1281055420 1970 1970 1970 1970 0
18 20250408 180400 1281055420 1970 1970 1970 1970 0
19 20250408 180300 1281055420 1970 1970 1970 1970 0
20 20250408 180200 1281055420 1970 1970 1970 1970 0
21 20250408 180100 1281055420 1970 1970 1970 1970 0
22 20250408 180000 1281055420 1970 1970 1970 1970 0
23 20250408 175900 1281055420 1970 1970 1970 1970 0
24 20250408 175800 1281055420 1970 1970 1970 1970 0
25 20250408 175700 1281055420 1970 1970 1970 1970 0
26 20250408 175600 1281055420 1970 1970 1970 1970 0
27 20250408 175500 1281055420 1970 1970 1970 1970 0
28 20250408 175400 1281055420 1970 1970 1970 1970 0
29 20250408 175300 1281055420 1970 1970 1970 1970 0
30 20250408 175200 1281055420 1970 1970 1970 1970 0
31 20250408 175100 1281055420 1970 1970 1970 1970 0
32 20250408 175000 1281055420 1970 1970 1970 1970 23619
33 20250408 174900 1281055420 1970 1970 1970 1970 0
34 20250408 174800 1281055420 1970 1970 1970 1970 0
35 20250408 174700 1281055420 1970 1970 1970 1970 0
36 20250408 174600 1281055420 1970 1970 1970 1970 0
37 20250408 174500 1281055420 1970 1970 1970 1970 0
38 20250408 174400 1281055420 1970 1970 1970 1970 0
39 20250408 174300 1281055420 1970 1970 1970 1970 0
40 20250408 174200 1281055420 1970 1970 1970 1970 0
41 20250408 174100 1281055420 1970 1970 1970 1970 0
42 20250408 174000 1281055420 1970 1970 1970 1970 0
43 20250408 173900 1281055420 1970 1970 1970 1970 0
44 20250408 173800 1281055420 1970 1970 1970 1970 0
45 20250408 173700 1281055420 1970 1970 1970 1970 0
46 20250408 173600 1281055420 1970 1970 1970 1970 0
47 20250408 173500 1281055420 1970 1970 1970 1970 0
48 20250408 173400 1281055420 1970 1970 1970 1970 0
49 20250408 173300 1281055420 1970 1970 1970 1970 0
50 20250408 173200 1281055420 1970 1970 1970 1970 0
51 20250408 173100 1281055420 1970 1970 1970 1970 0
52 20250408 173000 1281055420 1970 1970 1970 1970 0
53 20250408 172900 1281055420 1970 1970 1970 1970 0
54 20250408 172800 1281055420 1970 1970 1970 1970 0
55 20250408 172700 1281055420 1970 1970 1970 1970 0
56 20250408 172600 1281055420 1970 1970 1970 1970 0
57 20250408 172500 1281055420 1970 1970 1970 1970 0
58 20250408 172400 1281055420 1970 1970 1970 1970 0
59 20250408 172300 1281055420 1970 1970 1970 1970 0
60 20250408 172200 1281055420 1970 1970 1970 1970 0
61 20250408 172100 1281055420 1970 1970 1970 1970 0
62 20250408 172000 1281055420 1970 1970 1970 1970 23619
63 20250408 171900 1281055420 1970 1970 1970 1970 0
64 20250408 171800 1281055420 1970 1970 1970 1970 0
65 20250408 171700 1281055420 1970 1970 1970 1970 0
66 20250408 171600 1281055420 1970 1970 1970 1970 0
67 20250408 171500 1281055420 1970 1970 1970 1970 0
68 20250408 171400 1281055420 1970 1970 1970 1970 0
69 20250408 171300 1281055420 1970 1970 1970 1970 0
70 20250408 171200 1281055420 1970 1970 1970 1970 0
71 20250408 171100 1281055420 1970 1970 1970 1970 0
72 20250408 171000 1281055420 1970 1970 1970 1970 0
73 20250408 170900 1281055420 1970 1970 1970 1970 0
74 20250408 170800 1281055420 1970 1970 1970 1970 0
75 20250408 170700 1281055420 1970 1970 1970 1970 0
76 20250408 170600 1281055420 1970 1970 1970 1970 0
77 20250408 170500 1281055420 1970 1970 1970 1970 0
78 20250408 170400 1281055420 1970 1970 1970 1970 0
79 20250408 170300 1281055420 1970 1970 1970 1970 0
80 20250408 170200 1281055420 1970 1970 1970 1970 0
81 20250408 170100 1281055420 1970 1970 1970 1970 0
82 20250408 170000 1281055420 1970 1970 1970 1970 0
83 20250408 165900 1281055420 1970 1970 1970 1970 0
84 20250408 165800 1281055420 1970 1970 1970 1970 0
85 20250408 165700 1281055420 1970 1970 1970 1970 0
86 20250408 165600 1281055420 1970 1970 1970 1970 0
87 20250408 165500 1281055420 1970 1970 1970 1970 0
