stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,190100,1042128326,2020,2020,2020,2020,7588
20240327,190000,1042128326,2020,2020,2020,2020,0
20240327,185900,1042128326,2020,2020,2020,2020,0
20240327,185800,1042128326,2020,2020,2020,2020,0
20240327,185700,1042128326,2020,2020,2020,2020,0
20240327,185600,1042128326,2020,2020,2020,2020,0
20240327,185500,1042128326,2020,2020,2020,2020,0
20240327,185400,1042128326,2020,2020,2020,2020,0
20240327,185300,1042128326,2020,2020,2020,2020,0
20240327,185200,1042128326,2020,2020,2020,2020,0
20240327,185100,1042128326,2020,2020,2020,2020,0
20240327,185000,1042128326,2020,2020,2020,2020,0
20240327,184900,1042128326,2020,2020,2020,2020,0
20240327,184800,1042128326,2020,2020,2020,2020,0
20240327,184700,1042128326,2020,2020,2020,2020,0
20240327,184600,1042128326,2020,2020,2020,2020,0
20240327,184500,1042128326,2020,2020,2020,2020,0
20240327,184400,1042128326,2020,2020,2020,2020,0
20240327,184300,1042128326,2020,2020,2020,2020,0
20240327,184200,1042128326,2020,2020,2020,2020,0
20240327,184100,1042128326,2020,2020,2020,2020,0
20240327,184000,1042128326,2020,2020,2020,2020,0
20240327,183900,1042128326,2020,2020,2020,2020,0
20240327,183800,1042128326,2020,2020,2020,2020,0
20240327,183700,1042128326,2020,2020,2020,2020,0
20240327,183600,1042128326,2020,2020,2020,2020,0
20240327,183500,1042128326,2020,2020,2020,2020,0
20240327,183400,1042128326,2020,2020,2020,2020,0
20240327,183300,1042128326,2020,2020,2020,2020,0
20240327,183200,1042128326,2020,2020,2020,2020,0
20240327,183100,1042128326,2020,2020,2020,2020,7588
20240327,183000,1042128326,2020,2020,2020,2020,0
20240327,182900,1042128326,2020,2020,2020,2020,0
20240327,182800,1042128326,2020,2020,2020,2020,0
20240327,182700,1042128326,2020,2020,2020,2020,0
20240327,182600,1042128326,2020,2020,2020,2020,0
20240327,182500,1042128326,2020,2020,2020,2020,0
20240327,182400,1042128326,2020,2020,2020,2020,0
20240327,182300,1042128326,2020,2020,2020,2020,0
20240327,182200,1042128326,2020,2020,2020,2020,0
20240327,182100,1042128326,2020,2020,2020,2020,0
20240327,182000,1042128326,2020,2020,2020,2020,0
20240327,181900,1042128326,2020,2020,2020,2020,0
20240327,181800,1042128326,2020,2020,2020,2020,0
20240327,181700,1042128326,2020,2020,2020,2020,0
20240327,181600,1042128326,2020,2020,2020,2020,0
20240327,181500,1042128326,2020,2020,2020,2020,0
20240327,181400,1042128326,2020,2020,2020,2020,0
20240327,181300,1042128326,2020,2020,2020,2020,0
20240327,181200,1042128326,2020,2020,2020,2020,0
20240327,181100,1042128326,2020,2020,2020,2020,0
20240327,181000,1042128326,2020,2020,2020,2020,0
20240327,180900,1042128326,2020,2020,2020,2020,0
20240327,180800,1042128326,2020,2020,2020,2020,0
20240327,180700,1042128326,2020,2020,2020,2020,0
20240327,180600,1042128326,2020,2020,2020,2020,0
20240327,180500,1042128326,2020,2020,2020,2020,0
20240327,180400,1042128326,2020,2020,2020,2020,0
20240327,180300,1042128326,2020,2020,2020,2020,0
20240327,180200,1042128326,2020,2020,2020,2020,0
20240327,180100,1042128326,2020,2020,2020,2020,7588
20240327,180000,1042128326,2020,2020,2020,2020,0
20240327,175900,1042128326,2020,2020,2020,2020,0
20240327,175800,1042128326,2020,2020,2020,2020,0
20240327,175700,1042128326,2020,2020,2020,2020,0
20240327,175600,1042128326,2020,2020,2020,2020,0
20240327,175500,1042128326,2020,2020,2020,2020,0
20240327,175400,1042128326,2020,2020,2020,2020,0
20240327,175300,1042128326,2020,2020,2020,2020,0
20240327,175200,1042128326,2020,2020,2020,2020,0
20240327,175100,1042128326,2020,2020,2020,2020,0
20240327,175000,1042128326,2020,2020,2020,2020,0
20240327,174900,1042128326,2020,2020,2020,2020,0
20240327,174800,1042128326,2020,2020,2020,2020,0
20240327,174700,1042128326,2020,2020,2020,2020,0
