stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,211600,347674287,2005,2005,2005,2005,3047
20240822,211500,347674287,2005,2005,2005,2005,0
20240822,211400,347674287,2005,2005,2005,2005,0
20240822,211300,347674287,2005,2005,2005,2005,0
20240822,211200,347674287,2005,2005,2005,2005,0
20240822,211100,347674287,2005,2005,2005,2005,0
20240822,211000,347674287,2005,2005,2005,2005,0
20240822,210900,347674287,2005,2005,2005,2005,0
20240822,210800,347674287,2005,2005,2005,2005,0
20240822,210700,347674287,2005,2005,2005,2005,0
20240822,210600,347674287,2005,2005,2005,2005,0
20240822,210500,347674287,2005,2005,2005,2005,0
20240822,210400,347674287,2005,2005,2005,2005,0
20240822,210300,347674287,2005,2005,2005,2005,0
20240822,210200,347674287,2005,2005,2005,2005,0
20240822,210100,347674287,2005,2005,2005,2005,0
20240822,210000,347674287,2005,2005,2005,2005,0
20240822,205900,347674287,2005,2005,2005,2005,0
20240822,205800,347674287,2005,2005,2005,2005,0
20240822,205700,347674287,2005,2005,2005,2005,0
20240822,205600,347674287,2005,2005,2005,2005,0
20240822,205500,347674287,2005,2005,2005,2005,0
20240822,205400,347674287,2005,2005,2005,2005,0
20240822,205300,347674287,2005,2005,2005,2005,0
20240822,205200,347674287,2005,2005,2005,2005,0
20240822,205100,347674287,2005,2005,2005,2005,0
20240822,205000,347674287,2005,2005,2005,2005,0
20240822,204900,347674287,2005,2005,2005,2005,0
20240822,204800,347674287,2005,2005,2005,2005,0
20240822,204700,347674287,2005,2005,2005,2005,0
20240822,204600,347674287,2005,2005,2005,2005,3047
20240822,204500,347674287,2005,2005,2005,2005,0
20240822,204400,347674287,2005,2005,2005,2005,0
20240822,204300,347674287,2005,2005,2005,2005,0
20240822,204200,347674287,2005,2005,2005,2005,0
20240822,204100,347674287,2005,2005,2005,2005,0
20240822,204000,347674287,2005,2005,2005,2005,0
20240822,203900,347674287,2005,2005,2005,2005,0
20240822,203800,347674287,2005,2005,2005,2005,0
20240822,203700,347674287,2005,2005,2005,2005,0
20240822,203600,347674287,2005,2005,2005,2005,0
20240822,203500,347674287,2005,2005,2005,2005,0
20240822,203400,347674287,2005,2005,2005,2005,0
20240822,203300,347674287,2005,2005,2005,2005,0
20240822,203200,347674287,2005,2005,2005,2005,0
20240822,203100,347674287,2005,2005,2005,2005,0
20240822,203000,347674287,2005,2005,2005,2005,0
20240822,202900,347674287,2005,2005,2005,2005,0
20240822,202800,347674287,2005,2005,2005,2005,0
20240822,202700,347674287,2005,2005,2005,2005,0
20240822,202600,347674287,2005,2005,2005,2005,0
20240822,202500,347674287,2005,2005,2005,2005,0
20240822,202400,347674287,2005,2005,2005,2005,0
20240822,202300,347674287,2005,2005,2005,2005,0
20240822,202200,347674287,2005,2005,2005,2005,0
20240822,202100,347674287,2005,2005,2005,2005,0
20240822,202000,347674287,2005,2005,2005,2005,0
20240822,201900,347674287,2005,2005,2005,2005,0
20240822,201800,347674287,2005,2005,2005,2005,0
20240822,201700,347674287,2005,2005,2005,2005,0
20240822,201600,347674287,2005,2005,2005,2005,3047
20240822,201500,347674287,2005,2005,2005,2005,0
