stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,200100,468997015,1981,1981,1981,1981,4117
20231228,200000,468997015,1981,1981,1981,1981,0
20231228,195900,468997015,1981,1981,1981,1981,0
20231228,195800,468997015,1981,1981,1981,1981,0
20231228,195700,468997015,1981,1981,1981,1981,0
20231228,195600,468997015,1981,1981,1981,1981,0
20231228,195500,468997015,1981,1981,1981,1981,0
20231228,195400,468997015,1981,1981,1981,1981,0
20231228,195300,468997015,1981,1981,1981,1981,0
20231228,195200,468997015,1981,1981,1981,1981,0
20231228,195100,468997015,1981,1981,1981,1981,0
20231228,195000,468997015,1981,1981,1981,1981,0
20231228,194900,468997015,1981,1981,1981,1981,0
20231228,194800,468997015,1981,1981,1981,1981,0
20231228,194700,468997015,1981,1981,1981,1981,0
20231228,194600,468997015,1981,1981,1981,1981,0
20231228,194500,468997015,1981,1981,1981,1981,0
20231228,194400,468997015,1981,1981,1981,1981,0
20231228,194300,468997015,1981,1981,1981,1981,0
20231228,194200,468997015,1981,1981,1981,1981,0
20231228,194100,468997015,1981,1981,1981,1981,0
20231228,194000,468997015,1981,1981,1981,1981,0
20231228,193900,468997015,1981,1981,1981,1981,0
20231228,193800,468997015,1981,1981,1981,1981,0
20231228,193700,468997015,1981,1981,1981,1981,0
20231228,193600,468997015,1981,1981,1981,1981,0
20231228,193500,468997015,1981,1981,1981,1981,0
20231228,193400,468997015,1981,1981,1981,1981,0
20231228,193300,468997015,1981,1981,1981,1981,0
20231228,193200,468997015,1981,1981,1981,1981,0
20231228,193100,468997015,1981,1981,1981,1981,4117
20231228,193000,468997015,1981,1981,1981,1981,0
20231228,192900,468997015,1981,1981,1981,1981,0
20231228,192800,468997015,1981,1981,1981,1981,0
20231228,192700,468997015,1981,1981,1981,1981,0
20231228,192600,468997015,1981,1981,1981,1981,0
20231228,192500,468997015,1981,1981,1981,1981,0
20231228,192400,468997015,1981,1981,1981,1981,0
20231228,192300,468997015,1981,1981,1981,1981,0
20231228,192200,468997015,1981,1981,1981,1981,0
20231228,192100,468997015,1981,1981,1981,1981,0
20231228,192000,468997015,1981,1981,1981,1981,0
20231228,191900,468997015,1981,1981,1981,1981,0
20231228,191800,468997015,1981,1981,1981,1981,0
20231228,191700,468997015,1981,1981,1981,1981,0
20231228,191600,468997015,1981,1981,1981,1981,0
20231228,191500,468997015,1981,1981,1981,1981,0
20231228,191400,468997015,1981,1981,1981,1981,0
20231228,191300,468997015,1981,1981,1981,1981,0
20231228,191200,468997015,1981,1981,1981,1981,0
20231228,191100,468997015,1981,1981,1981,1981,0
20231228,191000,468997015,1981,1981,1981,1981,0
20231228,190900,468997015,1981,1981,1981,1981,0
20231228,190800,468997015,1981,1981,1981,1981,0
20231228,190700,468997015,1981,1981,1981,1981,0
20231228,190600,468997015,1981,1981,1981,1981,0
20231228,190500,468997015,1981,1981,1981,1981,0
20231228,190400,468997015,1981,1981,1981,1981,0
20231228,190300,468997015,1981,1981,1981,1981,0
20231228,190200,468997015,1981,1981,1981,1981,0
20231228,190100,468997015,1981,1981,1981,1981,4117
20231228,190000,468997015,1981,1981,1981,1981,0
20231228,185900,468997015,1981,1981,1981,1981,0
20231228,185800,468997015,1981,1981,1981,1981,0
20231228,185700,468997015,1981,1981,1981,1981,0
20231228,185600,468997015,1981,1981,1981,1981,0
20231228,185500,468997015,1981,1981,1981,1981,0
20231228,185400,468997015,1981,1981,1981,1981,0
20231228,185300,468997015,1981,1981,1981,1981,0
20231228,185200,468997015,1981,1981,1981,1981,0
20231228,185100,468997015,1981,1981,1981,1981,0
20231228,185000,468997015,1981,1981,1981,1981,0
20231228,184900,468997015,1981,1981,1981,1981,0
20231228,184800,468997015,1981,1981,1981,1981,0
20231228,184700,468997015,1981,1981,1981,1981,0
20231228,184600,468997015,1981,1981,1981,1981,0
20231228,184500,468997015,1981,1981,1981,1981,0
20231228,184400,468997015,1981,1981,1981,1981,0
20231228,184300,468997015,1981,1981,1981,1981,0
20231228,184200,468997015,1981,1981,1981,1981,0
20231228,184100,468997015,1981,1981,1981,1981,0
20231228,184000,468997015,1981,1981,1981,1981,0
20231228,183900,468997015,1981,1981,1981,1981,0