20240327,174600,1042128326,2020,2020,2020,2020,0
20240327,174500,1042128326,2020,2020,2020,2020,0
20240327,174400,1042128326,2020,2020,2020,2020,0
20240327,174300,1042128326,2020,2020,2020,2020,0
20240327,174200,1042128326,2020,2020,2020,2020,0
20240327,174100,1042128326,2020,2020,2020,2020,0
20240327,174000,1042128326,2020,2020,2020,2020,0
20240327,173900,1042128326,2020,2020,2020,2020,0
20240327,173800,1042128326,2020,2020,2020,2020,0
20240327,173700,1042128326,2020,2020,2020,2020,0
20240327,173600,1042128326,2020,2020,2020,2020,0
20240327,173500,1042128326,2020,2020,2020,2020,0
20240327,173400,1042128326,2020,2020,2020,2020,0
20240327,173300,1042128326,2020,2020,2020,2020,0
20240327,173200,1042128326,2020,2020,2020,2020,0
20240327,173100,1042128326,2020,2020,2020,2020,7588
20240327,173000,1042128326,2020,2020,2020,2020,0
20240327,172900,1042128326,2020,2020,2020,2020,0
20240327,172800,1042128326,2020,2020,2020,2020,0
20240327,172700,1042128326,2020,2020,2020,2020,0
20240327,172600,1042128326,2020,2020,2020,2020,0
20240327,172500,1042128326,2020,2020,2020,2020,0
20240327,172400,1042128326,2020,2020,2020,2020,0
20240327,172300,1042128326,2020,2020,2020,2020,0
20240327,172200,1042128326,2020,2020,2020,2020,0
20240327,172100,1042128326,2020,2020,2020,2020,0
20240327,172000,1042128326,2020,2020,2020,2020,0
20240327,171900,1042128326,2020,2020,2020,2020,0
20240327,171800,1042128326,2020,2020,2020,2020,0
20240327,171700,1042128326,2020,2020,2020,2020,0
20240327,171600,1042128326,2020,2020,2020,2020,0
20240327,171500,1042128326,2020,2020,2020,2020,0
20240327,171400,1042128326,2020,2020,2020,2020,0
20240327,171300,1042128326,2020,2020,2020,2020,0
20240327,171200,1042128326,2020,2020,2020,2020,0
20240327,171100,1042128326,2020,2020,2020,2020,0
20240327,171000,1042128326,2020,2020,2020,2020,0
20240327,170900,1042128326,2020,2020,2020,2020,0
20240327,170800,1042128326,2020,2020,2020,2020,0
20240327,170700,1042128326,2020,2020,2020,2020,0
20240327,170600,1042128326,2020,2020,2020,2020,0
20240327,170500,1042128326,2020,2020,2020,2020,0
20240327,170400,1042128326,2020,2020,2020,2020,0
20240327,170300,1042128326,2020,2020,2020,2020,0
20240327,170200,1042128326,2020,2020,2020,2020,0
20240327,170100,1042128326,2020,2020,2020,2020,7588
20240327,170000,1042128326,2020,2020,2020,2020,0
20240327,165900,1042128326,2020,2020,2020,2020,0
20240327,165800,1042128326,2020,2020,2020,2020,0
20240327,165700,1042128326,2020,2020,2020,2020,0
20240327,165600,1042128326,2020,2020,2020,2020,0
20240327,165500,1042128326,2020,2020,2020,2020,0
20240327,165400,1042128326,2020,2020,2020,2020,0
20240327,165300,1042128326,2020,2020,2020,2020,0
20240327,165200,1042128326,2020,2020,2020,2020,0
20240327,165100,1042128326,2020,2020,2020,2020,0
20240327,165000,1042128326,2020,2020,2020,2020,0
20240327,164900,1042128326,2020,2020,2020,2020,0
20240327,164800,1042128326,2020,2020,2020,2020,0
20240327,164700,1042128326,2020,2020,2020,2020,0
20240327,164600,1042128326,2020,2020,2020,2020,0
20240327,164500,1042128326,2020,2020,2020,2020,0
20240327,164400,1042128326,2020,2020,2020,2020,0
20240327,164300,1042128326,2020,2020,2020,2020,0
20240327,164200,1042128326,2020,2020,2020,2020,0
20240327,164100,1042128326,2020,2020,2020,2020,0
20240327,164000,1042128326,2020,2020,2020,2020,0
20240327,163900,1042128326,2020,2020,2020,2020,0
20240327,163800,1042128326,2020,2020,2020,2020,0
20240327,163700,1042128326,2020,2020,2020,2020,0
20240327,163600,1042128326,2020,2020,2020,2020,0
20240327,163500,1042128326,2020,2020,2020,2020,0
20240327,163400,1042128326,2020,2020,2020,2020,0
20240327,163300,1042128326,2020,2020,2020,2020,0
20240327,163200,1042128326,2020,2020,2020,2020,0
20240327,163100,1042128326,2020,2020,2020,2020,7588
