stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,185700,782141029,1983,1983,1983,1983,14048
20241205,185600,782141029,1983,1983,1983,1983,0
20241205,185500,782141029,1983,1983,1983,1983,0
20241205,185400,782141029,1983,1983,1983,1983,0
20241205,185300,782141029,1983,1983,1983,1983,0
20241205,185200,782141029,1983,1983,1983,1983,0
20241205,185100,782141029,1983,1983,1983,1983,0
20241205,185000,782141029,1983,1983,1983,1983,0
20241205,184900,782141029,1983,1983,1983,1983,0
20241205,184800,782141029,1983,1983,1983,1983,0
20241205,184700,782141029,1983,1983,1983,1983,0
20241205,184600,782141029,1983,1983,1983,1983,0
20241205,184500,782141029,1983,1983,1983,1983,0
20241205,184400,782141029,1983,1983,1983,1983,0
20241205,184300,782141029,1983,1983,1983,1983,0
20241205,184200,782141029,1983,1983,1983,1983,0
20241205,184100,782141029,1983,1983,1983,1983,0
20241205,184000,782141029,1983,1983,1983,1983,0
20241205,183900,782141029,1983,1983,1983,1983,0
20241205,183800,782141029,1983,1983,1983,1983,0
20241205,183700,782141029,1983,1983,1983,1983,0
20241205,183600,782141029,1983,1983,1983,1983,0
20241205,183500,782141029,1983,1983,1983,1983,0
20241205,183400,782141029,1983,1983,1983,1983,0
20241205,183300,782141029,1983,1983,1983,1983,0
20241205,183200,782141029,1983,1983,1983,1983,0
20241205,183100,782141029,1983,1983,1983,1983,0
20241205,183000,782141029,1983,1983,1983,1983,0
20241205,182900,782141029,1983,1983,1983,1983,0
20241205,182800,782141029,1983,1983,1983,1983,0
20241205,182700,782141029,1983,1983,1983,1983,14048
20241205,182600,782141029,1983,1983,1983,1983,0
20241205,182500,782141029,1983,1983,1983,1983,0
20241205,182400,782141029,1983,1983,1983,1983,0
20241205,182300,782141029,1983,1983,1983,1983,0
20241205,182200,782141029,1983,1983,1983,1983,0
20241205,182100,782141029,1983,1983,1983,1983,0
20241205,182000,782141029,1983,1983,1983,1983,0
20241205,181900,782141029,1983,1983,1983,1983,0
20241205,181800,782141029,1983,1983,1983,1983,0
20241205,181700,782141029,1983,1983,1983,1983,0
20241205,181600,782141029,1983,1983,1983,1983,0
20241205,181500,782141029,1983,1983,1983,1983,0
20241205,181400,782141029,1983,1983,1983,1983,0
20241205,181300,782141029,1983,1983,1983,1983,0
20241205,181200,782141029,1983,1983,1983,1983,0
20241205,181100,782141029,1983,1983,1983,1983,0
20241205,181000,782141029,1983,1983,1983,1983,0
20241205,180900,782141029,1983,1983,1983,1983,0
20241205,180800,782141029,1983,1983,1983,1983,0
20241205,180700,782141029,1983,1983,1983,1983,0
20241205,180600,782141029,1983,1983,1983,1983,0
20241205,180500,782141029,1983,1983,1983,1983,0
20241205,180400,782141029,1983,1983,1983,1983,0
20241205,180300,782141029,1983,1983,1983,1983,0
20241205,180200,782141029,1983,1983,1983,1983,0
20241205,180100,782141029,1983,1983,1983,1983,0
20241205,180000,782141029,1983,1983,1983,1983,0
20241205,175900,782141029,1983,1983,1983,1983,0
20241205,175800,782141029,1983,1983,1983,1983,0
20241205,175700,782141029,1983,1983,1983,1983,14048
20241205,175600,782141029,1983,1983,1983,1983,0
20241205,175500,782141029,1983,1983,1983,1983,0
20241205,175400,782141029,1983,1983,1983,1983,0
20241205,175300,782141029,1983,1983,1983,1983,0
20241205,175200,782141029,1983,1983,1983,1983,0
20241205,175100,782141029,1983,1983,1983,1983,0
20241205,175000,782141029,1983,1983,1983,1983,0
20241205,174900,782141029,1983,1983,1983,1983,0
20241205,174800,782141029,1983,1983,1983,1983,0
20241205,174700,782141029,1983,1983,1983,1983,0
20241205,174600,782141029,1983,1983,1983,1983,0
20241205,174500,782141029,1983,1983,1983,1983,0
20241205,174400,782141029,1983,1983,1983,1983,0
20241205,174300,782141029,1983,1983,1983,1983,0