20231228,183800,468997015,1981,1981,1981,1981,0
20231228,183700,468997015,1981,1981,1981,1981,0
20231228,183600,468997015,1981,1981,1981,1981,0
20231228,183500,468997015,1981,1981,1981,1981,0
20231228,183400,468997015,1981,1981,1981,1981,0
20231228,183300,468997015,1981,1981,1981,1981,0
20231228,183200,468997015,1981,1981,1981,1981,0
20231228,183100,468997015,1981,1981,1981,1981,4117
20231228,183000,468997015,1981,1981,1981,1981,0
20231228,182900,468997015,1981,1981,1981,1981,0
20231228,182800,468997015,1981,1981,1981,1981,0
20231228,182700,468997015,1981,1981,1981,1981,0
20231228,182600,468997015,1981,1981,1981,1981,0
20231228,182500,468997015,1981,1981,1981,1981,0
20231228,182400,468997015,1981,1981,1981,1981,0
20231228,182300,468997015,1981,1981,1981,1981,0
20231228,182200,468997015,1981,1981,1981,1981,0
20231228,182100,468997015,1981,1981,1981,1981,0
20231228,182000,468997015,1981,1981,1981,1981,0
20231228,181900,468997015,1981,1981,1981,1981,0
20231228,181800,468997015,1981,1981,1981,1981,0
20231228,181700,468997015,1981,1981,1981,1981,0
20231228,181600,468997015,1981,1981,1981,1981,0
20231228,181500,468997015,1981,1981,1981,1981,0
20231228,181400,468997015,1981,1981,1981,1981,0
20231228,181300,468997015,1981,1981,1981,1981,0
20231228,181200,468997015,1981,1981,1981,1981,0
20231228,181100,468997015,1981,1981,1981,1981,0
20231228,181000,468997015,1981,1981,1981,1981,0
20231228,180900,468997015,1981,1981,1981,1981,0
20231228,180800,468997015,1981,1981,1981,1981,0
20231228,180700,468997015,1981,1981,1981,1981,0
20231228,180600,468997015,1981,1981,1981,1981,0
20231228,180500,468997015,1981,1981,1981,1981,0
20231228,180400,468997015,1981,1981,1981,1981,0
20231228,180300,468997015,1981,1981,1981,1981,0
20231228,180200,468997015,1981,1981,1981,1981,0
20231228,180100,468997015,1981,1981,1981,1981,4117
20231228,180000,468997015,1981,1981,1981,1981,0
20231228,175900,468997015,1981,1981,1981,1981,0
20231228,175800,468997015,1981,1981,1981,1981,0
20231228,175700,468997015,1981,1981,1981,1981,0
20231228,175600,468997015,1981,1981,1981,1981,0
20231228,175500,468997015,1981,1981,1981,1981,0
20231228,175400,468997015,1981,1981,1981,1981,0
20231228,175300,468997015,1981,1981,1981,1981,0
20231228,175200,468997015,1981,1981,1981,1981,0
20231228,175100,468997015,1981,1981,1981,1981,0
20231228,175000,468997015,1981,1981,1981,1981,0
20231228,174900,468997015,1981,1981,1981,1981,0
20231228,174800,468997015,1981,1981,1981,1981,0
20231228,174700,468997015,1981,1981,1981,1981,0
20231228,174600,468997015,1981,1981,1981,1981,0
20231228,174500,468997015,1981,1981,1981,1981,0
20231228,174400,468997015,1981,1981,1981,1981,0
20231228,174300,468997015,1981,1981,1981,1981,0
20231228,174200,468997015,1981,1981,1981,1981,0
20231228,174100,468997015,1981,1981,1981,1981,0
20231228,174000,468997015,1981,1981,1981,1981,0
20231228,173900,468997015,1981,1981,1981,1981,0
20231228,173800,468997015,1981,1981,1981,1981,0
20231228,173700,468997015,1981,1981,1981,1981,0
20231228,173600,468997015,1981,1981,1981,1981,0
20231228,173500,468997015,1981,1981,1981,1981,0
20231228,173400,468997015,1981,1981,1981,1981,0
20231228,173300,468997015,1981,1981,1981,1981,0
20231228,173200,468997015,1981,1981,1981,1981,0
20231228,173100,468997015,1981,1981,1981,1981,4117
20231228,173000,468997015,1981,1981,1981,1981,0
20231228,172900,468997015,1981,1981,1981,1981,0
20231228,172800,468997015,1981,1981,1981,1981,0
20231228,172700,468997015,1981,1981,1981,1981,0
20231228,172600,468997015,1981,1981,1981,1981,0
20231228,172500,468997015,1981,1981,1981,1981,0
20231228,172400,468997015,1981,1981,1981,1981,0
20231228,172300,468997015,1981,1981,1981,1981,0
20231228,172200,468997015,1981,1981,1981,1981,0
20231228,172100,468997015,1981,1981,1981,1981,0
20231228,172000,468997015,1981,1981,1981,1981,0
20231228,171900,468997015,1981,1981,1981,1981,0
20231228,171800,468997015,1981,1981,1981,1981,0
20231228,171700,468997015,1981,1981,1981,1981,0
20231228,171600,468997015,1981,1981,1981,1981,0