20240327,163000,1042128326,2020,2020,2020,2020,0
20240327,162900,1042128326,2020,2020,2020,2020,0
20240327,162800,1042128326,2020,2020,2020,2020,0
20240327,162700,1042128326,2020,2020,2020,2020,0
20240327,162600,1042128326,2020,2020,2020,2020,0
20240327,162500,1042128326,2020,2020,2020,2020,0
20240327,162400,1042128326,2020,2020,2020,2020,0
20240327,162300,1042128326,2020,2020,2020,2020,0
20240327,162200,1042128326,2020,2020,2020,2020,0
20240327,162100,1042128326,2020,2020,2020,2020,0
20240327,162000,1042128326,2020,2020,2020,2020,0
20240327,161900,1042128326,2020,2020,2020,2020,0
20240327,161800,1042128326,2020,2020,2020,2020,0
20240327,161700,1042128326,2020,2020,2020,2020,0
20240327,161600,1042128326,2020,2020,2020,2020,0
20240327,161500,1042128326,2020,2020,2020,2020,0
20240327,161400,1042128326,2020,2020,2020,2020,0
20240327,161300,1042128326,2020,2020,2020,2020,0
20240327,161200,1042128326,2020,2020,2020,2020,0
20240327,161100,1042128326,2020,2020,2020,2020,0
20240327,161000,1042128326,2020,2020,2020,2020,0
20240327,160900,1042128326,2020,2020,2020,2020,0
20240327,160800,1042128326,2020,2020,2020,2020,0
20240327,160700,1042128326,2020,2020,2020,2020,0
20240327,160600,1042128326,2020,2020,2020,2020,0
20240327,160500,1042128326,2020,2020,2020,2020,0
20240327,160400,1042128326,2020,2020,2020,2020,0
20240327,160300,1042128326,2020,2020,2020,2020,0
20240327,160200,1042128326,2020,2020,2020,2020,0
20240327,160100,1042128326,2020,2020,2020,2020,7588
20240327,160000,1042128326,2020,2020,2020,2020,0
20240327,155900,1042128326,2020,2020,2020,2020,0
20240327,155800,1042128326,2020,2020,2020,2020,0
20240327,155700,1042128326,2020,2020,2020,2020,0
20240327,155600,1042128326,2020,2020,2020,2020,0
20240327,155500,1042128326,2020,2020,2020,2020,0
20240327,155400,1042128326,2020,2020,2020,2020,0
20240327,155300,1042128326,2020,2020,2020,2020,0
20240327,155200,1042128326,2020,2020,2020,2020,0
20240327,155100,1042128326,2020,2020,2020,2020,0
20240327,155000,1042128326,2020,2020,2020,2020,0
20240327,154900,1042128326,2020,2020,2020,2020,0
20240327,154800,1042128326,2020,2020,2020,2020,0
20240327,154700,1042128326,2020,2020,2020,2020,0
20240327,154600,1042128326,2020,2020,2020,2020,0
20240327,154500,1042128326,2020,2020,2020,2020,0
20240327,154400,1042128326,2020,2020,2020,2020,0
20240327,154300,1042128326,2020,2020,2020,2020,0
20240327,154200,1042128326,2020,2020,2020,2020,0
20240327,154100,1042128326,2020,2020,2020,2020,0
20240327,154000,1042128326,2020,2020,2020,2020,0
20240327,153900,1042128326,2020,2020,2020,2020,0
20240327,153800,1042128326,2020,2020,2020,2020,0
20240327,153700,1042128326,2020,2020,2020,2020,0
20240327,153600,1042128326,2020,2020,2020,2020,0
20240327,153500,1042128326,2020,2020,2020,2020,0
20240327,153400,1042128326,2020,2020,2020,2020,0
20240327,153300,1042128326,2020,2020,2020,2020,0
20240327,153200,1042128326,2020,2020,2020,2020,0
20240327,153100,1042128326,2020,2020,2020,2020,7588
20240327,153000,1042128326,2020,2020,2020,2020,7588
20240327,152900,1026800566,2015,2015,2015,2015,0
20240327,152800,1026800566,2015,2015,2015,2015,0
20240327,152700,1026800566,2015,2015,2015,2015,0
20240327,152600,1026800566,2015,2015,2015,2015,0
20240327,152500,1026800566,2015,2015,2015,2015,0
20240327,152400,1026800566,2015,2015,2015,2015,0
20240327,152300,1026800566,2015,2015,2015,2015,0
20240327,152200,1026800566,2015,2015,2015,2015,0
20240327,152100,1026800566,2015,2015,2015,2015,0
20240327,152000,1026800566,2015,2015,2015,2015,0
20240327,151900,1026800566,2015,2020,2020,2015,2011
20240327,151800,1022747816,2020,2020,2020,2015,1214
20240327,151700,1020296361,2020,2020,2020,2010,1768
20240327,151600,1016725026,2015,2015,2015,2010,2172
20240327,151500,1012348691,2015,2010,2015,2010,555
