stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,204000,1951160469,1958,1958,1958,1958,49632
20240903,203900,1951160469,1958,1958,1958,1958,0
20240903,203800,1951160469,1958,1958,1958,1958,0
20240903,203700,1951160469,1958,1958,1958,1958,0
20240903,203600,1951160469,1958,1958,1958,1958,0
20240903,203500,1951160469,1958,1958,1958,1958,0
20240903,203400,1951160469,1958,1958,1958,1958,0
20240903,203300,1951160469,1958,1958,1958,1958,0
20240903,203200,1951160469,1958,1958,1958,1958,0
20240903,203100,1951160469,1958,1958,1958,1958,0
20240903,203000,1951160469,1958,1958,1958,1958,0
20240903,202900,1951160469,1958,1958,1958,1958,0
20240903,202800,1951160469,1958,1958,1958,1958,0
20240903,202700,1951160469,1958,1958,1958,1958,0
20240903,202600,1951160469,1958,1958,1958,1958,0
20240903,202500,1951160469,1958,1958,1958,1958,0
20240903,202400,1951160469,1958,1958,1958,1958,0
20240903,202300,1951160469,1958,1958,1958,1958,0
20240903,202200,1951160469,1958,1958,1958,1958,0
20240903,202100,1951160469,1958,1958,1958,1958,0
20240903,202000,1951160469,1958,1958,1958,1958,0
20240903,201900,1951160469,1958,1958,1958,1958,0
20240903,201800,1951160469,1958,1958,1958,1958,0
20240903,201700,1951160469,1958,1958,1958,1958,0
20240903,201600,1951160469,1958,1958,1958,1958,0
20240903,201500,1951160469,1958,1958,1958,1958,0
20240903,201400,1951160469,1958,1958,1958,1958,0
20240903,201300,1951160469,1958,1958,1958,1958,0
20240903,201200,1951160469,1958,1958,1958,1958,0
20240903,201100,1951160469,1958,1958,1958,1958,0
20240903,201000,1951160469,1958,1958,1958,1958,49632
20240903,200900,1951160469,1958,1958,1958,1958,0
20240903,200800,1951160469,1958,1958,1958,1958,0
20240903,200700,1951160469,1958,1958,1958,1958,0
20240903,200600,1951160469,1958,1958,1958,1958,0
20240903,200500,1951160469,1958,1958,1958,1958,0
20240903,200400,1951160469,1958,1958,1958,1958,0
20240903,200300,1951160469,1958,1958,1958,1958,0
20240903,200200,1951160469,1958,1958,1958,1958,0
20240903,200100,1951160469,1958,1958,1958,1958,0
20240903,200000,1951160469,1958,1958,1958,1958,0
20240903,195900,1951160469,1958,1958,1958,1958,0
20240903,195800,1951160469,1958,1958,1958,1958,0
20240903,195700,1951160469,1958,1958,1958,1958,0
20240903,195600,1951160469,1958,1958,1958,1958,0
20240903,195500,1951160469,1958,1958,1958,1958,0
20240903,195400,1951160469,1958,1958,1958,1958,0
20240903,195300,1951160469,1958,1958,1958,1958,0
20240903,195200,1951160469,1958,1958,1958,1958,0
20240903,195100,1951160469,1958,1958,1958,1958,0
20240903,195000,1951160469,1958,1958,1958,1958,0
20240903,194900,1951160469,1958,1958,1958,1958,0
20240903,194800,1951160469,1958,1958,1958,1958,0
20240903,194700,1951160469,1958,1958,1958,1958,0
20240903,194600,1951160469,1958,1958,1958,1958,0
20240903,194500,1951160469,1958,1958,1958,1958,0
20240903,194400,1951160469,1958,1958,1958,1958,0
20240903,194300,1951160469,1958,1958,1958,1958,0
20240903,194200,1951160469,1958,1958,1958,1958,0
20240903,194100,1951160469,1958,1958,1958,1958,0
20240903,194000,1951160469,1958,1958,1958,1958,49632
20240903,193900,1951160469,1958,1958,1958,1958,0
20240903,193800,1951160469,1958,1958,1958,1958,0
20240903,193700,1951160469,1958,1958,1958,1958,0
20240903,193600,1951160469,1958,1958,1958,1958,0
20240903,193500,1951160469,1958,1958,1958,1958,0
20240903,193400,1951160469,1958,1958,1958,1958,0
20240903,193300,1951160469,1958,1958,1958,1958,0
20240903,193200,1951160469,1958,1958,1958,1958,0
20240903,193100,1951160469,1958,1958,1958,1958,0
20240903,193000,1951160469,1958,1958,1958,1958,0
20240903,192900,1951160469,1958,1958,1958,1958,0
20240903,192800,1951160469,1958,1958,1958,1958,0
20240903,192700,1951160469,1958,1958,1958,1958,0
20240903,192600,1951160469,1958,1958,1958,1958,0
20240903,192500,1951160469,1958,1958,1958,1958,0
20240903,192400,1951160469,1958,1958,1958,1958,0
20240903,192300,1951160469,1958,1958,1958,1958,0
20240903,192200,1951160469,1958,1958,1958,1958,0
20240903,192100,1951160469,1958,1958,1958,1958,0
20240903,192000,1951160469,1958,1958,1958,1958,0
20240903,191900,1951160469,1958,1958,1958,1958,0
20240903,191800,1951160469,1958,1958,1958,1958,0
20240903,191700,1951160469,1958,1958,1958,1958,0
20240903,191600,1951160469,1958,1958,1958,1958,0
20240903,191500,1951160469,1958,1958,1958,1958,0
20240903,191400,1951160469,1958,1958,1958,1958,0
20240903,191300,1951160469,1958,1958,1958,1958,0
