stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,184600,3155804778,1994,1994,1994,1994,19430
20241119,184500,3155804778,1994,1994,1994,1994,0
20241119,184400,3155804778,1994,1994,1994,1994,0
20241119,184300,3155804778,1994,1994,1994,1994,0
20241119,184200,3155804778,1994,1994,1994,1994,0
20241119,184100,3155804778,1994,1994,1994,1994,0
20241119,184000,3155804778,1994,1994,1994,1994,0
20241119,183900,3155804778,1994,1994,1994,1994,0
20241119,183800,3155804778,1994,1994,1994,1994,0
20241119,183700,3155804778,1994,1994,1994,1994,0
20241119,183600,3155804778,1994,1994,1994,1994,0
20241119,183500,3155804778,1994,1994,1994,1994,0
20241119,183400,3155804778,1994,1994,1994,1994,0
20241119,183300,3155804778,1994,1994,1994,1994,0
20241119,183200,3155804778,1994,1994,1994,1994,0
20241119,183100,3155804778,1994,1994,1994,1994,0
20241119,183000,3155804778,1994,1994,1994,1994,0
20241119,182900,3155804778,1994,1994,1994,1994,0
20241119,182800,3155804778,1994,1994,1994,1994,0
20241119,182700,3155804778,1994,1994,1994,1994,0
20241119,182600,3155804778,1994,1994,1994,1994,0
20241119,182500,3155804778,1994,1994,1994,1994,0
20241119,182400,3155804778,1994,1994,1994,1994,0
20241119,182300,3155804778,1994,1994,1994,1994,0
20241119,182200,3155804778,1994,1994,1994,1994,0
20241119,182100,3155804778,1994,1994,1994,1994,0
20241119,182000,3155804778,1994,1994,1994,1994,0
20241119,181900,3155804778,1994,1994,1994,1994,0
20241119,181800,3155804778,1994,1994,1994,1994,0
20241119,181700,3155804778,1994,1994,1994,1994,0
20241119,181600,3155804778,1994,1994,1994,1994,19430
20241119,181500,3155804778,1994,1994,1994,1994,0
20241119,181400,3155804778,1994,1994,1994,1994,0
20241119,181300,3155804778,1994,1994,1994,1994,0
20241119,181200,3155804778,1994,1994,1994,1994,0
20241119,181100,3155804778,1994,1994,1994,1994,0
20241119,181000,3155804778,1994,1994,1994,1994,0
20241119,180900,3155804778,1994,1994,1994,1994,0
20241119,180800,3155804778,1994,1994,1994,1994,0
20241119,180700,3155804778,1994,1994,1994,1994,0
20241119,180600,3155804778,1994,1994,1994,1994,0
20241119,180500,3155804778,1994,1994,1994,1994,0
20241119,180400,3155804778,1994,1994,1994,1994,0
20241119,180300,3155804778,1994,1994,1994,1994,0
20241119,180200,3155804778,1994,1994,1994,1994,0
20241119,180100,3155804778,1994,1994,1994,1994,0
20241119,180000,3155804778,1994,1994,1994,1994,0
20241119,175900,3155804778,1994,1994,1994,1994,0
20241119,175800,3155804778,1994,1994,1994,1994,0
20241119,175700,3155804778,1994,1994,1994,1994,0
20241119,175600,3155804778,1994,1994,1994,1994,0
20241119,175500,3155804778,1994,1994,1994,1994,0
20241119,175400,3155804778,1994,1994,1994,1994,0
20241119,175300,3155804778,1994,1994,1994,1994,0
20241119,175200,3155804778,1994,1994,1994,1994,0
20241119,175100,3155804778,1994,1994,1994,1994,0
20241119,175000,3155804778,1994,1994,1994,1994,0
20241119,174900,3155804778,1994,1994,1994,1994,0
20241119,174800,3155804778,1994,1994,1994,1994,0
20241119,174700,3155804778,1994,1994,1994,1994,0
20241119,174600,3155804778,1994,1994,1994,1994,19430
20241119,174500,3155804778,1994,1994,1994,1994,0
20241119,174400,3155804778,1994,1994,1994,1994,0
20241119,174300,3155804778,1994,1994,1994,1994,0
20241119,174200,3155804778,1994,1994,1994,1994,0
20241119,174100,3155804778,1994,1994,1994,1994,0
20241119,174000,3155804778,1994,1994,1994,1994,0
20241119,173900,3155804778,1994,1994,1994,1994,0
20241119,173800,3155804778,1994,1994,1994,1994,0
20241119,173700,3155804778,1994,1994,1994,1994,0
20241119,173600,3155804778,1994,1994,1994,1994,0
20241119,173500,3155804778,1994,1994,1994,1994,0
20241119,173400,3155804778,1994,1994,1994,1994,0
20241119,173300,3155804778,1994,1994,1994,1994,0