20240822,201400,347674287,2005,2005,2005,2005,0
20240822,201300,347674287,2005,2005,2005,2005,0
20240822,201200,347674287,2005,2005,2005,2005,0
20240822,201100,347674287,2005,2005,2005,2005,0
20240822,201000,347674287,2005,2005,2005,2005,0
20240822,200900,347674287,2005,2005,2005,2005,0
20240822,200800,347674287,2005,2005,2005,2005,0
20240822,200700,347674287,2005,2005,2005,2005,0
20240822,200600,347674287,2005,2005,2005,2005,0
20240822,200500,347674287,2005,2005,2005,2005,0
20240822,200400,347674287,2005,2005,2005,2005,0
20240822,200300,347674287,2005,2005,2005,2005,0
20240822,200200,347674287,2005,2005,2005,2005,0
20240822,200100,347674287,2005,2005,2005,2005,0
20240822,200000,347674287,2005,2005,2005,2005,0
20240822,195900,347674287,2005,2005,2005,2005,0
20240822,195800,347674287,2005,2005,2005,2005,0
20240822,195700,347674287,2005,2005,2005,2005,0
20240822,195600,347674287,2005,2005,2005,2005,0
20240822,195500,347674287,2005,2005,2005,2005,0
20240822,195400,347674287,2005,2005,2005,2005,0
20240822,195300,347674287,2005,2005,2005,2005,0
20240822,195200,347674287,2005,2005,2005,2005,0
20240822,195100,347674287,2005,2005,2005,2005,0
20240822,195000,347674287,2005,2005,2005,2005,0
20240822,194900,347674287,2005,2005,2005,2005,0
20240822,194800,347674287,2005,2005,2005,2005,0
20240822,194700,347674287,2005,2005,2005,2005,0
20240822,194600,347674287,2005,2005,2005,2005,3047
20240822,194500,347674287,2005,2005,2005,2005,0
20240822,194400,347674287,2005,2005,2005,2005,0
20240822,194300,347674287,2005,2005,2005,2005,0
20240822,194200,347674287,2005,2005,2005,2005,0
20240822,194100,347674287,2005,2005,2005,2005,0
20240822,194000,347674287,2005,2005,2005,2005,0
20240822,193900,347674287,2005,2005,2005,2005,0
20240822,193800,347674287,2005,2005,2005,2005,0
20240822,193700,347674287,2005,2005,2005,2005,0
20240822,193600,347674287,2005,2005,2005,2005,0
20240822,193500,347674287,2005,2005,2005,2005,0
20240822,193400,347674287,2005,2005,2005,2005,0
20240822,193300,347674287,2005,2005,2005,2005,0
20240822,193200,347674287,2005,2005,2005,2005,0
20240822,193100,347674287,2005,2005,2005,2005,0
20240822,193000,347674287,2005,2005,2005,2005,0
20240822,192900,347674287,2005,2005,2005,2005,0
20240822,192800,347674287,2005,2005,2005,2005,0
20240822,192700,347674287,2005,2005,2005,2005,0
20240822,192600,347674287,2005,2005,2005,2005,0
20240822,192500,347674287,2005,2005,2005,2005,0
20240822,192400,347674287,2005,2005,2005,2005,0
20240822,192300,347674287,2005,2005,2005,2005,0
20240822,192200,347674287,2005,2005,2005,2005,0
20240822,192100,347674287,2005,2005,2005,2005,0
20240822,192000,347674287,2005,2005,2005,2005,0
20240822,191900,347674287,2005,2005,2005,2005,0
20240822,191800,347674287,2005,2005,2005,2005,0
20240822,191700,347674287,2005,2005,2005,2005,0
20240822,191600,347674287,2005,2005,2005,2005,3047
20240822,191500,347674287,2005,2005,2005,2005,0
20240822,191400,347674287,2005,2005,2005,2005,0
20240822,191300,347674287,2005,2005,2005,2005,0
