stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,183300,172549240,2015,2015,2015,2015,8381
20240416,183200,172549240,2015,2015,2015,2015,0
20240416,183100,172549240,2015,2015,2015,2015,0
20240416,183000,172549240,2015,2015,2015,2015,0
20240416,182900,172549240,2015,2015,2015,2015,0
20240416,182800,172549240,2015,2015,2015,2015,0
20240416,182700,172549240,2015,2015,2015,2015,0
20240416,182600,172549240,2015,2015,2015,2015,0
20240416,182500,172549240,2015,2015,2015,2015,0
20240416,182400,172549240,2015,2015,2015,2015,0
20240416,182300,172549240,2015,2015,2015,2015,0
20240416,182200,172549240,2015,2015,2015,2015,0
20240416,182100,172549240,2015,2015,2015,2015,0
20240416,182000,172549240,2015,2015,2015,2015,0
20240416,181900,172549240,2015,2015,2015,2015,0
20240416,181800,172549240,2015,2015,2015,2015,0
20240416,181700,172549240,2015,2015,2015,2015,0
20240416,181600,172549240,2015,2015,2015,2015,0
20240416,181500,172549240,2015,2015,2015,2015,0
20240416,181400,172549240,2015,2015,2015,2015,0
20240416,181300,172549240,2015,2015,2015,2015,0
20240416,181200,172549240,2015,2015,2015,2015,0
20240416,181100,172549240,2015,2015,2015,2015,0
20240416,181000,172549240,2015,2015,2015,2015,0
20240416,180900,172549240,2015,2015,2015,2015,0
20240416,180800,172549240,2015,2015,2015,2015,0
20240416,180700,172549240,2015,2015,2015,2015,0
20240416,180600,172549240,2015,2015,2015,2015,0
20240416,180500,172549240,2015,2015,2015,2015,0
20240416,180400,172549240,2015,2015,2015,2015,0
20240416,180300,172549240,2015,2015,2015,2015,8381
20240416,180200,172549240,2015,2015,2015,2015,0
20240416,180100,172549240,2015,2015,2015,2015,0
20240416,180000,172549240,2015,2015,2015,2015,0
20240416,175900,172549240,2015,2015,2015,2015,0
20240416,175800,172549240,2015,2015,2015,2015,0
20240416,175700,172549240,2015,2015,2015,2015,0
20240416,175600,172549240,2015,2015,2015,2015,0
20240416,175500,172549240,2015,2015,2015,2015,0
20240416,175400,172549240,2015,2015,2015,2015,0
20240416,175300,172549240,2015,2015,2015,2015,0
20240416,175200,172549240,2015,2015,2015,2015,0
20240416,175100,172549240,2015,2015,2015,2015,0
20240416,175000,172549240,2015,2015,2015,2015,0
20240416,174900,172549240,2015,2015,2015,2015,0
20240416,174800,172549240,2015,2015,2015,2015,0
20240416,174700,172549240,2015,2015,2015,2015,0
20240416,174600,172549240,2015,2015,2015,2015,0
20240416,174500,172549240,2015,2015,2015,2015,0
20240416,174400,172549240,2015,2015,2015,2015,0
20240416,174300,172549240,2015,2015,2015,2015,0
20240416,174200,172549240,2015,2015,2015,2015,0
20240416,174100,172549240,2015,2015,2015,2015,0
20240416,174000,172549240,2015,2015,2015,2015,0
20240416,173900,172549240,2015,2015,2015,2015,0
20240416,173800,172549240,2015,2015,2015,2015,0
20240416,173700,172549240,2015,2015,2015,2015,0
20240416,173600,172549240,2015,2015,2015,2015,0
20240416,173500,172549240,2015,2015,2015,2015,0
20240416,173400,172549240,2015,2015,2015,2015,0
20240416,173300,172549240,2015,2015,2015,2015,8381
20240416,173200,172549240,2015,2015,2015,2015,0
20240416,173100,172549240,2015,2015,2015,2015,0
20240416,173000,172549240,2015,2015,2015,2015,0
20240416,172900,172549240,2015,2015,2015,2015,0
20240416,172800,172549240,2015,2015,2015,2015,0
20240416,172700,172549240,2015,2015,2015,2015,0
20240416,172600,172549240,2015,2015,2015,2015,0
20240416,172500,172549240,2015,2015,2015,2015,0
20240416,172400,172549240,2015,2015,2015,2015,0
20240416,172300,172549240,2015,2015,2015,2015,0