20240903,191200,1951160469,1958,1958,1958,1958,0
20240903,191100,1951160469,1958,1958,1958,1958,0
20240903,191000,1951160469,1958,1958,1958,1958,49632
20240903,190900,1951160469,1958,1958,1958,1958,0
20240903,190800,1951160469,1958,1958,1958,1958,0
20240903,190700,1951160469,1958,1958,1958,1958,0
20240903,190600,1951160469,1958,1958,1958,1958,0
20240903,190500,1951160469,1958,1958,1958,1958,0
20240903,190400,1951160469,1958,1958,1958,1958,0
20240903,190300,1951160469,1958,1958,1958,1958,0
20240903,190200,1951160469,1958,1958,1958,1958,0
20240903,190100,1951160469,1958,1958,1958,1958,0
20240903,190000,1951160469,1958,1958,1958,1958,0
20240903,185900,1951160469,1958,1958,1958,1958,0
20240903,185800,1951160469,1958,1958,1958,1958,0
20240903,185700,1951160469,1958,1958,1958,1958,0
20240903,185600,1951160469,1958,1958,1958,1958,0
20240903,185500,1951160469,1958,1958,1958,1958,0
20240903,185400,1951160469,1958,1958,1958,1958,0
20240903,185300,1951160469,1958,1958,1958,1958,0
20240903,185200,1951160469,1958,1958,1958,1958,0
20240903,185100,1951160469,1958,1958,1958,1958,0
20240903,185000,1951160469,1958,1958,1958,1958,0
20240903,184900,1951160469,1958,1958,1958,1958,0
20240903,184800,1951160469,1958,1958,1958,1958,0
20240903,184700,1951160469,1958,1958,1958,1958,0
20240903,184600,1951160469,1958,1958,1958,1958,0
20240903,184500,1951160469,1958,1958,1958,1958,0
20240903,184400,1951160469,1958,1958,1958,1958,0
20240903,184300,1951160469,1958,1958,1958,1958,0
20240903,184200,1951160469,1958,1958,1958,1958,0
20240903,184100,1951160469,1958,1958,1958,1958,0
20240903,184000,1951160469,1958,1958,1958,1958,49632
20240903,183900,1951160469,1958,1958,1958,1958,0
20240903,183800,1951160469,1958,1958,1958,1958,0
20240903,183700,1951160469,1958,1958,1958,1958,0
20240903,183600,1951160469,1958,1958,1958,1958,0
20240903,183500,1951160469,1958,1958,1958,1958,0
20240903,183400,1951160469,1958,1958,1958,1958,0
20240903,183300,1951160469,1958,1958,1958,1958,0
20240903,183200,1951160469,1958,1958,1958,1958,0
20240903,183100,1951160469,1958,1958,1958,1958,0
20240903,183000,1951160469,1958,1958,1958,1958,0
20240903,182900,1951160469,1958,1958,1958,1958,0
20240903,182800,1951160469,1958,1958,1958,1958,0
20240903,182700,1951160469,1958,1958,1958,1958,0
20240903,182600,1951160469,1958,1958,1958,1958,0
20240903,182500,1951160469,1958,1958,1958,1958,0
20240903,182400,1951160469,1958,1958,1958,1958,0
20240903,182300,1951160469,1958,1958,1958,1958,0
20240903,182200,1951160469,1958,1958,1958,1958,0
20240903,182100,1951160469,1958,1958,1958,1958,0
20240903,182000,1951160469,1958,1958,1958,1958,0
20240903,181900,1951160469,1958,1958,1958,1958,0
20240903,181800,1951160469,1958,1958,1958,1958,0
20240903,181700,1951160469,1958,1958,1958,1958,0
20240903,181600,1951160469,1958,1958,1958,1958,0
20240903,181500,1951160469,1958,1958,1958,1958,0
20240903,181400,1951160469,1958,1958,1958,1958,0
20240903,181300,1951160469,1958,1958,1958,1958,0
20240903,181200,1951160469,1958,1958,1958,1958,0
20240903,181100,1951160469,1958,1958,1958,1958,0
20240903,181000,1951160469,1958,1958,1958,1958,49632
20240903,180900,1951160469,1958,1958,1958,1958,0
20240903,180800,1951160469,1958,1958,1958,1958,0
20240903,180700,1951160469,1958,1958,1958,1958,0
20240903,180600,1951160469,1958,1958,1958,1958,0
20240903,180500,1951160469,1958,1958,1958,1958,0
20240903,180400,1951160469,1958,1958,1958,1958,0
20240903,180300,1951160469,1958,1958,1958,1958,0
20240903,180200,1951160469,1958,1958,1958,1958,0
20240903,180100,1951160469,1958,1958,1958,1958,0
20240903,180000,1951160469,1958,1958,1958,1958,0
20240903,175900,1951160469,1958,1958,1958,1958,0
20240903,175800,1951160469,1958,1958,1958,1958,0
20240903,175700,1951160469,1958,1958,1958,1958,0
20240903,175600,1951160469,1958,1958,1958,1958,0
20240903,175500,1951160469,1958,1958,1958,1958,0
20240903,175400,1951160469,1958,1958,1958,1958,0
20240903,175300,1951160469,1958,1958,1958,1958,0
20240903,175200,1951160469,1958,1958,1958,1958,0
20240903,175100,1951160469,1958,1958,1958,1958,0
20240903,175000,1951160469,1958,1958,1958,1958,0
20240903,174900,1951160469,1958,1958,1958,1958,0
20240903,174800,1951160469,1958,1958,1958,1958,0
20240903,174700,1951160469,1958,1958,1958,1958,0
20240903,174600,1951160469,1958,1958,1958,1958,0
20240903,174500,1951160469,1958,1958,1958,1958,0
20240903,174400,1951160469,1958,1958,1958,1958,0
20240903,174300,1951160469,1958,1958,1958,1958,0