20240822,191200,347674287,2005,2005,2005,2005,0
20240822,191100,347674287,2005,2005,2005,2005,0
20240822,191000,347674287,2005,2005,2005,2005,0
20240822,190900,347674287,2005,2005,2005,2005,0
20240822,190800,347674287,2005,2005,2005,2005,0
20240822,190700,347674287,2005,2005,2005,2005,0
20240822,190600,347674287,2005,2005,2005,2005,0
20240822,190500,347674287,2005,2005,2005,2005,0
20240822,190400,347674287,2005,2005,2005,2005,0
20240822,190300,347674287,2005,2005,2005,2005,0
20240822,190200,347674287,2005,2005,2005,2005,0
20240822,190100,347674287,2005,2005,2005,2005,0
20240822,190000,347674287,2005,2005,2005,2005,0
20240822,185900,347674287,2005,2005,2005,2005,0
20240822,185800,347674287,2005,2005,2005,2005,0
20240822,185700,347674287,2005,2005,2005,2005,0
20240822,185600,347674287,2005,2005,2005,2005,0
20240822,185500,347674287,2005,2005,2005,2005,0
20240822,185400,347674287,2005,2005,2005,2005,0
20240822,185300,347674287,2005,2005,2005,2005,0
20240822,185200,347674287,2005,2005,2005,2005,0
20240822,185100,347674287,2005,2005,2005,2005,0
20240822,185000,347674287,2005,2005,2005,2005,0
20240822,184900,347674287,2005,2005,2005,2005,0
20240822,184800,347674287,2005,2005,2005,2005,0
20240822,184700,347674287,2005,2005,2005,2005,0
20240822,184600,347674287,2005,2005,2005,2005,3047
20240822,184500,347674287,2005,2005,2005,2005,0
20240822,184400,347674287,2005,2005,2005,2005,0
20240822,184300,347674287,2005,2005,2005,2005,0
20240822,184200,347674287,2005,2005,2005,2005,0
20240822,184100,347674287,2005,2005,2005,2005,0
20240822,184000,347674287,2005,2005,2005,2005,0
20240822,183900,347674287,2005,2005,2005,2005,0
20240822,183800,347674287,2005,2005,2005,2005,0
20240822,183700,347674287,2005,2005,2005,2005,0
20240822,183600,347674287,2005,2005,2005,2005,0
20240822,183500,347674287,2005,2005,2005,2005,0
20240822,183400,347674287,2005,2005,2005,2005,0
20240822,183300,347674287,2005,2005,2005,2005,0
20240822,183200,347674287,2005,2005,2005,2005,0
20240822,183100,347674287,2005,2005,2005,2005,0
20240822,183000,347674287,2005,2005,2005,2005,0
20240822,182900,347674287,2005,2005,2005,2005,0
20240822,182800,347674287,2005,2005,2005,2005,0
20240822,182700,347674287,2005,2005,2005,2005,0
20240822,182600,347674287,2005,2005,2005,2005,0
20240822,182500,347674287,2005,2005,2005,2005,0
20240822,182400,347674287,2005,2005,2005,2005,0
20240822,182300,347674287,2005,2005,2005,2005,0
20240822,182200,347674287,2005,2005,2005,2005,0
20240822,182100,347674287,2005,2005,2005,2005,0
20240822,182000,347674287,2005,2005,2005,2005,0
20240822,181900,347674287,2005,2005,2005,2005,0
20240822,181800,347674287,2005,2005,2005,2005,0
20240822,181700,347674287,2005,2005,2005,2005,0
20240822,181600,347674287,2005,2005,2005,2005,3047
20240822,181500,347674287,2005,2005,2005,2005,0
20240822,181400,347674287,2005,2005,2005,2005,0
20240822,181300,347674287,2005,2005,2005,2005,0
20240822,181200,347674287,2005,2005,2005,2005,0
20240822,181100,347674287,2005,2005,2005,2005,0
20240822,181000,347674287,2005,2005,2005,2005,0
