stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,195700,423564469,1983,1983,1983,1983,6290
20240219,195600,423564469,1983,1983,1983,1983,0
20240219,195500,423564469,1983,1983,1983,1983,0
20240219,195400,423564469,1983,1983,1983,1983,0
20240219,195300,423564469,1983,1983,1983,1983,0
20240219,195200,423564469,1983,1983,1983,1983,0
20240219,195100,423564469,1983,1983,1983,1983,0
20240219,195000,423564469,1983,1983,1983,1983,0
20240219,194900,423564469,1983,1983,1983,1983,0
20240219,194800,423564469,1983,1983,1983,1983,0
20240219,194700,423564469,1983,1983,1983,1983,0
20240219,194600,423564469,1983,1983,1983,1983,0
20240219,194500,423564469,1983,1983,1983,1983,0
20240219,194400,423564469,1983,1983,1983,1983,0
20240219,194300,423564469,1983,1983,1983,1983,0
20240219,194200,423564469,1983,1983,1983,1983,0
20240219,194100,423564469,1983,1983,1983,1983,0
20240219,194000,423564469,1983,1983,1983,1983,0
20240219,193900,423564469,1983,1983,1983,1983,0
20240219,193800,423564469,1983,1983,1983,1983,0
20240219,193700,423564469,1983,1983,1983,1983,0
20240219,193600,423564469,1983,1983,1983,1983,0
20240219,193500,423564469,1983,1983,1983,1983,0
20240219,193400,423564469,1983,1983,1983,1983,0
20240219,193300,423564469,1983,1983,1983,1983,0
20240219,193200,423564469,1983,1983,1983,1983,0
20240219,193100,423564469,1983,1983,1983,1983,0
20240219,193000,423564469,1983,1983,1983,1983,0
20240219,192900,423564469,1983,1983,1983,1983,0
20240219,192800,423564469,1983,1983,1983,1983,0
20240219,192700,423564469,1983,1983,1983,1983,6290
20240219,192600,423564469,1983,1983,1983,1983,0
20240219,192500,423564469,1983,1983,1983,1983,0
20240219,192400,423564469,1983,1983,1983,1983,0
20240219,192300,423564469,1983,1983,1983,1983,0
20240219,192200,423564469,1983,1983,1983,1983,0
20240219,192100,423564469,1983,1983,1983,1983,0
20240219,192000,423564469,1983,1983,1983,1983,0
20240219,191900,423564469,1983,1983,1983,1983,0
20240219,191800,423564469,1983,1983,1983,1983,0
20240219,191700,423564469,1983,1983,1983,1983,0
20240219,191600,423564469,1983,1983,1983,1983,0
20240219,191500,423564469,1983,1983,1983,1983,0
20240219,191400,423564469,1983,1983,1983,1983,0
20240219,191300,423564469,1983,1983,1983,1983,0
20240219,191200,423564469,1983,1983,1983,1983,0
20240219,191100,423564469,1983,1983,1983,1983,0
20240219,191000,423564469,1983,1983,1983,1983,0
20240219,190900,423564469,1983,1983,1983,1983,0
20240219,190800,423564469,1983,1983,1983,1983,0
20240219,190700,423564469,1983,1983,1983,1983,0
20240219,190600,423564469,1983,1983,1983,1983,0
20240219,190500,423564469,1983,1983,1983,1983,0
20240219,190400,423564469,1983,1983,1983,1983,0
20240219,190300,423564469,1983,1983,1983,1983,0
20240219,190200,423564469,1983,1983,1983,1983,0
20240219,190100,423564469,1983,1983,1983,1983,0
20240219,190000,423564469,1983,1983,1983,1983,0
20240219,185900,423564469,1983,1983,1983,1983,0
20240219,185800,423564469,1983,1983,1983,1983,0
20240219,185700,423564469,1983,1983,1983,1983,6290
20240219,185600,423564469,1983,1983,1983,1983,0
20240219,185500,423564469,1983,1983,1983,1983,0
20240219,185400,423564469,1983,1983,1983,1983,0
20240219,185300,423564469,1983,1983,1983,1983,0
20240219,185200,423564469,1983,1983,1983,1983,0
20240219,185100,423564469,1983,1983,1983,1983,0
20240219,185000,423564469,1983,1983,1983,1983,0
20240219,184900,423564469,1983,1983,1983,1983,0
20240219,184800,423564469,1983,1983,1983,1983,0
20240219,184700,423564469,1983,1983,1983,1983,0
20240219,184600,423564469,1983,1983,1983,1983,0
20240219,184500,423564469,1983,1983,1983,1983,0
20240219,184400,423564469,1983,1983,1983,1983,0
20240219,184300,423564469,1983,1983,1983,1983,0
20240219,184200,423564469,1983,1983,1983,1983,0
20240219,184100,423564469,1983,1983,1983,1983,0
20240219,184000,423564469,1983,1983,1983,1983,0
20240219,183900,423564469,1983,1983,1983,1983,0
20240219,183800,423564469,1983,1983,1983,1983,0
20240219,183700,423564469,1983,1983,1983,1983,0
20240219,183600,423564469,1983,1983,1983,1983,0