20240903,174200,1951160469,1958,1958,1958,1958,0
20240903,174100,1951160469,1958,1958,1958,1958,0
20240903,174000,1951160469,1958,1958,1958,1958,49632
20240903,173900,1951160469,1958,1958,1958,1958,0
20240903,173800,1951160469,1958,1958,1958,1958,0
20240903,173700,1951160469,1958,1958,1958,1958,0
20240903,173600,1951160469,1958,1958,1958,1958,0
20240903,173500,1951160469,1958,1958,1958,1958,0
20240903,173400,1951160469,1958,1958,1958,1958,0
20240903,173300,1951160469,1958,1958,1958,1958,0
20240903,173200,1951160469,1958,1958,1958,1958,0
20240903,173100,1951160469,1958,1958,1958,1958,0
20240903,173000,1951160469,1958,1958,1958,1958,0
20240903,172900,1951160469,1958,1958,1958,1958,0
20240903,172800,1951160469,1958,1958,1958,1958,0
20240903,172700,1951160469,1958,1958,1958,1958,0
20240903,172600,1951160469,1958,1958,1958,1958,0
20240903,172500,1951160469,1958,1958,1958,1958,0
20240903,172400,1951160469,1958,1958,1958,1958,0
20240903,172300,1951160469,1958,1958,1958,1958,0
20240903,172200,1951160469,1958,1958,1958,1958,0
20240903,172100,1951160469,1958,1958,1958,1958,0
20240903,172000,1951160469,1958,1958,1958,1958,0
20240903,171900,1951160469,1958,1958,1958,1958,0
20240903,171800,1951160469,1958,1958,1958,1958,0
20240903,171700,1951160469,1958,1958,1958,1958,0
20240903,171600,1951160469,1958,1958,1958,1958,0
20240903,171500,1951160469,1958,1958,1958,1958,0
20240903,171400,1951160469,1958,1958,1958,1958,0
20240903,171300,1951160469,1958,1958,1958,1958,0
20240903,171200,1951160469,1958,1958,1958,1958,0
20240903,171100,1951160469,1958,1958,1958,1958,0
20240903,171000,1951160469,1958,1958,1958,1958,49632
20240903,170900,1951160469,1958,1958,1958,1958,0
20240903,170800,1951160469,1958,1958,1958,1958,0
20240903,170700,1951160469,1958,1958,1958,1958,0
20240903,170600,1951160469,1958,1958,1958,1958,0
20240903,170500,1951160469,1958,1958,1958,1958,0
20240903,170400,1951160469,1958,1958,1958,1958,0
20240903,170300,1951160469,1958,1958,1958,1958,0
20240903,170200,1951160469,1958,1958,1958,1958,0
20240903,170100,1951160469,1958,1958,1958,1958,0
20240903,170000,1951160469,1958,1958,1958,1958,0
20240903,165900,1951160469,1958,1958,1958,1958,0
20240903,165800,1951160469,1958,1958,1958,1958,0
20240903,165700,1951160469,1958,1958,1958,1958,0
20240903,165600,1951160469,1958,1958,1958,1958,0
20240903,165500,1951160469,1958,1958,1958,1958,0
20240903,165400,1951160469,1958,1958,1958,1958,0
20240903,165300,1951160469,1958,1958,1958,1958,0
20240903,165200,1951160469,1958,1958,1958,1958,0
20240903,165100,1951160469,1958,1958,1958,1958,0
20240903,165000,1951160469,1958,1958,1958,1958,0
20240903,164900,1951160469,1958,1958,1958,1958,0
20240903,164800,1951160469,1958,1958,1958,1958,0
20240903,164700,1951160469,1958,1958,1958,1958,0
20240903,164600,1951160469,1958,1958,1958,1958,0
20240903,164500,1951160469,1958,1958,1958,1958,0
20240903,164400,1951160469,1958,1958,1958,1958,0
20240903,164300,1951160469,1958,1958,1958,1958,0
20240903,164200,1951160469,1958,1958,1958,1958,0
20240903,164100,1951160469,1958,1958,1958,1958,0
20240903,164000,1951160469,1958,1958,1958,1958,49632
20240903,163900,1951160469,1958,1958,1958,1958,0
20240903,163800,1951160469,1958,1958,1958,1958,0
20240903,163700,1951160469,1958,1958,1958,1958,0
20240903,163600,1951160469,1958,1958,1958,1958,0
20240903,163500,1951160469,1958,1958,1958,1958,0
20240903,163400,1951160469,1958,1958,1958,1958,0
20240903,163300,1951160469,1958,1958,1958,1958,0
20240903,163200,1951160469,1958,1958,1958,1958,0
20240903,163100,1951160469,1958,1958,1958,1958,0
20240903,163000,1951160469,1958,1958,1958,1958,0
20240903,162900,1951160469,1958,1958,1958,1958,0
20240903,162800,1951160469,1958,1958,1958,1958,0
20240903,162700,1951160469,1958,1958,1958,1958,0
20240903,162600,1951160469,1958,1958,1958,1958,0
20240903,162500,1951160469,1958,1958,1958,1958,0
20240903,162400,1951160469,1958,1958,1958,1958,0
20240903,162300,1951160469,1958,1958,1958,1958,0
20240903,162200,1951160469,1958,1958,1958,1958,0
20240903,162100,1951160469,1958,1958,1958,1958,0
20240903,162000,1951160469,1958,1958,1958,1958,0
20240903,161900,1951160469,1958,1958,1958,1958,0
20240903,161800,1951160469,1958,1958,1958,1958,0
20240903,161700,1951160469,1958,1958,1958,1958,0
20240903,161600,1951160469,1958,1958,1958,1958,0
20240903,161500,1951160469,1958,1958,1958,1958,0
20240903,161400,1951160469,1958,1958,1958,1958,0