20231228,171500,468997015,1981,1981,1981,1981,0
20231228,171400,468997015,1981,1981,1981,1981,0
20231228,171300,468997015,1981,1981,1981,1981,0
20231228,171200,468997015,1981,1981,1981,1981,0
20231228,171100,468997015,1981,1981,1981,1981,0
20231228,171000,468997015,1981,1981,1981,1981,0
20231228,170900,468997015,1981,1981,1981,1981,0
20231228,170800,468997015,1981,1981,1981,1981,0
20231228,170700,468997015,1981,1981,1981,1981,0
20231228,170600,468997015,1981,1981,1981,1981,0
20231228,170500,468997015,1981,1981,1981,1981,0
20231228,170400,468997015,1981,1981,1981,1981,0
20231228,170300,468997015,1981,1981,1981,1981,0
20231228,170200,468997015,1981,1981,1981,1981,0
20231228,170100,468997015,1981,1981,1981,1981,4117
20231228,170000,468997015,1981,1981,1981,1981,0
20231228,165900,468997015,1981,1981,1981,1981,0
20231228,165800,468997015,1981,1981,1981,1981,0
20231228,165700,468997015,1981,1981,1981,1981,0
20231228,165600,468997015,1981,1981,1981,1981,0
20231228,165500,468997015,1981,1981,1981,1981,0
20231228,165400,468997015,1981,1981,1981,1981,0
20231228,165300,468997015,1981,1981,1981,1981,0
20231228,165200,468997015,1981,1981,1981,1981,0
20231228,165100,468997015,1981,1981,1981,1981,0
20231228,165000,468997015,1981,1981,1981,1981,0
20231228,164900,468997015,1981,1981,1981,1981,0
20231228,164800,468997015,1981,1981,1981,1981,0
20231228,164700,468997015,1981,1981,1981,1981,0
20231228,164600,468997015,1981,1981,1981,1981,0
20231228,164500,468997015,1981,1981,1981,1981,0
20231228,164400,468997015,1981,1981,1981,1981,0
20231228,164300,468997015,1981,1981,1981,1981,0
20231228,164200,468997015,1981,1981,1981,1981,0
20231228,164100,468997015,1981,1981,1981,1981,0
20231228,164000,468997015,1981,1981,1981,1981,0
20231228,163900,468997015,1981,1981,1981,1981,0
20231228,163800,468997015,1981,1981,1981,1981,0
20231228,163700,468997015,1981,1981,1981,1981,0
20231228,163600,468997015,1981,1981,1981,1981,0
20231228,163500,468997015,1981,1981,1981,1981,0
20231228,163400,468997015,1981,1981,1981,1981,0
20231228,163300,468997015,1981,1981,1981,1981,0
20231228,163200,468997015,1981,1981,1981,1981,0
20231228,163100,468997015,1981,1981,1981,1981,4117
20231228,163000,468997015,1981,1981,1981,1981,0
20231228,162900,468997015,1981,1981,1981,1981,0
20231228,162800,468997015,1981,1981,1981,1981,0
20231228,162700,468997015,1981,1981,1981,1981,0
20231228,162600,468997015,1981,1981,1981,1981,0
20231228,162500,468997015,1981,1981,1981,1981,0
20231228,162400,468997015,1981,1981,1981,1981,0
20231228,162300,468997015,1981,1981,1981,1981,0
20231228,162200,468997015,1981,1981,1981,1981,0
20231228,162100,468997015,1981,1981,1981,1981,0
20231228,162000,468997015,1981,1981,1981,1981,0
20231228,161900,468997015,1981,1981,1981,1981,0
20231228,161800,468997015,1981,1981,1981,1981,0
20231228,161700,468997015,1981,1981,1981,1981,0
20231228,161600,468997015,1981,1981,1981,1981,0
20231228,161500,468997015,1981,1981,1981,1981,0
20231228,161400,468997015,1981,1981,1981,1981,0
20231228,161300,468997015,1981,1981,1981,1981,0
20231228,161200,468997015,1981,1981,1981,1981,0
20231228,161100,468997015,1981,1981,1981,1981,0
20231228,161000,468997015,1981,1981,1981,1981,0
20231228,160900,468997015,1981,1981,1981,1981,0
20231228,160800,468997015,1981,1981,1981,1981,0
20231228,160700,468997015,1981,1981,1981,1981,0
20231228,160600,468997015,1981,1981,1981,1981,0
20231228,160500,468997015,1981,1981,1981,1981,0
20231228,160400,468997015,1981,1981,1981,1981,0
20231228,160300,468997015,1981,1981,1981,1981,0
20231228,160200,468997015,1981,1981,1981,1981,0
20231228,160100,468997015,1981,1981,1981,1981,4117
20231228,160000,468997015,1981,1981,1981,1981,0
20231228,155900,468997015,1981,1981,1981,1981,0
20231228,155800,468997015,1981,1981,1981,1981,0
20231228,155700,468997015,1981,1981,1981,1981,0
20231228,155600,468997015,1981,1981,1981,1981,0
20231228,155500,468997015,1981,1981,1981,1981,0
20231228,155400,468997015,1981,1981,1981,1981,0
20231228,155300,468997015,1981,1981,1981,1981,0
20231228,155200,468997015,1981,1981,1981,1981,0