20240416,172200,172549240,2015,2015,2015,2015,0
20240416,172100,172549240,2015,2015,2015,2015,0
20240416,172000,172549240,2015,2015,2015,2015,0
20240416,171900,172549240,2015,2015,2015,2015,0
20240416,171800,172549240,2015,2015,2015,2015,0
20240416,171700,172549240,2015,2015,2015,2015,0
20240416,171600,172549240,2015,2015,2015,2015,0
20240416,171500,172549240,2015,2015,2015,2015,0
20240416,171400,172549240,2015,2015,2015,2015,0
20240416,171300,172549240,2015,2015,2015,2015,0
20240416,171200,172549240,2015,2015,2015,2015,0
20240416,171100,172549240,2015,2015,2015,2015,0
20240416,171000,172549240,2015,2015,2015,2015,0
20240416,170900,172549240,2015,2015,2015,2015,0
20240416,170800,172549240,2015,2015,2015,2015,0
20240416,170700,172549240,2015,2015,2015,2015,0
20240416,170600,172549240,2015,2015,2015,2015,0
20240416,170500,172549240,2015,2015,2015,2015,0
20240416,170400,172549240,2015,2015,2015,2015,0
20240416,170300,172549240,2015,2015,2015,2015,8381
20240416,170200,172549240,2015,2015,2015,2015,0
20240416,170100,172549240,2015,2015,2015,2015,0
20240416,170000,172549240,2015,2015,2015,2015,0
20240416,165900,172549240,2015,2015,2015,2015,0
20240416,165800,172549240,2015,2015,2015,2015,0
20240416,165700,172549240,2015,2015,2015,2015,0
20240416,165600,172549240,2015,2015,2015,2015,0
20240416,165500,172549240,2015,2015,2015,2015,0
20240416,165400,172549240,2015,2015,2015,2015,0
20240416,165300,172549240,2015,2015,2015,2015,0
20240416,165200,172549240,2015,2015,2015,2015,0
20240416,165100,172549240,2015,2015,2015,2015,0
20240416,165000,172549240,2015,2015,2015,2015,0
20240416,164900,172549240,2015,2015,2015,2015,0
20240416,164800,172549240,2015,2015,2015,2015,0
20240416,164700,172549240,2015,2015,2015,2015,0
20240416,164600,172549240,2015,2015,2015,2015,0
20240416,164500,172549240,2015,2015,2015,2015,0
20240416,164400,172549240,2015,2015,2015,2015,0
20240416,164300,172549240,2015,2015,2015,2015,0
20240416,164200,172549240,2015,2015,2015,2015,0
20240416,164100,172549240,2015,2015,2015,2015,0
20240416,164000,172549240,2015,2015,2015,2015,0
20240416,163900,172549240,2015,2015,2015,2015,0
20240416,163800,172549240,2015,2015,2015,2015,0
20240416,163700,172549240,2015,2015,2015,2015,0
20240416,163600,172549240,2015,2015,2015,2015,0
20240416,163500,172549240,2015,2015,2015,2015,0
20240416,163400,172549240,2015,2015,2015,2015,0
20240416,163300,172549240,2015,2015,2015,2015,8381
20240416,163200,172549240,2015,2015,2015,2015,0
20240416,163100,172549240,2015,2015,2015,2015,0
20240416,163000,172549240,2015,2015,2015,2015,0
20240416,162900,172549240,2015,2015,2015,2015,0
20240416,162800,172549240,2015,2015,2015,2015,0
20240416,162700,172549240,2015,2015,2015,2015,0
20240416,162600,172549240,2015,2015,2015,2015,0
20240416,162500,172549240,2015,2015,2015,2015,0
20240416,162400,172549240,2015,2015,2015,2015,0
20240416,162300,172549240,2015,2015,2015,2015,0
20240416,162200,172549240,2015,2015,2015,2015,0
20240416,162100,172549240,2015,2015,2015,2015,0
20240416,162000,172549240,2015,2015,2015,2015,0
20240416,161900,172549240,2015,2015,2015,2015,0
20240416,161800,172549240,2015,2015,2015,2015,0
20240416,161700,172549240,2015,2015,2015,2015,0
20240416,161600,172549240,2015,2015,2015,2015,0
20240416,161500,172549240,2015,2015,2015,2015,0
20240416,161400,172549240,2015,2015,2015,2015,0
20240416,161300,172549240,2015,2015,2015,2015,0
20240416,161200,172549240,2015,2015,2015,2015,0
20240416,161100,172549240,2015,2015,2015,2015,0