88 20250408 165400 1281055420 1970 1970 1970 1970 0
89 20250408 165300 1281055420 1970 1970 1970 1970 0
90 20250408 165200 1281055420 1970 1970 1970 1970 0
91 20250408 165100 1281055420 1970 1970 1970 1970 0
92 20250408 165000 1281055420 1970 1970 1970 1970 23619
93 20250408 164900 1281055420 1970 1970 1970 1970 0
94 20250408 164800 1281055420 1970 1970 1970 1970 0
95 20250408 164700 1281055420 1970 1970 1970 1970 0
96 20250408 164600 1281055420 1970 1970 1970 1970 0
97 20250408 164500 1281055420 1970 1970 1970 1970 0
98 20250408 164400 1281055420 1970 1970 1970 1970 0
99 20250408 164300 1281055420 1970 1970 1970 1970 0
100 20250408 164200 1281055420 1970 1970 1970 1970 0
101 20250408 164100 1281055420 1970 1970 1970 1970 0
102 20250408 164000 1281055420 1970 1970 1970 1970 0
103 20250408 163900 1281055420 1970 1970 1970 1970 0
104 20250408 163800 1281055420 1970 1970 1970 1970 0
105 20250408 163700 1281055420 1970 1970 1970 1970 0
106 20250408 163600 1281055420 1970 1970 1970 1970 0
107 20250408 163500 1281055420 1970 1970 1970 1970 0
108 20250408 163400 1281055420 1970 1970 1970 1970 0
109 20250408 163300 1281055420 1970 1970 1970 1970 0
110 20250408 163200 1281055420 1970 1970 1970 1970 0
111 20250408 163100 1281055420 1970 1970 1970 1970 0
112 20250408 163000 1281055420 1970 1970 1970 1970 0
113 20250408 162900 1281055420 1970 1970 1970 1970 0
114 20250408 162800 1281055420 1970 1970 1970 1970 0
115 20250408 162700 1281055420 1970 1970 1970 1970 0
116 20250408 162600 1281055420 1970 1970 1970 1970 0
117 20250408 162500 1281055420 1970 1970 1970 1970 0
118 20250408 162400 1281055420 1970 1970 1970 1970 0
119 20250408 162300 1281055420 1970 1970 1970 1970 0
120 20250408 162200 1281055420 1970 1970 1970 1970 0
121 20250408 162100 1281055420 1970 1970 1970 1970 0
122 20250408 162000 1281055420 1970 1970 1970 1970 23619
123 20250408 161900 1281055420 1970 1970 1970 1970 0
124 20250408 161800 1281055420 1970 1970 1970 1970 0
125 20250408 161700 1281055420 1970 1970 1970 1970 0
126 20250408 161600 1281055420 1970 1970 1970 1970 0
127 20250408 161500 1281055420 1970 1970 1970 1970 0
128 20250408 161400 1281055420 1970 1970 1970 1970 0
129 20250408 161300 1281055420 1970 1970 1970 1970 0
130 20250408 161200 1281055420 1970 1970 1970 1970 0
131 20250408 161100 1281055420 1970 1970 1970 1970 0
132 20250408 161000 1281055420 1970 1970 1970 1970 0
133 20250408 160900 1281055420 1970 1970 1970 1970 0
134 20250408 160800 1281055420 1970 1970 1970 1970 0
135 20250408 160700 1281055420 1970 1970 1970 1970 0
136 20250408 160600 1281055420 1970 1970 1970 1970 0
137 20250408 160500 1281055420 1970 1970 1970 1970 0
138 20250408 160400 1281055420 1970 1970 1970 1970 0
139 20250408 160300 1281055420 1970 1970 1970 1970 0
140 20250408 160200 1281055420 1970 1970 1970 1970 0
141 20250408 160100 1281055420 1970 1970 1970 1970 0
142 20250408 160000 1281055420 1970 1970 1970 1970 0
143 20250408 155900 1281055420 1970 1970 1970 1970 0
144 20250408 155800 1281055420 1970 1970 1970 1970 0
145 20250408 155700 1281055420 1970 1970 1970 1970 0
146 20250408 155600 1281055420 1970 1970 1970 1970 0
147 20250408 155500 1281055420 1970 1970 1970 1970 0
148 20250408 155400 1281055420 1970 1970 1970 1970 0
149 20250408 155300 1281055420 1970 1970 1970 1970 0
150 20250408 155200 1281055420 1970 1970 1970 1970 0
151 20250408 155100 1281055420 1970 1970 1970 1970 0
152 20250408 155000 1281055420 1970 1970 1970 1970 23619
153 20250408 154900 1281055420 1970 1970 1970 1970 0
154 20250408 154800 1281055420 1970 1970 1970 1970 0
155 20250408 154700 1281055420 1970 1970 1970 1970 0
156 20250408 154600 1281055420 1970 1970 1970 1970 0