20240822,180900,347674287,2005,2005,2005,2005,0
20240822,180800,347674287,2005,2005,2005,2005,0
20240822,180700,347674287,2005,2005,2005,2005,0
20240822,180600,347674287,2005,2005,2005,2005,0
20240822,180500,347674287,2005,2005,2005,2005,0
20240822,180400,347674287,2005,2005,2005,2005,0
20240822,180300,347674287,2005,2005,2005,2005,0
20240822,180200,347674287,2005,2005,2005,2005,0
20240822,180100,347674287,2005,2005,2005,2005,0
20240822,180000,347674287,2005,2005,2005,2005,0
20240822,175900,347674287,2005,2005,2005,2005,0
20240822,175800,347674287,2005,2005,2005,2005,0
20240822,175700,347674287,2005,2005,2005,2005,0
20240822,175600,347674287,2005,2005,2005,2005,0
20240822,175500,347674287,2005,2005,2005,2005,0
20240822,175400,347674287,2005,2005,2005,2005,0
20240822,175300,347674287,2005,2005,2005,2005,0
20240822,175200,347674287,2005,2005,2005,2005,0
20240822,175100,347674287,2005,2005,2005,2005,0
20240822,175000,347674287,2005,2005,2005,2005,0
20240822,174900,347674287,2005,2005,2005,2005,0
20240822,174800,347674287,2005,2005,2005,2005,0
20240822,174700,347674287,2005,2005,2005,2005,0
20240822,174600,347674287,2005,2005,2005,2005,3047
20240822,174500,347674287,2005,2005,2005,2005,0
20240822,174400,347674287,2005,2005,2005,2005,0
20240822,174300,347674287,2005,2005,2005,2005,0
20240822,174200,347674287,2005,2005,2005,2005,0
20240822,174100,347674287,2005,2005,2005,2005,0
20240822,174000,347674287,2005,2005,2005,2005,0
20240822,173900,347674287,2005,2005,2005,2005,0
20240822,173800,347674287,2005,2005,2005,2005,0
20240822,173700,347674287,2005,2005,2005,2005,0
20240822,173600,347674287,2005,2005,2005,2005,0
20240822,173500,347674287,2005,2005,2005,2005,0
20240822,173400,347674287,2005,2005,2005,2005,0
20240822,173300,347674287,2005,2005,2005,2005,0
20240822,173200,347674287,2005,2005,2005,2005,0
20240822,173100,347674287,2005,2005,2005,2005,0
20240822,173000,347674287,2005,2005,2005,2005,0
20240822,172900,347674287,2005,2005,2005,2005,0
20240822,172800,347674287,2005,2005,2005,2005,0
20240822,172700,347674287,2005,2005,2005,2005,0
20240822,172600,347674287,2005,2005,2005,2005,0
20240822,172500,347674287,2005,2005,2005,2005,0
20240822,172400,347674287,2005,2005,2005,2005,0
20240822,172300,347674287,2005,2005,2005,2005,0
20240822,172200,347674287,2005,2005,2005,2005,0
20240822,172100,347674287,2005,2005,2005,2005,0
20240822,172000,347674287,2005,2005,2005,2005,0
20240822,171900,347674287,2005,2005,2005,2005,0
20240822,171800,347674287,2005,2005,2005,2005,0
20240822,171700,347674287,2005,2005,2005,2005,0
20240822,171600,347674287,2005,2005,2005,2005,3047
20240822,171500,347674287,2005,2005,2005,2005,0
20240822,171400,347674287,2005,2005,2005,2005,0
20240822,171300,347674287,2005,2005,2005,2005,0
20240822,171200,347674287,2005,2005,2005,2005,0
20240822,171100,347674287,2005,2005,2005,2005,0
20240822,171000,347674287,2005,2005,2005,2005,0
20240822,170900,347674287,2005,2005,2005,2005,0
20240822,170800,347674287,2005,2005,2005,2005,0
20240822,170700,347674287,2005,2005,2005,2005,0