20241119,173200,3155804778,1994,1994,1994,1994,0
20241119,173100,3155804778,1994,1994,1994,1994,0
20241119,173000,3155804778,1994,1994,1994,1994,0
20241119,172900,3155804778,1994,1994,1994,1994,0
20241119,172800,3155804778,1994,1994,1994,1994,0
20241119,172700,3155804778,1994,1994,1994,1994,0
20241119,172600,3155804778,1994,1994,1994,1994,0
20241119,172500,3155804778,1994,1994,1994,1994,0
20241119,172400,3155804778,1994,1994,1994,1994,0
20241119,172300,3155804778,1994,1994,1994,1994,0
20241119,172200,3155804778,1994,1994,1994,1994,0
20241119,172100,3155804778,1994,1994,1994,1994,0
20241119,172000,3155804778,1994,1994,1994,1994,0
20241119,171900,3155804778,1994,1994,1994,1994,0
20241119,171800,3155804778,1994,1994,1994,1994,0
20241119,171700,3155804778,1994,1994,1994,1994,0
20241119,171600,3155804778,1994,1994,1994,1994,19430
20241119,171500,3155804778,1994,1994,1994,1994,0
20241119,171400,3155804778,1994,1994,1994,1994,0
20241119,171300,3155804778,1994,1994,1994,1994,0
20241119,171200,3155804778,1994,1994,1994,1994,0
20241119,171100,3155804778,1994,1994,1994,1994,0
20241119,171000,3155804778,1994,1994,1994,1994,0
20241119,170900,3155804778,1994,1994,1994,1994,0
20241119,170800,3155804778,1994,1994,1994,1994,0
20241119,170700,3155804778,1994,1994,1994,1994,0
20241119,170600,3155804778,1994,1994,1994,1994,0
20241119,170500,3155804778,1994,1994,1994,1994,0
20241119,170400,3155804778,1994,1994,1994,1994,0
20241119,170300,3155804778,1994,1994,1994,1994,0
20241119,170200,3155804778,1994,1994,1994,1994,0
20241119,170100,3155804778,1994,1994,1994,1994,0
20241119,170000,3155804778,1994,1994,1994,1994,0
20241119,165900,3155804778,1994,1994,1994,1994,0
20241119,165800,3155804778,1994,1994,1994,1994,0
20241119,165700,3155804778,1994,1994,1994,1994,0
20241119,165600,3155804778,1994,1994,1994,1994,0
20241119,165500,3155804778,1994,1994,1994,1994,0
20241119,165400,3155804778,1994,1994,1994,1994,0
20241119,165300,3155804778,1994,1994,1994,1994,0
20241119,165200,3155804778,1994,1994,1994,1994,0
20241119,165100,3155804778,1994,1994,1994,1994,0
20241119,165000,3155804778,1994,1994,1994,1994,0
20241119,164900,3155804778,1994,1994,1994,1994,0
20241119,164800,3155804778,1994,1994,1994,1994,0
20241119,164700,3155804778,1994,1994,1994,1994,0
20241119,164600,3155804778,1994,1994,1994,1994,19430
20241119,164500,3155804778,1994,1994,1994,1994,0
20241119,164400,3155804778,1994,1994,1994,1994,0
20241119,164300,3155804778,1994,1994,1994,1994,0
20241119,164200,3155804778,1994,1994,1994,1994,0
20241119,164100,3155804778,1994,1994,1994,1994,0
20241119,164000,3155804778,1994,1994,1994,1994,0
20241119,163900,3155804778,1994,1994,1994,1994,0
20241119,163800,3155804778,1994,1994,1994,1994,0
20241119,163700,3155804778,1994,1994,1994,1994,0
20241119,163600,3155804778,1994,1994,1994,1994,0
20241119,163500,3155804778,1994,1994,1994,1994,0
20241119,163400,3155804778,1994,1994,1994,1994,0
20241119,163300,3155804778,1994,1994,1994,1994,0
20241119,163200,3155804778,1994,1994,1994,1994,0
20241119,163100,3155804778,1994,1994,1994,1994,0
20241119,163000,3155804778,1994,1994,1994,1994,0
20241119,162900,3155804778,1994,1994,1994,1994,0
20241119,162800,3155804778,1994,1994,1994,1994,0
20241119,162700,3155804778,1994,1994,1994,1994,0
20241119,162600,3155804778,1994,1994,1994,1994,0
20241119,162500,3155804778,1994,1994,1994,1994,0
20241119,162400,3155804778,1994,1994,1994,1994,0
20241119,162300,3155804778,1994,1994,1994,1994,0
20241119,162200,3155804778,1994,1994,1994,1994,0
20241119,162100,3155804778,1994,1994,1994,1994,0
20241119,162000,3155804778,1994,1994,1994,1994,0
20241119,161900,3155804778,1994,1994,1994,1994,0
20241119,161800,3155804778,1994,1994,1994,1994,0
20241119,161700,3155804778,1994,1994,1994,1994,0
