KissMeData/048550/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,193100,893250150,1979,1979,1979,1979,11214
20240109,193000,893250150,1979,1979,1979,1979,0
20240109,192900,893250150,1979,1979,1979,1979,0
20240109,192800,893250150,1979,1979,1979,1979,0
20240109,192700,893250150,1979,1979,1979,1979,0
20240109,192600,893250150,1979,1979,1979,1979,0
20240109,192500,893250150,1979,1979,1979,1979,0
20240109,192400,893250150,1979,1979,1979,1979,0
20240109,192300,893250150,1979,1979,1979,1979,0
20240109,192200,893250150,1979,1979,1979,1979,0
20240109,192100,893250150,1979,1979,1979,1979,0
20240109,192000,893250150,1979,1979,1979,1979,0
20240109,191900,893250150,1979,1979,1979,1979,0
20240109,191800,893250150,1979,1979,1979,1979,0
20240109,191700,893250150,1979,1979,1979,1979,0
20240109,191600,893250150,1979,1979,1979,1979,0
20240109,191500,893250150,1979,1979,1979,1979,0
20240109,191400,893250150,1979,1979,1979,1979,0
20240109,191300,893250150,1979,1979,1979,1979,0
20240109,191200,893250150,1979,1979,1979,1979,0
20240109,191100,893250150,1979,1979,1979,1979,0
20240109,191000,893250150,1979,1979,1979,1979,0
20240109,190900,893250150,1979,1979,1979,1979,0
20240109,190800,893250150,1979,1979,1979,1979,0
20240109,190700,893250150,1979,1979,1979,1979,0
20240109,190600,893250150,1979,1979,1979,1979,0
20240109,190500,893250150,1979,1979,1979,1979,0
20240109,190400,893250150,1979,1979,1979,1979,0
20240109,190300,893250150,1979,1979,1979,1979,0
20240109,190200,893250150,1979,1979,1979,1979,0
20240109,190100,893250150,1979,1979,1979,1979,11214
20240109,190000,893250150,1979,1979,1979,1979,0
20240109,185900,893250150,1979,1979,1979,1979,0
20240109,185800,893250150,1979,1979,1979,1979,0
20240109,185700,893250150,1979,1979,1979,1979,0
20240109,185600,893250150,1979,1979,1979,1979,0
20240109,185500,893250150,1979,1979,1979,1979,0
20240109,185400,893250150,1979,1979,1979,1979,0
20240109,185300,893250150,1979,1979,1979,1979,0
20240109,185200,893250150,1979,1979,1979,1979,0
20240109,185100,893250150,1979,1979,1979,1979,0
20240109,185000,893250150,1979,1979,1979,1979,0
20240109,184900,893250150,1979,1979,1979,1979,0
20240109,184800,893250150,1979,1979,1979,1979,0
20240109,184700,893250150,1979,1979,1979,1979,0
20240109,184600,893250150,1979,1979,1979,1979,0
20240109,184500,893250150,1979,1979,1979,1979,0
20240109,184400,893250150,1979,1979,1979,1979,0
20240109,184300,893250150,1979,1979,1979,1979,0
20240109,184200,893250150,1979,1979,1979,1979,0
20240109,184100,893250150,1979,1979,1979,1979,0
20240109,184000,893250150,1979,1979,1979,1979,0
20240109,183900,893250150,1979,1979,1979,1979,0
20240109,183800,893250150,1979,1979,1979,1979,0
20240109,183700,893250150,1979,1979,1979,1979,0
20240109,183600,893250150,1979,1979,1979,1979,0
20240109,183500,893250150,1979,1979,1979,1979,0
20240109,183400,893250150,1979,1979,1979,1979,0
20240109,183300,893250150,1979,1979,1979,1979,0
20240109,183200,893250150,1979,1979,1979,1979,0
20240109,183100,893250150,1979,1979,1979,1979,11214
20240109,183000,893250150,1979,1979,1979,1979,0
20240109,182900,893250150,1979,1979,1979,1979,0
20240109,182800,893250150,1979,1979,1979,1979,0
20240109,182700,893250150,1979,1979,1979,1979,0
20240109,182600,893250150,1979,1979,1979,1979,0
20240109,182500,893250150,1979,1979,1979,1979,0
20240109,182400,893250150,1979,1979,1979,1979,0
20240109,182300,893250150,1979,1979,1979,1979,0
20240109,182200,893250150,1979,1979,1979,1979,0
20240109,182100,893250150,1979,1979,1979,1979,0
20240109,182000,893250150,1979,1979,1979,1979,0
20240109,181900,893250150,1979,1979,1979,1979,0
20240109,181800,893250150,1979,1979,1979,1979,0
20240109,181700,893250150,1979,1979,1979,1979,0
20240109,181600,893250150,1979,1979,1979,1979,0
20240109,181500,893250150,1979,1979,1979,1979,0
20240109,181400,893250150,1979,1979,1979,1979,0
20240109,181300,893250150,1979,1979,1979,1979,0