157 20250408 154500 1281055420 1970 1970 1970 1970 0
158 20250408 154400 1281055420 1970 1970 1970 1970 0
159 20250408 154300 1281055420 1970 1970 1970 1970 0
160 20250408 154200 1281055420 1970 1970 1970 1970 0
161 20250408 154100 1281055420 1970 1970 1970 1970 0
162 20250408 154000 1281055420 1970 1970 1970 1970 0
163 20250408 153900 1281055420 1970 1970 1970 1970 0
164 20250408 153800 1281055420 1970 1970 1970 1970 0
165 20250408 153700 1281055420 1970 1970 1970 1970 0
166 20250408 153600 1281055420 1970 1970 1970 1970 0
167 20250408 153500 1281055420 1970 1970 1970 1970 0
168 20250408 153400 1281055420 1970 1970 1970 1970 0
169 20250408 153300 1281055420 1970 1970 1970 1970 0
170 20250408 153200 1281055420 1970 1970 1970 1970 0
171 20250408 153100 1281055420 1970 1970 1970 1970 0
172 20250408 153000 1281055420 1970 1970 1970 1970 23619
173 20250408 152900 1234525990 1973 1973 1973 1973 0
174 20250408 152800 1234525990 1973 1973 1973 1973 0
175 20250408 152700 1234525990 1973 1973 1973 1973 0
176 20250408 152600 1234525990 1973 1973 1973 1973 0
177 20250408 152500 1234525990 1973 1973 1973 1973 0
178 20250408 152400 1234525990 1973 1973 1973 1973 0
179 20250408 152300 1234525990 1973 1973 1973 1973 0
180 20250408 152200 1234525990 1973 1973 1973 1973 0
181 20250408 152100 1234525990 1973 1973 1973 1973 0
182 20250408 152000 1234525990 1973 1973 1973 1973 0
183 20250408 151900 1234525990 1973 1974 1977 1973 1173
184 20250408 151800 1232209995 1973 1975 1975 1973 1798
185 20250408 151700 1228661526 1975 1974 1975 1974 12
186 20250408 151600 1228637828 1975 1975 1975 1975 2
187 20250408 151500 1228633878 1974 1978 1979 1974 1716
188 20250408 151400 1225245185 1979 1979 1979 1979 16
189 20250408 151300 1225213521 1979 1979 1979 1978 255
190 20250408 151200 1224708920 1979 1979 1979 1979 269
191 20250408 151100 1224176569 1979 1978 1979 1978 1783
192 20250408 151000 1220649401 1978 1977 1978 1977 1138
193 20250408 150900 1218399572 1976 1974 1977 1974 1202
194 20250408 150800 1216024513 1974 1975 1976 1973 905
195 20250408 150700 1214237548 1976 1976 1976 1976 47
196 20250408 150600 1214144676 1976 1976 1976 1976 459
197 20250408 150500 1213237692 1976 1976 1976 1976 18
198 20250408 150400 1213202124 1976 1973 1976 1973 291
199 20250408 150300 1212627975 1973 1977 1978 1972 745
200 20250408 150200 1211156272 1977 1978 1978 1977 1305
201 20250408 150100 1208576162 1978 1978 1978 1978 14
202 20250408 150000 1208548470 1978 1978 1978 1977 105
203 20250408 145900 1208340880 1978 1978 1978 1977 709
204 20250408 145800 1206938668 1977 1977 1978 1971 4677
205 20250408 145700 1197707783 1977 1977 1977 1973 3055
206 20250408 145600 1191678782 1977 1975 1977 1975 237
207 20250408 145500 1191210251 1975 1974 1975 1974 234
208 20250408 145400 1190748207 1974 1973 1974 1973 156
209 20250408 145300 1190440266 1973 1973 1973 1973 60
210 20250408 145200 1190321886 1973 1973 1974 1973 198
211 20250408 145100 1189931229 1973 1972 1973 1971 4963
212 20250408 145000 1180143912 1972 1972 1974 1972 2893
213 20250408 144900 1174438890 1973 1973 1973 1972 3666
214 20250408 144800 1167208596 1974 1977 1977 1974 5152
215 20250408 144700 1157033595 1976 1978 1978 1976 1968
216 20250408 144600 1153144809 1978 1978 1978 1978 2
217 20250408 144500 1153140853 1978 1977 1978 1976 1045
218 20250408 144400 1151074935 1978 1978 1978 1977 86
219 20250408 144300 1150904900 1978 1978 1978 1978 12
220 20250408 144200 1150881164 1978 1977 1978 1977 604
221 20250408 144100 1149686754 1975 1977 1977 1975 53
222 20250408 144000 1149582073 1977 1976 1977 1975 531
223 20250408 143900 1148532882 1977 1976 1977 1976 1704