20240822,170600,347674287,2005,2005,2005,2005,0
20240822,170500,347674287,2005,2005,2005,2005,0
20240822,170400,347674287,2005,2005,2005,2005,0
20240822,170300,347674287,2005,2005,2005,2005,0
20240822,170200,347674287,2005,2005,2005,2005,0
20240822,170100,347674287,2005,2005,2005,2005,0
20240822,170000,347674287,2005,2005,2005,2005,0
20240822,165900,347674287,2005,2005,2005,2005,0
20240822,165800,347674287,2005,2005,2005,2005,0
20240822,165700,347674287,2005,2005,2005,2005,0
20240822,165600,347674287,2005,2005,2005,2005,0
20240822,165500,347674287,2005,2005,2005,2005,0
20240822,165400,347674287,2005,2005,2005,2005,0
20240822,165300,347674287,2005,2005,2005,2005,0
20240822,165200,347674287,2005,2005,2005,2005,0
20240822,165100,347674287,2005,2005,2005,2005,0
20240822,165000,347674287,2005,2005,2005,2005,0
20240822,164900,347674287,2005,2005,2005,2005,0
20240822,164800,347674287,2005,2005,2005,2005,0
20240822,164700,347674287,2005,2005,2005,2005,0
20240822,164600,347674287,2005,2005,2005,2005,3047
20240822,164500,347674287,2005,2005,2005,2005,0
20240822,164400,347674287,2005,2005,2005,2005,0
20240822,164300,347674287,2005,2005,2005,2005,0
20240822,164200,347674287,2005,2005,2005,2005,0
20240822,164100,347674287,2005,2005,2005,2005,0
20240822,164000,347674287,2005,2005,2005,2005,0
20240822,163900,347674287,2005,2005,2005,2005,0
20240822,163800,347674287,2005,2005,2005,2005,0
20240822,163700,347674287,2005,2005,2005,2005,0
20240822,163600,347674287,2005,2005,2005,2005,0
20240822,163500,347674287,2005,2005,2005,2005,0
20240822,163400,347674287,2005,2005,2005,2005,0
20240822,163300,347674287,2005,2005,2005,2005,0
20240822,163200,347674287,2005,2005,2005,2005,0
20240822,163100,347674287,2005,2005,2005,2005,0
20240822,163000,347674287,2005,2005,2005,2005,0
20240822,162900,347674287,2005,2005,2005,2005,0
20240822,162800,347674287,2005,2005,2005,2005,0
20240822,162700,347674287,2005,2005,2005,2005,0
20240822,162600,347674287,2005,2005,2005,2005,0
20240822,162500,347674287,2005,2005,2005,2005,0
20240822,162400,347674287,2005,2005,2005,2005,0
20240822,162300,347674287,2005,2005,2005,2005,0
20240822,162200,347674287,2005,2005,2005,2005,0
20240822,162100,347674287,2005,2005,2005,2005,0
20240822,162000,347674287,2005,2005,2005,2005,0
20240822,161900,347674287,2005,2005,2005,2005,0
20240822,161800,347674287,2005,2005,2005,2005,0
20240822,161700,347674287,2005,2005,2005,2005,0
20240822,161600,347674287,2005,2005,2005,2005,3047
20240822,161500,347674287,2005,2005,2005,2005,0
20240822,161400,347674287,2005,2005,2005,2005,0
20240822,161300,347674287,2005,2005,2005,2005,0
20240822,161200,347674287,2005,2005,2005,2005,0
20240822,161100,347674287,2005,2005,2005,2005,0
20240822,161000,347674287,2005,2005,2005,2005,0
20240822,160900,347674287,2005,2005,2005,2005,0
20240822,160800,347674287,2005,2005,2005,2005,0
20240822,160700,347674287,2005,2005,2005,2005,0
20240822,160600,347674287,2005,2005,2005,2005,0
20240822,160500,347674287,2005,2005,2005,2005,0