20241205,174200,782141029,1983,1983,1983,1983,0
20241205,174100,782141029,1983,1983,1983,1983,0
20241205,174000,782141029,1983,1983,1983,1983,0
20241205,173900,782141029,1983,1983,1983,1983,0
20241205,173800,782141029,1983,1983,1983,1983,0
20241205,173700,782141029,1983,1983,1983,1983,0
20241205,173600,782141029,1983,1983,1983,1983,0
20241205,173500,782141029,1983,1983,1983,1983,0
20241205,173400,782141029,1983,1983,1983,1983,0
20241205,173300,782141029,1983,1983,1983,1983,0
20241205,173200,782141029,1983,1983,1983,1983,0
20241205,173100,782141029,1983,1983,1983,1983,0
20241205,173000,782141029,1983,1983,1983,1983,0
20241205,172900,782141029,1983,1983,1983,1983,0
20241205,172800,782141029,1983,1983,1983,1983,0
20241205,172700,782141029,1983,1983,1983,1983,14048
20241205,172600,782141029,1983,1983,1983,1983,0
20241205,172500,782141029,1983,1983,1983,1983,0
20241205,172400,782141029,1983,1983,1983,1983,0
20241205,172300,782141029,1983,1983,1983,1983,0
20241205,172200,782141029,1983,1983,1983,1983,0
20241205,172100,782141029,1983,1983,1983,1983,0
20241205,172000,782141029,1983,1983,1983,1983,0
20241205,171900,782141029,1983,1983,1983,1983,0
20241205,171800,782141029,1983,1983,1983,1983,0
20241205,171700,782141029,1983,1983,1983,1983,0
20241205,171600,782141029,1983,1983,1983,1983,0
20241205,171500,782141029,1983,1983,1983,1983,0
20241205,171400,782141029,1983,1983,1983,1983,0
20241205,171300,782141029,1983,1983,1983,1983,0
20241205,171200,782141029,1983,1983,1983,1983,0
20241205,171100,782141029,1983,1983,1983,1983,0
20241205,171000,782141029,1983,1983,1983,1983,0
20241205,170900,782141029,1983,1983,1983,1983,0
20241205,170800,782141029,1983,1983,1983,1983,0
20241205,170700,782141029,1983,1983,1983,1983,0
20241205,170600,782141029,1983,1983,1983,1983,0
20241205,170500,782141029,1983,1983,1983,1983,0
20241205,170400,782141029,1983,1983,1983,1983,0
20241205,170300,782141029,1983,1983,1983,1983,0
20241205,170200,782141029,1983,1983,1983,1983,0
20241205,170100,782141029,1983,1983,1983,1983,0
20241205,170000,782141029,1983,1983,1983,1983,0
20241205,165900,782141029,1983,1983,1983,1983,0
20241205,165800,782141029,1983,1983,1983,1983,0
20241205,165700,782141029,1983,1983,1983,1983,14048
20241205,165600,782141029,1983,1983,1983,1983,0
20241205,165500,782141029,1983,1983,1983,1983,0
20241205,165400,782141029,1983,1983,1983,1983,0
20241205,165300,782141029,1983,1983,1983,1983,0
20241205,165200,782141029,1983,1983,1983,1983,0
20241205,165100,782141029,1983,1983,1983,1983,0
20241205,165000,782141029,1983,1983,1983,1983,0
20241205,164900,782141029,1983,1983,1983,1983,0
20241205,164800,782141029,1983,1983,1983,1983,0
20241205,164700,782141029,1983,1983,1983,1983,0
20241205,164600,782141029,1983,1983,1983,1983,0
20241205,164500,782141029,1983,1983,1983,1983,0
20241205,164400,782141029,1983,1983,1983,1983,0
20241205,164300,782141029,1983,1983,1983,1983,0
20241205,164200,782141029,1983,1983,1983,1983,0
20241205,164100,782141029,1983,1983,1983,1983,0
20241205,164000,782141029,1983,1983,1983,1983,0
20241205,163900,782141029,1983,1983,1983,1983,0
20241205,163800,782141029,1983,1983,1983,1983,0
20241205,163700,782141029,1983,1983,1983,1983,0
20241205,163600,782141029,1983,1983,1983,1983,0
20241205,163500,782141029,1983,1983,1983,1983,0
20241205,163400,782141029,1983,1983,1983,1983,0
20241205,163300,782141029,1983,1983,1983,1983,0
20241205,163200,782141029,1983,1983,1983,1983,0
20241205,163100,782141029,1983,1983,1983,1983,0
20241205,163000,782141029,1983,1983,1983,1983,0
20241205,162900,782141029,1983,1983,1983,1983,0
20241205,162800,782141029,1983,1983,1983,1983,0
20241205,162700,782141029,1983,1983,1983,1983,14048