20231228,155100,468997015,1981,1981,1981,1981,0
20231228,155000,468997015,1981,1981,1981,1981,0
20231228,154900,468997015,1981,1981,1981,1981,0
20231228,154800,468997015,1981,1981,1981,1981,0
20231228,154700,468997015,1981,1981,1981,1981,0
20231228,154600,468997015,1981,1981,1981,1981,0
20231228,154500,468997015,1981,1981,1981,1981,0
20231228,154400,468997015,1981,1981,1981,1981,0
20231228,154300,468997015,1981,1981,1981,1981,0
20231228,154200,468997015,1981,1981,1981,1981,0
20231228,154100,468997015,1981,1981,1981,1981,0
20231228,154000,468997015,1981,1981,1981,1981,0
20231228,153900,468997015,1981,1981,1981,1981,0
20231228,153800,468997015,1981,1981,1981,1981,0
20231228,153700,468997015,1981,1981,1981,1981,0
20231228,153600,468997015,1981,1981,1981,1981,0
20231228,153500,468997015,1981,1981,1981,1981,0
20231228,153400,468997015,1981,1981,1981,1981,0
20231228,153300,468997015,1981,1981,1981,1981,0
20231228,153200,468997015,1981,1981,1981,1981,0
20231228,153100,468997015,1981,1981,1981,1981,4117
20231228,153000,468997015,1981,1981,1981,1981,4117
20231228,152900,460841238,1979,1979,1979,1979,0
20231228,152800,460841238,1979,1979,1979,1979,0
20231228,152700,460841238,1979,1979,1979,1979,0
20231228,152600,460841238,1979,1979,1979,1979,0
20231228,152500,460841238,1979,1979,1979,1979,0
20231228,152400,460841238,1979,1979,1979,1979,0
20231228,152300,460841238,1979,1979,1979,1979,0
20231228,152200,460841238,1979,1979,1979,1979,0
20231228,152100,460841238,1979,1979,1979,1979,0
20231228,152000,460841238,1979,1979,1979,1979,0
20231228,151900,460841238,1979,1979,1984,1978,5021
20231228,151800,450906800,1979,1983,1985,1979,10409
20231228,151700,430286366,1983,1983,1983,1983,2
20231228,151600,430282400,1983,1982,1983,1982,587
20231228,151500,429118465,1983,1983,1983,1983,101
20231228,151400,428918182,1981,1981,1983,1980,2969
20231228,151300,423038393,1981,1985,1985,1981,3097
20231228,151200,416900788,1983,1983,1983,1983,343
20231228,151100,416220619,1985,1985,1985,1985,0
20231228,151000,416220619,1985,1985,1985,1985,7
20231228,150900,416206724,1985,1985,1985,1985,304
20231228,150800,415603284,1985,1983,1985,1983,606
20231228,150700,414400976,1985,1985,1985,1985,35
20231228,150600,414331501,1985,1985,1985,1984,420
20231228,150500,413498216,1984,1985,1985,1984,120
20231228,150400,413260026,1985,1985,1985,1985,2604
20231228,150300,408091086,1985,1985,1985,1985,14
20231228,150200,408063296,1985,1985,1985,1982,10
20231228,150100,408043452,1985,1985,1985,1985,257
20231228,150000,407533307,1981,1985,1985,1981,219
20231228,145900,407099452,1981,1987,1987,1981,5004
20231228,145800,397186504,1987,1981,1987,1981,321
20231228,145700,396550579,1981,1981,1987,1981,1035
20231228,145600,394500220,1987,1987,1987,1987,4
20231228,145500,394492272,1981,1987,1987,1981,16
20231228,145400,394460506,1987,1987,1987,1987,4
20231228,145300,394452558,1987,1987,1987,1980,10015
20231228,145200,374608661,1987,1987,1987,1987,104
20231228,145100,374402013,1987,1986,1987,1986,814
20231228,145000,372785405,1987,1987,1987,1987,372
20231228,144900,372046241,1987,1987,1987,1987,12
20231228,144800,372022397,1987,1986,1987,1986,6
20231228,144700,372010477,1987,1987,1987,1987,8
20231228,144600,371994581,1987,1987,1987,1987,4
20231228,144500,371986633,1986,1987,1987,1986,51
20231228,144400,371885343,1987,1987,1987,1987,614
20231228,144300,370665325,1987,1987,1987,1987,1401
20231228,144200,367881538,1986,1987,1987,1986,10
20231228,144100,367861671,1987,1987,1987,1987,4
20231228,144000,367853723,1987,1987,1987,1986,425
20231228,143900,367009663,1987,1987,1987,1987,54
20231228,143800,366902365,1987,1986,1987,1986,5
20231228,143700,366892431,1987,1987,1987,1987,24
20231228,143600,366844743,1987,1987,1987,1987,5
20231228,143500,366834808,1987,1984,1987,1984,106
20231228,143400,366624492,1987,1987,1987,1987,4
20231228,143300,366616544,1987,1987,1987,1987,4
20231228,143200,366608596,1987,1984,1987,1984,104
20231228,143100,366402248,1987,1987,1987,1984,508
20231228,143000,365394332,1987,1987,1987,1987,2546