20240822,160400,347674287,2005,2005,2005,2005,0
20240822,160300,347674287,2005,2005,2005,2005,0
20240822,160200,347674287,2005,2005,2005,2005,0
20240822,160100,347674287,2005,2005,2005,2005,0
20240822,160000,347674287,2005,2005,2005,2005,0
20240822,155900,347674287,2005,2005,2005,2005,0
20240822,155800,347674287,2005,2005,2005,2005,0
20240822,155700,347674287,2005,2005,2005,2005,0
20240822,155600,347674287,2005,2005,2005,2005,0
20240822,155500,347674287,2005,2005,2005,2005,0
20240822,155400,347674287,2005,2005,2005,2005,0
20240822,155300,347674287,2005,2005,2005,2005,0
20240822,155200,347674287,2005,2005,2005,2005,0
20240822,155100,347674287,2005,2005,2005,2005,0
20240822,155000,347674287,2005,2005,2005,2005,0
20240822,154900,347674287,2005,2005,2005,2005,0
20240822,154800,347674287,2005,2005,2005,2005,0
20240822,154700,347674287,2005,2005,2005,2005,0
20240822,154600,347674287,2005,2005,2005,2005,3047
20240822,154500,347674287,2005,2005,2005,2005,0
20240822,154400,347674287,2005,2005,2005,2005,0
20240822,154300,347674287,2005,2005,2005,2005,0
20240822,154200,347674287,2005,2005,2005,2005,0
20240822,154100,347674287,2005,2005,2005,2005,0
20240822,154000,347674287,2005,2005,2005,2005,0
20240822,153900,347674287,2005,2005,2005,2005,0
20240822,153800,347674287,2005,2005,2005,2005,0
20240822,153700,347674287,2005,2005,2005,2005,0
20240822,153600,347674287,2005,2005,2005,2005,0
20240822,153500,347674287,2005,2005,2005,2005,0
20240822,153400,347674287,2005,2005,2005,2005,0
20240822,153300,347674287,2005,2005,2005,2005,0
20240822,153200,347674287,2005,2005,2005,2005,0
20240822,153100,347674287,2005,2005,2005,2005,0
20240822,153000,347674287,2005,2005,2005,2005,3047
20240822,152900,341565052,2010,2010,2010,2010,0
20240822,152800,341565052,2010,2010,2010,2010,0
20240822,152700,341565052,2010,2010,2010,2010,0
20240822,152600,341565052,2010,2010,2010,2010,0
20240822,152500,341565052,2010,2010,2010,2010,0
20240822,152400,341565052,2010,2010,2010,2010,0
20240822,152300,341565052,2010,2010,2010,2010,0
20240822,152200,341565052,2010,2010,2010,2010,0
20240822,152100,341565052,2010,2010,2010,2010,0
20240822,152000,341565052,2010,2010,2010,2010,0
20240822,151900,341565052,2010,2010,2010,1999,1798
20240822,151800,337970509,2010,2005,2010,1999,353
20240822,151700,337264186,2010,2005,2010,2005,99
20240822,151600,337065341,2010,2010,2010,2005,24
20240822,151500,337017111,2010,2000,2010,2000,4261
20240822,151400,328487341,2010,2005,2010,2005,1080
20240822,151300,326316766,2010,2005,2010,2005,23
20240822,151200,326270606,2010,2005,2010,2005,24
20240822,151100,326222441,2010,2005,2010,1999,260
20240822,151000,325701909,2010,2005,2010,2005,746
20240822,150900,324206134,2005,2005,2005,2005,0
20240822,150800,324206134,2005,2000,2005,2000,62
20240822,150700,324082044,2005,2000,2005,2000,24
20240822,150600,324033999,2005,2005,2005,2005,0
20240822,150500,324033999,2005,2005,2005,1999,326
20240822,150400,323382107,2005,2005,2005,2005,15
20240822,150300,323352032,2005,2005,2005,2005,0
20240822,150200,323352032,2005,2005,2005,2005,45