224 20250408 143800 1145164678 1977 1977 1978 1977 2592
225 20250408 143700 1140039992 1978 1978 1978 1978 412
226 20250408 143600 1139225056 1978 1977 1978 1977 438
227 20250408 143500 1138358792 1978 1979 1979 1978 2511
228 20250408 143400 1133390031 1979 1978 1979 1978 337
229 20250408 143300 1132723433 1979 1980 1980 1979 543
230 20250408 143200 1131648799 1980 1979 1980 1979 373
231 20250408 143100 1130910630 1979 1979 1979 1978 3445
232 20250408 143000 1124093475 1979 1979 1979 1979 8
233 20250408 142900 1124077643 1979 1979 1979 1979 0
234 20250408 142800 1124077643 1979 1979 1979 1978 1268
235 20250408 142700 1121569282 1979 1979 1979 1979 494
236 20250408 142600 1120591656 1980 1980 1980 1980 732
237 20250408 142500 1119142296 1981 1981 1981 1981 504
238 20250408 142400 1118143872 1981 1980 1981 1980 603
239 20250408 142300 1116949929 1980 1981 1981 1980 312
240 20250408 142200 1116332167 1980 1980 1980 1980 328
241 20250408 142100 1115682727 1980 1980 1980 1980 12
242 20250408 142000 1115658967 1980 1981 1981 1980 16537
243 20250408 141900 1082912495 1981 1981 1981 1980 349
244 20250408 141800 1082221176 1981 1982 1982 1981 2590
245 20250408 141700 1077090286 1982 1982 1982 1982 7
246 20250408 141600 1077076412 1982 1981 1982 1981 1033
247 20250408 141500 1075030038 1981 1982 1982 1981 2438
248 20250408 141400 1070198176 1982 1982 1982 1982 88
249 20250408 141300 1070023760 1983 1983 1983 1983 1062
250 20250408 141200 1067917814 1982 1983 1983 1982 436
251 20250408 141100 1067053652 1983 1984 1984 1983 719
252 20250408 141000 1065627166 1985 1985 1985 1985 500
253 20250408 140900 1064634666 1985 1985 1985 1984 534
254 20250408 140800 1063574699 1985 1985 1985 1985 1009
255 20250408 140700 1061571834 1985 1985 1985 1985 27
256 20250408 140600 1061518239 1984 1985 1985 1984 1620
257 20250408 140500 1058303368 1986 1986 1986 1986 60
258 20250408 140400 1058184208 1986 1986 1986 1986 214
259 20250408 140300 1057759204 1987 1987 1987 1987 0
260 20250408 140200 1057759204 1987 1987 1987 1987 503
261 20250408 140100 1056759743 1987 1987 1987 1987 1319
262 20250408 140000 1054138890 1987 1987 1987 1987 600
263 20250408 135900 1052946690 1987 1987 1987 1987 13
264 20250408 135800 1052920859 1987 1986 1987 1986 141
265 20250408 135700 1052640797 1986 1986 1986 1986 0
266 20250408 135600 1052640797 1986 1986 1986 1986 0
267 20250408 135500 1052640797 1986 1985 1986 1985 42
268 20250408 135400 1052557409 1986 1986 1986 1986 0
269 20250408 135300 1052557409 1986 1986 1986 1986 0
270 20250408 135200 1052557409 1986 1985 1986 1985 286
271 20250408 135100 1051989688 1985 1984 1985 1984 67
272 20250408 135000 1051856755 1983 1983 1983 1983 1570
273 20250408 134900 1048743445 1983 1983 1983 1983 60
274 20250408 134800 1048624465 1982 1983 1983 1982 508
275 20250408 134700 1047617601 1982 1982 1982 1982 936
276 20250408 134600 1045762449 1982 1982 1982 1982 510
277 20250408 134500 1044751629 1981 1981 1982 1981 1520
278 20250408 134400 1041739082 1982 1982 1982 1982 100
279 20250408 134300 1041540882 1982 1982 1982 1982 1313
280 20250408 134200 1038938516 1982 1982 1982 1982 497
281 20250408 134100 1037953462 1983 1983 1983 1983 6
282 20250408 134000 1037941564 1982 1983 1983 1982 156
283 20250408 133900 1037632222 1983 1983 1983 1982 140
284 20250408 133800 1037354641 1983 1983 1983 1983 27
285 20250408 133700 1037301100 1983 1982 1983 1982 178
286 20250408 133600 1036948236 1982 1982 1982 1982 2200
287 20250408 133500 1032587836 1982 1984 1984 1982 9530
288 20250408 133400 1013694557 1984 1984 1984 1984 86
289 20250408 133300 1013523933 1984 1984 1984 1984 1000
290 20250408 133200 1011539933 1984 1987 1987 1984 732