20240109,181200,893250150,1979,1979,1979,1979,0
20240109,181100,893250150,1979,1979,1979,1979,0
20240109,181000,893250150,1979,1979,1979,1979,0
20240109,180900,893250150,1979,1979,1979,1979,0
20240109,180800,893250150,1979,1979,1979,1979,0
20240109,180700,893250150,1979,1979,1979,1979,0
20240109,180600,893250150,1979,1979,1979,1979,0
20240109,180500,893250150,1979,1979,1979,1979,0
20240109,180400,893250150,1979,1979,1979,1979,0
20240109,180300,893250150,1979,1979,1979,1979,0
20240109,180200,893250150,1979,1979,1979,1979,0
20240109,180100,893250150,1979,1979,1979,1979,11214
20240109,180000,893250150,1979,1979,1979,1979,0
20240109,175900,893250150,1979,1979,1979,1979,0
20240109,175800,893250150,1979,1979,1979,1979,0
20240109,175700,893250150,1979,1979,1979,1979,0
20240109,175600,893250150,1979,1979,1979,1979,0
20240109,175500,893250150,1979,1979,1979,1979,0
20240109,175400,893250150,1979,1979,1979,1979,0
20240109,175300,893250150,1979,1979,1979,1979,0
20240109,175200,893250150,1979,1979,1979,1979,0
20240109,175100,893250150,1979,1979,1979,1979,0
20240109,175000,893250150,1979,1979,1979,1979,0
20240109,174900,893250150,1979,1979,1979,1979,0
20240109,174800,893250150,1979,1979,1979,1979,0
20240109,174700,893250150,1979,1979,1979,1979,0
20240109,174600,893250150,1979,1979,1979,1979,0
20240109,174500,893250150,1979,1979,1979,1979,0
20240109,174400,893250150,1979,1979,1979,1979,0
20240109,174300,893250150,1979,1979,1979,1979,0
20240109,174200,893250150,1979,1979,1979,1979,0
20240109,174100,893250150,1979,1979,1979,1979,0
20240109,174000,893250150,1979,1979,1979,1979,0
20240109,173900,893250150,1979,1979,1979,1979,0
20240109,173800,893250150,1979,1979,1979,1979,0
20240109,173700,893250150,1979,1979,1979,1979,0
20240109,173600,893250150,1979,1979,1979,1979,0
20240109,173500,893250150,1979,1979,1979,1979,0
20240109,173400,893250150,1979,1979,1979,1979,0
20240109,173300,893250150,1979,1979,1979,1979,0
20240109,173200,893250150,1979,1979,1979,1979,0
20240109,173100,893250150,1979,1979,1979,1979,11214
20240109,173000,893250150,1979,1979,1979,1979,0
20240109,172900,893250150,1979,1979,1979,1979,0
20240109,172800,893250150,1979,1979,1979,1979,0
20240109,172700,893250150,1979,1979,1979,1979,0
20240109,172600,893250150,1979,1979,1979,1979,0
20240109,172500,893250150,1979,1979,1979,1979,0
20240109,172400,893250150,1979,1979,1979,1979,0
20240109,172300,893250150,1979,1979,1979,1979,0
20240109,172200,893250150,1979,1979,1979,1979,0
20240109,172100,893250150,1979,1979,1979,1979,0
20240109,172000,893250150,1979,1979,1979,1979,0
20240109,171900,893250150,1979,1979,1979,1979,0
20240109,171800,893250150,1979,1979,1979,1979,0
20240109,171700,893250150,1979,1979,1979,1979,0
20240109,171600,893250150,1979,1979,1979,1979,0
20240109,171500,893250150,1979,1979,1979,1979,0
20240109,171400,893250150,1979,1979,1979,1979,0
20240109,171300,893250150,1979,1979,1979,1979,0
20240109,171200,893250150,1979,1979,1979,1979,0
20240109,171100,893250150,1979,1979,1979,1979,0
20240109,171000,893250150,1979,1979,1979,1979,0
20240109,170900,893250150,1979,1979,1979,1979,0
20240109,170800,893250150,1979,1979,1979,1979,0
20240109,170700,893250150,1979,1979,1979,1979,0
20240109,170600,893250150,1979,1979,1979,1979,0
20240109,170500,893250150,1979,1979,1979,1979,0
20240109,170400,893250150,1979,1979,1979,1979,0
20240109,170300,893250150,1979,1979,1979,1979,0
20240109,170200,893250150,1979,1979,1979,1979,0
20240109,170100,893250150,1979,1979,1979,1979,11214
20240109,170000,893250150,1979,1979,1979,1979,0
20240109,165900,893250150,1979,1979,1979,1979,0
20240109,165800,893250150,1979,1979,1979,1979,0
20240109,165700,893250150,1979,1979,1979,1979,0
20240109,165600,893250150,1979,1979,1979,1979,0
20240109,165500,893250150,1979,1979,1979,1979,0
20240109,165400,893250150,1979,1979,1979,1979,0
20240109,165300,893250150,1979,1979,1979,1979,0
20240109,165200,893250150,1979,1979,1979,1979,0