20240903,161300,1951160469,1958,1958,1958,1958,0
20240903,161200,1951160469,1958,1958,1958,1958,0
20240903,161100,1951160469,1958,1958,1958,1958,0
20240903,161000,1951160469,1958,1958,1958,1958,49632
20240903,160900,1951160469,1958,1958,1958,1958,0
20240903,160800,1951160469,1958,1958,1958,1958,0
20240903,160700,1951160469,1958,1958,1958,1958,0
20240903,160600,1951160469,1958,1958,1958,1958,0
20240903,160500,1951160469,1958,1958,1958,1958,0
20240903,160400,1951160469,1958,1958,1958,1958,0
20240903,160300,1951160469,1958,1958,1958,1958,0
20240903,160200,1951160469,1958,1958,1958,1958,0
20240903,160100,1951160469,1958,1958,1958,1958,0
20240903,160000,1951160469,1958,1958,1958,1958,0
20240903,155900,1951160469,1958,1958,1958,1958,0
20240903,155800,1951160469,1958,1958,1958,1958,0
20240903,155700,1951160469,1958,1958,1958,1958,0
20240903,155600,1951160469,1958,1958,1958,1958,0
20240903,155500,1951160469,1958,1958,1958,1958,0
20240903,155400,1951160469,1958,1958,1958,1958,0
20240903,155300,1951160469,1958,1958,1958,1958,0
20240903,155200,1951160469,1958,1958,1958,1958,0
20240903,155100,1951160469,1958,1958,1958,1958,0
20240903,155000,1951160469,1958,1958,1958,1958,0
20240903,154900,1951160469,1958,1958,1958,1958,0
20240903,154800,1951160469,1958,1958,1958,1958,0
20240903,154700,1951160469,1958,1958,1958,1958,0
20240903,154600,1951160469,1958,1958,1958,1958,0
20240903,154500,1951160469,1958,1958,1958,1958,0
20240903,154400,1951160469,1958,1958,1958,1958,0
20240903,154300,1951160469,1958,1958,1958,1958,0
20240903,154200,1951160469,1958,1958,1958,1958,0
20240903,154100,1951160469,1958,1958,1958,1958,0
20240903,154000,1951160469,1958,1958,1958,1958,49632
20240903,153900,1951160469,1958,1958,1958,1958,0
20240903,153800,1951160469,1958,1958,1958,1958,0
20240903,153700,1951160469,1958,1958,1958,1958,0
20240903,153600,1951160469,1958,1958,1958,1958,0
20240903,153500,1951160469,1958,1958,1958,1958,0
20240903,153400,1951160469,1958,1958,1958,1958,0
20240903,153300,1951160469,1958,1958,1958,1958,0
20240903,153200,1951160469,1958,1958,1958,1958,0
20240903,153100,1951160469,1958,1958,1958,1958,0
20240903,153000,1951160469,1958,1958,1958,1958,49632
20240903,152900,1853981013,1967,1967,1967,1967,0
20240903,152800,1853981013,1967,1967,1967,1967,0
20240903,152700,1853981013,1967,1967,1967,1967,0
20240903,152600,1853981013,1967,1967,1967,1967,0
20240903,152500,1853981013,1967,1967,1967,1967,0
20240903,152400,1853981013,1967,1967,1967,1967,0
20240903,152300,1853981013,1967,1967,1967,1967,0
20240903,152200,1853981013,1967,1967,1967,1967,0
20240903,152100,1853981013,1967,1967,1967,1967,0
20240903,152000,1853981013,1967,1967,1967,1967,0
20240903,151900,1853981013,1967,1963,1967,1961,3748
20240903,151800,1846626363,1963,1967,1967,1962,5165
20240903,151700,1836482136,1968,1965,1968,1965,2871
20240903,151600,1830839901,1966,1967,1968,1966,2252
20240903,151500,1826411869,1967,1968,1968,1967,995
20240903,151400,1824454060,1969,1966,1969,1966,901
20240903,151300,1822681498,1966,1965,1966,1965,2706
20240903,151200,1817363101,1965,1964,1966,1964,1196
20240903,151100,1815012708,1965,1964,1965,1964,909
20240903,151000,1813226723,1967,1964,1967,1964,1288
20240903,150900,1810695729,1964,1966,1966,1964,2467
20240903,150800,1805849104,1966,1967,1967,1966,933
20240903,150700,1804014202,1969,1969,1969,1969,0
20240903,150600,1804014202,1969,1968,1969,1964,3723
20240903,150500,1796690124,1969,1971,1971,1969,406
20240903,150400,1795890408,1971,1973,1973,1971,25
20240903,150300,1795841087,1968,1974,1974,1968,1713
20240903,150200,1792467095,1970,1971,1971,1970,2730
20240903,150100,1787088687,1971,1972,1972,1971,466
20240903,150000,1786169850,1974,1972,1974,1971,1413
20240903,145900,1783382206,1974,1974,1974,1972,197
20240903,145800,1782993528,1975,1969,1975,1969,2326
20240903,145700,1778404826,1969,1973,1973,1969,121
20240903,145600,1778166497,1967,1972,1972,1967,1002
20240903,145500,1776195553,1972,1972,1972,1972,356
20240903,145400,1775493521,1967,1967,1972,1967,1870
20240903,145300,1771815226,1966,1966,1975,1966,1077
20240903,145200,1769693335,1967,1963,1967,1963,537
20240903,145100,1768637270,1975,1962,1975,1962,4155
20240903,145000,1760432584,1961,1967,1975,1961,5835
20240903,144900,1748971298,1974,1967,1974,1967,474
20240903,144800,1748038674,1976,1966,1976,1966,232
20240903,144700,1747582112,1972,1965,1973,1965,344
20240903,144600,1746904812,1974,1970,1975,1964,2679