20240416,161000,172549240,2015,2015,2015,2015,0
20240416,160900,172549240,2015,2015,2015,2015,0
20240416,160800,172549240,2015,2015,2015,2015,0
20240416,160700,172549240,2015,2015,2015,2015,0
20240416,160600,172549240,2015,2015,2015,2015,0
20240416,160500,172549240,2015,2015,2015,2015,0
20240416,160400,172549240,2015,2015,2015,2015,0
20240416,160300,172549240,2015,2015,2015,2015,8381
20240416,160200,172549240,2015,2015,2015,2015,0
20240416,160100,172549240,2015,2015,2015,2015,0
20240416,160000,172549240,2015,2015,2015,2015,0
20240416,155900,172549240,2015,2015,2015,2015,0
20240416,155800,172549240,2015,2015,2015,2015,0
20240416,155700,172549240,2015,2015,2015,2015,0
20240416,155600,172549240,2015,2015,2015,2015,0
20240416,155500,172549240,2015,2015,2015,2015,0
20240416,155400,172549240,2015,2015,2015,2015,0
20240416,155300,172549240,2015,2015,2015,2015,0
20240416,155200,172549240,2015,2015,2015,2015,0
20240416,155100,172549240,2015,2015,2015,2015,0
20240416,155000,172549240,2015,2015,2015,2015,0
20240416,154900,172549240,2015,2015,2015,2015,0
20240416,154800,172549240,2015,2015,2015,2015,0
20240416,154700,172549240,2015,2015,2015,2015,0
20240416,154600,172549240,2015,2015,2015,2015,0
20240416,154500,172549240,2015,2015,2015,2015,0
20240416,154400,172549240,2015,2015,2015,2015,0
20240416,154300,172549240,2015,2015,2015,2015,0
20240416,154200,172549240,2015,2015,2015,2015,0
20240416,154100,172549240,2015,2015,2015,2015,0
20240416,154000,172549240,2015,2015,2015,2015,0
20240416,153900,172549240,2015,2015,2015,2015,0
20240416,153800,172549240,2015,2015,2015,2015,0
20240416,153700,172549240,2015,2015,2015,2015,0
20240416,153600,172549240,2015,2015,2015,2015,0
20240416,153500,172549240,2015,2015,2015,2015,0
20240416,153400,172549240,2015,2015,2015,2015,0
20240416,153300,172549240,2015,2015,2015,2015,8381
20240416,153200,172549240,2015,2015,2015,2015,0
20240416,153100,172549240,2015,2015,2015,2015,0
20240416,153000,172549240,2015,2015,2015,2015,8381
20240416,152900,155661525,2010,2010,2010,2010,0
20240416,152800,155661525,2010,2010,2010,2010,0
20240416,152700,155661525,2010,2010,2010,2010,0
20240416,152600,155661525,2010,2010,2010,2010,0
20240416,152500,155661525,2010,2010,2010,2010,0
20240416,152400,155661525,2010,2010,2010,2010,0
20240416,152300,155661525,2010,2010,2010,2010,0
20240416,152200,155661525,2010,2010,2010,2010,0
20240416,152100,155661525,2010,2010,2010,2010,0
20240416,152000,155661525,2010,2010,2010,2010,0
20240416,151900,155661525,2010,2010,2015,1997,232
20240416,151800,155197290,2010,2010,2010,2010,921
20240416,151700,153346080,2010,2010,2010,2010,10
20240416,151600,153325980,2010,2010,2010,2010,553
20240416,151500,152214450,2010,2005,2010,2005,154
20240416,151400,151904925,2000,2000,2000,2000,49
20240416,151300,151806925,2005,2005,2005,2005,0
20240416,151200,151806925,2005,2005,2005,2005,0
20240416,151100,151806925,2005,2005,2005,2005,1
20240416,151000,151804920,1999,1999,1999,1999,107
20240416,150900,151591027,2010,2010,2010,2010,0
20240416,150800,151591027,2010,2010,2010,2010,0
20240416,150700,151591027,2010,2010,2010,2010,0
20240416,150600,151591027,2010,2010,2010,2010,248
20240416,150500,151092547,2010,2010,2010,2010,0
20240416,150400,151092547,2010,2000,2010,2000,2714
20240416,150300,145664512,2000,2000,2000,2000,0
20240416,150200,145664512,2000,2000,2000,2000,0
20240416,150100,145664512,2000,1996,2000,1996,230
20240416,150000,145205414,1994,1994,1994,1994,250