20231228,142900,360335430,1987,1987,1987,1987,4
20231228,142800,360327482,1987,1987,1987,1987,5
20231228,142700,360317547,1987,1987,1987,1987,4
20231228,142600,360309599,1984,1985,1987,1984,224
20231228,142500,359865175,1987,1984,1987,1984,297
20231228,142400,359275915,1984,1987,1987,1984,2276
20231228,142300,354759660,1987,1987,1987,1987,4
20231228,142200,354751712,1987,1987,1987,1987,550
20231228,142100,353658862,1987,1987,1987,1987,4
20231228,142000,353650914,1987,1986,1987,1986,839
20231228,141900,351984656,1986,1986,1986,1986,55
20231228,141800,351875426,1986,1986,1986,1986,4
20231228,141700,351867482,1986,1986,1986,1986,204
20231228,141600,351462338,1986,1986,1986,1983,308
20231228,141500,350851517,1986,1987,1987,1986,16
20231228,141400,350819735,1987,1987,1987,1987,4
20231228,141300,350811787,1987,1987,1987,1987,304
20231228,141200,350207739,1987,1987,1987,1987,47
20231228,141100,350114350,1988,1988,1988,1987,166
20231228,141000,349784499,1988,1987,1988,1987,2004
20231228,140900,345801415,1987,1987,1987,1987,125
20231228,140800,345553040,1987,1985,1987,1985,498
20231228,140700,344564402,1985,1985,1985,1985,4
20231228,140600,344556462,1985,1985,1985,1985,256
20231228,140500,344048302,1985,1985,1985,1985,7
20231228,140400,344034407,1985,1985,1985,1985,17
20231228,140300,344000662,1985,1984,1985,1984,504
20231228,140200,343000722,1985,1985,1985,1985,37
20231228,140100,342927277,1985,1984,1985,1984,504
20231228,140000,341927337,1985,1985,1985,1985,58
20231228,135900,341812207,1983,1985,1985,1983,190
20231228,135800,341435383,1984,1984,1984,1984,1110
20231228,135700,339233143,1984,1984,1984,1984,4
20231228,135600,339225207,1984,1984,1984,1982,525
20231228,135500,338184374,1984,1984,1984,1984,9
20231228,135400,338166518,1984,1984,1984,1984,44
20231228,135300,338079222,1984,1984,1984,1984,4
20231228,135200,338071286,1984,1984,1984,1984,104
20231228,135100,337864950,1984,1984,1984,1984,4
20231228,135000,337857014,1984,1984,1984,1984,4
20231228,134900,337849078,1984,1984,1984,1984,4
20231228,134800,337841142,1984,1983,1984,1983,97
20231228,134700,337648787,1984,1984,1984,1984,4
20231228,134600,337640851,1984,1983,1984,1983,343
20231228,134500,336960678,1983,1983,1983,1983,10
20231228,134400,336940848,1983,1983,1983,1983,9
20231228,134300,336923001,1983,1983,1983,1983,104
20231228,134200,336716769,1983,1983,1983,1983,4
20231228,134100,336708837,1983,1983,1983,1983,4
20231228,134000,336700905,1983,1983,1983,1983,109
20231228,133900,336484758,1981,1983,1983,1981,19
20231228,133800,336447091,1981,1981,1981,1981,89
20231228,133700,336270782,1981,1981,1981,1981,104
20231228,133600,336064758,1980,1982,1982,1980,2808
20231228,133500,330502057,1983,1982,1983,1982,3300
20231228,133400,323961453,1983,1983,1983,1983,4
20231228,133300,323953521,1983,1983,1983,1983,4
20231228,133200,323945589,1983,1983,1983,1983,5
20231228,133100,323935674,1983,1983,1983,1983,10
20231228,133000,323915844,1983,1983,1983,1983,18
20231228,132900,323880150,1983,1983,1983,1983,8
20231228,132800,323864286,1983,1983,1983,1983,42
20231228,132700,323781000,1983,1983,1983,1983,113
20231228,132600,323556921,1983,1983,1983,1983,4
20231228,132500,323548989,1983,1983,1983,1983,53
20231228,132400,323443890,1984,1984,1984,1984,4
20231228,132300,323435954,1984,1984,1984,1984,4
20231228,132200,323428018,1984,1984,1984,1984,4
20231228,132100,323420082,1984,1984,1984,1984,21
20231228,132000,323378418,1984,1984,1984,1984,4
20231228,131900,323370482,1982,1984,1984,1982,5
20231228,131800,323360564,1984,1984,1984,1984,4
20231228,131700,323352628,1982,1984,1984,1982,407
20231228,131600,322545946,1984,1982,1984,1982,2204
20231228,131500,318177610,1984,1984,1984,1984,4
20231228,131400,318169674,1984,1984,1984,1984,4
20231228,131300,318161738,1984,1984,1984,1984,8
20231228,131200,318145866,1984,1983,1984,1982,5004
20231228,131100,308227916,1984,1984,1984,1984,4
20231228,131000,308219980,1982,1985,1985,1982,3004
20231228,130900,302263538,1985,1985,1985,1985,616
20231228,130800,301040778,1985,1985,1985,1985,104