20241119,161600,3155804778,1994,1994,1994,1994,19430
20241119,161500,3155804778,1994,1994,1994,1994,0
20241119,161400,3155804778,1994,1994,1994,1994,0
20241119,161300,3155804778,1994,1994,1994,1994,0
20241119,161200,3155804778,1994,1994,1994,1994,0
20241119,161100,3155804778,1994,1994,1994,1994,0
20241119,161000,3155804778,1994,1994,1994,1994,0
20241119,160900,3155804778,1994,1994,1994,1994,0
20241119,160800,3155804778,1994,1994,1994,1994,0
20241119,160700,3155804778,1994,1994,1994,1994,0
20241119,160600,3155804778,1994,1994,1994,1994,0
20241119,160500,3155804778,1994,1994,1994,1994,0
20241119,160400,3155804778,1994,1994,1994,1994,0
20241119,160300,3155804778,1994,1994,1994,1994,0
20241119,160200,3155804778,1994,1994,1994,1994,0
20241119,160100,3155804778,1994,1994,1994,1994,0
20241119,160000,3155804778,1994,1994,1994,1994,0
20241119,155900,3155804778,1994,1994,1994,1994,0
20241119,155800,3155804778,1994,1994,1994,1994,0
20241119,155700,3155804778,1994,1994,1994,1994,0
20241119,155600,3155804778,1994,1994,1994,1994,0
20241119,155500,3155804778,1994,1994,1994,1994,0
20241119,155400,3155804778,1994,1994,1994,1994,0
20241119,155300,3155804778,1994,1994,1994,1994,0
20241119,155200,3155804778,1994,1994,1994,1994,0
20241119,155100,3155804778,1994,1994,1994,1994,0
20241119,155000,3155804778,1994,1994,1994,1994,0
20241119,154900,3155804778,1994,1994,1994,1994,0
20241119,154800,3155804778,1994,1994,1994,1994,0
20241119,154700,3155804778,1994,1994,1994,1994,0
20241119,154600,3155804778,1994,1994,1994,1994,19430
20241119,154500,3155804778,1994,1994,1994,1994,0
20241119,154400,3155804778,1994,1994,1994,1994,0
20241119,154300,3155804778,1994,1994,1994,1994,0
20241119,154200,3155804778,1994,1994,1994,1994,0
20241119,154100,3155804778,1994,1994,1994,1994,0
20241119,154000,3155804778,1994,1994,1994,1994,0
20241119,153900,3155804778,1994,1994,1994,1994,0
20241119,153800,3155804778,1994,1994,1994,1994,0
20241119,153700,3155804778,1994,1994,1994,1994,0
20241119,153600,3155804778,1994,1994,1994,1994,0
20241119,153500,3155804778,1994,1994,1994,1994,0
20241119,153400,3155804778,1994,1994,1994,1994,0
20241119,153300,3155804778,1994,1994,1994,1994,0
20241119,153200,3155804778,1994,1994,1994,1994,0
20241119,153100,3155804778,1994,1994,1994,1994,0
20241119,153000,3155804778,1994,1994,1994,1994,19430
20241119,152900,3117061358,1999,1999,1999,1999,0
20241119,152800,3117061358,1999,1999,1999,1999,0
20241119,152700,3117061358,1999,1999,1999,1999,0
20241119,152600,3117061358,1999,1999,1999,1999,0
20241119,152500,3117061358,1999,1999,1999,1999,0
20241119,152400,3117061358,1999,1999,1999,1999,0
20241119,152300,3117061358,1999,1999,1999,1999,0
20241119,152200,3117061358,1999,1999,1999,1999,0
20241119,152100,3117061358,1999,1999,1999,1999,0
20241119,152000,3117061358,1999,1999,1999,1999,0
20241119,151900,3117061358,1999,1999,2005,1995,4117
20241119,151800,3108839682,2000,2000,2005,2000,1072
20241119,151700,3106690672,2005,2000,2005,2000,712
20241119,151600,3105266142,2005,2005,2005,2005,450
20241119,151500,3104363892,2005,2000,2015,1996,4718
20241119,151400,3094937988,2000,1997,2000,1995,2483
20241119,151300,3089980885,1996,2000,2000,1996,761
20241119,151200,3088460529,2000,2000,2000,2000,0
20241119,151100,3088460529,2000,1999,2000,1998,566
20241119,151000,3087329644,1999,2000,2000,1999,2224
20241119,150900,3082882771,2010,2010,2010,2010,200
20241119,150800,3082480771,2010,2010,2010,2010,250
20241119,150700,3081978271,2010,2005,2010,2000,4561
20241119,150600,3072840811,2005,2005,2010,2000,2764
20241119,150500,3067307986,2005,2005,2005,2000,1026
20241119,150400,3065251856,2000,2000,2000,2000,0
20241119,150300,3065251856,2000,2000,2000,2000,0
20241119,150200,3065251856,2000,2000,2000,2000,750