20240416,145900,144706914,1996,1996,1996,1996,0
20240416,145800,144706914,1996,1996,1996,1996,0
20240416,145700,144706914,1996,1996,1996,1996,0
20240416,145600,144706914,1996,1996,1996,1996,0
20240416,145500,144706914,1996,1994,1996,1994,16
20240416,145400,144674986,1995,1995,1995,1995,1
20240416,145300,144672991,1996,1995,1996,1995,2
20240416,145200,144669000,1995,1995,1995,1995,0
20240416,145100,144669000,1995,1995,1995,1995,2
20240416,145000,144665010,1995,1995,1995,1995,0
20240416,144900,144665010,1995,1994,1995,1994,617
20240416,144800,143434476,1994,1994,1994,1994,0
20240416,144700,143434476,1994,1994,1994,1994,0
20240416,144600,143434476,1994,1994,1994,1994,0
20240416,144500,143434476,1994,1994,1994,1994,1
20240416,144400,143432482,1991,1991,1991,1991,3
20240416,144300,143426509,1991,1991,1991,1991,1
20240416,144200,143424518,1990,1990,1990,1990,0
20240416,144100,143424518,1990,1990,1990,1990,238
20240416,144000,142950898,1993,1993,1993,1993,0
20240416,143900,142950898,1993,1993,1993,1993,0
20240416,143800,142950898,1993,1993,1993,1993,0
20240416,143700,142950898,1993,1993,1993,1993,0
20240416,143600,142950898,1993,1993,1993,1993,0
20240416,143500,142950898,1993,1993,1993,1993,100
20240416,143400,142751598,1994,1994,1994,1994,800
20240416,143300,141156398,1993,1993,1993,1993,0
20240416,143200,141156398,1993,1993,1993,1993,72
20240416,143100,141012902,1993,1993,1993,1993,523
20240416,143000,139970563,1988,1988,1988,1988,3
20240416,142900,139964599,1993,1993,1993,1993,1
20240416,142800,139962606,1988,1988,1988,1988,1
20240416,142700,139960618,1988,1988,1988,1988,2
20240416,142600,139956642,1988,1988,1989,1988,3
20240416,142500,139950677,1989,1989,1989,1988,4
20240416,142400,139942722,1990,1990,1990,1990,1
20240416,142300,139940732,1988,1988,1988,1988,0
20240416,142200,139940732,1988,1988,1988,1988,31
20240416,142100,139879104,1993,1993,1993,1993,0
20240416,142000,139879104,1993,1993,1993,1993,92
20240416,141900,139695748,1993,1993,1993,1993,0
20240416,141800,139695748,1993,1993,1993,1993,0
20240416,141700,139695748,1993,1993,1993,1993,92
20240416,141600,139512392,1994,1993,1994,1993,582
20240416,141500,138352410,1994,1994,1994,1994,0
20240416,141400,138352410,1994,1994,1994,1994,0
20240416,141300,138352410,1994,1994,1994,1994,0
20240416,141200,138352410,1994,1994,1994,1994,1455
20240416,141100,135451140,1994,1994,1994,1994,0
20240416,141000,135451140,1994,1994,1994,1994,0
20240416,140900,135451140,1994,1994,1994,1994,1
20240416,140800,135449146,1994,1994,1994,1994,0
20240416,140700,135449146,1994,1994,1994,1994,0
20240416,140600,135449146,1994,1994,1994,1994,0
20240416,140500,135449146,1994,1994,1994,1994,1
20240416,140400,135447152,1988,1988,1988,1988,0
20240416,140300,135447152,1988,1988,1988,1988,0
20240416,140200,135447152,1988,1988,1988,1988,0
20240416,140100,135447152,1988,1988,1988,1988,59
20240416,140000,135329860,1996,1996,1996,1996,0
20240416,135900,135329860,1996,1996,1996,1996,0
20240416,135800,135329860,1996,1996,1996,1996,6
20240416,135700,135317884,1996,1996,1996,1996,0
20240416,135600,135317884,1996,1988,1996,1988,2
20240416,135500,135313900,1996,1996,1996,1996,0
20240416,135400,135313900,1996,1996,1996,1996,4
20240416,135300,135305916,1996,1996,1996,1996,0
20240416,135200,135305916,1996,1996,1996,1996,1
20240416,135100,135303920,1991,1991,1991,1991,0
20240416,135000,135303920,1991,1991,1991,1991,0
20240416,134900,135303920,1991,1991,1991,1991,7
20240416,134800,135289983,1991,1991,1991,1991,408