20240109,165100,893250150,1979,1979,1979,1979,0
20240109,165000,893250150,1979,1979,1979,1979,0
20240109,164900,893250150,1979,1979,1979,1979,0
20240109,164800,893250150,1979,1979,1979,1979,0
20240109,164700,893250150,1979,1979,1979,1979,0
20240109,164600,893250150,1979,1979,1979,1979,0
20240109,164500,893250150,1979,1979,1979,1979,0
20240109,164400,893250150,1979,1979,1979,1979,0
20240109,164300,893250150,1979,1979,1979,1979,0
20240109,164200,893250150,1979,1979,1979,1979,0
20240109,164100,893250150,1979,1979,1979,1979,0
20240109,164000,893250150,1979,1979,1979,1979,0
20240109,163900,893250150,1979,1979,1979,1979,0
20240109,163800,893250150,1979,1979,1979,1979,0
20240109,163700,893250150,1979,1979,1979,1979,0
20240109,163600,893250150,1979,1979,1979,1979,0
20240109,163500,893250150,1979,1979,1979,1979,0
20240109,163400,893250150,1979,1979,1979,1979,0
20240109,163300,893250150,1979,1979,1979,1979,0
20240109,163200,893250150,1979,1979,1979,1979,0
20240109,163100,893250150,1979,1979,1979,1979,11214
20240109,163000,893250150,1979,1979,1979,1979,0
20240109,162900,893250150,1979,1979,1979,1979,0
20240109,162800,893250150,1979,1979,1979,1979,0
20240109,162700,893250150,1979,1979,1979,1979,0
20240109,162600,893250150,1979,1979,1979,1979,0
20240109,162500,893250150,1979,1979,1979,1979,0
20240109,162400,893250150,1979,1979,1979,1979,0
20240109,162300,893250150,1979,1979,1979,1979,0
20240109,162200,893250150,1979,1979,1979,1979,0
20240109,162100,893250150,1979,1979,1979,1979,0
20240109,162000,893250150,1979,1979,1979,1979,0
20240109,161900,893250150,1979,1979,1979,1979,0
20240109,161800,893250150,1979,1979,1979,1979,0
20240109,161700,893250150,1979,1979,1979,1979,0
20240109,161600,893250150,1979,1979,1979,1979,0
20240109,161500,893250150,1979,1979,1979,1979,0
20240109,161400,893250150,1979,1979,1979,1979,0
20240109,161300,893250150,1979,1979,1979,1979,0
20240109,161200,893250150,1979,1979,1979,1979,0
20240109,161100,893250150,1979,1979,1979,1979,0
20240109,161000,893250150,1979,1979,1979,1979,0
20240109,160900,893250150,1979,1979,1979,1979,0
20240109,160800,893250150,1979,1979,1979,1979,0
20240109,160700,893250150,1979,1979,1979,1979,0
20240109,160600,893250150,1979,1979,1979,1979,0
20240109,160500,893250150,1979,1979,1979,1979,0
20240109,160400,893250150,1979,1979,1979,1979,0
20240109,160300,893250150,1979,1979,1979,1979,0
20240109,160200,893250150,1979,1979,1979,1979,0
20240109,160100,893250150,1979,1979,1979,1979,11214
20240109,160000,893250150,1979,1979,1979,1979,0
20240109,155900,893250150,1979,1979,1979,1979,0
20240109,155800,893250150,1979,1979,1979,1979,0
20240109,155700,893250150,1979,1979,1979,1979,0
20240109,155600,893250150,1979,1979,1979,1979,0
20240109,155500,893250150,1979,1979,1979,1979,0
20240109,155400,893250150,1979,1979,1979,1979,0
20240109,155300,893250150,1979,1979,1979,1979,0
20240109,155200,893250150,1979,1979,1979,1979,0
20240109,155100,893250150,1979,1979,1979,1979,0
20240109,155000,893250150,1979,1979,1979,1979,0
20240109,154900,893250150,1979,1979,1979,1979,0
20240109,154800,893250150,1979,1979,1979,1979,0
20240109,154700,893250150,1979,1979,1979,1979,0
20240109,154600,893250150,1979,1979,1979,1979,0
20240109,154500,893250150,1979,1979,1979,1979,0
20240109,154400,893250150,1979,1979,1979,1979,0
20240109,154300,893250150,1979,1979,1979,1979,0
20240109,154200,893250150,1979,1979,1979,1979,0
20240109,154100,893250150,1979,1979,1979,1979,0
20240109,154000,893250150,1979,1979,1979,1979,0
20240109,153900,893250150,1979,1979,1979,1979,0
20240109,153800,893250150,1979,1979,1979,1979,0
20240109,153700,893250150,1979,1979,1979,1979,0
20240109,153600,893250150,1979,1979,1979,1979,0
20240109,153500,893250150,1979,1979,1979,1979,0
20240109,153400,893250150,1979,1979,1979,1979,0
20240109,153300,893250150,1979,1979,1979,1979,0
20240109,153200,893250150,1979,1979,1979,1979,0
20240109,153100,893250150,1979,1979,1979,1979,11214