20241205,162600,782141029,1983,1983,1983,1983,0
20241205,162500,782141029,1983,1983,1983,1983,0
20241205,162400,782141029,1983,1983,1983,1983,0
20241205,162300,782141029,1983,1983,1983,1983,0
20241205,162200,782141029,1983,1983,1983,1983,0
20241205,162100,782141029,1983,1983,1983,1983,0
20241205,162000,782141029,1983,1983,1983,1983,0
20241205,161900,782141029,1983,1983,1983,1983,0
20241205,161800,782141029,1983,1983,1983,1983,0
20241205,161700,782141029,1983,1983,1983,1983,0
20241205,161600,782141029,1983,1983,1983,1983,0
20241205,161500,782141029,1983,1983,1983,1983,0
20241205,161400,782141029,1983,1983,1983,1983,0
20241205,161300,782141029,1983,1983,1983,1983,0
20241205,161200,782141029,1983,1983,1983,1983,0
20241205,161100,782141029,1983,1983,1983,1983,0
20241205,161000,782141029,1983,1983,1983,1983,0
20241205,160900,782141029,1983,1983,1983,1983,0
20241205,160800,782141029,1983,1983,1983,1983,0
20241205,160700,782141029,1983,1983,1983,1983,0
20241205,160600,782141029,1983,1983,1983,1983,0
20241205,160500,782141029,1983,1983,1983,1983,0
20241205,160400,782141029,1983,1983,1983,1983,0
20241205,160300,782141029,1983,1983,1983,1983,0
20241205,160200,782141029,1983,1983,1983,1983,0
20241205,160100,782141029,1983,1983,1983,1983,0
20241205,160000,782141029,1983,1983,1983,1983,0
20241205,155900,782141029,1983,1983,1983,1983,0
20241205,155800,782141029,1983,1983,1983,1983,0
20241205,155700,782141029,1983,1983,1983,1983,14048
20241205,155600,782141029,1983,1983,1983,1983,0
20241205,155500,782141029,1983,1983,1983,1983,0
20241205,155400,782141029,1983,1983,1983,1983,0
20241205,155300,782141029,1983,1983,1983,1983,0
20241205,155200,782141029,1983,1983,1983,1983,0
20241205,155100,782141029,1983,1983,1983,1983,0
20241205,155000,782141029,1983,1983,1983,1983,0
20241205,154900,782141029,1983,1983,1983,1983,0
20241205,154800,782141029,1983,1983,1983,1983,0
20241205,154700,782141029,1983,1983,1983,1983,0
20241205,154600,782141029,1983,1983,1983,1983,0
20241205,154500,782141029,1983,1983,1983,1983,0
20241205,154400,782141029,1983,1983,1983,1983,0
20241205,154300,782141029,1983,1983,1983,1983,0
20241205,154200,782141029,1983,1983,1983,1983,0
20241205,154100,782141029,1983,1983,1983,1983,0
20241205,154000,782141029,1983,1983,1983,1983,0
20241205,153900,782141029,1983,1983,1983,1983,0
20241205,153800,782141029,1983,1983,1983,1983,0
20241205,153700,782141029,1983,1983,1983,1983,0
20241205,153600,782141029,1983,1983,1983,1983,0
20241205,153500,782141029,1983,1983,1983,1983,0
20241205,153400,782141029,1983,1983,1983,1983,0
20241205,153300,782141029,1983,1983,1983,1983,0
20241205,153200,782141029,1983,1983,1983,1983,0
20241205,153100,782141029,1983,1983,1983,1983,0
20241205,153000,782141029,1983,1983,1983,1983,14048
20241205,152900,754283845,1987,1987,1987,1987,0
20241205,152800,754283845,1987,1987,1987,1987,0
20241205,152700,754283845,1987,1987,1987,1987,0
20241205,152600,754283845,1987,1987,1987,1987,0
20241205,152500,754283845,1987,1987,1987,1987,0
20241205,152400,754283845,1987,1987,1987,1987,0
20241205,152300,754283845,1987,1987,1987,1987,0
20241205,152200,754283845,1987,1987,1987,1987,0
20241205,152100,754283845,1987,1987,1987,1987,0
20241205,152000,754283845,1987,1987,1987,1987,0
20241205,151900,754283845,1987,1987,1987,1986,1943
20241205,151800,750424804,1987,1990,1990,1987,3470
20241205,151700,743527350,1990,1990,1990,1989,559
20241205,151600,742414949,1990,1989,1990,1989,301
20241205,151500,741816233,1989,1989,1989,1989,10
20241205,151400,741796343,1989,1988,1989,1988,791
20241205,151300,740223235,1989,1989,1989,1989,150
20241205,151200,739924885,1988,1988,1988,1988,5
20241205,151100,739914945,1987,1987,1987,1987,0