20240327,151400,1011233131,2010,2010,2010,2005,719
20240327,151300,1009788056,2010,2010,2010,2005,738
20240327,151200,1008304951,2010,2010,2010,2005,417
20240327,151100,1007466786,2010,2005,2010,2005,2069
20240327,151000,1003313701,2005,2005,2005,2000,852
20240327,150900,1001605596,2000,2000,2005,2000,196
20240327,150800,1001212721,2000,2005,2005,2000,21
20240327,150700,1001170716,2005,2010,2010,2005,1165
20240327,150600,998833581,2010,2005,2010,2005,199
20240327,150500,998433596,2010,2005,2010,2005,2026
20240327,150400,994371441,2005,1999,2005,1999,907
20240327,150300,992557437,2000,2000,2000,1998,104
20240327,150200,992349440,2000,1999,2000,1999,3
20240327,150100,992343441,1998,1998,1998,1997,3
20240327,150000,992337448,1997,1997,1997,1997,102
20240327,145900,992133754,2000,1998,2000,1998,1678
20240327,145800,988781106,2000,2000,2000,2000,0
20240327,145700,988781106,2000,2000,2000,2000,15
20240327,145600,988751106,2000,2000,2000,2000,0
20240327,145500,988751106,2000,2000,2000,2000,20
20240327,145400,988711106,1998,1998,2000,1998,224
20240327,145300,988263550,1998,2000,2000,1998,677
20240327,145200,986910026,2005,2005,2005,2005,63
20240327,145100,986783711,1999,2005,2005,1999,680
20240327,145000,985423939,1999,2005,2005,1999,73
20240327,144900,985277682,2005,2000,2005,1998,3815
20240327,144800,977647588,1999,1999,1999,1998,788
20240327,144700,976072396,1998,1997,1998,1997,100
20240327,144600,975872606,1998,1998,1998,1996,5
20240327,144500,975862620,1998,1995,1998,1995,34
20240327,144400,975794762,1999,1993,1999,1993,838
20240327,144300,974123143,1993,1992,1993,1992,565
20240327,144200,972997109,1993,1993,1993,1991,4387
20240327,144100,964254243,1993,1994,1994,1991,441
20240327,144000,963375703,1994,1991,1994,1991,9
20240327,143900,963357763,1995,1989,1995,1989,393
20240327,143800,962574306,1989,1989,1989,1989,221
20240327,143700,962134737,1988,1987,1988,1986,244
20240327,143600,961649669,1985,1986,1988,1985,383
20240327,143500,960889400,1988,1988,1988,1988,20
20240327,143400,960849640,1988,1985,1988,1985,201
20240327,143300,960450359,1988,1988,1988,1988,1
20240327,143200,960448371,1987,1987,1987,1987,5
20240327,143100,960438436,1983,1983,1983,1983,0
20240327,143000,960438436,1983,1983,1983,1983,1
20240327,142900,960436453,1986,1986,1986,1986,297
20240327,142800,959846611,1986,1986,1986,1986,100
20240327,142700,959648011,1986,1986,1986,1986,300
20240327,142600,959052211,1986,1985,1986,1985,1345
20240327,142500,956381641,1985,1985,1985,1985,0
20240327,142400,956381641,1985,1985,1985,1985,35
20240327,142300,956312166,1985,1985,1986,1985,251
20240327,142200,955813930,1986,1985,1986,1985,496
20240327,142100,954829309,1985,1985,1985,1985,100
20240327,142000,954630809,1986,1986,1986,1986,3
20240327,141900,954624851,1986,1986,1986,1986,0
20240327,141800,954624851,1986,1981,1986,1981,2862
20240327,141700,948953531,1982,1982,1982,1981,56
20240327,141600,948842540,1982,1982,1982,1982,5
20240327,141500,948832630,1982,1982,1982,1982,104
20240327,141400,948626502,1982,1982,1982,1982,510
20240327,141300,947615682,1982,1981,1982,1981,265
20240327,141200,947090517,1982,1982,1982,1982,25
20240327,141100,947040967,1982,1982,1982,1982,166
20240327,141000,946711955,1982,1982,1982,1982,10
20240327,140900,946692135,1981,1982,1982,1981,1491
20240327,140800,943738254,1983,1983,1983,1983,1085
20240327,140700,941586699,1983,1983,1983,1983,0
20240327,140600,941586699,1983,1983,1983,1983,1
20240327,140500,941584716,1983,1983,1983,1983,110
20240327,140400,941366586,1983,1982,1983,1981,501
20240327,140300,940374044,1982,1982,1982,1982,0
20240327,140200,940374044,1982,1982,1982,1982,295
20240327,140100,939789354,1982,1984,1984,1982,330
20240327,140000,939135120,1984,1984,1984,1984,0