20240109,153000,893250150,1979,1979,1979,1979,11214
20240109,152900,871057644,1979,1979,1979,1979,0
20240109,152800,871057644,1979,1979,1979,1979,0
20240109,152700,871057644,1979,1979,1979,1979,0
20240109,152600,871057644,1979,1979,1979,1979,0
20240109,152500,871057644,1979,1979,1979,1979,0
20240109,152400,871057644,1979,1979,1979,1979,0
20240109,152300,871057644,1979,1979,1979,1979,0
20240109,152200,871057644,1979,1979,1979,1979,0
20240109,152100,871057644,1979,1979,1979,1979,0
20240109,152000,871057644,1979,1979,1979,1979,0
20240109,151900,871057644,1979,1980,1980,1979,363
20240109,151800,870338967,1978,1980,1980,1976,784
20240109,151700,868788283,1980,1980,1980,1980,553
20240109,151600,867693343,1981,1981,1981,1981,0
20240109,151500,867693343,1981,1981,1981,1981,0
20240109,151400,867693343,1981,1982,1982,1981,3272
20240109,151300,861211510,1982,1982,1982,1982,786
20240109,151200,859653658,1982,1980,1982,1980,3444
20240109,151100,852832464,1980,1980,1980,1980,284
20240109,151000,852270144,1980,1980,1980,1980,0
20240109,150900,852270144,1980,1975,1980,1975,1534
20240109,150800,849234351,1979,1979,1979,1979,11
20240109,150700,849212582,1979,1979,1979,1979,500
20240109,150600,848223082,1980,1979,1980,1979,200
20240109,150500,847827119,1979,1979,1979,1979,88
20240109,150400,847652967,1979,1979,1979,1979,459
20240109,150300,846744606,1974,1974,1974,1974,0
20240109,150200,846744606,1974,1974,1979,1974,1101
20240109,150100,844568732,1973,1973,1973,1973,0
20240109,150000,844568732,1973,1973,1973,1973,100
20240109,145900,844371432,1973,1973,1973,1973,5
20240109,145800,844361567,1973,1973,1973,1973,2
20240109,145700,844357621,1980,1980,1980,1980,496
20240109,145600,843375541,1980,1971,1980,1971,906
20240109,145500,841583658,1971,1978,1978,1971,1417
20240109,145400,838787251,1970,1971,1971,1970,301
20240109,145300,838194131,1970,1970,1970,1970,318
20240109,145200,837567671,1970,1970,1970,1970,0
20240109,145100,837567671,1970,1970,1970,1970,0
20240109,145000,837567671,1970,1970,1970,1970,23
20240109,144900,837522361,1970,1970,1970,1970,1000
20240109,144800,835552361,1967,1972,1973,1967,2893
20240109,144700,829846011,1972,1972,1972,1972,16
20240109,144600,829814459,1979,1972,1979,1972,6
20240109,144500,829802616,1966,1966,1966,1966,0
20240109,144400,829802616,1966,1966,1966,1966,0
20240109,144300,829802616,1966,1966,1966,1966,0
20240109,144200,829802616,1966,1966,1966,1966,1000
20240109,144100,827836616,1965,1976,1976,1965,220
20240109,144000,827403591,1976,1976,1976,1976,12
20240109,143900,827379879,1976,1976,1976,1976,13
20240109,143800,827354191,1975,1975,1975,1975,0
20240109,143700,827354191,1975,1981,1981,1975,217
20240109,143600,826925598,1981,1981,1981,1981,0
20240109,143500,826925598,1981,1981,1981,1981,5
20240109,143400,826915693,1981,1981,1981,1981,5
20240109,143300,826905788,1981,1981,1981,1981,3
20240109,143200,826899845,1982,1982,1982,1982,0
20240109,143100,826899845,1982,1980,1982,1980,105
20240109,143000,826691843,1982,1982,1982,1982,0
20240109,142900,826691843,1982,1982,1982,1982,8
20240109,142800,826675987,1980,1980,1980,1980,600
20240109,142700,825487987,1982,1979,1982,1975,6504
20240109,142600,812637433,1982,1982,1982,1982,0
20240109,142500,812637433,1982,1983,1984,1982,126
20240109,142400,812387494,1982,1979,1982,1979,2605
20240109,142300,807229962,1978,1974,1978,1961,3172
20240109,142200,800992205,1974,1975,1976,1974,144
20240109,142100,800707773,1975,1976,1976,1975,186
20240109,142000,800340421,1976,1976,1976,1976,0
20240109,141900,800340421,1976,1978,1978,1976,507
20240109,141800,799337577,1975,1975,1975,1975,1
20240109,141700,799335602,1980,1980,1980,1980,0
20240109,141600,799335602,1980,1980,1980,1975,8
20240109,141500,799319772,1980,1975,1980,1975,88
20240109,141400,799145882,1980,1980,1980,1980,42
20240109,141300,799062722,1982,1982,1982,1982,0
20240109,141200,799062722,1982,1976,1982,1976,54