20231228,130700,300834338,1985,1985,1985,1985,34
20231228,130600,300766848,1985,1985,1985,1985,4
20231228,130500,300758908,1985,1985,1985,1985,4
20231228,130400,300750968,1986,1986,1986,1983,6
20231228,130300,300739055,1985,1984,1985,1984,586
20231228,130200,299576422,1985,1986,1986,1985,4725
20231228,130100,290194910,1987,1986,1987,1986,104
20231228,130000,289988362,1987,1987,1987,1987,5
20231228,125900,289978427,1987,1987,1987,1987,9
20231228,125800,289960544,1987,1987,1987,1987,18
20231228,125700,289924778,1987,1988,1988,1987,492
20231228,125600,288947170,1987,1988,1988,1987,704
20231228,125500,287548318,1987,1987,1987,1987,327
20231228,125400,286898569,1987,1987,1987,1987,270
20231228,125300,286362079,1987,1986,1988,1986,413
20231228,125200,285541850,1986,1986,1986,1986,108
20231228,125100,285327362,1986,1986,1986,1986,10
20231228,125000,285307502,1986,1986,1986,1986,76
20231228,124900,285156566,1988,1988,1988,1988,4
20231228,124800,285148614,1988,1988,1988,1988,4
20231228,124700,285140662,1988,1988,1988,1986,531
20231228,124600,284086039,1988,1988,1988,1988,4
20231228,124500,284078087,1988,1988,1988,1988,4
20231228,124400,284070135,1988,1988,1988,1988,4
20231228,124300,284062183,1988,1987,1988,1987,8
20231228,124200,284046283,1988,1987,1988,1987,262
20231228,124100,283525685,1987,1987,1987,1987,204
20231228,124000,283120337,1987,1987,1987,1987,9
20231228,123900,283102454,1987,1987,1987,1987,4
20231228,123800,283094506,1987,1987,1987,1987,4
20231228,123700,283086558,1987,1987,1987,1987,4
20231228,123600,283078610,1987,1987,1987,1987,5
20231228,123500,283068675,1987,1985,1987,1985,421
20231228,123400,282232970,1987,1986,1987,1986,5
20231228,123300,282223036,1986,1987,1987,1986,5
20231228,123200,282213102,1987,1985,1987,1985,504
20231228,123100,281212654,1987,1987,1987,1987,4
20231228,123000,281204706,1981,1987,1987,1981,568
20231228,122900,280079137,1984,1986,1987,1984,51
20231228,122800,279977868,1987,1986,1987,1986,7
20231228,122700,279963961,1987,1987,1987,1986,7
20231228,122600,279950053,1987,1986,1987,1986,115
20231228,122500,279721554,1986,1987,1987,1985,11
20231228,122400,279699703,1986,1987,1987,1986,95
20231228,122300,279511029,1987,1986,1987,1986,28
20231228,122200,279455415,1986,1986,1987,1986,58
20231228,122100,279340223,1988,1987,1988,1987,5
20231228,122000,279330284,1987,1987,1988,1987,7
20231228,121900,279316371,1987,1988,1988,1987,674
20231228,121800,277976460,1988,1988,1988,1988,12
20231228,121700,277952604,1982,1988,1988,1982,91
20231228,121600,277772218,1988,1988,1988,1988,9
20231228,121500,277754326,1988,1988,1988,1988,4
20231228,121400,277746374,1988,1986,1988,1986,152
20231228,121300,277444494,1988,1986,1988,1986,107
20231228,121200,277231982,1986,1986,1986,1986,4
20231228,121100,277224038,1986,1986,1986,1986,8
20231228,121000,277208150,1981,1986,1986,1981,6
20231228,120900,277196239,1980,1986,1986,1980,5004
20231228,120800,267284926,1982,1986,1986,1982,6
20231228,120700,267273014,1986,1986,1986,1982,6
20231228,120600,267261102,1986,1986,1986,1986,7
20231228,120500,267247200,1986,1986,1986,1986,4
20231228,120400,267239256,1986,1986,1986,1986,4
20231228,120300,267231312,1981,1985,1986,1981,1462
20231228,120200,264333719,1985,1985,1985,1985,9
20231228,120100,264315854,1985,1984,1985,1984,863
20231228,120000,262603658,1984,1982,1984,1980,3004
20231228,115900,256653722,1984,1982,1984,1982,114
20231228,115800,256427746,1982,1982,1982,1982,4
20231228,115700,256419818,1982,1982,1982,1980,7
20231228,115600,256405948,1982,1982,1982,1982,4
20231228,115500,256398020,1982,1982,1982,1982,13
20231228,115400,256372254,1982,1982,1982,1982,23
20231228,115300,256326668,1979,1982,1982,1979,8
20231228,115200,256310818,1982,1982,1982,1982,4
20231228,115100,256302890,1979,1980,1980,1979,506
20231228,115000,255301511,1980,1981,1981,1980,19
20231228,114900,255263887,1982,1982,1982,1982,4
20231228,114800,255255959,1982,1982,1982,1982,4
20231228,114700,255248031,1979,1982,1982,1979,358
20231228,114600,254539401,1982,1981,1982,1981,4
20231228,114500,254531475,1981,1981,1981,1981,4