20241205,151000,739914945,1987,1987,1987,1987,231
20241205,150900,739455948,1988,1987,1988,1987,40
20241205,150800,739376450,1988,1988,1988,1988,868
20241205,150700,737650866,1988,1988,1988,1987,252
20241205,150600,737150140,1987,1988,1988,1987,111
20241205,150500,736929474,1988,1988,1988,1988,30
20241205,150400,736869834,1988,1989,1989,1988,352
20241205,150300,736170057,1989,1989,1989,1989,7
20241205,150200,736156134,1989,1988,1989,1988,602
20241205,150100,734959356,1989,1989,1989,1989,0
20241205,150000,734959356,1989,1988,1989,1988,1928
20241205,145900,731126488,1988,1989,1989,1988,28
20241205,145800,731070797,1989,1989,1989,1989,160
20241205,145700,730752557,1988,1989,1989,1988,151
20241205,145600,730452239,1989,1989,1989,1989,1
20241205,145500,730450250,1989,1988,1989,1988,3
20241205,145400,730444284,1988,1989,1989,1988,230
20241205,145300,729986821,1989,1989,1989,1989,0
20241205,145200,729986821,1989,1989,1989,1989,298
20241205,145100,729394099,1989,1990,1990,1989,1044
20241205,145000,727317582,1989,1989,1989,1989,946
20241205,144900,725435988,1990,1990,1990,1990,421
20241205,144800,724598198,1990,1990,1990,1990,0
20241205,144700,724598198,1990,1990,1990,1990,50
20241205,144600,724498698,1990,1987,1990,1987,529
20241205,144500,723447488,1987,1988,1988,1987,1469
20241205,144400,720528567,1988,1988,1988,1988,200
20241205,144300,720130967,1988,1989,1989,1988,501
20241205,144200,719134479,1989,1990,1990,1989,2
20241205,144100,719130500,1987,1987,1987,1987,0
20241205,144000,719130500,1987,1987,1987,1987,0
20241205,143900,719130500,1987,1987,1987,1987,0
20241205,143800,719130500,1987,1987,1987,1987,173
20241205,143700,718786749,1987,1987,1987,1987,502
20241205,143600,717789275,1986,1986,1986,1986,409
20241205,143500,716977001,1987,1987,1987,1987,8
20241205,143400,716961105,1986,1988,1988,1986,318
20241205,143300,716329236,1987,1987,1987,1987,0
20241205,143200,716329236,1987,1987,1987,1987,0
20241205,143100,716329236,1987,1988,1988,1987,1400
20241205,143000,713546987,1988,1988,1988,1988,100
20241205,142900,713348187,1988,1987,1988,1987,4321
20241205,142800,704762288,1988,1988,1988,1988,2626
20241205,142700,699541800,1988,1988,1988,1988,100
20241205,142600,699343000,1989,1991,1991,1989,4553
20241205,142500,690284644,1991,1996,1996,1991,5
20241205,142400,690274682,1990,1991,1991,1990,267
20241205,142300,689743342,1990,1991,1991,1990,902
20241205,142200,687948352,1990,1990,1990,1990,0
20241205,142100,687948352,1990,1990,1990,1990,263
20241205,142000,687424982,1990,1990,1990,1990,0
20241205,141900,687424982,1990,1990,1990,1990,261
20241205,141800,686905592,1990,1990,1990,1990,1039
20241205,141700,684837982,1991,1991,1991,1991,13
20241205,141600,684812099,1992,1992,1992,1992,2
20241205,141500,684808115,1989,1989,1989,1989,0
20241205,141400,684808115,1989,1989,1989,1989,0
20241205,141300,684808115,1989,1989,1989,1989,24
20241205,141200,684760379,1988,1989,1989,1988,366
20241205,141100,684032430,1990,1990,1990,1989,2865
20241205,141000,678333841,1990,1990,1990,1990,1
20241205,140900,678331851,1989,1989,1989,1989,0
20241205,140800,678331851,1989,1989,1989,1989,0
20241205,140700,678331851,1989,1990,1990,1989,129
20241205,140600,678075188,1990,1991,1991,1990,2710
20241205,140500,672682257,1990,1990,1990,1990,0
20241205,140400,672682257,1990,1990,1990,1990,0
20241205,140300,672682257,1990,1990,1990,1990,411
20241205,140200,671864367,1990,1991,1991,1990,1641
20241205,140100,668598060,1991,1992,1992,1991,385
20241205,140000,667831516,1991,1991,1991,1991,1
20241205,135900,667829525,1991,1991,1991,1991,1078
20241205,135800,665683227,1991,1993,1993,1991,3623
20241205,135700,658469575,1993,1993,1993,1993,0