20240109,141100,798955994,1974,1982,1982,1974,404
20240109,141000,798158466,1974,1974,1974,1974,0
20240109,140900,798158466,1974,1974,1974,1974,1
20240109,140800,798156492,1982,1982,1982,1982,604
20240109,140700,796959364,1982,1982,1982,1978,76
20240109,140600,796808972,1982,1972,1982,1972,5
20240109,140500,796799072,1982,1982,1982,1972,114
20240109,140400,796573931,1983,1983,1983,1983,318
20240109,140300,795943337,1984,1985,1985,1984,538
20240109,140200,794875411,1985,1986,1986,1985,114
20240109,140100,794649117,1969,1988,1988,1969,24
20240109,140000,794601461,1988,1989,1989,1988,461
20240109,135900,793684536,1989,1979,1989,1979,5014
20240109,135800,783755129,1979,1979,1979,1979,8
20240109,135700,783739297,1968,1980,1980,1968,3019
20240109,135600,777797689,1980,1980,1980,1980,19
20240109,135500,777760069,1980,1980,1980,1980,12
20240109,135400,777736309,1980,1976,1982,1974,1620
20240109,135300,774526760,1974,1972,1974,1972,6159
20240109,135200,762375508,1972,1970,1972,1970,290
20240109,135100,761804200,1970,1969,1970,1969,120
20240109,135000,761567905,1958,1958,1959,1958,2687
20240109,134900,756306659,1958,1958,1958,1958,523
20240109,134800,755282625,1958,1962,1962,1958,5000
20240109,134700,745489686,1969,1969,1969,1969,0
20240109,134600,745489686,1969,1969,1969,1969,0
20240109,134500,745489686,1969,1969,1969,1969,2
20240109,134400,745485748,1969,1958,1969,1958,40
20240109,134300,745407219,1955,1968,1968,1955,9875
20240109,134200,726016138,1968,1971,1971,1968,1479
20240109,134100,723105418,1969,1969,1969,1969,10
20240109,134000,723085728,1972,1972,1972,1972,0
20240109,133900,723085728,1972,1973,1973,1972,2
20240109,133800,723081783,1968,1970,1970,1968,614
20240109,133700,721872835,1969,1971,1971,1969,258
20240109,133600,721364823,1973,1973,1973,1973,1
20240109,133500,721362850,1972,1972,1972,1972,501
20240109,133400,720374878,1973,1974,1974,1973,424
20240109,133300,719538302,1974,1974,1974,1974,2798
20240109,133200,714015050,1974,1974,1974,1974,3
20240109,133100,714009128,1975,1975,1975,1975,0
20240109,133000,714009128,1975,1980,1980,1975,1126
20240109,132900,711782108,1977,1977,1977,1977,16
20240109,132800,711750476,1976,1976,1976,1976,70
20240109,132700,711612156,1976,1976,1976,1976,0
20240109,132600,711612156,1976,1976,1976,1976,40
20240109,132500,711533116,1976,1977,1978,1976,348
20240109,132400,710845090,1979,1979,1979,1979,0
20240109,132300,710845090,1979,1979,1979,1979,101
20240109,132200,710645211,1977,1977,1977,1977,56
20240109,132100,710534499,1977,1977,1977,1977,120
20240109,132000,710297259,1977,1977,1977,1977,748
20240109,131900,708818463,1979,1979,1979,1979,50
20240109,131800,708719513,1979,1979,1979,1979,11
20240109,131700,708697744,1976,1976,1976,1976,0
20240109,131600,708697744,1976,1976,1976,1976,0
20240109,131500,708697744,1976,1976,1976,1976,0
20240109,131400,708697744,1976,1976,1976,1976,0
20240109,131300,708697744,1976,1979,1979,1976,718
20240109,131200,707278786,1980,1979,1980,1979,24
20240109,131100,707231267,1979,1980,1980,1979,144
20240109,131000,706946281,1980,1980,1980,1980,146
20240109,130900,706657201,1973,1973,1973,1973,0
20240109,130800,706657201,1973,1973,1973,1973,53
20240109,130700,706552632,1970,1970,1970,1970,66
20240109,130600,706422612,1968,1968,1968,1968,16
20240109,130500,706391124,1968,1968,1968,1968,0
20240109,130400,706391124,1968,1968,1968,1968,350
20240109,130300,705702324,1968,1968,1968,1968,177
20240109,130200,705353988,1965,1973,1973,1962,4700
20240109,130100,696107462,1988,1988,1988,1988,0
20240109,130000,696107462,1988,1988,1988,1988,446
20240109,125900,695220814,1988,1980,1988,1980,970
20240109,125800,693298288,1980,1980,1980,1980,100
20240109,125700,693100288,1980,1971,1980,1970,1085
20240109,125600,690962168,1971,1980,1981,1970,6803
20240109,125500,677515813,1981,1981,1981,1981,0
20240109,125400,677515813,1981,1981,1981,1981,10