20240219,183500,423564469,1983,1983,1983,1983,0
20240219,183400,423564469,1983,1983,1983,1983,0
20240219,183300,423564469,1983,1983,1983,1983,0
20240219,183200,423564469,1983,1983,1983,1983,0
20240219,183100,423564469,1983,1983,1983,1983,0
20240219,183000,423564469,1983,1983,1983,1983,0
20240219,182900,423564469,1983,1983,1983,1983,0
20240219,182800,423564469,1983,1983,1983,1983,0
20240219,182700,423564469,1983,1983,1983,1983,6290
20240219,182600,423564469,1983,1983,1983,1983,0
20240219,182500,423564469,1983,1983,1983,1983,0
20240219,182400,423564469,1983,1983,1983,1983,0
20240219,182300,423564469,1983,1983,1983,1983,0
20240219,182200,423564469,1983,1983,1983,1983,0
20240219,182100,423564469,1983,1983,1983,1983,0
20240219,182000,423564469,1983,1983,1983,1983,0
20240219,181900,423564469,1983,1983,1983,1983,0
20240219,181800,423564469,1983,1983,1983,1983,0
20240219,181700,423564469,1983,1983,1983,1983,0
20240219,181600,423564469,1983,1983,1983,1983,0
20240219,181500,423564469,1983,1983,1983,1983,0
20240219,181400,423564469,1983,1983,1983,1983,0
20240219,181300,423564469,1983,1983,1983,1983,0
20240219,181200,423564469,1983,1983,1983,1983,0
20240219,181100,423564469,1983,1983,1983,1983,0
20240219,181000,423564469,1983,1983,1983,1983,0
20240219,180900,423564469,1983,1983,1983,1983,0
20240219,180800,423564469,1983,1983,1983,1983,0
20240219,180700,423564469,1983,1983,1983,1983,0
20240219,180600,423564469,1983,1983,1983,1983,0
20240219,180500,423564469,1983,1983,1983,1983,0
20240219,180400,423564469,1983,1983,1983,1983,0
20240219,180300,423564469,1983,1983,1983,1983,0
20240219,180200,423564469,1983,1983,1983,1983,0
20240219,180100,423564469,1983,1983,1983,1983,0
20240219,180000,423564469,1983,1983,1983,1983,0
20240219,175900,423564469,1983,1983,1983,1983,0
20240219,175800,423564469,1983,1983,1983,1983,0
20240219,175700,423564469,1983,1983,1983,1983,6290
20240219,175600,423564469,1983,1983,1983,1983,0
20240219,175500,423564469,1983,1983,1983,1983,0
20240219,175400,423564469,1983,1983,1983,1983,0
20240219,175300,423564469,1983,1983,1983,1983,0
20240219,175200,423564469,1983,1983,1983,1983,0
20240219,175100,423564469,1983,1983,1983,1983,0
20240219,175000,423564469,1983,1983,1983,1983,0
20240219,174900,423564469,1983,1983,1983,1983,0
20240219,174800,423564469,1983,1983,1983,1983,0
20240219,174700,423564469,1983,1983,1983,1983,0
20240219,174600,423564469,1983,1983,1983,1983,0
20240219,174500,423564469,1983,1983,1983,1983,0
20240219,174400,423564469,1983,1983,1983,1983,0
20240219,174300,423564469,1983,1983,1983,1983,0
20240219,174200,423564469,1983,1983,1983,1983,0
20240219,174100,423564469,1983,1983,1983,1983,0
20240219,174000,423564469,1983,1983,1983,1983,0
20240219,173900,423564469,1983,1983,1983,1983,0
20240219,173800,423564469,1983,1983,1983,1983,0
20240219,173700,423564469,1983,1983,1983,1983,0
20240219,173600,423564469,1983,1983,1983,1983,0
20240219,173500,423564469,1983,1983,1983,1983,0
20240219,173400,423564469,1983,1983,1983,1983,0
20240219,173300,423564469,1983,1983,1983,1983,0
20240219,173200,423564469,1983,1983,1983,1983,0
20240219,173100,423564469,1983,1983,1983,1983,0
20240219,173000,423564469,1983,1983,1983,1983,0
20240219,172900,423564469,1983,1983,1983,1983,0
20240219,172800,423564469,1983,1983,1983,1983,0
20240219,172700,423564469,1983,1983,1983,1983,6290
20240219,172600,423564469,1983,1983,1983,1983,0
20240219,172500,423564469,1983,1983,1983,1983,0
20240219,172400,423564469,1983,1983,1983,1983,0
20240219,172300,423564469,1983,1983,1983,1983,0
20240219,172200,423564469,1983,1983,1983,1983,0
20240219,172100,423564469,1983,1983,1983,1983,0
20240219,172000,423564469,1983,1983,1983,1983,0
20240219,171900,423564469,1983,1983,1983,1983,0
20240219,171800,423564469,1983,1983,1983,1983,0
20240219,171700,423564469,1983,1983,1983,1983,0
20240219,171600,423564469,1983,1983,1983,1983,0
20240219,171500,423564469,1983,1983,1983,1983,0
20240219,171400,423564469,1983,1983,1983,1983,0
20240219,171300,423564469,1983,1983,1983,1983,0