291 20250408 133100 1010086815 1987 1986 1987 1986 366
292 20250408 133000 1009359877 1985 1985 1985 1985 921
293 20250408 132900 1007531692 1984 1984 1984 1984 50
294 20250408 132800 1007432492 1985 1985 1985 1984 1535
295 20250408 132700 1004386945 1985 1985 1985 1985 0
296 20250408 132600 1004386945 1985 1986 1986 1985 645
297 20250408 132500 1003106570 1985 1986 1986 1985 2258
298 20250408 132400 998623682 1987 1987 1987 1987 302
299 20250408 132300 998023608 1990 1995 1995 1990 489
300 20250408 132200 997049498 1997 1997 1997 1997 0
301 20250408 132100 997049498 1997 1988 1998 1988 1095
302 20250408 132000 994869367 1988 1988 1988 1988 119
303 20250408 131900 994632795 1988 1989 1989 1988 1399
304 20250408 131800 991851283 1988 1989 1991 1988 1057
305 20250408 131700 989749306 1988 1988 1988 1988 19
306 20250408 131600 989711534 1988 1988 1988 1988 1173
307 20250408 131500 987379610 1987 1987 1987 1987 1291
308 20250408 131400 984814393 1987 1986 1987 1986 51
309 20250408 131300 984713106 1986 1985 1986 1985 899
310 20250408 131200 982928217 1984 1985 1985 1984 197
311 20250408 131100 982537352 1985 1985 1985 1984 1280
312 20250408 131000 979997052 1985 1985 1985 1984 144
313 20250408 130900 979711312 1985 1984 1985 1984 1221
314 20250408 130800 977287664 1984 1984 1985 1983 2457
315 20250408 130700 972412994 1984 1984 1984 1984 171
316 20250408 130600 972073730 1984 1984 1984 1984 99
317 20250408 130500 971877314 1984 1985 1985 1984 1002
318 20250408 130400 969888345 1985 1986 1986 1985 1900
319 20250408 130300 966115339 1988 1988 1988 1986 2701
320 20250408 130200 960750262 1989 1989 1989 1989 11
321 20250408 130100 960728383 1990 1989 1990 1989 6207
322 20250408 130000 948377453 1989 1989 1989 1989 82
323 20250408 125900 948214355 1989 1989 1989 1989 2300
324 20250408 125800 943639655 1990 1990 1990 1990 8
325 20250408 125700 943623735 1990 1990 1990 1990 101
326 20250408 125600 943422745 1990 1990 1990 1989 2759
327 20250408 125500 937933783 1990 1991 1991 1990 4295
328 20250408 125400 929384733 1990 1991 1991 1990 958
329 20250408 125300 927478208 1991 1991 1991 1991 10
330 20250408 125200 927458298 1991 1994 1994 1990 567
331 20250408 125100 926329448 1990 1993 1993 1990 13478
332 20250408 125000 899480942 1993 1995 1995 1993 1250
333 20250408 124900 896988363 1995 1995 1995 1995 0
334 20250408 124800 896988363 1995 1995 1996 1995 476
335 20250408 124700 896038737 1996 1996 1996 1996 9
336 20250408 124600 896020773 1995 1995 1995 1995 2098
337 20250408 124500 891835263 1996 1994 1996 1994 150
338 20250408 124400 891535915 1994 1994 1994 1994 20
339 20250408 124300 891496035 1996 1996 1996 1996 542
340 20250408 124200 890414203 1995 1995 1995 1995 140
341 20250408 124100 890134903 1995 1994 1995 1994 896
342 20250408 124000 888347419 1995 1994 1995 1994 635
343 20250408 123900 887081129 1994 1994 1994 1994 1030
344 20250408 123800 885027309 1994 1994 1995 1994 232
345 20250408 123700 884564694 1995 1995 1995 1995 1022
346 20250408 123600 882525804 1994 1995 1995 1994 5538
347 20250408 123500 871478280 1995 1995 1996 1995 65
348 20250408 123400 871348604 1996 1996 1996 1996 42
349 20250408 123300 871264772 1996 1996 1996 1996 35
350 20250408 123200 871194912 1996 1996 1996 1996 2508
351 20250408 123100 866188944 1997 1997 1997 1997 0
352 20250408 123000 866188944 1997 1997 1997 1997 5
353 20250408 122900 866178959 1998 1998 1998 1998 0
354 20250408 122800 866178959 1998 1997 1998 1996 1412
355 20250408 122700 863359199 1997 1997 1997 1997 1
356 20250408 122600 863357202 1997 1997 1997 1997 0
357 20250408 122500 863357202 1997 1997 1997 1997 15
358 20250408 122400 863327247 1997 1997 1997 1997 0