20240109,125300,677496003,1981,1981,1981,1980,288
20240109,125200,676925669,1983,1984,1984,1983,3
20240109,125100,676919718,1984,1984,1984,1984,1
20240109,125000,676917734,1984,1984,1984,1984,101
20240109,124900,676717350,1985,1985,1985,1985,0
20240109,124800,676717350,1985,1988,1988,1985,1543
20240109,124700,673653176,1989,1989,1989,1989,1000
20240109,124600,671664176,1988,1988,1988,1988,0
20240109,124500,671664176,1988,1990,1990,1988,24
20240109,124400,671616451,1990,1990,1990,1990,0
20240109,124300,671616451,1990,1992,1992,1990,590
20240109,124200,670441771,1992,1993,1993,1992,1446
20240109,124100,667560339,1992,1992,1993,1992,9230
20240109,124000,649169746,1992,1991,1992,1991,550
20240109,123900,648074249,1990,1987,1990,1987,1452
20240109,123800,645185069,1987,1987,1987,1987,0
20240109,123700,645185069,1987,1987,1987,1987,50
20240109,123600,645085719,1987,1987,1987,1987,70
20240109,123500,644946629,1987,1987,1987,1987,1
20240109,123400,644944642,1987,1988,1988,1987,1404
20240109,123300,642153819,1988,1992,1992,1988,2939
20240109,123200,636304271,1992,1993,1993,1992,47
20240109,123100,636210642,1993,1993,1993,1993,1122
20240109,123000,633974496,1993,1989,1993,1988,1882
20240109,122900,630228053,1992,1989,1992,1989,854
20240109,122800,628526945,1990,1990,1991,1990,893
20240109,122700,626749845,1991,1992,1992,1991,172
20240109,122600,626407323,1992,1992,1992,1992,2
20240109,122500,626403339,1992,1992,1992,1992,801
20240109,122400,624807747,1992,1991,1993,1991,829
20240109,122300,623156379,1990,1988,1990,1988,956
20240109,122200,621253949,1988,1988,1988,1988,0
20240109,122100,621253949,1988,1988,1988,1988,12
20240109,122000,621230093,1985,1985,1985,1985,1999
20240109,121900,617262078,1985,1985,1985,1985,1
20240109,121800,617260093,1979,1980,1980,1979,528
20240109,121700,616215011,1980,1986,1986,1980,292
20240109,121600,615636306,1986,1986,1987,1986,2982
20240109,121500,609711741,1986,1990,1990,1986,11795
20240109,121400,586257551,1989,1989,1989,1989,40
20240109,121300,586177991,1989,1989,1989,1989,5
20240109,121200,586168046,1990,1990,1990,1990,2551
20240109,121100,581091556,1990,1989,1990,1989,1084
20240109,121000,578935479,1989,1988,1989,1988,1787
20240109,120900,575381256,1989,1990,1990,1989,1215
20240109,120800,572964520,1992,1992,1992,1992,1098
20240109,120700,570777304,1992,1989,1992,1989,12469
20240109,120600,545963939,1989,1989,1989,1989,37
20240109,120500,545890346,1989,1990,1990,1989,2397
20240109,120400,541121613,1990,1989,1990,1989,1627
20240109,120300,537885275,1989,1988,1989,1988,2104
20240109,120200,533702519,1989,1989,1989,1989,1
20240109,120100,533700530,1989,1987,1989,1987,442
20240109,120000,532821704,1986,1989,1990,1986,4601
20240109,115900,523668536,1988,1986,1988,1986,4214
20240109,115800,515292835,1985,1985,1986,1985,178
20240109,115700,514939405,1985,1981,1985,1981,6594
20240109,115600,501855463,1980,1980,1980,1980,5
20240109,115500,501845563,1982,1982,1982,1982,50
20240109,115400,501746463,1980,1980,1980,1980,4500
20240109,115300,492836463,1980,1980,1980,1980,8
20240109,115200,492820623,1980,1980,1980,1980,275
20240109,115100,492276123,1980,1981,1981,1980,1600
20240109,115000,489107629,1984,1984,1984,1984,20
20240109,114900,489067949,1984,1981,1984,1981,1419
20240109,114800,486252995,1980,1980,1980,1980,488
20240109,114700,485286755,1980,1980,1980,1980,203
20240109,114600,484884815,1980,1980,1980,1980,841
20240109,114500,483219635,1980,1979,1980,1979,2005
20240109,114400,479249740,1980,1980,1980,1980,6805
20240109,114300,465775840,1984,1981,1985,1980,11050
20240109,114200,443869428,1981,1979,1981,1979,7847
20240109,114100,428334699,1979,1978,1979,1978,505
20240109,114000,427335806,1979,1979,1979,1979,500
20240109,113900,426346306,1979,1979,1979,1979,0
20240109,113800,426346306,1979,1977,1979,1977,180
20240109,113700,425990088,1977,1977,1977,1976,3981
20240109,113600,418120459,1976,1977,1977,1975,280