20231228,114400,254523551,1982,1982,1982,1982,508
20231228,114300,253516695,1982,1982,1982,1980,1009
20231228,114200,251518857,1982,1980,1982,1980,1049
20231228,114100,249441829,1982,1981,1982,1981,108
20231228,114000,249227873,1983,1983,1983,1980,659
20231228,113900,247922815,1983,1983,1983,1983,4
20231228,113800,247914883,1983,1980,1983,1980,25
20231228,113700,247865362,1981,1983,1983,1981,34
20231228,113600,247798000,1980,1980,1980,1980,400
20231228,113500,247006000,1979,1984,1984,1979,114
20231228,113400,246780324,1984,1984,1984,1984,4
20231228,113300,246772388,1984,1982,1984,1982,54
20231228,113200,246665352,1975,1982,1982,1975,30600
20231228,113100,186146445,1982,1982,1982,1982,9
20231228,113000,186128607,1982,1982,1982,1982,601
20231228,112900,184937425,1982,1982,1982,1982,2512
20231228,112800,179958641,1982,1982,1982,1982,4
20231228,112700,179950713,1982,1982,1982,1982,4
20231228,112600,179942785,1982,1982,1982,1982,4
20231228,112500,179934857,1982,1982,1982,1982,154
20231228,112400,179629629,1982,1982,1982,1982,8
20231228,112300,179613773,1981,1982,1982,1981,105
20231228,112200,179405763,1982,1982,1982,1982,4
20231228,112100,179397835,1981,1982,1982,1981,54
20231228,112000,179290857,1982,1982,1982,1982,4
20231228,111900,179282929,1982,1982,1982,1982,4
20231228,111800,179275001,1981,1982,1982,1981,1373
20231228,111700,176554982,1982,1982,1982,1981,611
20231228,111600,175344480,1982,1982,1982,1982,49
20231228,111500,175247362,1982,1982,1982,1982,210
20231228,111400,174831142,1982,1982,1982,1982,504
20231228,111300,173832214,1982,1982,1982,1982,115
20231228,111200,173604284,1982,1982,1982,1981,105
20231228,111100,173396274,1982,1982,1982,1982,5
20231228,111000,173386364,1982,1982,1982,1982,266
20231228,110900,172859152,1982,1982,1982,1980,2008
20231228,110800,168883296,1982,1982,1982,1982,18
20231228,110700,168847620,1982,1982,1982,1981,1473
20231228,110600,165929033,1982,1982,1982,1982,4
20231228,110500,165921105,1982,1982,1982,1982,54
20231228,110400,165814077,1980,1982,1982,1980,6
20231228,110300,165802187,1982,1980,1982,1980,94
20231228,110200,165616053,1980,1981,1981,1979,1017
20231228,110100,163602483,1982,1980,1982,1980,309
20231228,110000,162990455,1982,1982,1982,1982,4
20231228,105900,162982527,1982,1982,1982,1982,4
20231228,105800,162974599,1982,1982,1982,1982,4
20231228,105700,162966671,1984,1984,1984,1984,20
20231228,105600,162926991,1984,1984,1984,1984,8
20231228,105500,162911119,1979,1979,1979,1979,968
20231228,105400,160995447,1984,1979,1984,1979,47
20231228,105300,160902409,1980,1984,1984,1980,456
20231228,105200,159997961,1985,1985,1985,1977,3605
20231228,105100,152860884,1984,1984,1984,1984,14
20231228,105000,152833108,1983,1982,1983,1982,614
20231228,104900,151615596,1982,1983,1983,1982,215
20231228,104800,151189462,1982,1982,1982,1982,793
20231228,104700,149617736,1981,1981,1981,1981,19
20231228,104600,149580097,1981,1982,1982,1981,5
20231228,104500,149570188,1982,1980,1982,1980,772
20231228,104400,148041620,1982,1982,1982,1982,4
20231228,104300,148033692,1980,1982,1982,1980,5
20231228,104200,148023784,1983,1983,1983,1983,4
20231228,104100,148015852,1983,1983,1983,1983,8
20231228,104000,147999988,1983,1978,1983,1978,20
20231228,103900,147960408,1983,1983,1983,1983,4
20231228,103800,147952476,1983,1980,1983,1976,3705
20231228,103700,140625889,1983,1982,1983,1982,509
20231228,103600,139617047,1980,1982,1982,1976,8063
20231228,103500,123675137,1979,1983,1983,1979,6
20231228,103400,123663247,1979,1982,1982,1979,12638
20231228,103300,98639968,1984,1984,1984,1984,4
20231228,103200,98632032,1983,1983,1983,1983,786
20231228,103100,97073394,1983,1984,1984,1983,1173
20231228,103000,94747225,1984,1985,1986,1984,2076
20231228,102900,90628233,1985,1986,1986,1985,1036
20231228,102800,88571768,1986,1985,1986,1985,6
20231228,102700,88559854,1985,1985,1986,1984,184
20231228,102600,88194759,1986,1986,1986,1985,480
20231228,102500,87241951,1986,1985,1986,1985,1976
20231228,102400,83319586,1986,1985,1986,1985,479