20240327,135900,939135120,1984,1985,1985,1984,20
20240327,135800,939095421,1985,1985,1985,1985,50
20240327,135700,938996171,1985,1985,1985,1985,2451
20240327,135600,934130936,1986,1986,1986,1986,20
20240327,135500,934091216,1985,1985,1985,1985,961
20240327,135400,932183631,1985,1985,1985,1985,988
20240327,135300,930222451,1985,1985,1985,1985,100
20240327,135200,930023951,1985,1985,1985,1985,0
20240327,135100,930023951,1985,1983,1985,1981,5000
20240327,135000,920116201,1986,1986,1986,1986,100
20240327,134900,919917601,1986,1986,1986,1984,3326
20240327,134800,913316205,1986,1986,1989,1986,1180
20240327,134700,910972719,1985,1985,1985,1985,91
20240327,134600,910792084,1986,1989,1990,1986,16
20240327,134500,910760282,1985,1985,1985,1985,0
20240327,134400,910760282,1985,1990,1990,1985,9
20240327,134300,910742377,1990,1985,1990,1985,6
20240327,134200,910730452,1989,1989,1989,1989,10
20240327,134100,910710562,1990,1990,1990,1990,500
20240327,134000,909715562,1990,1986,1990,1985,407
20240327,133900,908905722,1985,1985,1985,1984,213
20240327,133800,908482927,1985,1985,1985,1985,200
20240327,133700,908085927,1985,1985,1985,1985,10
20240327,133600,908066077,1985,1985,1985,1985,640
20240327,133500,906795677,1985,1985,1985,1985,10
20240327,133400,906775827,1985,1984,1985,1984,2
20240327,133300,906771858,1984,1983,1984,1983,181
20240327,133200,906412831,1982,1982,1982,1982,20
20240327,133100,906373191,1982,1982,1982,1982,0
20240327,133000,906373191,1982,1982,1982,1982,156
20240327,132900,906063999,1982,1981,1982,1981,505
20240327,132800,905063592,1981,1982,1982,1981,83
20240327,132700,904899166,1981,1981,1981,1981,140
20240327,132600,904621826,1980,1980,1980,1980,6
20240327,132500,904609946,1980,1980,1980,1980,2201
20240327,132400,900251966,1981,1981,1981,1981,14
20240327,132300,900224232,1981,1981,1981,1981,114
20240327,132200,899998398,1981,1981,1981,1981,16
20240327,132100,899966702,1980,1981,1981,1980,374
20240327,132000,899225872,1983,1982,1983,1982,300
20240327,131900,898631065,1983,1982,1983,1982,36
20240327,131800,898559703,1982,1982,1982,1982,20
20240327,131700,898520063,1983,1983,1983,1983,10
20240327,131600,898500233,1983,1981,1983,1981,80
20240327,131500,898341635,1983,1981,1983,1980,203
20240327,131400,897939493,1980,1980,1980,1980,26
20240327,131300,897888013,1980,1981,1981,1980,115
20240327,131200,897660299,1982,1981,1982,1981,3
20240327,131100,897654354,1983,1982,1983,1982,351
20240327,131000,896958664,1983,1982,1983,1981,45
20240327,130900,896869473,1983,1982,1983,1982,102
20240327,130800,896667308,1982,1981,1982,1980,211
20240327,130700,896249317,1981,1981,1981,1981,20
20240327,130600,896209697,1980,1980,1980,1980,1
20240327,130500,896207717,1981,1981,1981,1980,3
20240327,130400,896201775,1981,1981,1981,1981,0
20240327,130300,896201775,1981,1980,1981,1980,200
20240327,130200,895805773,1980,1980,1980,1980,50
20240327,130100,895706773,1981,1981,1981,1981,60
20240327,130000,895587913,1981,1981,1981,1981,50
20240327,125900,895488863,1981,1981,1981,1981,10
20240327,125800,895469053,1981,1981,1981,1981,22
20240327,125700,895425471,1978,1978,1978,1978,1435
20240327,125600,892587041,1979,1980,1980,1979,1643
20240327,125500,889334534,1980,1980,1980,1980,34
20240327,125400,889267214,1979,1979,1979,1979,0
20240327,125300,889267214,1979,1979,1979,1979,1
20240327,125200,889265235,1979,1979,1979,1979,288
20240327,125100,888695283,1979,1980,1980,1979,735
20240327,125000,887240695,1979,1979,1979,1979,364
20240327,124900,886520339,1979,1979,1979,1979,843
20240327,124800,884852042,1979,1979,1979,1979,531
20240327,124700,883801193,1979,1979,1979,1979,14
20240327,124600,883773487,1979,1979,1979,1979,100
20240327,124500,883575587,1979,1979,1979,1979,2000