20241119,150100,3063751856,2000,2000,2000,2000,941
20241119,150000,3061869856,2000,2000,2000,2000,197
20241119,145900,3061475856,2000,1999,2000,1999,102
20241119,145800,3061271956,2000,2000,2000,2000,3
20241119,145700,3061265956,2000,2000,2000,2000,0
20241119,145600,3061265956,2000,2000,2000,2000,10
20241119,145500,3061245956,2000,2000,2000,2000,1
20241119,145400,3061243956,1988,2000,2000,1988,4219
20241119,145300,3052826850,2000,2000,2010,2000,941
20241119,145200,3050942095,2010,2010,2010,2010,4
20241119,145100,3050934055,2005,2005,2005,2005,0
20241119,145000,3050934055,2005,2010,2010,2005,613
20241119,144900,3049704415,2010,2010,2010,2000,114
20241119,144800,3049476265,2010,2010,2010,2010,2132
20241119,144700,3045190945,2010,2000,2010,2000,1937
20241119,144600,3041316845,2005,2005,2005,2005,843
20241119,144500,3039626630,2000,1995,2000,1995,1153
20241119,144400,3037320680,1995,1995,2000,1995,312
20241119,144300,3036698230,1995,2000,2000,1995,1071
20241119,144200,3034557515,2000,1999,2000,1999,322
20241119,144100,3033913564,2000,2000,2000,2000,1957
20241119,144000,3029999564,2000,1999,2005,1991,4890
20241119,143900,3020223491,2000,1989,2000,1989,285
20241119,143800,3019654591,1999,1999,1999,1999,103
20241119,143700,3019448694,2000,2000,2000,2000,1602
20241119,143600,3016244694,2000,1991,2000,1987,22688
20241119,143500,2971143286,2000,2000,2000,2000,0
20241119,143400,2971143286,2000,2000,2000,2000,0
20241119,143300,2971143286,2000,1994,2000,1993,3510
20241119,143200,2964147286,2000,2000,2000,2000,0
20241119,143100,2964147286,2000,2000,2000,2000,0
20241119,143000,2964147286,2000,2000,2000,2000,1
20241119,142900,2964145286,1994,1993,1994,1990,2384
20241119,142800,2959396169,2000,2000,2000,2000,1
20241119,142700,2959394169,1991,1992,1992,1991,1000
20241119,142600,2957402219,2000,2000,2000,2000,0
20241119,142500,2957402219,2000,1994,2000,1990,2122
20241119,142400,2953175229,2000,1992,2000,1990,2001
20241119,142300,2949190665,1992,2000,2000,1992,3006
20241119,142200,2943199719,1993,1995,1995,1993,5000
20241119,142100,2933228179,2005,2005,2005,2005,0
20241119,142000,2933228179,2005,2005,2005,2005,0
20241119,141900,2933228179,2005,1995,2005,1994,17002
20241119,141800,2899325099,2000,2000,2000,2000,0
20241119,141700,2899325099,2000,1997,2005,1994,8484
20241119,141600,2882379729,1998,1998,1998,1997,559
20241119,141500,2881263383,1998,2000,2000,1995,3525
20241119,141400,2874228000,1997,1999,2000,1997,5105
20241119,141300,2864031689,2000,1999,2000,1999,5210
20241119,141200,2853616699,1999,2005,2005,1999,5002
20241119,141100,2843617689,2005,2005,2005,2000,506
20241119,141000,2842605659,1998,2020,2020,1998,11298
20241119,140900,2820016877,2010,1996,2045,1996,15742
20241119,140800,2788358112,1996,2015,2015,1995,12013
20241119,140700,2764360462,2015,2020,2020,1999,2115
20241119,140600,2760128261,2020,2020,2020,2020,2
20241119,140500,2760124221,2025,2025,2025,2025,5
20241119,140400,2760114096,2025,2015,2025,2015,1036
20241119,140300,2758024596,2025,2020,2025,2020,172
20241119,140200,2757677106,2020,2025,2025,2020,1692
20241119,140100,2754254996,2025,2030,2030,2025,3099
20241119,140000,2747979026,2025,2025,2025,2025,20
20241119,135900,2747938526,2030,1997,2035,1997,50343
20241119,135800,2645807171,2010,2010,2010,2010,0
20241119,135700,2645807171,2010,2000,2010,2000,181
20241119,135600,2645444171,2000,1997,2000,1997,3986
20241119,135500,2637472372,2000,1997,2000,1997,322
20241119,135400,2636829281,1997,1997,1997,1997,25
20241119,135300,2636779356,1997,1997,1997,1997,8
20241119,135200,2636763380,1997,1999,2000,1997,338
20241119,135100,2636088063,1999,2000,2000,1999,103
20241119,135000,2635882074,1999,2000,2000,1999,10415