359 20250408 122300 863327247 1997 1997 1997 1997 0
360 20250408 122200 863327247 1997 1997 1997 1996 132
361 20250408 122100 863063773 1996 1996 1996 1996 0
362 20250408 122000 863063773 1996 1996 1996 1996 594
363 20250408 121900 861878149 1997 1997 1997 1997 1000
364 20250408 121800 859881149 1997 1997 1997 1996 162
365 20250408 121700 859557740 1996 1995 1996 1995 5944
366 20250408 121600 847693913 1995 1996 1996 1995 500
367 20250408 121500 846695963 1996 1997 1997 1996 1262
368 20250408 121400 844176998 1997 1997 1997 1997 4
369 20250408 121300 844169010 1997 1999 1999 1997 13
370 20250408 121200 844143041 1999 1999 1999 1999 28
371 20250408 121100 844087069 1999 1999 1999 1999 476
372 20250408 121000 843135545 1999 1999 1999 1999 1
373 20250408 120900 843133546 1999 1999 1999 1999 0
374 20250408 120800 843133546 1999 2000 2000 1999 61
375 20250408 120700 843011606 2000 2000 2000 2000 2
376 20250408 120600 843007606 2000 1999 2000 1999 477
377 20250408 120500 842054052 1999 2000 2000 1999 422
378 20250408 120400 841210473 1999 1999 1999 1999 183
379 20250408 120300 840844656 1999 1999 1999 1999 1
380 20250408 120200 840842657 2000 2000 2000 2000 0
381 20250408 120100 840842657 2000 2000 2000 2000 1
382 20250408 120000 840840657 1999 1998 1999 1997 504
383 20250408 115900 839833268 1997 1997 1997 1997 1004
384 20250408 115800 837828280 1997 1997 1997 1997 8
385 20250408 115700 837812304 1996 1996 1997 1996 1142
386 20250408 115600 835532871 1996 1996 1996 1996 1039
387 20250408 115500 833459027 1995 1997 1997 1995 478
388 20250408 115400 832505026 1997 1996 1997 1996 1696
389 20250408 115300 829119801 1997 1999 1999 1997 202
390 20250408 115200 828716405 1998 1998 1998 1998 90
391 20250408 115100 828536585 1999 1999 1999 1997 62
392 20250408 115000 828412767 1999 1998 1999 1997 405
393 20250408 114900 827603928 2000 2000 2000 2000 7
394 20250408 114800 827589928 1998 1998 1998 1998 248
395 20250408 114700 827094424 2000 1999 2000 1999 11
396 20250408 114600 827072434 1998 1999 1999 1998 8
397 20250408 114500 827056449 1998 1997 1998 1997 1690
398 20250408 114400 823680160 1997 2000 2000 1997 3379
399 20250408 114300 816931014 2000 2005 2005 2000 1502
400 20250408 114200 813927009 2000 1999 2000 1999 1694
401 20250408 114100 810539165 1999 1999 1999 1999 410
402 20250408 114000 809719575 2000 2000 2000 1999 161
403 20250408 113900 809397675 2000 2000 2000 2000 7
404 20250408 113800 809383675 1999 1999 1999 1999 200
405 20250408 113700 808983875 2000 2000 2000 2000 1
406 20250408 113600 808981875 2000 2000 2000 2000 6
407 20250408 113500 808969875 1998 1998 1998 1998 7
408 20250408 113400 808955889 1998 2000 2000 1998 3181
409 20250408 113300 802595886 2005 2005 2005 2005 1
410 20250408 113200 802593881 2005 2005 2005 2005 5
411 20250408 113100 802583856 2005 2005 2005 2005 0
412 20250408 113000 802583856 2005 2005 2005 2005 25
413 20250408 112900 802533731 2010 2005 2010 2005 6
414 20250408 112800 802521676 2010 2005 2010 2005 1000
415 20250408 112700 800516651 2005 2000 2005 2000 262
416 20250408 112600 799992646 2000 2000 2000 2000 0
417 20250408 112500 799992646 2000 2000 2000 2000 649
418 20250408 112400 798694646 2000 2000 2000 2000 102
419 20250408 112300 798490646 2000 2000 2000 2000 0
420 20250408 112200 798490646 2000 2000 2000 2000 0
421 20250408 112100 798490646 2000 2005 2005 2000 497
422 20250408 112000 797496516 2005 2005 2005 2005 0
423 20250408 111900 797496516 2005 2005 2005 2005 73
424 20250408 111800 797350151 2005 2000 2005 2000 187
425 20250408 111700 796975651 2000 2000 2000 2000 6
426 20250408 111600 796963651 2000 2000 2000 2000 102
427 20250408 111500 796759651 2000 2000 2000 2000 0