20240219,171200,423564469,1983,1983,1983,1983,0
20240219,171100,423564469,1983,1983,1983,1983,0
20240219,171000,423564469,1983,1983,1983,1983,0
20240219,170900,423564469,1983,1983,1983,1983,0
20240219,170800,423564469,1983,1983,1983,1983,0
20240219,170700,423564469,1983,1983,1983,1983,0
20240219,170600,423564469,1983,1983,1983,1983,0
20240219,170500,423564469,1983,1983,1983,1983,0
20240219,170400,423564469,1983,1983,1983,1983,0
20240219,170300,423564469,1983,1983,1983,1983,0
20240219,170200,423564469,1983,1983,1983,1983,0
20240219,170100,423564469,1983,1983,1983,1983,0
20240219,170000,423564469,1983,1983,1983,1983,0
20240219,165900,423564469,1983,1983,1983,1983,0
20240219,165800,423564469,1983,1983,1983,1983,0
20240219,165700,423564469,1983,1983,1983,1983,6290
20240219,165600,423564469,1983,1983,1983,1983,0
20240219,165500,423564469,1983,1983,1983,1983,0
20240219,165400,423564469,1983,1983,1983,1983,0
20240219,165300,423564469,1983,1983,1983,1983,0
20240219,165200,423564469,1983,1983,1983,1983,0
20240219,165100,423564469,1983,1983,1983,1983,0
20240219,165000,423564469,1983,1983,1983,1983,0
20240219,164900,423564469,1983,1983,1983,1983,0
20240219,164800,423564469,1983,1983,1983,1983,0
20240219,164700,423564469,1983,1983,1983,1983,0
20240219,164600,423564469,1983,1983,1983,1983,0
20240219,164500,423564469,1983,1983,1983,1983,0
20240219,164400,423564469,1983,1983,1983,1983,0
20240219,164300,423564469,1983,1983,1983,1983,0
20240219,164200,423564469,1983,1983,1983,1983,0
20240219,164100,423564469,1983,1983,1983,1983,0
20240219,164000,423564469,1983,1983,1983,1983,0
20240219,163900,423564469,1983,1983,1983,1983,0
20240219,163800,423564469,1983,1983,1983,1983,0
20240219,163700,423564469,1983,1983,1983,1983,0
20240219,163600,423564469,1983,1983,1983,1983,0
20240219,163500,423564469,1983,1983,1983,1983,0
20240219,163400,423564469,1983,1983,1983,1983,0
20240219,163300,423564469,1983,1983,1983,1983,0
20240219,163200,423564469,1983,1983,1983,1983,0
20240219,163100,423564469,1983,1983,1983,1983,0
20240219,163000,423564469,1983,1983,1983,1983,0
20240219,162900,423564469,1983,1983,1983,1983,0
20240219,162800,423564469,1983,1983,1983,1983,0
20240219,162700,423564469,1983,1983,1983,1983,6290
20240219,162600,423564469,1983,1983,1983,1983,0
20240219,162500,423564469,1983,1983,1983,1983,0
20240219,162400,423564469,1983,1983,1983,1983,0
20240219,162300,423564469,1983,1983,1983,1983,0
20240219,162200,423564469,1983,1983,1983,1983,0
20240219,162100,423564469,1983,1983,1983,1983,0
20240219,162000,423564469,1983,1983,1983,1983,0
20240219,161900,423564469,1983,1983,1983,1983,0
20240219,161800,423564469,1983,1983,1983,1983,0
20240219,161700,423564469,1983,1983,1983,1983,0
20240219,161600,423564469,1983,1983,1983,1983,0
20240219,161500,423564469,1983,1983,1983,1983,0
20240219,161400,423564469,1983,1983,1983,1983,0
20240219,161300,423564469,1983,1983,1983,1983,0
20240219,161200,423564469,1983,1983,1983,1983,0
20240219,161100,423564469,1983,1983,1983,1983,0
20240219,161000,423564469,1983,1983,1983,1983,0
20240219,160900,423564469,1983,1983,1983,1983,0
20240219,160800,423564469,1983,1983,1983,1983,0
20240219,160700,423564469,1983,1983,1983,1983,0
20240219,160600,423564469,1983,1983,1983,1983,0
20240219,160500,423564469,1983,1983,1983,1983,0
20240219,160400,423564469,1983,1983,1983,1983,0
20240219,160300,423564469,1983,1983,1983,1983,0
20240219,160200,423564469,1983,1983,1983,1983,0
20240219,160100,423564469,1983,1983,1983,1983,0
20240219,160000,423564469,1983,1983,1983,1983,0
20240219,155900,423564469,1983,1983,1983,1983,0
20240219,155800,423564469,1983,1983,1983,1983,0
20240219,155700,423564469,1983,1983,1983,1983,6290
20240219,155600,423564469,1983,1983,1983,1983,0
20240219,155500,423564469,1983,1983,1983,1983,0
20240219,155400,423564469,1983,1983,1983,1983,0
20240219,155300,423564469,1983,1983,1983,1983,0
20240219,155200,423564469,1983,1983,1983,1983,0
20240219,155100,423564469,1983,1983,1983,1983,0
20240219,155000,423564469,1983,1983,1983,1983,0