20241205,135600,658469575,1993,1993,1993,1993,2
20241205,135500,658465589,1992,1993,1993,1992,39
20241205,135400,658387871,1997,1997,1997,1997,30
20241205,135300,658327961,1997,1997,1997,1997,23
20241205,135200,658282030,1997,1997,1997,1997,0
20241205,135100,658282030,1997,1997,1997,1997,0
20241205,135000,658282030,1997,1997,1997,1997,0
20241205,134900,658282030,1997,1997,1997,1997,0
20241205,134800,658282030,1997,1997,1997,1997,0
20241205,134700,658282030,1997,1997,1997,1997,0
20241205,134600,658282030,1997,1997,1997,1997,1
20241205,134500,658280033,1993,1993,1993,1993,0
20241205,134400,658280033,1993,1993,1993,1993,0
20241205,134300,658280033,1993,1993,1993,1993,0
20241205,134200,658280033,1993,1993,1993,1993,50
20241205,134100,658180383,1997,1997,1997,1997,0
20241205,134000,658180383,1997,1997,1997,1997,64
20241205,133900,658052575,1991,1991,1991,1991,0
20241205,133800,658052575,1991,1991,1991,1991,0
20241205,133700,658052575,1991,1991,1991,1991,0
20241205,133600,658052575,1991,1998,1998,1991,110
20241205,133500,657833495,1991,1991,1991,1991,450
20241205,133400,656937545,1991,1991,1991,1991,10
20241205,133300,656917635,1991,1991,1991,1991,1
20241205,133200,656915644,1991,1991,1991,1991,0
20241205,133100,656915644,1991,1991,1991,1991,20
20241205,133000,656875824,1990,1990,1990,1990,10
20241205,132900,656855924,1990,1990,1990,1990,0
20241205,132800,656855924,1990,1990,1990,1990,0
20241205,132700,656855924,1990,1990,1990,1990,0
20241205,132600,656855924,1990,1990,1990,1990,0
20241205,132500,656855924,1990,1993,1993,1990,8
20241205,132400,656839992,1997,1997,1997,1997,1
20241205,132300,656837995,1987,1988,1988,1987,5580
20241205,132200,645746166,1989,1990,1991,1989,7009
20241205,132100,631804225,1990,1990,1990,1990,2280
20241205,132000,627267025,1990,1990,1990,1990,4001
20241205,131900,619305035,1990,1990,1990,1990,1500
20241205,131800,616320035,1990,1990,1990,1990,77
20241205,131700,616166805,1990,1989,1990,1989,541
20241205,131600,615090715,1990,1990,1990,1990,200
20241205,131500,614692715,1990,1990,1990,1990,1
20241205,131400,614690725,1990,1990,1990,1990,0
20241205,131300,614690725,1990,1990,1990,1990,5
20241205,131200,614680775,1990,1990,1990,1990,600
20241205,131100,613486775,1990,1990,1990,1990,10
20241205,131000,613466875,1989,1989,1989,1989,46
20241205,130900,613375381,1990,1990,1990,1990,10
20241205,130800,613355481,1990,1990,1990,1990,17
20241205,130700,613321651,1990,1990,1990,1990,0
20241205,130600,613321651,1990,1990,1990,1990,6
20241205,130500,613309711,1988,1988,1988,1988,56
20241205,130400,613198383,1988,1988,1988,1988,757
20241205,130300,611693467,1988,1989,1989,1988,2824
20241205,130200,606079105,1989,1989,1989,1989,17
20241205,130100,606045292,1990,1995,1995,1989,17287
20241205,130000,571622951,1996,1999,1999,1996,3176
20241205,125900,565278629,1999,1999,1999,1999,25
20241205,125800,565228654,1999,1998,1999,1998,194
20241205,125700,564841039,1998,1998,1998,1998,309
20241205,125600,564223657,1998,1998,1998,1998,4
20241205,125500,564215665,1997,1997,1997,1997,4
20241205,125400,564207677,1998,1998,1998,1998,0
20241205,125300,564207677,1998,1998,1998,1997,105
20241205,125200,563997987,1995,1995,1995,1995,32
20241205,125100,563934147,1995,1995,1995,1995,0
20241205,125000,563934147,1995,1995,1995,1995,0
20241205,124900,563934147,1995,1995,1995,1995,458
20241205,124800,563020437,1999,1999,1999,1999,3
20241205,124700,563014440,2000,2000,2000,2000,0
20241205,124600,563014440,2000,2000,2000,2000,0
20241205,124500,563014440,2000,2000,2000,2000,10
20241205,124400,562994440,2000,2000,2000,2000,0
20241205,124300,562994440,2000,2000,2000,2000,4
20241205,124200,562986440,1995,1995,1995,1995,9