20240327,124400,879617587,1978,1978,1978,1978,2339
20240327,124300,874991045,1978,1978,1978,1977,1513
20240327,124200,871998332,1978,1978,1978,1978,1
20240327,124100,871996354,1978,1981,1981,1978,14434
20240327,124000,843417831,1982,1983,1983,1981,2085
20240327,123900,839286770,1983,1984,1984,1982,2701
20240327,123800,833931146,1983,1983,1983,1983,5
20240327,123700,833921231,1982,1983,1983,1982,64
20240327,123600,833794320,1984,1985,1985,1984,14
20240327,123500,833766543,1984,1984,1984,1983,61
20240327,123400,833645522,1983,1983,1983,1983,2
20240327,123300,833641556,1982,1982,1982,1982,0
20240327,123200,833641556,1982,1982,1982,1981,4027
20240327,123100,825662007,1984,1984,1984,1984,9
20240327,123000,825644151,1984,1984,1984,1984,0
20240327,122900,825644151,1984,1982,1984,1982,368
20240327,122800,824914090,1985,1982,1985,1982,338
20240327,122700,824243346,1981,1982,1982,1981,390
20240327,122600,823470747,1982,1982,1982,1982,1
20240327,122500,823468765,1981,1983,1984,1981,416
20240327,122400,822643982,1982,1983,1984,1982,3
20240327,122300,822638033,1982,1982,1982,1982,1
20240327,122200,822636051,1983,1983,1983,1983,1
20240327,122100,822634068,1985,1985,1985,1985,127
20240327,122000,822381973,1983,1983,1985,1983,74
20240327,121900,822235087,1985,1981,1985,1980,2666
20240327,121800,816956289,1980,1983,1983,1980,7415
20240327,121700,802270163,1982,1983,1983,1981,1252
20240327,121600,799788709,1983,1983,1983,1983,32
20240327,121500,799725253,1983,1983,1983,1982,242
20240327,121400,799245451,1983,1987,1987,1983,3308
20240327,121300,792684154,1986,1986,1986,1986,0
20240327,121200,792684154,1986,1986,1986,1986,0
20240327,121100,792684154,1986,1986,1986,1986,1
20240327,121000,792682168,1984,1985,1985,1984,24
20240327,120900,792634548,1984,1983,1985,1983,1199
20240327,120800,790256108,1983,1982,1983,1982,349
20240327,120700,789564378,1981,1988,1988,1981,10186
20240327,120600,769344190,1988,1989,1989,1988,1271
20240327,120500,766817432,1988,1988,1988,1988,346
20240327,120400,766129584,1987,1990,1990,1987,21611
20240327,120300,723128321,1990,1990,1990,1990,0
20240327,120200,723128321,1990,1990,1991,1990,2022
20240327,120100,719104521,1990,1994,1994,1990,17964
20240327,120000,683322225,1994,1994,1994,1994,49
20240327,115900,683224519,1994,1995,1995,1994,22
20240327,115800,683180648,1995,1995,1995,1995,4
20240327,115700,683172668,1995,1995,1995,1995,0
20240327,115600,683172668,1995,1995,1995,1995,5
20240327,115500,683162693,1995,1993,1995,1993,52
20240327,115400,683059029,1994,1993,1994,1993,3
20240327,115300,683053049,1994,1992,1994,1992,5
20240327,115200,683043084,1992,1993,1993,1992,72
20240327,115100,682899594,1993,1992,1993,1992,15
20240327,115000,682869700,1992,1993,1993,1992,507
20240327,114900,681859298,1994,1993,1994,1993,1484
20240327,114800,678901678,1993,1994,1995,1993,27
20240327,114700,678847840,1997,1994,1997,1994,2
20240327,114600,678843849,1998,1994,1998,1993,1911
20240327,114500,675035203,1993,1994,1994,1993,8499
20240327,114400,658096648,1994,1995,1998,1993,61
20240327,114300,657975055,1998,1994,1998,1993,405
20240327,114200,657167484,1998,1998,1998,1995,101
20240327,114100,656965694,1997,1994,1997,1994,41
20240327,114000,656883838,1998,1997,1998,1997,6
20240327,113900,656871855,1998,1998,1998,1998,0
20240327,113800,656871855,1998,1994,1998,1994,1124
20240327,113700,654630587,1994,1999,1999,1994,58
20240327,113600,654514835,1999,1996,1999,1994,999
20240327,113500,652522743,1998,1999,1999,1998,1254
20240327,113400,650017147,1998,1998,1998,1998,412
20240327,113300,649193971,1997,1997,1997,1997,0
20240327,113200,649193971,1997,1997,1997,1997,631
20240327,113100,647933864,1997,1997,1997,1997,1
20240327,113000,647931867,1997,1996,1997,1994,3196
20240327,112900,641555794,1997,1996,1997,1996,85