20240219,154900,423564469,1983,1983,1983,1983,0
20240219,154800,423564469,1983,1983,1983,1983,0
20240219,154700,423564469,1983,1983,1983,1983,0
20240219,154600,423564469,1983,1983,1983,1983,0
20240219,154500,423564469,1983,1983,1983,1983,0
20240219,154400,423564469,1983,1983,1983,1983,0
20240219,154300,423564469,1983,1983,1983,1983,0
20240219,154200,423564469,1983,1983,1983,1983,0
20240219,154100,423564469,1983,1983,1983,1983,0
20240219,154000,423564469,1983,1983,1983,1983,0
20240219,153900,423564469,1983,1983,1983,1983,0
20240219,153800,423564469,1983,1983,1983,1983,0
20240219,153700,423564469,1983,1983,1983,1983,0
20240219,153600,423564469,1983,1983,1983,1983,0
20240219,153500,423564469,1983,1983,1983,1983,0
20240219,153400,423564469,1983,1983,1983,1983,0
20240219,153300,423564469,1983,1983,1983,1983,0
20240219,153200,423564469,1983,1983,1983,1983,0
20240219,153100,423564469,1983,1983,1983,1983,0
20240219,153000,423564469,1983,1983,1983,1983,6290
20240219,152900,411091399,1985,1985,1985,1985,0
20240219,152800,411091399,1985,1985,1985,1985,0
20240219,152700,411091399,1985,1985,1985,1985,0
20240219,152600,411091399,1985,1985,1985,1985,0
20240219,152500,411091399,1985,1985,1985,1985,0
20240219,152400,411091399,1985,1985,1985,1985,0
20240219,152300,411091399,1985,1985,1985,1985,0
20240219,152200,411091399,1985,1985,1985,1985,0
20240219,152100,411091399,1985,1985,1985,1985,0
20240219,152000,411091399,1985,1985,1985,1985,0
20240219,151900,411091399,1985,1983,1985,1983,334
20240219,151800,410428868,1983,1983,1984,1983,3924
20240219,151700,402647426,1985,1985,1985,1985,0
20240219,151600,402647426,1985,1984,1985,1984,3
20240219,151500,402641472,1985,1985,1985,1985,47
20240219,151400,402548177,1985,1985,1985,1985,3
20240219,151300,402542222,1984,1984,1984,1984,505
20240219,151200,401540302,1984,1984,1984,1984,1663
20240219,151100,398240910,1984,1984,1984,1984,150
20240219,151000,397943310,1983,1983,1983,1983,500
20240219,150900,396951810,1983,1984,1984,1983,403
20240219,150800,396152658,1983,1983,1983,1983,0
20240219,150700,396152658,1983,1983,1983,1983,2000
20240219,150600,392186658,1984,1984,1984,1984,0
20240219,150500,392186658,1984,1984,1984,1984,10
20240219,150400,392166818,1984,1984,1984,1984,0
20240219,150300,392166818,1984,1984,1984,1984,1955
20240219,150200,388288098,1985,1985,1985,1985,122
20240219,150100,388045928,1984,1983,1984,1983,1764
20240219,150000,384546699,1983,1983,1983,1983,567
20240219,145900,383422338,1983,1983,1983,1983,0
20240219,145800,383422338,1983,1983,1983,1983,443
20240219,145700,382543869,1982,1982,1982,1982,0
20240219,145600,382543869,1982,1982,1982,1982,22
20240219,145500,382500265,1982,1982,1982,1982,1400
20240219,145400,379725465,1982,1982,1982,1982,0
20240219,145300,379725465,1982,1982,1982,1982,870
20240219,145200,378001125,1982,1982,1982,1982,0
20240219,145100,378001125,1982,1982,1982,1982,0
20240219,145000,378001125,1982,1981,1982,1981,1057
20240219,144900,375907156,1982,1983,1983,1982,1086
20240219,144800,373754665,1983,1983,1983,1983,107
20240219,144700,373542484,1982,1982,1982,1982,373
20240219,144600,372803198,1982,1982,1982,1982,1444
20240219,144500,369941190,1984,1984,1984,1984,1
20240219,144400,369939206,1981,1983,1983,1981,1585
20240219,144300,366799249,1983,1983,1983,1983,12
20240219,144200,366775453,1981,1982,1983,1981,1816
20240219,144100,363176223,1982,1982,1982,1982,0
20240219,144000,363176223,1982,1983,1983,1982,5162
20240219,143900,352944539,1983,1983,1983,1983,0
20240219,143800,352944539,1983,1983,1983,1983,0
20240219,143700,352944539,1983,1983,1983,1983,0
20240219,143600,352944539,1983,1983,1983,1983,1373
20240219,143500,350221880,1984,1984,1984,1984,5
20240219,143400,350211960,1984,1985,1985,1984,2318
20240219,143300,345610762,1985,1985,1985,1985,1
20240219,143200,345608777,1985,1989,1989,1985,11
20240219,143100,345586902,1985,1985,1985,1985,2000
20240219,143000,341616902,1984,1985,1985,1984,3254
20240219,142900,335158966,1985,1986,1986,1985,877
20240219,142800,333418053,1986,1986,1986,1986,0