20240109,113500,417567127,1977,1977,1977,1977,510
20240109,113400,416558857,1977,1976,1977,1976,1043
20240109,113300,414496896,1977,1977,1977,1977,1198
20240109,113200,412128450,1977,1978,1979,1977,1194
20240109,113100,409766559,1977,1977,1977,1977,683
20240109,113000,408416268,1977,1976,1977,1976,1601
20240109,112900,405252691,1978,1977,1978,1977,800
20240109,112800,403670991,1976,1976,1976,1976,1526
20240109,112700,400655615,1977,1977,1977,1977,2069
20240109,112600,396565202,1977,1976,1977,1976,642
20240109,112500,395295978,1976,1975,1976,1974,3245
20240109,112400,388886402,1975,1975,1975,1975,0
20240109,112300,388886402,1975,1975,1975,1975,62
20240109,112200,388763952,1976,1976,1976,1976,110
20240109,112100,388546592,1975,1974,1975,1974,139
20240109,112000,388272127,1975,1975,1975,1975,100
20240109,111900,388074627,1975,1974,1975,1974,178
20240109,111800,387723253,1974,1974,1974,1968,141
20240109,111700,387445493,1974,1970,1974,1970,1438
20240109,111600,384612373,1970,1969,1970,1969,856
20240109,111500,382926904,1969,1969,1969,1969,0
20240109,111400,382926904,1969,1969,1969,1969,2
20240109,111300,382922966,1969,1969,1969,1969,213
20240109,111200,382503569,1969,1968,1969,1968,125
20240109,111100,382257568,1968,1968,1968,1968,0
20240109,111000,382257568,1968,1967,1968,1965,1163
20240109,110900,379971033,1967,1967,1967,1967,0
20240109,110800,379971033,1967,1971,1971,1967,550
20240109,110700,378888553,1971,1971,1971,1971,735
20240109,110600,377439868,1971,1973,1973,1971,451
20240109,110500,376550664,1974,1976,1976,1972,100
20240109,110400,376353168,1971,1971,1971,1971,1751
20240109,110300,372901947,1976,1976,1976,1976,0
20240109,110200,372901947,1976,1976,1976,1976,3
20240109,110100,372896019,1977,1977,1977,1977,159
20240109,110000,372581676,1977,1975,1977,1975,1686
20240109,105900,369250272,1970,1976,1976,1970,2646
20240109,105800,364035974,1977,1975,1977,1975,3645
20240109,105700,356836726,1974,1968,1974,1968,5862
20240109,105600,345279768,1967,1968,1968,1967,1246
20240109,105500,342827740,1969,1969,1969,1969,290
20240109,105400,342256730,1969,1969,1969,1969,0
20240109,105300,342256730,1969,1969,1969,1969,19
20240109,105200,342219319,1969,1968,1969,1968,134
20240109,105100,341955507,1968,1969,1969,1968,360
20240109,105000,341246967,1969,1969,1969,1969,0
20240109,104900,341246967,1969,1969,1969,1969,0
20240109,104800,341246967,1969,1969,1969,1969,0
20240109,104700,341246967,1969,1965,1969,1965,1186
20240109,104600,338912853,1970,1970,1970,1970,0
20240109,104500,338912853,1970,1970,1970,1970,60
20240109,104400,338794653,1970,1970,1970,1970,53
20240109,104300,338690243,1970,1965,1970,1965,1000
20240109,104200,336722493,1965,1967,1968,1965,211
20240109,104100,336307863,1965,1965,1965,1965,0
20240109,104000,336307863,1965,1965,1965,1965,0
20240109,103900,336307863,1965,1956,1965,1956,9251
20240109,103800,318153420,1956,1956,1956,1956,5
20240109,103700,318143640,1956,1956,1956,1956,0
20240109,103600,318143640,1956,1952,1956,1952,2629
20240109,103500,313011828,1952,1954,1954,1952,2
20240109,103400,313007922,1961,1961,1961,1961,4
20240109,103300,313000078,1962,1962,1962,1962,203
20240109,103200,312601792,1962,1959,1962,1959,306
20240109,103100,312001986,1947,1954,1954,1947,243
20240109,103000,311527514,1946,1962,1962,1946,12630
20240109,102900,286904876,1963,1963,1963,1963,296
20240109,102800,286323828,1947,1956,1956,1947,4808
20240109,102700,276943411,1963,1963,1963,1963,20
20240109,102600,276904151,1956,1960,1960,1956,1418
20240109,102500,274126122,1960,1960,1960,1960,0
20240109,102400,274126122,1960,1961,1961,1960,2485
20240109,102300,269254080,1961,1961,1961,1961,215
20240109,102200,268832465,1961,1961,1961,1961,0
20240109,102100,268832465,1961,1961,1961,1961,1
20240109,102000,268830504,1961,1965,1965,1961,1537
20240109,101900,265816047,1965,1965,1965,1965,17
20240109,101800,265782642,1960,1961,1961,1960,200