20240327,112800,641386050,1997,1997,1997,1997,0
20240327,112700,641386050,1997,1997,1997,1997,700
20240327,112600,639988150,1997,1996,1997,1996,3
20240327,112500,639982161,1995,1995,1995,1994,1353
20240327,112400,637282928,1995,1995,1995,1995,15
20240327,112300,637253003,1995,1995,1995,1995,500
20240327,112200,636255503,1995,1995,1995,1995,594
20240327,112100,635070473,1994,1994,1995,1994,157
20240327,112000,634757410,1995,1995,1995,1995,20
20240327,111900,634717510,1995,1995,1995,1994,190
20240327,111800,634338461,1995,1995,1995,1995,10
20240327,111700,634318511,1995,1994,1995,1993,8602
20240327,111600,617166341,1995,1995,1995,1995,52
20240327,111500,617062601,1994,1994,1994,1994,0
20240327,111400,617062601,1994,1994,1995,1994,171
20240327,111300,616721626,1994,1994,1995,1994,1157
20240327,111200,614414564,1994,1995,1995,1994,517
20240327,111100,613383154,1995,1995,1995,1995,498
20240327,111000,612389644,1994,1996,1996,1994,1767
20240327,110900,608864788,1996,1997,1997,1996,206
20240327,110800,608453606,1995,1994,1997,1994,703
20240327,110700,607051149,1995,1994,1995,1994,48
20240327,110600,606955391,1995,1995,1996,1995,2853
20240327,110500,601263655,1997,1997,1997,1995,17
20240327,110400,601229712,1996,1994,1997,1994,1650
20240327,110300,597939161,1995,1997,1997,1994,379
20240327,110200,597183051,1998,1999,1999,1994,1132
20240327,110100,594924323,1999,1997,1999,1994,5080
20240327,110000,584793595,1996,1998,2000,1996,894
20240327,105900,583007478,1998,1997,1998,1996,229
20240327,105800,582550051,1997,1997,1997,1997,47
20240327,105700,582456192,1997,1998,1998,1996,173
20240327,105600,582110681,1998,1997,1998,1997,12
20240327,105500,582086715,1997,1997,1997,1995,43
20240327,105400,582000915,1995,1996,1997,1995,302
20240327,105300,581398123,1995,1995,1995,1995,108
20240327,105200,581182663,1994,1995,1995,1994,226
20240327,105100,580731940,1996,1996,1996,1994,5903
20240327,105000,568955155,1996,1996,1996,1996,352
20240327,104900,568252563,1998,1998,1998,1998,0
20240327,104800,568252563,1998,1996,1998,1995,2161
20240327,104700,563940704,1996,1996,1996,1995,2059
20240327,104600,559832336,1996,2000,2000,1996,19052
20240327,104500,521745095,2000,2000,2005,2000,6569
20240327,104400,508607070,2000,2000,2000,2000,1847
20240327,104300,504913070,2000,2005,2005,2000,14366
20240327,104200,476116610,2005,2005,2005,2005,20
20240327,104100,476076510,2005,2005,2005,2005,310
20240327,104000,475454960,2005,2005,2005,2005,601
20240327,103900,474249955,2005,2005,2010,2005,1710
20240327,103800,470821365,2005,2005,2005,2005,1
20240327,103700,470819360,2010,2010,2010,2010,152
20240327,103600,470513840,2010,2020,2020,2010,116
20240327,103500,470280580,2010,2015,2015,2010,17816
20240327,103400,434454615,2020,2020,2020,2020,10
20240327,103300,434434415,2015,2015,2015,2015,1092
20240327,103200,432234035,2015,2015,2015,2015,38
20240327,103100,432157465,2010,2010,2010,2010,0
20240327,103000,432157465,2010,2010,2010,2010,0
20240327,102900,432157465,2010,2015,2015,2010,201
20240327,102800,431753450,2015,2010,2015,2010,381
20240327,102700,430987630,2010,2015,2015,2010,5421
20240327,102600,420080425,2015,2015,2015,2015,0
20240327,102500,420080425,2015,2015,2015,2015,67
20240327,102400,419945420,2020,2015,2020,2015,266
20240327,102300,419408925,2015,2015,2015,2015,33
20240327,102200,419342430,2015,2020,2020,2015,208
20240327,102100,418922275,2015,2015,2015,2015,1
20240327,102000,418920260,2015,2015,2015,2015,0
20240327,101900,418920260,2015,2020,2020,2015,26
20240327,101800,418867850,2015,2015,2015,2015,360
20240327,101700,418142450,2015,2015,2015,2015,18
20240327,101600,418106180,2015,2020,2020,2015,207
20240327,101500,417688055,2015,2015,2015,2015,1
20240327,101400,417686040,2020,2020,2020,2020,0