20240219,142700,333418053,1986,1986,1986,1986,3
20240219,142600,333412095,1986,1986,1986,1986,7
20240219,142500,333398193,1989,1986,1989,1985,91
20240219,142400,333217460,1986,1989,1989,1986,107
20240219,142300,333004652,1986,1986,1986,1986,2
20240219,142200,333000680,1986,1986,1986,1986,29
20240219,142100,332943086,1986,1986,1986,1986,50
20240219,142000,332843786,1986,1986,1986,1986,0
20240219,141900,332843786,1986,1986,1986,1986,60
20240219,141800,332724626,1986,1986,1986,1986,11
20240219,141700,332702780,1987,1988,1988,1987,69
20240219,141600,332565652,1987,1987,1987,1987,0
20240219,141500,332565652,1987,1986,1987,1986,106
20240219,141400,332355035,1986,1986,1986,1986,0
20240219,141300,332355035,1986,1986,1986,1986,1
20240219,141200,332353049,1986,1986,1986,1986,0
20240219,141100,332353049,1986,1986,1986,1986,146
20240219,141000,332063093,1986,1986,1986,1986,8
20240219,140900,332047205,1986,1986,1986,1986,144
20240219,140800,331761221,1986,1986,1986,1986,0
20240219,140700,331761221,1986,1986,1986,1986,1190
20240219,140600,329397881,1986,1986,1986,1986,15
20240219,140500,329368091,1986,1986,1986,1986,0
20240219,140400,329368091,1986,1986,1986,1986,0
20240219,140300,329368091,1986,1986,1986,1986,0
20240219,140200,329368091,1986,1985,1986,1985,409
20240219,140100,328555821,1985,1985,1985,1985,1213
20240219,140000,326148016,1985,1985,1985,1985,0
20240219,135900,326148016,1985,1985,1985,1985,0
20240219,135800,326148016,1985,1985,1985,1985,0
20240219,135700,326148016,1985,1985,1985,1985,0
20240219,135600,326148016,1985,1985,1985,1985,0
20240219,135500,326148016,1985,1986,1986,1985,129
20240219,135400,325891943,1985,1986,1986,1984,4304
20240219,135300,317349024,1986,1986,1986,1986,0
20240219,135200,317349024,1986,1986,1986,1986,1
20240219,135100,317347038,1987,1987,1987,1987,5
20240219,135000,317337103,1987,1987,1987,1987,0
20240219,134900,317337103,1987,1987,1987,1987,5
20240219,134800,317327168,1987,1987,1987,1987,5
20240219,134700,317317233,1987,1987,1987,1987,334
20240219,134600,316653575,1987,1987,1987,1987,200
20240219,134500,316256175,1986,1986,1986,1986,0
20240219,134400,316256175,1986,1986,1986,1986,0
20240219,134300,316256175,1986,1986,1986,1986,2
20240219,134200,316252203,1986,1986,1986,1986,444
20240219,134100,315370419,1986,1986,1986,1986,0
20240219,134000,315370419,1986,1987,1987,1986,3
20240219,133900,315364460,1985,1985,1985,1985,1
20240219,133800,315362475,1985,1985,1985,1985,254
20240219,133700,314858285,1985,1985,1985,1985,0
20240219,133600,314858285,1985,1985,1985,1985,0
20240219,133500,314858285,1985,1985,1985,1985,0
20240219,133400,314858285,1985,1985,1985,1985,0
20240219,133300,314858285,1985,1985,1985,1985,0
20240219,133200,314858285,1985,1985,1985,1985,1
20240219,133100,314856300,1985,1985,1985,1985,0
20240219,133000,314856300,1985,1985,1985,1985,0
20240219,132900,314856300,1985,1985,1985,1985,5
20240219,132800,314846375,1985,1985,1985,1985,0
20240219,132700,314846375,1985,1985,1985,1985,0
20240219,132600,314846375,1985,1985,1985,1985,1
20240219,132500,314844390,1985,1985,1985,1985,1
20240219,132400,314842405,1985,1985,1985,1985,60
20240219,132300,314723305,1985,1985,1985,1985,140
20240219,132200,314445405,1985,1986,1986,1985,155
20240219,132100,314137721,1989,1989,1989,1989,0
20240219,132000,314137721,1989,1989,1989,1989,0
20240219,131900,314137721,1989,1989,1989,1989,20
20240219,131800,314097941,1989,1989,1989,1989,0
20240219,131700,314097941,1989,1989,1989,1989,0
20240219,131600,314097941,1989,1989,1989,1989,100
20240219,131500,313899041,1989,1989,1989,1989,0
20240219,131400,313899041,1989,1989,1989,1989,2
20240219,131300,313895063,1989,1986,1989,1986,25
20240219,131200,313845361,1986,1986,1986,1986,128
20240219,131100,313591153,1986,1986,1986,1986,32
20240219,131000,313527601,1986,1985,1986,1985,26
20240219,130900,313475979,1985,1985,1985,1985,1193
20240219,130800,311107874,1986,1986,1986,1986,328
20240219,130700,310456466,1986,1986,1986,1986,672
20240219,130600,309121874,1987,1987,1987,1987,200