20241119,134900,2615052489,2010,2010,2010,2010,0
20241119,134800,2615052489,2010,2000,2010,2000,5010
20241119,134700,2605032389,1999,2000,2000,1999,7000
20241119,134600,2591035165,2010,2010,2010,2010,0
20241119,134500,2591035165,2010,2010,2010,2010,300
20241119,134400,2590432165,2010,2010,2010,2010,555
20241119,134300,2589316615,2010,2010,2010,2010,0
20241119,134200,2589316615,2010,2010,2010,2010,4
20241119,134100,2589308575,1997,1998,1998,1997,1500
20241119,134000,2586312764,2010,2010,2010,2010,0
20241119,133900,2586312764,2010,2010,2010,2010,200
20241119,133800,2585910764,2000,2000,2000,2000,571
20241119,133700,2584768764,2010,2010,2010,2010,148
20241119,133600,2584471284,2015,2015,2015,2015,10
20241119,133500,2584451134,2015,2000,2015,2000,55
20241119,133400,2584341059,2015,2010,2020,2000,46380
20241119,133300,2490990599,2005,2010,2010,2005,1001
20241119,133200,2488978594,2010,1998,2010,1998,8259
20241119,133100,2472457760,1998,1997,1998,1997,210
20241119,133000,2472038323,1997,1994,1997,1994,9650
20241119,132900,2452795893,1994,1994,1994,1994,11
20241119,132800,2452773959,1986,1996,1997,1986,28363
20241119,132700,2396340951,1997,1995,1997,1988,7432
20241119,132600,2381516918,1987,1991,1995,1987,11741
20241119,132500,2358159041,1995,1992,1995,1992,116
20241119,132400,2357927666,1995,1995,1995,1991,12587
20241119,132300,2332835554,1995,1998,1998,1995,257
20241119,132200,2332322200,1998,1994,1998,1994,542
20241119,132100,2331241052,1997,1997,1997,1997,31
20241119,132000,2331179145,1998,1996,1998,1996,492
20241119,131900,2330196561,1996,1994,1996,1994,295
20241119,131800,2329607784,1995,1995,1995,1994,973
20241119,131700,2327667520,1995,1995,1995,1995,0
20241119,131600,2327667520,1995,1995,1995,1995,0
20241119,131500,2327667520,1995,1995,1995,1995,11
20241119,131400,2327645575,1994,1994,1994,1994,0
20241119,131300,2327645575,1994,1994,1994,1994,77
20241119,131200,2327492037,1994,1994,1994,1994,110
20241119,131100,2327272697,1993,1993,1993,1993,0
20241119,131000,2327272697,1993,1994,1994,1993,212
20241119,130900,2326850180,1993,1993,1993,1993,10
20241119,130800,2326830250,1994,1994,1994,1994,14
20241119,130700,2326802334,1994,1994,1994,1994,17
20241119,130600,2326768436,1994,1994,1994,1994,100
20241119,130500,2326569036,1993,1993,1993,1993,2108
20241119,130400,2322367792,1993,1993,1993,1993,77
20241119,130300,2322214331,1991,1991,1991,1991,0
20241119,130200,2322214331,1991,1991,1991,1991,1024
20241119,130100,2320175547,1993,1993,1993,1993,0
20241119,130000,2320175547,1993,1992,1993,1992,106
20241119,125900,2319964291,1993,1993,1993,1993,497
20241119,125800,2318973770,1990,1988,1990,1988,56
20241119,125700,2318862422,1990,1990,1990,1990,1051
20241119,125600,2316770932,1988,1993,1993,1988,1247
20241119,125500,2314291475,1988,1988,1988,1988,0
20241119,125400,2314291475,1988,1988,1988,1988,0
20241119,125300,2314291475,1988,1988,1988,1988,0
20241119,125200,2314291475,1988,1988,1988,1988,0
20241119,125100,2314291475,1988,1988,1988,1988,36
20241119,125000,2314219907,1994,1994,1994,1994,2507
20241119,124900,2309220949,1994,1994,1994,1994,0
20241119,124800,2309220949,1994,1994,1994,1994,10
20241119,124700,2309201009,1994,1987,1994,1987,475
20241119,124600,2308257114,1988,1987,1988,1987,1099
20241119,124500,2306072854,1987,1993,1994,1987,11696
20241119,124400,2282767835,1994,1995,1995,1993,1189
20241119,124300,2280397158,1994,1994,1995,1994,3042
20241119,124200,2274330910,1993,1993,1993,1993,123
20241119,124100,2274085771,1992,1991,1993,1991,489
20241119,124000,2273111917,1990,1990,1990,1990,0
20241119,123900,2273111917,1990,1991,1991,1990,968
20241119,123800,2271185577,1990,1990,1990,1990,1024
20241119,123700,2269147817,1990,1990,1990,1990,700