20241205,124100,562968485,1995,1995,1995,1995,250
20241205,124000,562469735,2005,2005,2005,2005,0
20241205,123900,562469735,2005,2005,2005,2005,3
20241205,123800,562463720,2005,2005,2005,2005,0
20241205,123700,562463720,2005,2005,2005,2005,0
20241205,123600,562463720,2005,2005,2005,2005,0
20241205,123500,562463720,2005,2005,2005,2005,0
20241205,123400,562463720,2005,2005,2005,2005,4
20241205,123300,562455700,1995,1995,1995,1995,0
20241205,123200,562455700,1995,1995,1995,1995,226
20241205,123100,562004830,1995,1995,1995,1995,200
20241205,123000,561605830,1995,1995,1995,1995,2017
20241205,122900,557581915,1993,1998,2005,1993,3580
20241205,122800,550439344,1998,1998,1998,1998,0
20241205,122700,550439344,1998,1998,1998,1998,361
20241205,122600,549718066,2010,2010,2010,2010,15
20241205,122500,549687916,2010,2010,2010,2010,5
20241205,122400,549677866,2010,2010,2010,2010,14
20241205,122300,549649726,2010,2010,2010,2010,0
20241205,122200,549649726,2010,2010,2010,2010,0
20241205,122100,549649726,2010,2010,2010,2010,249
20241205,122000,549149236,2010,2010,2010,2010,0
20241205,121900,549149236,2010,2010,2010,2010,3
20241205,121800,549143206,2010,2010,2010,2010,0
20241205,121700,549143206,2010,2010,2010,2010,0
20241205,121600,549143206,2010,2010,2010,2010,0
20241205,121500,549143206,2010,2010,2010,2010,0
20241205,121400,549143206,2010,2010,2010,2010,6
20241205,121300,549131146,2010,2010,2010,2010,0
20241205,121200,549131146,2010,2010,2010,2010,0
20241205,121100,549131146,2010,2010,2010,2010,0
20241205,121000,549131146,2010,2010,2010,2010,0
20241205,120900,549131146,2010,2010,2010,2010,3
20241205,120800,549125116,1994,1997,1997,1994,2094
20241205,120700,544947535,2010,2010,2010,2010,1
20241205,120600,544945525,1997,1997,1997,1997,901
20241205,120500,543146228,1998,2010,2010,1998,1187
20241205,120400,540772691,2010,2010,2010,2010,1
20241205,120300,540770681,2010,2010,2010,2010,0
20241205,120200,540770681,2010,2010,2010,2010,0
20241205,120100,540770681,2010,2010,2010,2010,0
20241205,120000,540770681,2010,2010,2010,2010,3
20241205,115900,540764651,2010,2010,2010,2010,1182
20241205,115800,538388831,2010,2010,2010,2010,25
20241205,115700,538338581,2010,2010,2010,2010,48
20241205,115600,538242101,2005,2000,2005,2000,188
20241205,115500,537865841,2005,2005,2005,2005,4
20241205,115400,537857821,2005,2005,2005,2005,1
20241205,115300,537855816,1997,1997,1997,1997,0
20241205,115200,537855816,1997,1997,1997,1997,0
20241205,115100,537855816,1997,2000,2000,1997,82
20241205,115000,537691890,2010,2010,2010,2010,3
20241205,114900,537685860,1995,1995,1995,1995,0
20241205,114800,537685860,1995,1995,1995,1995,0
20241205,114700,537685860,1995,2010,2010,1995,86
20241205,114600,537513681,2010,2010,2010,2010,20
20241205,114500,537473481,2010,2010,2010,2010,4
20241205,114400,537465441,1994,1994,1994,1994,0
20241205,114300,537465441,1994,1994,1994,1994,0
20241205,114200,537465441,1994,2000,2000,1994,400
20241205,114100,536667209,2010,2010,2010,2010,46
20241205,114000,536574749,2010,2010,2010,2010,3
20241205,113900,536568719,2005,2005,2005,2005,0
20241205,113800,536568719,2005,2005,2005,2005,0
20241205,113700,536568719,2005,2005,2005,2005,21
20241205,113600,536526614,2005,2005,2005,2005,11
20241205,113500,536504559,2005,2005,2005,2005,4
20241205,113400,536496539,2005,2005,2005,2005,0
20241205,113300,536496539,2005,2005,2005,2005,1
20241205,113200,536494534,2005,2005,2010,1994,7428
20241205,113100,521639067,2010,2010,2010,2010,0
20241205,113000,521639067,2010,2010,2010,2010,3
20241205,112900,521633037,2005,2005,2005,2005,5
20241205,112800,521623012,2005,2005,2005,2005,0
20241205,112700,521623012,2005,2005,2005,2005,0