20240219,130500,308724474,1988,1988,1988,1988,0
20240219,130400,308724474,1988,1988,1988,1988,0
20240219,130300,308724474,1988,1988,1988,1988,506
20240219,130200,307718546,1988,1987,1988,1986,7
20240219,130100,307704636,1985,1988,1988,1985,364
20240219,130000,306982070,1988,1988,1988,1988,0
20240219,125900,306982070,1988,1988,1988,1988,0
20240219,125800,306982070,1988,1988,1988,1988,0
20240219,125700,306982070,1988,1988,1988,1988,0
20240219,125600,306982070,1988,1988,1988,1988,1000
20240219,125500,304994070,1988,1988,1988,1988,50
20240219,125400,304894670,1983,1983,1983,1983,0
20240219,125300,304894670,1983,1983,1983,1983,1
20240219,125200,304892687,1982,1982,1982,1982,0
20240219,125100,304892687,1982,1982,1982,1982,0
20240219,125000,304892687,1982,1982,1982,1982,100
20240219,124900,304694487,1982,1982,1982,1982,0
20240219,124800,304694487,1982,1982,1982,1982,1
20240219,124700,304692505,1989,1990,1990,1989,150
20240219,124600,304394055,1991,1991,1991,1991,0
20240219,124500,304394055,1991,1991,1991,1991,0
20240219,124400,304394055,1991,1991,1991,1991,0
20240219,124300,304394055,1991,1981,1991,1980,1019
20240219,124200,302375948,1980,1988,1988,1980,12751
20240219,124100,277093162,1991,1991,1991,1991,253
20240219,124000,276589439,1991,1991,1991,1987,1116
20240219,123900,274367939,1986,1987,1987,1986,648
20240219,123800,273080376,1988,1991,1991,1987,10307
20240219,123700,252568480,1992,1993,1993,1992,3945
20240219,123600,244708224,1994,1994,1994,1994,80
20240219,123500,244548704,1993,1993,1993,1993,1
20240219,123400,244546711,1994,1994,1994,1994,0
20240219,123300,244546711,1994,1994,1994,1994,0
20240219,123200,244546711,1994,1993,1994,1993,115
20240219,123100,244317514,1993,1993,1993,1993,100
20240219,123000,244118214,1993,1993,1993,1993,85
20240219,122900,243948809,1993,1993,1993,1993,1657
20240219,122800,240646408,1994,1994,1994,1994,0
20240219,122700,240646408,1994,1994,1994,1994,5
20240219,122600,240636438,1993,1993,1993,1993,10
20240219,122500,240616508,1994,1994,1994,1994,0
20240219,122400,240616508,1994,1994,1994,1994,0
20240219,122300,240616508,1994,1994,1994,1994,0
20240219,122200,240616508,1994,1994,1994,1994,35
20240219,122100,240546718,1994,1994,1994,1994,0
20240219,122000,240546718,1994,1994,1994,1994,1054
20240219,121900,238445042,1995,1995,1995,1995,251
20240219,121800,237944297,1994,1994,1994,1994,10
20240219,121700,237924357,1999,1999,1999,1999,0
20240219,121600,237924357,1999,1995,1999,1995,213
20240219,121500,237499203,1995,1994,1995,1994,522
20240219,121400,236458325,1994,1993,1996,1993,67
20240219,121300,236324784,1993,1993,1993,1993,0
20240219,121200,236324784,1993,1993,1993,1993,0
20240219,121100,236324784,1993,1993,1993,1993,0
20240219,121000,236324784,1993,1999,1999,1993,16591
20240219,120900,203220669,1999,1999,1999,1999,0
20240219,120800,203220669,1999,1999,1999,1999,0
20240219,120700,203220669,1999,1999,1999,1999,0
20240219,120600,203220669,1999,1999,1999,1999,0
20240219,120500,203220669,1999,1999,1999,1999,3
20240219,120400,203214672,1999,1999,1999,1999,664
20240219,120300,201887336,1999,1999,1999,1999,0
20240219,120200,201887336,1999,1999,1999,1999,300
20240219,120100,201287636,1999,1999,1999,1999,384
20240219,120000,200520020,1999,1999,1999,1999,0
20240219,115900,200520020,1999,1999,1999,1999,3
20240219,115800,200514023,1999,1999,1999,1999,0
20240219,115700,200514023,1999,1999,1999,1999,0
20240219,115600,200514023,1999,1999,1999,1999,1
20240219,115500,200512024,1997,1997,1997,1997,10
20240219,115400,200492054,1997,1997,1997,1997,1296
20240219,115300,197903942,1997,1997,1997,1997,862
20240219,115200,196182528,1998,1998,1998,1998,406
20240219,115100,195371340,1999,1999,1999,1999,100
20240219,115000,195171440,2000,2000,2000,2000,0
20240219,114900,195171440,2000,2000,2000,2000,123
20240219,114800,194925440,2000,2000,2000,2000,0
20240219,114700,194925440,2000,2000,2000,2000,0
20240219,114600,194925440,2000,2000,2000,2000,0
20240219,114500,194925440,2000,2000,2000,2000,0
20240219,114400,194925440,2000,1999,2000,1999,15