20240903,144500,1741635457,1976,1970,1976,1970,1782
20240903,144400,1738124305,1970,1975,1975,1970,7487
20240903,144300,1723363063,1976,1976,1976,1976,8
20240903,144200,1723347255,1977,1977,1977,1977,2
20240903,144100,1723343301,1979,1979,1979,1979,0
20240903,144000,1723343301,1979,1979,1979,1979,0
20240903,143900,1723343301,1979,1979,1979,1979,50
20240903,143800,1723244351,1975,1975,1975,1975,0
20240903,143700,1723244351,1975,1980,1980,1975,9076
20240903,143600,1705318413,1977,1977,1977,1977,0
20240903,143500,1705318413,1977,1980,1980,1977,4010
20240903,143400,1697389498,1978,1978,1978,1978,0
20240903,143300,1697389498,1978,1978,1978,1978,841
20240903,143200,1695726000,1980,1980,1980,1980,0
20240903,143100,1695726000,1980,1980,1980,1980,101
20240903,143000,1695526020,1978,1976,1978,1976,2672
20240903,142900,1690243750,1976,1976,1976,1976,80
20240903,142800,1690085670,1975,1975,1975,1975,0
20240903,142700,1690085670,1975,1975,1975,1975,400
20240903,142600,1689295670,1977,1977,1977,1977,0
20240903,142500,1689295670,1977,1977,1977,1970,145
20240903,142400,1689009394,1977,1971,1977,1970,6514
20240903,142300,1676175180,1971,1975,1975,1971,1607
20240903,142200,1673005511,1975,1976,1976,1975,1000
20240903,142100,1671029882,1976,1980,1980,1976,2
20240903,142000,1671025926,1977,1977,1977,1977,40
20240903,141900,1670946846,1977,1978,1978,1977,1879
20240903,141800,1667231321,1978,1978,1978,1978,0
20240903,141700,1667231321,1978,1978,1978,1978,0
20240903,141600,1667231321,1978,1979,1979,1978,694
20240903,141500,1665857918,1979,1979,1979,1979,0
20240903,141400,1665857918,1979,1981,1982,1979,15352
20240903,141300,1635461094,1980,1980,1980,1980,2
20240903,141200,1635457134,1980,1983,1988,1980,9546
20240903,141100,1616542536,1983,1983,1983,1983,1
20240903,141000,1616540553,1983,1986,1990,1983,4327
20240903,140900,1607954453,1986,1986,1986,1986,0
20240903,140800,1607954453,1986,1986,1986,1986,0
20240903,140700,1607954453,1986,1986,1986,1986,863
20240903,140600,1606240535,1986,1985,1986,1985,1507
20240903,140500,1603247833,1986,1986,1986,1985,9810
20240903,140400,1583765644,1987,1990,1990,1987,2110
20240903,140300,1579569930,1989,1989,1989,1989,127
20240903,140200,1579317327,1989,1993,1993,1989,1000
20240903,140100,1577327637,1995,1995,1995,1994,1932
20240903,140000,1573473307,1995,1995,1995,1995,538
20240903,135900,1572399997,1995,1995,1995,1995,127
20240903,135800,1572146632,1995,1994,1995,1994,516
20240903,135700,1571117573,1995,1995,1995,1995,30
20240903,135600,1571057723,1995,1995,1995,1995,53
20240903,135500,1570951988,1989,1989,1989,1989,1143
20240903,135400,1568678561,1989,1991,1991,1989,11080
20240903,135300,1546630586,1996,1991,1996,1991,25
20240903,135200,1546580786,1991,1991,1991,1991,3540
20240903,135100,1539532646,1997,1997,1997,1997,0
20240903,135000,1539532646,1997,1997,1997,1997,1265
20240903,134900,1537006441,1995,1997,1997,1995,308
20240903,134800,1536391978,1997,1997,1997,1997,0
20240903,134700,1536391978,1997,1997,1997,1997,340
20240903,134600,1535712998,1991,1991,1991,1991,465
20240903,134500,1534787183,1991,1996,1996,1991,1511
20240903,134400,1531778727,1996,1996,1996,1996,434
20240903,134300,1530912463,1996,1991,1996,1990,366
20240903,134200,1530184110,1991,1991,1991,1991,3168
20240903,134100,1523876622,1991,1991,1991,1991,0
20240903,134000,1523876622,1991,1991,1991,1991,270
20240903,133900,1523339052,1991,1996,1996,1991,300
20240903,133800,1522741602,1991,1991,1991,1991,0
20240903,133700,1522741602,1991,1992,1992,1991,2722
20240903,133600,1517322078,1991,1993,1993,1991,444
20240903,133500,1516438024,1991,1991,1991,1991,0
20240903,133400,1516438024,1991,1992,1992,1991,1457
20240903,133300,1513536865,1992,1992,1992,1992,0
20240903,133200,1513536865,1992,1992,1992,1992,100
20240903,133100,1513337665,1991,1997,1997,1991,1369
20240903,133000,1510611727,1992,1992,1992,1992,375
20240903,132900,1509864727,2005,1999,2005,1999,615
20240903,132800,1508634432,1992,1992,1992,1992,16
20240903,132700,1508602560,1992,1998,1998,1992,901
20240903,132600,1506804726,1992,1992,1992,1992,2
20240903,132500,1506800742,1991,1991,1991,1991,10
20240903,132400,1506780832,1991,1991,1991,1991,90
20240903,132300,1506601642,1995,1992,1995,1991,1970
20240903,132200,1502677857,1991,1991,1991,1991,0
20240903,132100,1502677857,1991,1992,1992,1991,1895
20240903,132000,1498903018,1997,1997,1997,1997,10