20241205,112600,521623012,2005,2000,2005,2000,217
20241205,112500,521187952,2005,2005,2005,2005,125
20241205,112400,520937327,2005,2005,2005,2005,301
20241205,112300,520333822,2005,2000,2005,2000,314
20241205,112200,519704352,2005,2005,2005,2005,1010
20241205,112100,517679302,2005,2005,2005,2005,3
20241205,112000,517673287,2005,2005,2005,2005,69
20241205,111900,517534942,2000,2000,2000,2000,1000
20241205,111800,515534942,2000,2005,2010,2000,96
20241205,111700,515342712,2005,1996,2005,1996,1261
20241205,111600,512824711,1996,1996,1996,1996,4
20241205,111500,512816727,1994,1996,1996,1994,143
20241205,111400,512531575,1996,1996,1996,1996,5
20241205,111300,512521595,1997,1997,1997,1997,0
20241205,111200,512521595,1997,1993,1997,1993,179
20241205,111100,512164819,1995,1992,1996,1992,54
20241205,111000,512057089,1993,1993,1993,1993,0
20241205,110900,512057089,1993,1993,1993,1993,0
20241205,110800,512057089,1993,1993,1993,1993,1
20241205,110700,512055096,1990,1991,1991,1990,219
20241205,110600,511619141,1990,1991,1991,1990,10574
20241205,110500,490576877,1990,1991,1991,1990,2444
20241205,110400,485710882,1993,1993,1993,1992,426
20241205,110300,484862232,1993,1991,1993,1988,3727
20241205,110200,477449698,1989,1993,1993,1989,5869
20241205,110100,465767645,1993,1994,1994,1993,505
20241205,110000,464761175,1994,1993,1995,1993,752
20241205,105900,463261431,1993,1993,1993,1993,196
20241205,105800,462870803,1993,1993,1993,1993,0
20241205,105700,462870803,1993,1993,1993,1993,214
20241205,105600,462444301,1993,1993,1993,1993,4
20241205,105500,462436329,1992,1992,1992,1992,1445
20241205,105400,459557889,1993,1993,1993,1993,539
20241205,105300,458483662,1993,1993,1993,1993,653
20241205,105200,457182233,1993,1995,1995,1993,255
20241205,105100,456674008,1995,1994,1995,1994,138
20241205,105000,456398835,1995,1996,1996,1995,167
20241205,104900,456065653,1996,1996,1996,1996,958
20241205,104800,454153485,1996,1996,1996,1996,2
20241205,104700,454149493,1996,1998,1998,1995,1689
20241205,104600,450777498,1998,1998,1998,1998,333
20241205,104500,450112164,1999,1999,1999,1999,101
20241205,104400,449910265,2005,2005,2005,2005,0
20241205,104300,449910265,2005,2005,2005,2005,225
20241205,104200,449459140,2005,2005,2005,2005,275
20241205,104100,448907765,2000,2000,2000,2000,30
20241205,104000,448847765,2000,2010,2010,2000,15
20241205,103900,448817755,2010,2000,2010,2000,2116
20241205,103800,444585525,2005,2000,2005,2000,4
20241205,103700,444577515,2000,2005,2010,2000,1220
20241205,103600,442135825,2015,2005,2015,2005,3
20241205,103500,442129800,2010,2010,2010,2010,0
20241205,103400,442129800,2010,2010,2010,2010,159
20241205,103300,441810210,2000,2000,2000,2000,153
20241205,103200,441504210,2000,2015,2015,2000,4
20241205,103100,441496165,2000,2000,2000,2000,0
20241205,103000,441496165,2000,2000,2000,2000,484
20241205,102900,440528165,2000,2000,2000,2000,0
20241205,102800,440528165,2000,2015,2015,2000,2
20241205,102700,440524150,2015,2015,2015,2015,4
20241205,102600,440516090,2000,2010,2010,2000,700
20241205,102500,439109230,2010,2010,2010,2010,0
20241205,102400,439109230,2010,2010,2010,2010,1
20241205,102300,439107220,2010,2010,2010,2010,500
20241205,102200,438102220,2010,2010,2010,2010,3
20241205,102100,438096190,2000,2000,2000,2000,395
20241205,102000,437306190,2000,2005,2005,2000,2292
20241205,101900,432722040,2015,2015,2015,2015,0
20241205,101800,432722040,2015,2015,2015,2015,2
20241205,101700,432718010,2015,2000,2015,1999,43
20241205,101600,432632002,2000,2000,2000,2000,8071
20241205,101500,416490002,2000,2015,2015,2000,1143
20241205,101400,414194902,2015,2015,2015,2015,2
20241205,101300,414190872,2020,2020,2020,2020,402