20240416,134700,134477655,1996,1996,1996,1996,1
20240416,134600,134475659,1990,1990,1990,1990,2
20240416,134500,134471679,1996,1996,1996,1996,0
20240416,134400,134471679,1996,1996,1996,1996,0
20240416,134300,134471679,1996,1996,1996,1996,0
20240416,134200,134471679,1996,1990,1996,1990,10
20240416,134100,134451773,1996,1996,1996,1996,0
20240416,134000,134451773,1996,1996,1996,1996,0
20240416,133900,134451773,1996,1996,1996,1996,0
20240416,133800,134451773,1996,1996,1996,1996,0
20240416,133700,134451773,1996,1996,1996,1996,0
20240416,133600,134451773,1996,1996,1996,1996,4
20240416,133500,134443789,1996,1996,1996,1996,0
20240416,133400,134443789,1996,1996,1996,1996,0
20240416,133300,134443789,1996,1996,1996,1996,25
20240416,133200,134393889,1997,1997,1997,1997,0
20240416,133100,134393889,1997,1997,1997,1997,0
20240416,133000,134393889,1997,1997,1997,1997,0
20240416,132900,134393889,1997,1997,1997,1997,0
20240416,132800,134393889,1997,1997,1997,1997,0
20240416,132700,134393889,1997,1988,1997,1986,106
20240416,132600,134183252,1986,1986,1986,1986,0
20240416,132500,134183252,1986,1986,1986,1986,0
20240416,132400,134183252,1986,1989,1995,1986,303
20240416,132300,133579736,1986,1986,1986,1986,0
20240416,132200,133579736,1986,1986,1986,1986,0
20240416,132100,133579736,1986,1988,1988,1986,314
20240416,132000,132956130,1988,1988,1988,1988,0
20240416,131900,132956130,1988,1988,1988,1988,0
20240416,131800,132956130,1988,1988,1988,1988,0
20240416,131700,132956130,1988,1988,1988,1988,0
20240416,131600,132956130,1988,1988,1988,1988,0
20240416,131500,132956130,1988,1988,1988,1988,0
20240416,131400,132956130,1988,1988,1988,1988,0
20240416,131300,132956130,1988,1988,1988,1988,356
20240416,131200,132248402,1988,1988,1988,1988,0
20240416,131100,132248402,1988,1988,1988,1988,0
20240416,131000,132248402,1988,1988,1988,1988,25
20240416,130900,132198702,1988,1988,1988,1988,100
20240416,130800,131999902,1988,1984,1988,1982,2237
20240416,130700,127561858,1990,1990,1990,1990,0
20240416,130600,127561858,1990,1990,1990,1990,0
20240416,130500,127561858,1990,1990,1990,1990,0
20240416,130400,127561858,1990,1990,1990,1990,0
20240416,130300,127561858,1990,1990,1990,1990,0
20240416,130200,127561858,1990,1990,1990,1990,0
20240416,130100,127561858,1990,1990,1990,1990,1
20240416,130000,127559868,1982,1983,1983,1982,41
20240416,125900,127478601,1990,1990,1990,1990,0
20240416,125800,127478601,1990,1990,1990,1990,0
20240416,125700,127478601,1990,1990,1990,1990,0
20240416,125600,127478601,1990,1990,1990,1990,0
20240416,125500,127478601,1990,1990,1990,1990,1
20240416,125400,127476611,1992,1992,1992,1992,0
20240416,125300,127476611,1992,1992,1992,1992,0
20240416,125200,127476611,1992,1992,1992,1992,1
20240416,125100,127474619,1982,1982,1982,1982,0
20240416,125000,127474619,1982,1982,1982,1982,20
20240416,124900,127434979,1995,1995,1995,1995,1
20240416,124800,127432984,1985,1985,1985,1985,0
20240416,124700,127432984,1985,1985,1985,1984,468
20240416,124600,126504022,1985,1985,1985,1985,0
20240416,124500,126504022,1985,1985,1985,1985,0
20240416,124400,126504022,1985,1984,1985,1984,89
20240416,124300,126327444,1997,1997,1997,1997,0
20240416,124200,126327444,1997,1985,1997,1983,903
20240416,124100,124535325,1990,1990,1990,1990,12
20240416,124000,124511445,1990,1990,1990,1990,0
20240416,123900,124511445,1990,1990,1990,1990,0
20240416,123800,124511445,1990,1990,1990,1990,1
20240416,123700,124509455,1985,1986,1986,1985,3
20240416,123600,124503499,1990,1990,1990,1990,0