20240903,131900,1498883048,1998,1992,1998,1992,470
20240903,131800,1497946256,1993,1994,1994,1993,2736
20240903,131700,1492492070,1994,1994,1994,1994,0
20240903,131600,1492492070,1994,1994,1994,1994,0
20240903,131500,1492492070,1994,1995,1995,1994,232
20240903,131400,1492029294,1995,1995,1995,1995,13
20240903,131300,1492003359,1995,1995,1995,1995,0
20240903,131200,1492003359,1995,1995,1995,1995,10
20240903,131100,1491983409,1995,1995,1995,1995,58
20240903,131000,1491867699,1995,1999,1999,1995,2871
20240903,130900,1486137197,2000,2000,2000,2000,0
20240903,130800,1486137197,2000,2000,2000,2000,11
20240903,130700,1486115197,2000,2000,2000,2000,0
20240903,130600,1486115197,2000,2000,2000,2000,0
20240903,130500,1486115197,2000,2000,2000,2000,733
20240903,130400,1484649197,2005,2005,2005,2005,1
20240903,130300,1484647192,2005,2005,2005,2005,0
20240903,130200,1484647192,2005,2005,2005,2000,3
20240903,130100,1484641182,2000,2000,2000,2000,10
20240903,130000,1484621182,2000,2000,2000,2000,4
20240903,125900,1484613182,2005,2005,2005,2005,204
20240903,125800,1484204162,2005,2005,2005,2005,115
20240903,125700,1483973587,2005,2005,2005,2005,1755
20240903,125600,1480454812,2000,2000,2000,2000,50
20240903,125500,1480354812,2000,2000,2000,2000,0
20240903,125400,1480354812,2000,2000,2000,2000,100
20240903,125300,1480154812,2000,2000,2000,2000,49
20240903,125200,1480056812,2000,2000,2000,2000,0
20240903,125100,1480056812,2000,2000,2000,2000,0
20240903,125000,1480056812,2000,2000,2000,2000,12
20240903,124900,1480032812,2000,2000,2000,2000,100
20240903,124800,1479832812,2000,2000,2000,2000,23
20240903,124700,1479786812,2000,2000,2000,2000,375
20240903,124600,1479036812,2010,2005,2010,2005,500
20240903,124500,1478033912,2000,2000,2000,1996,550
20240903,124400,1476934112,2000,2000,2000,2000,250
20240903,124300,1476434112,2000,2000,2000,2000,1650
20240903,124200,1473134112,2005,1996,2010,1996,9700
20240903,124100,1453711062,1996,1992,1996,1990,3176
20240903,124000,1447385735,1992,1995,1995,1992,1167
20240903,123900,1445059378,1996,1996,1996,1996,0
20240903,123800,1445059378,1996,1996,1996,1996,510
20240903,123700,1444041418,1995,1995,1995,1995,0
20240903,123600,1444041418,1995,1995,1995,1995,0
20240903,123500,1444041418,1995,1997,1997,1995,5897
20240903,123400,1432265183,1997,1998,1998,1997,2652
20240903,123300,1426966500,2000,1999,2000,1998,31
20240903,123200,1426904547,1999,1999,1999,1999,200
20240903,123100,1426504747,2010,1998,2010,1998,67
20240903,123000,1426370857,1998,1999,2010,1998,1501
20240903,122900,1423357984,1997,1998,1999,1997,712
20240903,122800,1421935492,1997,1995,1997,1995,761
20240903,122700,1420417065,1996,1996,1996,1996,0
20240903,122600,1420417065,1996,1994,1996,1992,4263
20240903,122500,1411917875,1994,1996,1996,1994,350
20240903,122400,1411219640,1996,1996,1996,1996,100
20240903,122300,1411020040,1996,1998,1999,1996,3684
20240903,122200,1403663184,1999,1999,1999,1999,7
20240903,122100,1403649191,1999,1999,1999,1999,22
20240903,122000,1403605213,1998,1999,1999,1998,1512
20240903,121900,1400583825,1999,1999,1999,1999,1777
20240903,121800,1397031602,1999,1999,1999,1999,0
20240903,121700,1397031602,1999,2000,2000,1999,860
20240903,121600,1395311862,2010,2010,2010,2010,0
20240903,121500,1395311862,2010,2000,2010,2000,45
20240903,121400,1395221812,2005,2005,2005,2005,2380
20240903,121300,1390449912,2005,2005,2005,2000,10041
20240903,121200,1370367572,2005,2005,2005,2005,1849
20240903,121100,1366660327,2010,2010,2010,2010,0
20240903,121000,1366660327,2010,2010,2010,2010,130
20240903,120900,1366399027,2005,2005,2005,2005,3466
20240903,120800,1359449697,2005,2005,2005,2005,0
20240903,120700,1359449697,2005,2005,2005,2005,368
20240903,120600,1358711857,2005,2005,2005,2005,135
20240903,120500,1358441182,2005,2005,2005,2005,572
20240903,120400,1357294322,2005,2005,2005,2005,50
20240903,120300,1357194072,2010,2010,2015,2010,4115
20240903,120200,1348922907,2010,2010,2010,2010,138
20240903,120100,1348645527,2010,2010,2010,2010,3011
20240903,120000,1342593417,2015,2015,2015,2015,815
20240903,115900,1340951192,2015,2015,2015,2015,0
20240903,115800,1340951192,2015,2015,2015,2015,169
20240903,115700,1340610657,2020,2020,2020,2020,609
20240903,115600,1339380477,2025,2015,2025,2015,3551
20240903,115500,1332210572,2015,2020,2025,2015,8973
20240903,115400,1314086962,2020,2010,2020,2010,6503
20240903,115300,1300981617,2010,2015,2015,2010,1171