20241119,123600,2267754817,1990,1986,1990,1985,4267
20241119,123500,2259272847,1984,1984,1984,1984,0
20241119,123400,2259272847,1984,1984,1984,1984,4065
20241119,123300,2251207887,1984,1986,1986,1984,6000
20241119,123200,2239302638,1984,1984,1984,1984,0
20241119,123100,2239302638,1984,1984,1984,1984,0
20241119,123000,2239302638,1984,1984,1984,1984,736
20241119,122900,2237842414,1984,1984,1984,1984,0
20241119,122800,2237842414,1984,1984,1984,1984,1
20241119,122700,2237840430,1984,1984,1984,1984,1500
20241119,122600,2234864430,1984,1986,1986,1984,4326
20241119,122500,2226279726,1986,1986,1987,1986,1068
20241119,122400,2224158674,1986,1990,1990,1985,7752
20241119,122300,2208763663,1990,1990,1990,1990,0
20241119,122200,2208763663,1990,1987,1990,1986,641
20241119,122100,2207490631,1987,1990,1990,1987,167
20241119,122000,2207158769,1987,1987,1987,1987,5
20241119,121900,2207148834,1986,1986,1986,1986,45
20241119,121800,2207059464,1986,1986,1986,1986,1
20241119,121700,2207057478,1985,1987,1987,1985,2183
20241119,121600,2202720531,1994,1994,1994,1987,607
20241119,121500,2201514373,1987,1993,1993,1987,4453
20241119,121400,2192654260,1993,1993,1993,1993,0
20241119,121300,2192654260,1993,1993,1993,1993,1
20241119,121200,2192652267,1987,1990,1993,1987,1401
20241119,121100,2189867177,1988,1995,1995,1988,3563
20241119,121000,2182778205,1995,1995,1995,1995,0
20241119,120900,2182778205,1995,1995,1995,1995,1009
20241119,120800,2180765250,1995,1989,1995,1989,2028
20241119,120700,2176727447,1989,1989,1989,1988,499
20241119,120600,2175735236,1988,1988,1988,1988,296
20241119,120500,2175146788,1990,1988,1990,1988,102
20241119,120400,2174943810,1986,1985,1986,1985,605
20241119,120300,2173742506,1985,1985,1985,1985,1000
20241119,120200,2171757506,1982,1982,1982,1982,35
20241119,120100,2171688136,1982,1982,1982,1982,1034
20241119,120000,2169638748,1980,1982,1982,1980,1814
20241119,115900,2166043768,1985,1985,1985,1985,3774
20241119,115800,2158552378,1986,1981,1986,1981,1156
20241119,115700,2156261082,1977,1980,1980,1977,4101
20241119,115600,2148146807,1980,1982,1983,1980,4111
20241119,115500,2140003507,1991,1990,1991,1981,2353
20241119,115400,2135338982,1992,1992,1994,1992,200
20241119,115300,2134940460,1989,1993,1993,1970,29487
20241119,115200,2076543683,1994,1995,1995,1994,15
20241119,115100,2076513770,1993,1994,1995,1989,1503
20241119,115000,2073522207,1994,1998,1998,1992,3288
20241119,114900,2066968107,1998,1998,1998,1998,7
20241119,114800,2066954121,1999,1998,2000,1994,1933
20241119,114700,2063097127,1999,1997,1999,1996,573
20241119,114600,2061952531,1996,1996,1996,1993,76
20241119,114500,2061800895,1996,1993,1996,1993,503
20241119,114400,2060798413,1993,1996,1996,1993,294
20241119,114300,2060212453,1996,1993,1996,1993,1085
20241119,114200,2058046994,1993,1993,1993,1993,0
20241119,114100,2058046994,1993,1993,1993,1993,398
20241119,114000,2057253780,1991,1992,1993,1991,1893
20241119,113900,2053482523,1990,1990,1990,1990,500
20241119,113800,2052487523,1990,1985,1990,1983,3456
20241119,113700,2045625150,1983,1980,1983,1980,93
20241119,113600,2045440960,1980,1984,1986,1980,14329
20241119,113500,2017026942,1983,1988,1988,1983,6225
20241119,113400,2004670501,1989,1998,1998,1989,15131
20241119,113300,1974512207,1998,2000,2000,1998,10445
20241119,113200,1953627061,2005,2005,2005,2005,1806
20241119,113100,1950006031,2005,2005,2005,2005,518
20241119,113000,1948967441,2000,2010,2010,2000,2868
20241119,112900,1943231251,2000,2015,2015,2000,22455
20241119,112800,1898309556,2015,2015,2020,2000,12801
20241119,112700,1872644436,2025,2010,2025,2010,1145
20241119,112600,1870342806,2010,2010,2010,2010,6398
20241119,112500,1857482826,2005,2010,2010,2005,7280
20241119,112400,1842854276,2015,2025,2025,2015,4635