20240416,123500,124503499,1990,1990,1990,1990,0
20240416,123400,124503499,1990,1990,1990,1990,0
20240416,123300,124503499,1990,1990,1990,1990,0
20240416,123200,124503499,1990,1990,1990,1990,0
20240416,123100,124503499,1990,1990,1990,1990,0
20240416,123000,124503499,1990,1990,1990,1990,0
20240416,122900,124503499,1990,1990,1990,1990,0
20240416,122800,124503499,1990,1990,1990,1990,0
20240416,122700,124503499,1990,1990,1990,1990,0
20240416,122600,124503499,1990,1990,1990,1990,0
20240416,122500,124503499,1990,1990,1990,1990,0
20240416,122400,124503499,1990,1990,1990,1990,0
20240416,122300,124503499,1990,1990,1990,1990,0
20240416,122200,124503499,1990,1990,1990,1990,0
20240416,122100,124503499,1990,1990,1990,1990,1
20240416,122000,124501509,1985,1985,1985,1985,30
20240416,121900,124441959,1987,1987,1987,1987,30
20240416,121800,124382349,1990,1990,1990,1990,0
20240416,121700,124382349,1990,1990,1990,1990,1
20240416,121600,124380359,1987,1989,1989,1987,2060
20240416,121500,120287019,1990,1990,1990,1990,0
20240416,121400,120287019,1990,1990,1990,1990,0
20240416,121300,120287019,1990,1990,1990,1990,0
20240416,121200,120287019,1990,1990,1990,1990,0
20240416,121100,120287019,1990,1990,1990,1990,0
20240416,121000,120287019,1990,1990,1990,1990,0
20240416,120900,120287019,1990,1990,1990,1990,0
20240416,120800,120287019,1990,1990,1990,1990,20
20240416,120700,120247219,1990,1990,1990,1990,1
20240416,120600,120245229,1987,1987,1987,1987,122
20240416,120500,120002815,1990,1990,1990,1990,0
20240416,120400,120002815,1990,1987,1990,1987,51
20240416,120300,119901475,1989,1989,1989,1989,0
20240416,120200,119901475,1989,1989,1989,1989,45
20240416,120100,119811970,1990,1990,1990,1990,0
20240416,120000,119811970,1990,1990,1990,1990,0
20240416,115900,119811970,1990,1990,1990,1990,0
20240416,115800,119811970,1990,1990,1990,1990,1
20240416,115700,119809980,1989,1990,1990,1989,332
20240416,115600,119149630,1990,1990,1990,1990,0
20240416,115500,119149630,1990,1990,1990,1990,0
20240416,115400,119149630,1990,1990,1990,1990,0
20240416,115300,119149630,1990,1990,1990,1990,0
20240416,115200,119149630,1990,1990,1990,1990,18
20240416,115100,119113810,1990,1989,1990,1989,492
20240416,115000,118134822,1989,1989,1989,1989,107
20240416,114900,117921999,1987,1987,1987,1987,19
20240416,114800,117884246,1989,1989,1989,1989,0
20240416,114700,117884246,1989,1989,1989,1989,0
20240416,114600,117884246,1989,1989,1989,1989,0
20240416,114500,117884246,1989,1989,1989,1989,1
20240416,114400,117882257,1980,1980,1980,1980,800
20240416,114300,116298257,1980,1980,1980,1980,5
20240416,114200,116288357,1988,1988,1988,1988,245
20240416,114100,115801297,1988,1988,1988,1988,800
20240416,114000,114210897,1988,1988,1988,1988,1
20240416,113900,114208909,1980,1980,1980,1980,1
20240416,113800,114206929,1989,1989,1989,1989,0
20240416,113700,114206929,1989,1989,1989,1989,0
20240416,113600,114206929,1989,1989,1989,1989,90
20240416,113500,114027919,1989,1989,1989,1989,0
20240416,113400,114027919,1989,1989,1989,1989,1
20240416,113300,114025930,1989,1989,1989,1989,0
20240416,113200,114025930,1989,1989,1989,1989,0
20240416,113100,114025930,1989,1980,1989,1980,1267
20240416,113000,111517261,1989,1989,1989,1989,0
20240416,112900,111517261,1989,1989,1989,1989,0
20240416,112800,111517261,1989,1989,1989,1989,0
20240416,112700,111517261,1989,1989,1989,1989,1
20240416,112600,111515272,1989,1989,1989,1989,0
20240416,112500,111515272,1989,1989,1989,1989,0