20240903,115200,1298627802,2020,2010,2020,2010,6957
20240903,115100,1284610662,2010,2010,2010,2010,719
20240903,115000,1283165472,2010,2010,2010,2010,500
20240903,114900,1282160472,2010,2010,2015,2010,2301
20240903,114800,1277535457,2010,2010,2015,2010,4730
20240903,114700,1268025407,2010,2010,2010,2010,2378
20240903,114600,1263245627,2010,2005,2010,2005,2726
20240903,114500,1257767487,2005,2005,2005,2005,2217
20240903,114400,1253322402,2005,2005,2005,2005,2566
20240903,114300,1248177572,2005,2005,2005,2005,34
20240903,114200,1248109402,2010,2010,2010,2010,100
20240903,114100,1247908402,2010,2010,2010,2010,1
20240903,114000,1247906392,2010,2005,2010,2000,2284
20240903,113900,1243328382,2005,2005,2005,2005,0
20240903,113800,1243328382,2005,2005,2005,2005,1
20240903,113700,1243326377,1999,2000,2000,1999,319
20240903,113600,1242688628,2000,2000,2000,2000,672
20240903,113500,1241344628,2000,2000,2000,2000,697
20240903,113400,1239950628,2000,2005,2005,2000,618
20240903,113300,1238713128,2005,2000,2005,2000,4561
20240903,113200,1229591123,2000,2010,2010,2000,5021
20240903,113100,1219522813,1999,2010,2010,1999,147
20240903,113000,1219228564,2015,1997,2015,1997,8942
20240903,112900,1201245854,2000,1995,2000,1995,4010
20240903,112800,1193233250,1995,1998,1998,1995,800
20240903,112700,1191635750,1994,1994,1994,1994,300
20240903,112600,1191037550,1995,1997,1998,1995,1981
20240903,112500,1187082020,1996,1996,1996,1996,2
20240903,112400,1187078028,1996,1993,1996,1993,402
20240903,112300,1186276536,1996,1993,1996,1993,3926
20240903,112200,1178450518,1993,1993,1993,1992,2352
20240903,112100,1173764728,1993,1996,1996,1993,1420
20240903,112000,1170933170,1995,1996,1996,1995,74
20240903,111900,1170785481,1996,1996,1996,1996,71
20240903,111800,1170643765,1996,1996,1996,1995,420
20240903,111700,1169805554,1996,1996,1996,1996,12
20240903,111600,1169781602,1998,1997,1998,1997,229
20240903,111500,1169324169,1998,1999,1999,1998,1346
20240903,111400,1166633699,1999,2000,2005,1999,1216
20240903,111300,1164201744,2000,2000,2000,2000,1250
20240903,111200,1161701744,2010,2000,2010,2000,911
20240903,111100,1159874724,2000,2010,2015,2000,15428
20240903,111000,1128954954,2015,2020,2025,2015,4516
20240903,110900,1119843484,2025,2015,2030,2015,31901
20240903,110800,1055327359,2015,2010,2015,2010,2892
20240903,110700,1049512754,2010,2010,2015,2010,7192
20240903,110600,1035055539,2015,2015,2020,2010,15297
20240903,110500,1004232589,2015,2000,2015,2000,13019
20240903,110400,978067534,2000,2000,2000,2000,1090
20240903,110300,975887534,2000,2000,2005,2000,11388
20240903,110200,953091964,2000,2005,2005,2000,8508
20240903,110100,936035964,2005,1995,2010,1995,11931
20240903,110000,912154430,1995,1995,1995,1995,1277
20240903,105900,909606815,1995,1992,1995,1990,4252
20240903,105800,901135660,1990,1994,1996,1990,6238
20240903,105700,888704825,1993,1987,1993,1987,6210
20240903,105600,876347639,1987,1981,1987,1981,2456
20240903,105500,871470614,1986,1981,1986,1981,5603
20240903,105400,860357961,1971,1981,1981,1971,2370
20240903,105300,855686681,1971,1980,1980,1971,2802
20240903,105200,850161221,1979,1979,1979,1979,3886
20240903,105100,842470827,1979,1977,1979,1977,585
20240903,105000,841313560,1976,1967,1976,1967,1011
20240903,104900,839315923,1967,1973,1975,1967,7217
20240903,104800,825075232,1972,1967,1972,1967,1831
20240903,104700,821470250,1971,1968,1971,1968,2251
20240903,104600,817034646,1965,1965,1965,1965,0
20240903,104500,817034646,1965,1965,1966,1965,1665
20240903,104400,813762726,1966,1966,1966,1966,105
20240903,104300,813556296,1966,1966,1966,1966,0
20240903,104200,813556296,1966,1966,1966,1966,452
20240903,104100,812667664,1971,1971,1971,1971,1
20240903,104000,812665693,1965,1971,1971,1965,814
20240903,103900,811065865,1971,1965,1971,1965,504
20240903,103800,810075499,1964,1965,1965,1964,1459
20240903,103700,807209243,1972,1966,1972,1966,8574
20240903,103600,790332539,1966,1966,1966,1966,1031
20240903,103500,788305593,1966,1966,1966,1966,0
20240903,103400,788305593,1966,1968,1971,1966,80
20240903,103300,788148152,1971,1971,1971,1971,0
20240903,103200,788148152,1971,1971,1971,1971,65
20240903,103100,788020037,1971,1970,1971,1970,61
20240903,103000,787899807,1971,1970,1971,1970,2
20240903,102900,787895866,1967,1967,1967,1967,360
20240903,102800,787187746,1966,1967,1967,1966,6451
20240903,102700,774499630,1967,1972,1972,1967,101