20241119,112300,1833514686,2015,2020,2020,2015,1886
20241119,112200,1829705116,2020,2025,2025,2020,4007
20241119,112100,1821610941,2025,2025,2025,2025,100
20241119,112000,1821408441,2020,2020,2020,2020,4298
20241119,111900,1812726481,2020,2030,2035,2020,14476
20241119,111800,1783368776,2035,2035,2045,2035,541
20241119,111700,1782267731,2030,2030,2030,2030,2
20241119,111600,1782263671,2035,2035,2035,2035,0
20241119,111500,1782263671,2035,2040,2040,2035,4311
20241119,111400,1773489856,2050,2045,2050,2040,756
20241119,111300,1771947106,2055,2050,2055,2050,3570
20241119,111200,1764623311,2050,2050,2050,2050,383
20241119,111100,1763838161,2050,2050,2050,2050,1055
20241119,111000,1761675411,2050,2050,2050,2050,10
20241119,110900,1761654911,2045,2040,2045,2040,1323
20241119,110800,1758954491,2045,2040,2045,2040,935
20241119,110700,1757046416,2045,2045,2045,2045,572
20241119,110600,1755876676,2045,2045,2045,2045,1713
20241119,110500,1752373591,2045,2045,2045,2045,0
20241119,110400,1752373591,2045,2045,2045,2045,1734
20241119,110300,1748827561,2050,2045,2050,2045,477
20241119,110200,1747852091,2045,2045,2045,2045,710
20241119,110100,1746400141,2045,2045,2045,2045,4630
20241119,110000,1736931791,2045,2045,2045,2045,30
20241119,105900,1736870441,2045,2045,2045,2045,601
20241119,105800,1735641396,2045,2045,2045,2045,0
20241119,105700,1735641396,2045,2045,2045,2045,0
20241119,105600,1735641396,2045,2045,2045,2045,1069
20241119,105500,1733455291,2045,2045,2045,2045,504
20241119,105400,1732424611,2045,2045,2050,2045,174
20241119,105300,1732068751,2045,2045,2045,2045,1
20241119,105200,1732066706,2045,2035,2045,2035,2186
20241119,105100,1727598196,2035,2040,2040,2035,2272
20241119,105000,1722974446,2040,2040,2040,2040,175
20241119,104900,1722617446,2045,2040,2045,2040,4
20241119,104800,1722609276,2045,2040,2045,2040,68
20241119,104700,1722470551,2035,2040,2040,2035,528
20241119,104600,1721393481,2040,2045,2045,2040,700
20241119,104500,1719964481,2045,2045,2045,2045,0
20241119,104400,1719964481,2045,2045,2045,2045,29
20241119,104300,1719905176,2050,2040,2050,2040,760
20241119,104200,1718347276,2040,2045,2045,2040,1940
20241119,104100,1714382176,2035,2050,2050,2035,2441
20241119,104000,1709393216,2050,2050,2050,2040,5553
20241119,103900,1698030001,2045,2045,2050,2040,2138
20241119,103800,1693657441,2040,2040,2045,2040,2419
20241119,103700,1688722676,2030,2030,2030,2030,490
20241119,103600,1687727976,2040,2040,2040,2040,1962
20241119,103500,1683725496,2040,2040,2040,2040,1052
20241119,103400,1681579416,2030,2040,2040,2030,9395
20241119,103300,1662493386,2040,2030,2040,2030,46
20241119,103200,1662399906,2030,2035,2035,2030,5138
20241119,103100,1651969666,2030,2030,2030,2030,12
20241119,103000,1651945306,2030,2030,2030,2030,225
20241119,102900,1651488556,2030,2035,2035,2030,1250
20241119,102800,1648951031,2030,2040,2040,2030,348
20241119,102700,1648244291,2030,2030,2030,2030,0
20241119,102600,1648244291,2030,2030,2030,2030,1
20241119,102500,1648242261,2040,2040,2040,2040,1455
20241119,102400,1645274061,2030,2030,2030,2030,2016
20241119,102300,1641181581,2030,2035,2035,2030,1809
20241119,102200,1637505266,2045,2045,2045,2045,0
20241119,102100,1637505266,2045,2045,2045,2035,2332
20241119,102000,1632736336,2045,2050,2050,2045,1235
20241119,101900,1630204921,2045,2040,2045,2040,17084
20241119,101800,1595283551,2035,2035,2035,2035,20
20241119,101700,1595242851,2035,2040,2040,2035,3005
20241119,101600,1589127651,2040,2040,2040,2040,500
20241119,101500,1588107651,2040,2045,2045,2040,3365
20241119,101400,1581239866,2040,2040,2040,2040,1089
20241119,101300,1579018306,2040,2025,2040,2025,11268
20241119,101200,1556058766,2030,2035,2035,2025,727