20240219,114300,194895454,1996,1999,1999,1996,2
20240219,114200,194891459,1996,1998,1998,1996,2000
20240219,114100,190899438,1999,1999,1999,1999,0
20240219,114000,190899438,1999,1999,1999,1999,150
20240219,113900,190599588,1999,1999,1999,1999,0
20240219,113800,190599588,1999,1999,1999,1999,125
20240219,113700,190349713,1999,1999,2000,1999,4
20240219,113600,190341716,2000,2000,2000,2000,0
20240219,113500,190341716,2000,2000,2000,2000,1
20240219,113400,190339716,1996,1996,1997,1996,108
20240219,113300,190124147,1997,1996,2000,1996,104
20240219,113200,189916553,1996,1996,1996,1996,0
20240219,113100,189916553,1996,1996,1996,1996,1
20240219,113000,189914557,1997,1997,1997,1997,0
20240219,112900,189914557,1997,1997,1997,1997,400
20240219,112800,189115757,2000,1998,2000,1997,1297
20240219,112700,186525574,2000,2000,2000,2000,0
20240219,112600,186525574,2000,1999,2000,1999,1000
20240219,112500,184525627,1999,1999,1999,1999,100
20240219,112400,184325727,1999,1999,1999,1999,0
20240219,112300,184325727,1999,1999,1999,1999,0
20240219,112200,184325727,1999,1999,1999,1999,0
20240219,112100,184325727,1999,1999,1999,1999,0
20240219,112000,184325727,1999,1999,1999,1999,0
20240219,111900,184325727,1999,1999,1999,1999,0
20240219,111800,184325727,1999,1999,1999,1999,2
20240219,111700,184321729,2000,2000,2000,2000,1
20240219,111600,184319729,1997,1999,1999,1997,11
20240219,111500,184297742,2000,2000,2000,2000,0
20240219,111400,184297742,2000,2000,2000,2000,0
20240219,111300,184297742,2000,1999,2000,1998,164
20240219,111200,183969779,2000,1997,2000,1996,154
20240219,111100,183662374,1997,1996,1997,1996,511
20240219,111000,182642415,1996,1997,1997,1996,486
20240219,110900,181671874,2000,2000,2000,2000,1
20240219,110800,181669874,1998,1998,1998,1998,50
20240219,110700,181569974,1998,1997,1998,1997,220
20240219,110600,181130424,1997,1997,1997,1997,0
20240219,110500,181130424,1997,1997,1997,1997,0
20240219,110400,181130424,1997,1997,1997,1995,11823
20240219,110300,157530599,1997,1999,1999,1997,7207
20240219,110200,143133195,2000,2000,2000,2000,0
20240219,110100,143133195,2000,2000,2000,2000,3179
20240219,110000,136775195,2000,2000,2000,2000,0
20240219,105900,136775195,2000,2000,2000,2000,0
20240219,105800,136775195,2000,2000,2000,2000,0
20240219,105700,136775195,2000,2000,2000,2000,19
20240219,105600,136737195,2005,2005,2005,2005,0
20240219,105500,136737195,2005,2005,2005,2005,120
20240219,105400,136496595,2005,2005,2005,2005,1
20240219,105300,136494590,2000,2005,2005,2000,36
20240219,105200,136422585,2000,2005,2005,2000,205
20240219,105100,136012380,2005,2005,2005,2005,191
20240219,105000,135629425,2000,2000,2000,2000,24
20240219,104900,135581425,2000,2000,2000,2000,0
20240219,104800,135581425,2000,2000,2000,2000,0
20240219,104700,135581425,2000,2000,2000,2000,1300
20240219,104600,132981425,2010,2010,2010,2010,1
20240219,104500,132979415,2005,2005,2005,2005,2510
20240219,104400,127946865,2005,2005,2005,2005,1
20240219,104300,127944860,2000,2000,2000,2000,0
20240219,104200,127944860,2000,2000,2000,2000,0
20240219,104100,127944860,2000,2000,2000,2000,1
20240219,104000,127942860,2000,2000,2000,2000,0
20240219,103900,127942860,2000,2000,2000,2000,1476
20240219,103800,124990860,2000,2000,2000,2000,0
20240219,103700,124990860,2000,2000,2000,2000,261
20240219,103600,124468860,2000,2000,2000,2000,1
20240219,103500,124466860,2005,2005,2005,2005,0
20240219,103400,124466860,2005,2005,2005,2005,0
20240219,103300,124466860,2005,2005,2005,2005,0
20240219,103200,124466860,2005,2005,2005,2005,0
20240219,103100,124466860,2005,2005,2005,2005,0
20240219,103000,124466860,2005,2005,2005,2005,0
20240219,102900,124466860,2005,2005,2005,2005,100
20240219,102800,124266360,2005,2005,2005,2005,900
20240219,102700,122461860,2005,2005,2005,2005,0
20240219,102600,122461860,2005,2005,2005,2005,10
20240219,102500,122441810,2005,2005,2005,2005,500
20240219,102400,121439310,2005,2005,2005,2005,1
20240219,102300,121437305,2005,2005,2005,2005,0
20240219,102200,121437305,2005,2005,2005,2005,0