20240327,101300,417686040,2020,2020,2020,2015,44
20240327,101200,417597165,2020,2020,2020,2020,223
20240327,101100,417146705,2020,2020,2020,2015,238
20240327,101000,416665950,2020,2015,2020,2015,2
20240327,100900,416661915,2015,2015,2015,2015,1210
20240327,100800,414223765,2015,2015,2025,2015,168
20240327,100700,413884045,2020,2015,2020,2015,22
20240327,100600,413839610,2020,2010,2020,2010,14
20240327,100500,413811345,2010,2010,2020,2010,2773
20240327,100400,408232615,2010,2015,2015,2010,3574
20240327,100300,401038875,2015,2020,2020,2015,717
20240327,100200,399593615,2020,2020,2020,2015,18
20240327,100100,399557280,2020,2020,2020,2020,51
20240327,100000,399454260,2020,2015,2020,2015,25
20240327,095900,399403860,2020,2020,2020,2020,30
20240327,095800,399343260,2020,2020,2020,2015,623
20240327,095700,398087305,2020,2020,2020,2020,14
20240327,095600,398059025,2020,2020,2025,2020,155
20240327,095500,397745800,2020,2020,2020,2020,69
20240327,095400,397606420,2020,2020,2020,2020,4
20240327,095300,397598340,2015,2020,2020,2015,349
20240327,095200,396895100,2015,2025,2030,2015,4569
20240327,095100,387674580,2025,2025,2025,2020,327
20240327,095000,387012410,2025,2025,2025,2025,729
20240327,094900,385536185,2020,2030,2030,2020,1034
20240327,094800,383437355,2030,2030,2030,2020,28
20240327,094700,383380565,2030,2020,2030,2015,4413
20240327,094600,374476175,2020,2020,2020,2020,181
20240327,094500,374110555,2025,2025,2025,2025,12
20240327,094400,374086255,2020,2020,2020,2015,152
20240327,094300,373779220,2020,2015,2020,2015,179
20240327,094200,373417695,2015,2010,2020,2010,3212
20240327,094100,366945975,2010,2010,2015,2010,3039
20240327,094000,360835400,2015,2015,2020,2015,2401
20240327,093900,355997360,2015,2015,2020,2015,552
20240327,093800,354884825,2015,2020,2025,2015,3026
20240327,093700,348778300,2020,2015,2020,2015,1225
20240327,093600,346303810,2020,2020,2020,2020,5468
20240327,093500,335258450,2020,2020,2025,2020,1294
20240327,093400,332642315,2020,2025,2030,2020,3828
20240327,093300,324908605,2020,2030,2030,2020,5286
20240327,093200,314212655,2030,2025,2030,2025,334
20240327,093100,313535315,2025,2030,2030,2025,2528
20240327,093000,308404855,2030,2030,2030,2025,1303
20240327,092900,305759770,2030,2030,2035,2030,2257
20240327,092800,301175535,2030,2045,2050,2030,7421
20240327,092700,286075205,2050,2040,2050,2040,1428
20240327,092600,283161025,2035,2035,2035,2030,1852
20240327,092500,279392220,2030,2020,2030,2020,3
20240327,092400,279386145,2020,2035,2035,2020,3717
20240327,092300,271836790,2035,2045,2045,2030,3064
20240327,092200,265613975,2045,2050,2050,2035,4312
20240327,092100,256814785,2045,2065,2075,2045,26266
20240327,092000,202787865,2065,2050,2080,2050,20312
20240327,091900,160861460,2050,2035,2050,2010,18903
20240327,091800,122434680,2030,2030,2030,2020,536
20240327,091700,121346685,2030,2025,2030,2020,830
20240327,091600,119663445,2025,2025,2025,2025,2
20240327,091500,119659395,2010,2015,2025,2010,923
20240327,091400,117790430,2010,2010,2015,2010,746
20240327,091300,116290965,2010,2025,2025,2010,1888
20240327,091200,112468710,2025,2030,2030,2025,403
20240327,091100,111650630,2030,2030,2030,2025,1961
20240327,091000,107669825,2030,2025,2030,2025,657
20240327,090900,106338690,2020,2020,2020,2020,1399
20240327,090800,103512710,2015,2010,2015,2005,7303
20240327,090700,88830480,2010,2010,2015,2010,151
20240327,090600,88526435,2010,2010,2030,2005,2978
20240327,090500,82540640,2010,2020,2020,2010,1552
20240327,090400,79420380,2030,2035,2035,2030,1969
20240327,090300,75421520,2035,2035,2035,2035,176
20240327,090200,75063360,2035,2005,2035,2000,10044
20240327,090100,54764610,2015,2005,2015,2000,5897
20240327,090000,42937055,2005,2020,2025,2000,21303