20241119,101100,1554582666,2035,2035,2040,2035,11738
20241119,101000,1530664346,2035,2035,2035,2035,0
20241119,100900,1530664346,2035,2020,2035,2020,4160
20241119,100800,1522238751,2020,2030,2030,2020,614
20241119,100700,1520998291,2030,2025,2030,2025,4435
20241119,100600,1512005116,2030,2030,2030,2030,1500
20241119,100500,1508960116,2020,2020,2025,2020,55
20241119,100400,1508849011,2020,2025,2025,2020,2168
20241119,100300,1504465791,2030,2030,2030,2030,2
20241119,100200,1504461731,2035,2035,2035,2035,283
20241119,100100,1503885826,2035,2030,2035,2030,6850
20241119,100000,1489966776,2035,2035,2035,2035,1383
20241119,095900,1487152371,2035,2025,2035,2025,8488
20241119,095800,1469886626,2025,2030,2030,2025,1750
20241119,095700,1466340031,2025,2035,2035,2025,2542
20241119,095600,1461170261,2035,2030,2035,2030,1023
20241119,095500,1459092651,2035,2030,2035,2020,4372
20241119,095400,1450224836,2030,2015,2030,2010,14022
20241119,095300,1421832521,2010,2025,2025,2010,871
20241119,095200,1420076461,2030,2015,2035,2015,4192
20241119,095100,1411588711,2015,2020,2020,2015,1064
20241119,095000,1409440266,2020,2015,2020,2015,4099
20241119,094900,1401180286,2010,2010,2010,2010,3
20241119,094800,1401174256,2010,2005,2010,2005,14348
20241119,094700,1372394776,2010,2005,2010,2005,553
20241119,094600,1371284506,1998,1998,1998,1998,0
20241119,094500,1371284506,1998,2005,2005,1998,3102
20241119,094400,1365082253,2005,2005,2005,2005,2020
20241119,094300,1361032153,2015,1999,2015,1999,2005
20241119,094200,1357024094,1999,2005,2015,1999,14305
20241119,094100,1328393890,2005,2010,2010,2005,6460
20241119,094000,1315439955,2015,2030,2030,2015,1362
20241119,093900,1312678880,2030,2015,2040,2015,14038
20241119,093800,1284172915,2010,2010,2015,2010,2614
20241119,093700,1278918745,2010,2005,2015,2000,6521
20241119,093600,1265813130,2015,2020,2020,2010,1439
20241119,093500,1262911435,2020,2020,2020,2010,874
20241119,093400,1261146155,2020,2020,2020,2005,6171
20241119,093300,1248763105,2005,1986,2025,1986,51144
20241119,093200,1145525437,1986,1999,1999,1986,1137
20241119,093100,1143253393,1999,1980,1999,1969,19350
20241119,093000,1104993304,1977,1976,1995,1974,8008
20241119,092900,1089153671,1975,1987,1987,1967,62440
20241119,092800,965636006,1987,1987,1990,1987,127
20241119,092700,965383651,1987,1994,1994,1987,23840
20241119,092600,917991568,1990,1991,1991,1990,2432
20241119,092500,913151887,1991,1995,1995,1991,1039
20241119,092400,911082306,1996,1997,1997,1991,317
20241119,092300,910450929,1997,1990,1998,1990,434
20241119,092200,909587176,1990,1990,1990,1990,3773
20241119,092100,902078906,1990,1992,1992,1990,7470
20241119,092000,887206845,1991,1999,2000,1991,6091
20241119,091900,875072461,2000,1991,2000,1991,401
20241119,091800,874274043,1989,1988,1992,1985,19783
20241119,091700,834928747,1987,1986,1990,1986,2954
20241119,091600,829059020,1986,1992,1992,1983,15632
20241119,091500,798013703,1992,1995,2000,1990,9811
20241119,091400,778455561,1991,1993,1995,1988,5106
20241119,091300,768288885,1994,2010,2010,1994,13516
20241119,091200,741238155,2010,2015,2015,2010,10288
20241119,091100,720530950,2025,2010,2040,2010,9070
20241119,091000,702106535,2010,1998,2010,1993,13640
20241119,090900,674822962,1986,1984,1998,1979,47243
20241119,090800,580916650,1984,1999,2005,1981,56675
20241119,090700,468039235,1997,2000,2015,1997,17529
20241119,090600,432953535,1999,2020,2020,1999,17580
20241119,090500,397743810,2020,2005,2020,1999,13623
20241119,090400,370477025,2000,2050,2050,2000,35173
20241119,090300,299599940,2050,2025,2050,2020,36960
20241119,090200,224846205,2025,2045,2045,2020,26755
20241119,090100,170582785,2050,2050,2060,2050,3627
20241119,090000,163142310,2025,2030,2050,2025,80363