20240109,101700,265390641,1960,1960,1960,1960,6
20240109,101600,265378881,1957,1962,1962,1957,1961
20240109,101500,261536510,1962,1962,1963,1962,189
20240109,101400,261165678,1963,1963,1963,1963,0
20240109,101300,261165678,1963,1968,1968,1963,3676
20240109,101200,253948639,1968,1968,1968,1968,0
20240109,101100,253948639,1968,1968,1968,1968,0
20240109,101000,253948639,1968,1967,1968,1967,1178
20240109,100900,251630414,1963,1966,1968,1963,182
20240109,100800,251273060,1963,1963,1963,1963,0
20240109,100700,251273060,1963,1963,1964,1963,2261
20240109,100600,246832839,1963,1963,1963,1963,6
20240109,100500,246821061,1964,1964,1964,1964,2258
20240109,100400,242386349,1963,1963,1963,1963,36
20240109,100300,242315681,1966,1966,1966,1966,0
20240109,100200,242315681,1966,1966,1966,1963,113
20240109,100100,242093553,1965,1965,1965,1963,4052
20240109,100000,234131382,1965,1965,1965,1965,0
20240109,095900,234131382,1965,1965,1965,1965,2
20240109,095800,234127452,1965,1965,1965,1965,3
20240109,095700,234121557,1965,1965,1966,1965,76
20240109,095600,233972214,1965,1965,1965,1965,149
20240109,095500,233679429,1965,1965,1965,1965,255
20240109,095400,233178354,1965,1968,1968,1965,229
20240109,095300,232728060,1970,1969,1970,1969,350
20240109,095200,232038599,1970,1972,1972,1970,2898
20240109,095100,226325755,1972,1972,1972,1970,379
20240109,095000,225578867,1970,1970,1970,1970,91
20240109,094900,225399597,1970,1963,1970,1963,5993
20240109,094800,213615069,1963,1957,1963,1957,2470
20240109,094700,208775961,1957,1957,1957,1957,1254
20240109,094600,206321883,1957,1957,1957,1957,0
20240109,094500,206321883,1957,1956,1957,1956,147
20240109,094400,206034227,1956,1957,1957,1956,6
20240109,094300,206022486,1956,1956,1956,1956,11
20240109,094200,206000970,1956,1956,1956,1956,790
20240109,094100,204455730,1956,1956,1956,1956,8
20240109,094000,204440082,1955,1958,1958,1955,10
20240109,093900,204420517,1958,1958,1958,1958,20
20240109,093800,204381357,1953,1949,1953,1949,705
20240109,093700,203006200,1950,1953,1953,1949,1184
20240109,093600,200697294,1953,1950,1953,1950,111
20240109,093500,200480514,1953,1953,1953,1953,243
20240109,093400,200005935,1953,1950,1953,1950,7341
20240109,093300,185690214,1950,1954,1954,1950,21885
20240109,093200,143001978,1954,1954,1955,1954,48
20240109,093100,142908156,1954,1958,1958,1954,4869
20240109,093000,133388018,1958,1959,1959,1958,1149
20240109,092900,131137595,1959,1960,1960,1959,128
20240109,092800,130886833,1960,1961,1961,1960,249
20240109,092700,130398791,1962,1963,1963,1962,617
20240109,092600,129187631,1964,1960,1964,1960,245
20240109,092500,128706968,1960,1960,1964,1960,1828
20240109,092400,125123566,1960,1960,1960,1960,0
20240109,092300,125123566,1960,1960,1960,1960,0
20240109,092200,125123566,1960,1960,1960,1960,100
20240109,092100,124927566,1960,1964,1964,1960,493
20240109,092000,123959554,1960,1964,1964,1960,42
20240109,091900,123877226,1960,1960,1960,1960,0
20240109,091800,123877226,1960,1960,1960,1960,83
20240109,091700,123714546,1959,1960,1964,1959,760
20240109,091600,122224747,1960,1960,1960,1959,2623
20240109,091500,117083920,1964,1962,1964,1962,318
20240109,091400,116459998,1964,1968,1968,1958,279
20240109,091300,115912086,1968,1964,1968,1958,1098
20240109,091200,113757395,1963,1958,1964,1958,5227
20240109,091100,103508861,1958,1960,1961,1958,755
20240109,091000,102029689,1960,1963,1963,1960,1854
20240109,090900,98391956,1964,1954,1964,1954,276
20240109,090800,97850892,1953,1964,1964,1953,3509
20240109,090700,90975669,1968,1968,1969,1968,1363
20240109,090600,88293231,1968,1960,1968,1958,1616
20240109,090500,85125670,1960,1957,1960,1957,2483
20240109,090400,80261611,1957,1955,1957,1950,4212
20240109,090300,72036680,1955,1970,1970,1954,13992
20240109,090200,44590048,1968,1970,1980,1968,5441
20240109,090100,33866250,1970,1980,1983,1970,9334
20240109,090000,15382807,1980,1966,1983,1966,7806