20241205,101200,413378832,2015,2015,2020,2015,265
20241205,101100,412844842,2015,2015,2015,2015,586
20241205,101000,411664052,2015,2015,2015,2015,2938
20241205,100900,405743982,2020,2020,2020,2020,9
20241205,100800,405725802,2015,2020,2025,2015,3896
20241205,100700,397865877,2015,1999,2015,1999,3850
20241205,100600,390136322,2010,2010,2010,2010,0
20241205,100500,390136322,2010,2000,2015,2000,760
20241205,100400,388615557,1986,1986,1986,1986,0
20241205,100300,388615557,1986,2000,2015,1986,19856
20241205,100200,349074192,2000,2000,2000,2000,50
20241205,100100,348974192,2000,2005,2005,2000,108
20241205,100000,348758017,2000,2005,2005,2000,552
20241205,095900,347653967,2015,2015,2015,2015,0
20241205,095800,347653967,2015,2000,2015,2000,195
20241205,095700,347263832,2000,2005,2005,2000,325
20241205,095600,346613807,2005,2005,2005,2000,510
20241205,095500,345593597,2010,2010,2010,2010,0
20241205,095400,345593597,2010,2010,2010,2010,0
20241205,095300,345593597,2010,2005,2010,2000,204
20241205,095200,345185467,2000,2005,2005,2000,575
20241205,095100,344035337,2010,2010,2010,2005,125
20241205,095000,343784587,2010,2015,2015,2010,18
20241205,094900,343748392,2015,2010,2015,2010,1747
20241205,094800,340230072,2010,2005,2010,2005,232
20241205,094700,339764897,2005,2005,2005,1996,4104
20241205,094600,331564254,2005,2005,2005,2005,14
20241205,094500,331536184,2005,2005,2005,2005,100
20241205,094400,331335684,2010,2010,2010,2010,309
20241205,094300,330714594,2015,2010,2015,2010,4003
20241205,094200,322654754,2010,2010,2010,2010,0
20241205,094100,322654754,2010,2000,2010,2000,2067
20241205,094000,318508694,2005,1999,2005,1999,1128
20241205,093900,316248410,1999,1996,1999,1992,1130
20241205,093800,313995254,1991,1992,1992,1991,40
20241205,093700,313915612,1990,1991,1991,1990,1785
20241205,093600,310363434,1990,1990,1994,1990,2735
20241205,093500,304917482,1991,1990,1991,1990,226
20241205,093400,304467578,1989,1997,1997,1989,2646
20241205,093300,299186680,1997,1996,1997,1996,58
20241205,093200,299070861,1996,1996,1996,1996,3
20241205,093100,299064873,1996,1996,1996,1996,101
20241205,093000,298863277,1996,1996,1996,1996,670
20241205,092900,297525957,1996,1987,1996,1987,203
20241205,092800,297122569,1987,1992,1992,1986,16064
20241205,092700,265180334,1996,1996,1996,1992,7283
20241205,092600,250661484,1994,1999,1999,1994,1554
20241205,092500,247560678,1994,1996,1996,1994,240
20241205,092400,247081974,1996,1995,1996,1994,2563
20241205,092300,241968433,1995,1996,1996,1994,779
20241205,092200,240413649,1999,1997,1999,1994,1592
20241205,092100,237235646,1994,1995,1996,1994,2009
20241205,092000,233228267,1995,1999,1999,1995,4410
20241205,091900,224420723,1999,1995,1999,1995,2205
20241205,091800,220020544,1995,1989,1995,1989,10620
20241205,091700,198844599,1988,1991,1991,1988,7692
20241205,091600,183548148,1991,1990,1995,1990,1602
20241205,091500,180356642,1987,1988,1988,1987,3433
20241205,091400,173533884,1988,1989,1998,1987,3677
20241205,091300,166223470,1989,1993,1993,1989,6664
20241205,091200,152958100,1993,2000,2000,1992,9749
20241205,091100,133509720,2000,2035,2035,2000,25693
20241205,091000,81927610,2035,2035,2035,2035,1011
20241205,090900,79870225,2035,2020,2035,2020,451
20241205,090800,78953175,2020,2030,2030,2020,6645
20241205,090700,65513110,2030,2040,2040,2030,5455
20241205,090600,54419390,2040,2045,2045,2035,2271
20241205,090500,49788345,2045,2050,2055,2045,2219
20241205,090400,45249850,2045,2055,2055,2045,6757
20241205,090300,31397275,2060,2070,2075,2060,8968
20241205,090200,12892570,2075,2075,2080,2075,736
20241205,090100,11365320,2070,2080,2085,2070,2272
20241205,090000,6639220,2080,2055,2080,2055,3224