20240903,102600,774300941,1969,1969,1969,1969,138
20240903,102500,774029219,1973,1972,1973,1972,4
20240903,102400,774021328,1972,1972,1972,1972,1000
20240903,102300,772049328,1968,1968,1968,1968,1801
20240903,102200,768504960,1971,1970,1971,1968,1160
20240903,102100,766219280,1968,1964,1968,1964,3232
20240903,102000,759862111,1964,1967,1967,1964,4529
20240903,101900,750959665,1968,1972,1972,1966,2907
20240903,101800,745240037,1972,1973,1973,1972,10
20240903,101700,745220312,1973,1973,1973,1973,0
20240903,101600,745220312,1973,1971,1973,1970,1502
20240903,101500,742259868,1967,1970,1970,1967,5443
20240903,101400,731544450,1970,1970,1974,1970,6445
20240903,101300,718847796,1971,1975,1975,1971,1091
20240903,101200,716697431,1974,1971,1976,1971,528
20240903,101100,715654782,1971,1971,1971,1971,2200
20240903,101000,711318582,1971,1971,1971,1971,0
20240903,100900,711318582,1971,1972,1972,1969,4109
20240903,100800,703221731,1971,1974,1974,1971,1994
20240903,100700,699289715,1971,1972,1972,1971,516
20240903,100600,698272168,1973,1973,1973,1973,204
20240903,100500,697869676,1976,1975,1976,1973,2112
20240903,100400,693699078,1975,1975,1975,1975,3
20240903,100300,693693153,1976,1976,1976,1976,33
20240903,100200,693627945,1976,1971,1976,1971,194
20240903,100100,693244706,1973,1973,1973,1973,2065
20240903,100000,689170461,1973,1970,1973,1970,74
20240903,095900,689024678,1970,1970,1970,1970,40
20240903,095800,688945878,1970,1971,1971,1970,820
20240903,095700,687330224,1971,1973,1976,1971,6429
20240903,095600,674658150,1974,1974,1975,1974,278
20240903,095500,674109277,1973,1972,1973,1972,6708
20240903,095400,660875101,1973,1975,1975,1971,6137
20240903,095300,648768670,1975,1978,1979,1975,9658
20240903,095200,629674004,1979,1980,1980,1979,159
20240903,095100,629359342,1984,1984,1984,1984,1
20240903,095000,629357358,1979,1981,1981,1978,484
20240903,094900,628399999,1979,1978,1979,1978,2905
20240903,094800,622653849,1978,1977,1978,1977,3183
20240903,094700,616358886,1978,1981,1986,1977,2825
20240903,094600,610770233,1977,1986,1987,1977,10894
20240903,094500,589168879,1987,1990,1990,1986,5021
20240903,094400,579193191,1991,1992,1993,1990,1492
20240903,094300,576220522,1992,1991,1993,1991,304
20240903,094200,575615236,1994,1994,1994,1994,6
20240903,094100,575603272,1995,1995,1995,1995,0
20240903,094000,575603272,1995,1992,1995,1991,4215
20240903,093900,567203815,1992,1995,1998,1992,8041
20240903,093800,551169221,1998,1998,1998,1998,3
20240903,093700,551163227,1995,1998,1998,1995,256
20240903,093600,550652057,1998,1998,2000,1998,6601
20240903,093500,537463257,1995,1995,2000,1995,2055
20240903,093400,533353317,1995,2000,2000,1995,1641
20240903,093300,530074684,1998,2005,2005,1998,13180
20240903,093200,503715243,2000,2005,2015,2000,17676
20240903,093100,468276858,2005,1997,2005,1997,17369
20240903,093000,433531597,1998,1991,1998,1990,2472
20240903,092900,428600717,1993,1992,1995,1989,4674
20240903,092800,419290164,1991,1992,1993,1989,2230
20240903,092700,414850927,1992,1993,1993,1991,2752
20240903,092600,409370610,1992,1994,1994,1992,1412
20240903,092500,406557007,1993,2005,2005,1993,10524
20240903,092400,385531465,2005,1990,2005,1990,32918
20240903,092300,319786249,1987,1985,1992,1983,20239
20240903,092200,279523754,1985,1977,1985,1977,18695
20240903,092100,242502123,1976,1970,1976,1965,8239
20240903,092000,226248057,1974,1972,1974,1971,10762
20240903,091900,205017818,1972,1964,1972,1959,6789
20240903,091800,191660258,1965,1961,1965,1961,2519
20240903,091700,186714157,1960,1954,1960,1954,1918
20240903,091600,182958147,1958,1958,1958,1954,60
20240903,091500,182840787,1958,1956,1958,1956,516
20240903,091400,181831000,1955,1952,1955,1947,1506
20240903,091300,178888294,1947,1953,1953,1947,3395
20240903,091200,172273448,1952,1942,1954,1942,5564
20240903,091100,161413445,1942,1944,1955,1939,1120
20240903,091000,159239506,1944,1949,1955,1943,8164
20240903,090900,143343481,1948,1946,1948,1942,6538
20240903,090800,130636984,1946,1937,1946,1935,10769
20240903,090700,109755928,1935,1948,1948,1935,12061
20240903,090600,86360519,1949,1956,1956,1948,8657
20240903,090500,69482335,1956,1958,1962,1950,9117
20240903,090400,51684454,1958,1960,1964,1957,9390
20240903,090300,33280749,1960,1960,1960,1960,1412
20240903,090200,30513229,1969,1970,1971,1960,7502
20240903,090100,15773733,1971,1973,1973,1960,1535
20240903,090000,12764235,1960,1959,1973,1959,6202