20240416,112400,111515272,1989,1984,1989,1980,926
20240416,112300,109680851,1989,1989,1989,1989,0
20240416,112200,109680851,1989,1989,1989,1989,0
20240416,112100,109680851,1989,1989,1989,1989,0
20240416,112000,109680851,1989,1985,1989,1985,78
20240416,111900,109526017,1989,1989,1989,1989,0
20240416,111800,109526017,1989,1988,1989,1988,665
20240416,111700,108203577,1988,1988,1988,1988,1
20240416,111600,108201589,1985,1986,1986,1985,200
20240416,111500,107804569,1988,1988,1988,1988,0
20240416,111400,107804569,1988,1988,1988,1988,0
20240416,111300,107804569,1988,1987,1988,1986,11
20240416,111200,107782716,1988,1988,1988,1988,1
20240416,111100,107780728,1988,1988,1988,1988,6
20240416,111000,107768800,1988,1988,1988,1988,0
20240416,110900,107768800,1988,1988,1988,1988,765
20240416,110800,106247980,1988,1988,1988,1988,210
20240416,110700,105830500,1981,1981,1981,1981,0
20240416,110600,105830500,1981,1989,1989,1981,3
20240416,110500,105824541,1989,1989,1989,1989,500
20240416,110400,104830041,1989,1989,1989,1989,0
20240416,110300,104830041,1989,1989,1989,1989,0
20240416,110200,104830041,1989,1991,1991,1986,787
20240416,110100,103264769,1998,1998,1998,1998,0
20240416,110000,103264769,1998,1998,1998,1998,0
20240416,105900,103264769,1998,1998,1998,1998,0
20240416,105800,103264769,1998,1998,1998,1998,0
20240416,105700,103264769,1998,1998,1998,1998,300
20240416,105600,102665369,1998,1998,1998,1998,0
20240416,105500,102665369,1998,1998,1998,1998,0
20240416,105400,102665369,1998,1998,1998,1998,0
20240416,105300,102665369,1998,1998,1998,1998,0
20240416,105200,102665369,1998,1998,1998,1998,1
20240416,105100,102663371,1989,1989,1989,1989,0
20240416,105000,102663371,1989,1989,1989,1989,500
20240416,104900,101668871,1989,1989,1989,1989,0
20240416,104800,101668871,1989,1989,1989,1989,0
20240416,104700,101668871,1989,1989,1989,1989,0
20240416,104600,101668871,1989,1989,1989,1989,392
20240416,104500,100889183,1989,1989,1989,1989,0
20240416,104400,100889183,1989,1989,1989,1989,0
20240416,104300,100889183,1989,1989,1989,1989,7
20240416,104200,100875260,1980,1981,1981,1980,3869
20240416,104100,93212021,1981,1984,1984,1981,777
20240416,104000,91671500,1985,1991,1991,1981,693
20240416,103900,90296247,1991,1986,1994,1984,430
20240416,103800,89442502,1986,1987,1987,1986,738
20240416,103700,87976745,1987,1990,1990,1986,1025
20240416,103600,85938726,1990,1990,1990,1990,9090
20240416,103500,67849626,1990,1990,1990,1990,0
20240416,103400,67849626,1990,1990,1990,1990,2912
20240416,103300,62054746,1990,1990,1990,1990,59
20240416,103200,61937336,1990,1990,1990,1990,0
20240416,103100,61937336,1990,1990,1990,1990,801
20240416,103000,60343346,1990,1990,1990,1990,0
20240416,102900,60343346,1990,1990,1990,1990,3564
20240416,102800,53250986,2000,2000,2000,2000,0
20240416,102700,53250986,2000,2000,2000,2000,0
20240416,102600,53250986,2000,2000,2000,2000,0
20240416,102500,53250986,2000,2000,2000,2000,208
20240416,102400,52834986,2000,1992,2000,1990,5772
20240416,102300,41345765,2000,2000,2000,2000,0
20240416,102200,41345765,2000,2000,2000,2000,0
20240416,102100,41345765,2000,2000,2000,2000,0
20240416,102000,41345765,2000,2000,2000,2000,1
20240416,101900,41343765,1991,1992,2000,1991,469
20240416,101800,40409909,1993,1994,1994,1993,1189
20240416,101700,38040204,1994,1997,1997,1994,730
20240416,101600,36582533,1997,1997,1997,1997,0
20240416,101500,36582533,1997,1997,1997,1997,0
20240416,101400,36582533,1997,2000,2000,1997,242
20240416,101300,36098565,2010,2010,2010,2010,1