20240822,150100,323261807,2005,2005,2005,2005,14
20240822,150000,323233737,2005,2005,2005,2005,30
20240822,145900,323173587,2005,2000,2005,2000,19
20240822,145800,323135562,2005,2005,2005,2005,3
20240822,145700,323129547,2005,2005,2005,2005,1
20240822,145600,323127542,2005,2000,2005,1998,288
20240822,145500,322551468,2005,2005,2005,2005,0
20240822,145400,322551468,2005,2005,2005,2005,0
20240822,145300,322551468,2005,2000,2005,1998,70
20240822,145200,322411359,2005,2005,2005,2005,0
20240822,145100,322411359,2005,2000,2005,1999,43
20240822,145000,322325309,2005,2000,2005,2000,16
20240822,144900,322293304,2005,2000,2005,2000,44
20240822,144800,322205294,2005,2000,2005,2000,44
20240822,144700,322117224,2000,2000,2005,2000,31
20240822,144600,322055219,2005,2005,2005,1999,45
20240822,144500,321965000,1999,2005,2005,1999,75
20240822,144400,321814828,1996,2000,2005,1996,2241
20240822,144300,317337589,2005,2000,2005,1999,7
20240822,144200,317323565,2005,1999,2005,1999,17
20240822,144100,317289569,2000,2005,2005,2000,58
20240822,144000,317173419,2010,2005,2010,2005,15
20240822,143900,317143339,2005,2010,2010,2005,17
20240822,143800,317109244,2010,2005,2010,2005,32
20240822,143700,317045074,2010,2005,2010,2005,15
20240822,143600,317014994,2005,2000,2005,2000,16
20240822,143500,316982919,2005,2005,2005,2005,29
20240822,143400,316924774,2010,2005,2010,2005,19
20240822,143300,316886659,2010,2010,2010,2005,30
20240822,143200,316826434,2005,2005,2010,2005,48
20240822,143100,316730099,2010,2005,2010,2005,39
20240822,143000,316651794,2010,2010,2010,2005,44
20240822,142900,316563494,2005,2010,2010,2000,1017
20240822,142800,314529399,2010,2000,2010,1998,963
20240822,142700,312603460,2010,2010,2010,2010,71
20240822,142600,312460750,2005,1999,2005,1998,792
20240822,142500,310873895,1998,2000,2000,1998,238
20240822,142400,310398328,2000,1999,2000,1999,350
20240822,142300,309698677,2000,2000,2000,2000,59
20240822,142200,309580677,2005,2005,2005,2005,15
20240822,142100,309550602,2005,2005,2005,2005,49
20240822,142000,309452357,2005,2000,2005,1999,3114
20240822,141900,303224722,2005,2005,2005,2005,71
20240822,141800,303082367,2005,2010,2010,2005,129
20240822,141700,302823647,2010,2010,2010,2010,45
20240822,141600,302733197,2010,2010,2010,2010,15
20240822,141500,302703047,2005,2005,2005,2005,68
20240822,141400,302566707,2000,2000,2000,2000,510
20240822,141300,301546707,2000,2000,2000,2000,28
20240822,141200,301490707,2000,2000,2000,2000,1
20240822,141100,301488707,1997,1997,1997,1997,29
20240822,141000,301430794,2000,2000,2000,2000,1
20240822,140900,301428794,1999,2000,2000,1999,62
20240822,140800,301304854,1995,1995,2000,1994,621
20240822,140700,300065996,2000,2000,2000,1994,52
20240822,140600,299962080,1995,1995,1995,1995,0
20240822,140500,299962080,1995,1991,1995,1991,16
20240822,140400,299930216,2000,2000,2000,2000,0
20240822,140300,299930216,2000,2000,2000,2000,0
20240822,140200,299930216,2000,2000,2000,2000,0
20240822,140100,299930216,2000,1995,2000,1995,2