20231228,102300,82368767,1986,1985,1986,1985,104
20231228,102200,82162273,1986,1986,1986,1985,58
20231228,102100,82047135,1985,1985,1985,1985,1290
20231228,102000,79486485,1985,1985,1985,1984,538
20231228,101900,78419031,1985,1985,1985,1985,50
20231228,101800,78319781,1985,1985,1985,1985,0
20231228,101700,78319781,1985,1985,1985,1985,1
20231228,101600,78317796,1984,1986,1986,1984,85
20231228,101500,78149035,1986,1986,1986,1986,0
20231228,101400,78149035,1986,1986,1986,1986,26
20231228,101300,78097399,1986,1986,1986,1986,4
20231228,101200,78089455,1986,1986,1986,1986,0
20231228,101100,78089455,1986,1986,1986,1986,0
20231228,101000,78089455,1986,1986,1986,1986,20
20231228,100900,78049735,1988,1988,1988,1988,650
20231228,100800,76757535,1988,1988,1988,1988,55
20231228,100700,76648195,1985,1985,1985,1985,1624
20231228,100600,73424555,1985,1985,1985,1985,51
20231228,100500,73323320,1985,1985,1985,1985,241
20231228,100400,72844935,1985,1985,1985,1985,0
20231228,100300,72844935,1985,1985,1985,1985,0
20231228,100200,72844935,1985,1985,1985,1985,5
20231228,100100,72835010,1985,1985,1985,1985,1
20231228,100000,72833025,1980,1980,1980,1980,0
20231228,095900,72833025,1980,1980,1980,1980,0
20231228,095800,72833025,1980,1980,1980,1980,0
20231228,095700,72833025,1980,1980,1980,1980,0
20231228,095600,72833025,1980,1980,1980,1980,0
20231228,095500,72833025,1980,1980,1980,1980,0
20231228,095400,72833025,1980,1980,1980,1980,0
20231228,095300,72833025,1980,1980,1980,1980,0
20231228,095200,72833025,1980,1981,1981,1980,1000
20231228,095100,70853015,1980,1980,1980,1980,0
20231228,095000,70853015,1980,1980,1980,1980,1617
20231228,094900,67651355,1980,1984,1984,1980,5083
20231228,094800,57579199,1985,1985,1985,1985,278
20231228,094700,57027369,1988,1984,1988,1984,1043
20231228,094600,54957933,1985,1985,1985,1985,110
20231228,094500,54739583,1985,1985,1985,1985,171
20231228,094400,54400148,1985,1985,1985,1985,275
20231228,094300,53854273,1987,1987,1987,1987,20
20231228,094200,53814533,1987,1987,1987,1987,1
20231228,094100,53812546,1988,1988,1988,1988,0
20231228,094000,53812546,1988,1988,1988,1988,254
20231228,093900,53307594,1989,1989,1989,1989,0
20231228,093800,53307594,1989,1989,1989,1989,12
20231228,093700,53283726,1989,1989,1989,1982,4981
20231228,093600,43408237,1985,1984,1985,1984,2238
20231228,093500,38968027,1984,1984,1984,1984,40
20231228,093400,38888667,1985,1985,1985,1985,11
20231228,093300,38866832,1985,1985,1985,1985,0
20231228,093200,38866832,1985,1985,1985,1985,1
20231228,093100,38864847,1984,1984,1984,1984,0
20231228,093000,38864847,1984,1985,1985,1984,2111
20231228,092900,34676423,1984,1984,1984,1984,0
20231228,092800,34676423,1984,1984,1984,1984,261
20231228,092700,34158599,1984,1985,1985,1984,325
20231228,092600,33513787,1989,1989,1989,1989,1
20231228,092500,33511798,1988,1988,1988,1988,851
20231228,092400,31820010,1984,1984,1984,1984,0
20231228,092300,31820010,1984,1984,1984,1984,201
20231228,092200,31421226,1984,1987,1987,1984,572
20231228,092100,30286162,1983,1983,1983,1983,0
20231228,092000,30286162,1983,1983,1983,1983,0
20231228,091900,30286162,1983,1983,1983,1983,0
20231228,091800,30286162,1983,1988,1988,1983,1482
20231228,091700,27345256,1988,1988,1988,1988,10
20231228,091600,27325376,1988,1988,1988,1988,0
20231228,091500,27325376,1988,1988,1988,1988,1
20231228,091400,27323388,1985,1989,1989,1985,39
20231228,091300,27245969,1989,1989,1989,1989,60
20231228,091200,27126629,1985,1989,1989,1985,288
20231228,091100,26553997,1989,1989,1989,1989,2
20231228,091000,26550019,1989,1989,1989,1989,24
20231228,090900,26502283,1990,1991,1991,1990,28
20231228,090800,26446536,1980,1981,1981,1980,3084
20231228,090700,20338525,1981,1981,1981,1981,0
20231228,090600,20338525,1981,1981,1981,1981,140
20231228,090500,20061185,1981,1982,1982,1981,3210
20231228,090400,13700906,1981,1981,1981,1981,0
20231228,090300,13700906,1981,1992,1992,1981,28
20231228,090200,13645328,1992,1992,1992,1992,1
20231228,090100,13643336,1992,1985,1992,1985,116
20231228,090000,13412348,1985,1995,1995,1975,6743