20240416,101200,36096555,2000,2000,2000,2000,0
20240416,101100,36096555,2000,2000,2000,2000,0
20240416,101000,36096555,2000,2000,2000,2000,1
20240416,100900,36094555,2000,2000,2000,2000,297
20240416,100800,35500555,2015,2000,2015,2000,2
20240416,100700,35496540,2000,2000,2000,2000,0
20240416,100600,35496540,2000,2005,2005,2000,8000
20240416,100500,19484555,2010,2010,2010,2010,0
20240416,100400,19484555,2010,2010,2010,2010,1655
20240416,100300,16158005,2015,2015,2015,2015,1
20240416,100200,16155990,2010,2010,2010,2010,500
20240416,100100,15150990,2015,2015,2015,2015,0
20240416,100000,15150990,2015,2015,2015,2015,0
20240416,095900,15150990,2015,2015,2015,2015,50
20240416,095800,15050240,2020,2020,2020,2020,250
20240416,095700,14545240,2020,2020,2020,2020,0
20240416,095600,14545240,2020,2020,2020,2020,0
20240416,095500,14545240,2020,2025,2025,2020,533
20240416,095400,13468570,2035,2035,2035,2035,0
20240416,095300,13468570,2035,2035,2035,2035,0
20240416,095200,13468570,2035,2035,2035,2035,0
20240416,095100,13468570,2035,2035,2035,2035,0
20240416,095000,13468570,2035,2035,2035,2035,0
20240416,094900,13468570,2035,2035,2035,2035,1
20240416,094800,13466535,2030,2030,2030,2030,545
20240416,094700,12360185,2045,2045,2045,2045,0
20240416,094600,12360185,2045,2045,2045,2045,0
20240416,094500,12360185,2045,2045,2045,2045,0
20240416,094400,12360185,2045,2045,2045,2045,0
20240416,094300,12360185,2045,2045,2045,2045,0
20240416,094200,12360185,2045,2045,2045,2045,0
20240416,094100,12360185,2045,2045,2045,2045,1
20240416,094000,12358140,2030,2030,2030,2030,0
20240416,093900,12358140,2030,2030,2030,2030,1
20240416,093800,12356110,2030,2030,2030,2030,0
20240416,093700,12356110,2030,2030,2030,2030,0
20240416,093600,12356110,2030,2030,2030,2030,0
20240416,093500,12356110,2030,2030,2030,2030,0
20240416,093400,12356110,2030,2030,2030,2030,10
20240416,093300,12335810,2045,2040,2045,2030,454
20240416,093200,11410605,2050,2050,2050,2050,0
20240416,093100,11410605,2050,2050,2050,2050,27
20240416,093000,11355255,2045,2045,2045,2045,5
20240416,092900,11345030,2045,2045,2045,2045,0
20240416,092800,11345030,2045,2045,2045,2045,1438
20240416,092700,8404320,2045,2045,2045,2045,0
20240416,092600,8404320,2045,2045,2045,2045,0
20240416,092500,8404320,2045,2045,2045,2045,0
20240416,092400,8404320,2045,2045,2045,2045,250
20240416,092300,7893070,2045,2045,2045,2045,1
20240416,092200,7891025,2030,2045,2045,2030,51
20240416,092100,7787480,2035,2035,2035,2035,0
20240416,092000,7787480,2035,2035,2035,2035,1000
20240416,091900,5752480,2035,2035,2035,2035,1
20240416,091800,5750445,2045,2045,2045,2045,0
20240416,091700,5750445,2045,2045,2045,2045,123
20240416,091600,5498910,2050,2050,2050,2050,1
20240416,091500,5496860,2045,2045,2045,2045,0
20240416,091400,5496860,2045,2045,2045,2045,488
20240416,091300,4498900,2045,2045,2045,2045,1
20240416,091200,4496855,2030,2030,2030,2030,100
20240416,091100,4293855,2045,2045,2045,2045,0
20240416,091000,4293855,2045,2045,2045,2045,0
20240416,090900,4293855,2045,2045,2045,2045,0
20240416,090800,4293855,2045,2045,2045,2045,0
20240416,090700,4293855,2045,2045,2045,2045,0
20240416,090600,4293855,2045,2045,2045,2045,0
20240416,090500,4293855,2045,2045,2045,2045,0
20240416,090400,4293855,2045,2045,2045,2045,51
20240416,090300,4189560,2050,2050,2050,2050,0
20240416,090200,4189560,2050,2050,2050,2050,0
20240416,090100,4189560,2050,2050,2050,2050,0
20240416,090000,4189560,2050,2050,2050,2045,2048