20240219,102100,121437305,2005,2005,2005,2005,1
20240219,102000,121435300,2000,2000,2000,2000,800
20240219,101900,119835300,2005,2005,2005,2005,0
20240219,101800,119835300,2005,2005,2005,2005,2
20240219,101700,119831290,2005,2005,2005,2005,0
20240219,101600,119831290,2005,2005,2005,2005,216
20240219,101500,119398210,2005,2010,2010,2005,4338
20240219,101400,110684800,2010,2010,2010,2010,51
20240219,101300,110582290,2005,2005,2005,2005,19
20240219,101200,110544195,2005,2005,2005,2005,150
20240219,101100,110243445,2005,2005,2005,2005,80
20240219,101000,110083045,2005,2005,2005,2005,470
20240219,100900,109140695,2010,2010,2010,2010,1
20240219,100800,109138685,2010,2010,2010,2010,2
20240219,100700,109134665,2010,2010,2010,2010,0
20240219,100600,109134665,2010,2010,2010,2010,80
20240219,100500,108973865,2010,2010,2010,2010,0
20240219,100400,108973865,2010,2010,2010,2010,0
20240219,100300,108973865,2010,2010,2010,2010,2361
20240219,100200,104228255,2015,2015,2015,2015,0
20240219,100100,104228255,2015,2015,2015,2015,1
20240219,100000,104226240,2015,2015,2015,2015,150
20240219,095900,103923990,2010,2010,2010,2010,0
20240219,095800,103923990,2010,2010,2010,2010,0
20240219,095700,103923990,2010,2010,2010,2010,265
20240219,095600,103391340,2015,2015,2015,2015,50
20240219,095500,103290590,2015,2010,2015,2010,34
20240219,095400,103222245,2015,2015,2015,2015,0
20240219,095300,103222245,2015,2015,2015,2015,0
20240219,095200,103222245,2015,2015,2015,2015,1
20240219,095100,103220230,2015,2015,2015,2015,1299
20240219,095000,100602745,2015,2015,2015,2015,1984
20240219,094900,96604985,2020,2015,2020,2015,405
20240219,094800,95788885,2015,2015,2020,2015,602
20240219,094700,94575845,2015,2015,2015,2015,44
20240219,094600,94487185,2015,2015,2015,2015,667
20240219,094500,93143180,2015,2015,2015,2015,2580
20240219,094400,87944480,2015,2010,2015,2010,1615
20240219,094300,84698320,2010,2010,2010,2010,3
20240219,094200,84692290,2010,2010,2010,2005,60
20240219,094100,84571695,2010,2010,2010,2010,384
20240219,094000,83799855,2010,2010,2010,2010,5731
20240219,093900,72280545,2005,2000,2005,2000,1345
20240219,093800,69585560,2000,2000,2000,2000,50
20240219,093700,69485560,2000,2000,2000,2000,51
20240219,093600,69383560,2000,2000,2000,2000,50
20240219,093500,69283560,2000,2005,2010,2000,580
20240219,093400,68118410,2000,2000,2000,2000,0
20240219,093300,68118410,2000,2000,2010,2000,208
20240219,093200,67702360,2005,2005,2005,2005,51
20240219,093100,67600105,2005,2005,2005,2005,0
20240219,093000,67600105,2005,2005,2005,2005,101
20240219,092900,67397600,2000,2000,2000,2000,500
20240219,092800,66397600,2000,2005,2005,2000,10554
20240219,092700,45242900,2005,2005,2005,2005,0
20240219,092600,45242900,2005,2005,2005,2005,51
20240219,092500,45140645,2010,2010,2010,2010,0
20240219,092400,45140645,2010,2010,2010,2010,1916
20240219,092300,41289485,2010,2010,2010,2010,1088
20240219,092200,39102605,2010,2010,2010,2010,1
20240219,092100,39100595,2010,2010,2010,2010,0
20240219,092000,39100595,2010,2000,2010,2000,2822
20240219,091900,33433175,2000,2000,2000,2000,455
20240219,091800,32523175,2000,2005,2005,2000,1635
20240219,091700,29248500,2005,2005,2005,2005,311
20240219,091600,28624945,2005,2010,2010,2005,2
20240219,091500,28620930,2005,2005,2005,2005,15
20240219,091400,28590855,2005,2005,2005,2005,1460
20240219,091300,25663555,2005,2005,2005,2005,1136
20240219,091200,23385875,2005,2005,2005,2005,0
20240219,091100,23385875,2005,2005,2005,2005,650
20240219,091000,22082625,2010,2010,2010,2010,0
20240219,090900,22082625,2010,2010,2010,2010,200
20240219,090800,21680625,2010,2010,2010,2010,119
20240219,090700,21441435,2010,2010,2010,2010,0
20240219,090600,21441435,2010,2010,2010,2010,50
20240219,090500,21340935,2005,2015,2015,2005,3500
20240219,090400,14293435,2015,2015,2015,2015,500
20240219,090300,13285935,2005,2005,2005,2005,1
20240219,090200,13283930,2005,2005,2005,2005,70
20240219,090100,13143580,2005,2005,2005,2005,914
20240219,090000,11311010,2010,2020,2020,2010,5600