428 20250408 111400 796759651 2000 2000 2000 2000 769
429 20250408 111300 795221651 2000 2000 2000 2000 3
430 20250408 111200 795215651 2000 2000 2000 2000 1544
431 20250408 111100 792127651 2000 2000 2000 2000 0
432 20250408 111000 792127651 2000 2000 2000 2000 0
433 20250408 110900 792127651 2000 2000 2000 1999 4195
434 20250408 110800 783738455 2000 2010 2010 2000 313
435 20250408 110700 783112095 2005 2005 2005 2005 145
436 20250408 110600 782821370 2010 2010 2010 2010 0
437 20250408 110500 782821370 2010 2010 2010 2010 1
438 20250408 110400 782819360 2005 2005 2005 2005 12
439 20250408 110300 782795300 2010 2010 2010 2010 35
440 20250408 110200 782724950 2010 2010 2010 2010 0
441 20250408 110100 782724950 2010 2010 2010 2010 0
442 20250408 110000 782724950 2010 2010 2010 2010 38
443 20250408 105900 782648570 2010 2007 2010 2007 352
444 20250408 105800 781941350 2010 2010 2010 2010 2
445 20250408 105700 781937330 2010 2010 2010 2005 217
446 20250408 105600 781502235 2000 2000 2010 2000 8
447 20250408 105500 781486200 2005 2010 2010 2000 81
448 20250408 105400 781323735 2010 2010 2010 2010 921
449 20250408 105300 779472525 2010 2010 2010 2010 505
450 20250408 105200 778457475 2010 2005 2010 2005 9088
451 20250408 105100 760236030 2005 2005 2005 2005 13620
452 20250408 105000 732927930 2005 2005 2005 2005 3
453 20250408 104900 732921915 2005 2000 2005 2000 17
454 20250408 104800 732887910 2005 2005 2005 2005 1
455 20250408 104700 732885905 2005 1999 2005 1999 2680
456 20250408 104600 727526557 1999 1999 1999 1999 10
457 20250408 104500 727506567 1999 1999 1999 1999 1
458 20250408 104400 727504568 1998 2000 2000 1998 10
459 20250408 104300 727484582 2000 2000 2000 2000 1
460 20250408 104200 727482582 2000 2000 2000 2000 1
461 20250408 104100 727480582 2000 2000 2000 2000 32
462 20250408 104000 727416582 2000 2000 2000 2000 1
463 20250408 103900 727414582 2000 2000 2000 2000 1
464 20250408 103800 727412582 2000 1997 2000 1997 579
465 20250408 103700 726256316 2000 2000 2000 2000 368
466 20250408 103600 725520316 2005 1998 2005 1996 2755
467 20250408 103500 720013065 1996 1999 1999 1996 1330
468 20250408 103400 717357820 1999 2005 2005 1999 262
469 20250408 103300 716833796 2005 2000 2005 2000 2876
470 20250408 103200 711081791 2005 2005 2005 2005 1
471 20250408 103100 711079786 2005 2005 2005 2000 202
472 20250408 103000 710675776 2005 2005 2005 2005 25
473 20250408 102900 710625651 2005 2005 2005 2005 400
474 20250408 102800 709823651 2005 2000 2005 2000 1311
475 20250408 102700 707201646 2000 2000 2005 1996 5751
476 20250408 102600 695702507 2000 2005 2005 2000 1352
477 20250408 102500 692998497 2005 2005 2005 2005 2
478 20250408 102400 692994487 2000 2000 2000 2000 3772
479 20250408 102300 685450487 2000 2000 2000 2000 1
480 20250408 102200 685448487 1998 1997 1998 1997 1607
481 20250408 102100 682238090 1997 1997 1997 1997 1501
482 20250408 102000 679240593 1997 1997 1997 1992 111
483 20250408 101900 679019425 1992 2000 2000 1992 12290
484 20250408 101800 654495831 2000 2005 2005 2000 101
485 20250408 101700 654293826 2000 2005 2005 2000 501
486 20250408 101600 653291821 2005 2005 2005 2005 1
487 20250408 101500 653289816 2005 1999 2005 1999 3382
488 20250408 101400 646527575 1999 1998 1999 1998 849
489 20250408 101300 644831262 1997 1997 1997 1996 818
490 20250408 101200 643197806 1996 1995 1996 1995 5693
491 20250408 101100 631834628 1996 1992 1996 1992 201
492 20250408 101000 631434232 1996 1993 1996 1993 7066
493 20250408 100900 617340462 1994 1994 1994 1993 1329
494 20250408 100800 614691759 1994 1994 1994 1994 1
495 20250408 100700 614689765 1994 1994 1994 1994 778
496 20250408 100600 613138433 1994 1994 1994 1993 4829
497 20250408 100500 603514121 1993 1994 1994 1993 216
498 20250408 100400 603083527 1995 1995 1995 1995 27
499 20250408 100300 603029662 1994 1995 1995 1993 2777
500 20250408 100200 597494718 1995 1993 1995 1993 3072
501 20250408 100100 591371218 1992 1998 1998 1992 7045
502 20250408 100000 577320667 1999 1998 1999 1998 3695
503 20250408 095900 569937956 2000 1999 2000 1998 2503
504 20250408 095800 564936931 2000 1998 2000 1997 8766
505 20250408 095700 547420473 1998 2005 2005 1998 10788
506 20250408 095600 525849256 2000 2005 2005 2000 50
507 20250408 095500 525749176 2000 2005 2005 2000 4737
508 20250408 095400 516256771 2015 2010 2015 2010 4421
509 20250408 095300 507370556 2010 2005 2010 2005 3327
510 20250408 095200 500699916 1999 1997 2005 1997 5008
511 20250408 095100 490690808 1997 1996 1997 1996 8408
512 20250408 095000 473901589 1996 1993 1996 1993 3161
513 20250408 094900 467592386 1997 1991 1997 1991 4454
514 20250408 094800 458715982 1991 1990 1991 1990 751
515 20250408 094700 457221390 1990 1987 1990 1985 3430
516 20250408 094600 450403468 1987 1986 1987 1986 880
517 20250408 094500 448655753 1984 1984 1986 1980 2921
518 20250408 094400 442869924 1986 1987 1987 1985 2826
519 20250408 094300 437258666 1987 1995 1995 1987 18890
520 20250408 094200 399655959 1996 1999 1999 1996 2303
521 20250408 094100 395056637 1999 1998 1999 1996 1428
522 20250408 094000 392203003 1997 1995 1997 1995 1883
523 20250408 093900 388445728 1995 1996 1996 1994 4684
524 20250408 093800 379102303 1996 1999 1999 1996 4071
525 20250408 093700 370973245 1999 1998 1999 1997 3805
526 20250408 093600 363372363 1998 1999 1999 1997 1306
527 20250408 093500 360762935 1999 2005 2005 1998 7913
528 20250408 093400 344935631 2005 2005 2005 2000 2160
529 20250408 093300 340604836 2005 2005 2005 2005 108
530 20250408 093200 340388296 2005 2005 2005 2005 25
531 20250408 093100 340338171 2005 2005 2005 2000 918
532 20250408 093000 338500531 2000 2005 2005 2000 1278
533 20250408 092900 335941091 2010 2010 2010 2010 215
534 20250408 092800 335508941 2010 2005 2010 2000 8009
535 20250408 092700 319479136 2005 2005 2005 2005 779
536 20250408 092600 317917241 2005 2005 2005 2000 3215
537 20250408 092500 311477166 2000 1999 2000 1997 6364
538 20250408 092400 298756467 1999 2005 2005 1999 3831
539 20250408 092300 291095545 2005 2000 2005 2000 2839
540 20250408 092200 285403395 2005 2000 2005 1999 1024
541 20250408 092100 283354892 2000 2005 2005 2000 4935
542 20250408 092000 273484867 2000 1999 2005 1999 3017
543 20250408 091900 267448550 1999 2010 2010 1996 7843
544 20250408 091800 251765175 2005 2010 2010 1998 48778
545 20250408 091700 154168699 2005 2010 2015 2005 3463
546 20250408 091600 147208959 2010 2010 2015 2010 4584
547 20250408 091500 137994490 2015 2020 2020 2015 2249
548 20250408 091400 133462750 2015 2020 2020 2015 118
549 20250408 091300 133224635 2015 2025 2025 2015 5265
550 20250408 091200 122606495 2025 2025 2025 2025 6
551 20250408 091100 122594345 2025 2025 2025 2020 190
552 20250408 091000 122210065 2025 2025 2025 2015 834
553 20250408 090900 120525460 2025 2025 2025 2015 4192
554 20250408 090800 112065645 2025 2020 2025 2020 1695
555 20250408 090700 108641060 2020 2030 2030 2015 11255
556 20250408 090600 85904825 2030 2030 2030 2025 134
557 20250408 090500 85632945 2025 2030 2035 2025 6029
558 20250408 090400 73394135 2030 2040 2040 2015 7062
559 20250408 090300 59071965 2035 2025 2035 2015 2029
560 20250408 090200 54959695 2015 2025 2030 2010 5278
561 20250408 090100 44305120 2030 2025 2035 2020 9067
562 20250408 090000 25931200 2035 2020 2045 2020 10825