20240822,140000,299926221,1989,1989,1989,1989,256
20240822,135900,299417037,1999,2000,2000,1999,62
20240822,135800,299293097,2000,2000,2000,2000,3
20240822,135700,299287097,2000,2000,2000,2000,1
20240822,135600,299285097,1989,1989,1989,1989,0
20240822,135500,299285097,1989,1989,1989,1989,50
20240822,135400,299185647,2005,2000,2005,2000,256
20240822,135300,298672987,2000,2000,2000,2000,1
20240822,135200,298670987,1999,1999,1999,1999,0
20240822,135100,298670987,1999,1999,1999,1999,1
20240822,135000,298668988,2000,2000,2000,2000,1
20240822,134900,298666988,1999,2000,2000,1999,62
20240822,134800,298543048,2000,2000,2000,2000,3
20240822,134700,298537048,2005,2005,2005,2005,1
20240822,134600,298535043,2015,2010,2015,2010,600
20240822,134500,297327363,2015,2000,2015,2000,1713
20240822,134400,293888863,1997,1997,1997,1997,1113
20240822,134300,291666202,1996,1992,1996,1992,867
20240822,134200,289938077,1988,1983,1988,1983,6
20240822,134100,289926154,1982,1973,1982,1970,4490
20240822,134000,281066062,1987,1987,1987,1987,0
20240822,133900,281066062,1987,1988,1988,1987,62
20240822,133800,280942866,1988,1973,1988,1973,5
20240822,133700,280932956,1991,1985,1992,1985,1343
20240822,133600,278260252,1981,1977,1981,1975,103
20240822,133500,278056430,1977,1975,1977,1975,150
20240822,133400,277760032,1975,1976,1976,1975,2
20240822,133300,277756081,1963,1963,1963,1963,0
20240822,133200,277756081,1963,1963,1963,1963,1018
20240822,133100,275757747,1963,1963,1963,1963,505
20240822,133000,274766432,1978,1964,1978,1963,1405
20240822,132900,272007294,1963,1998,1998,1963,1061
20240822,132800,269920107,1999,1975,2000,1975,978
20240822,132700,267976046,2000,1970,2005,1970,1844
20240822,132600,264317781,1970,1999,1999,1970,4137
20240822,132500,256140824,2000,2000,2000,2000,0
20240822,132400,256140824,2000,2000,2000,2000,0
20240822,132300,256140824,2000,1999,2000,1999,118
20240822,132200,255904842,2015,1995,2015,1995,150
20240822,132100,255603712,2025,1987,2025,1987,8576
20240822,132000,238409898,1987,1980,1987,1980,1336
20240822,131900,235760640,1980,1975,1980,1975,338
20240822,131800,235092654,1977,1966,1977,1960,2890
20240822,131700,229424714,1967,1970,1978,1967,1440
20240822,131600,226589758,1971,1980,1980,1971,2338
20240822,131500,221972178,1980,1980,1980,1980,182
20240822,131400,221611818,1980,1980,1980,1980,0
20240822,131300,221611818,1980,1979,1980,1979,22
20240822,131200,221568278,1980,1980,1980,1980,0
20240822,131100,221568278,1980,1980,1980,1980,1
20240822,131000,221566298,1979,1979,1979,1979,0
20240822,130900,221566298,1979,1980,1980,1979,68
20240822,130800,221431724,1980,1972,1980,1972,1192
20240822,130700,219081076,1980,1973,1980,1973,21
20240822,130600,219039636,1980,1980,1980,1980,50
20240822,130500,218940636,1980,1975,1980,1975,25
20240822,130400,218891211,1975,1975,1975,1975,0
20240822,130300,218891211,1975,1975,1975,1975,20
20240822,130200,218851711,1975,1976,1976,1975,528
20240822,130100,217808883,1980,1980,1980,1980,1
20240822,130000,217806903,1982,1982,1982,1982,0
20240822,125900,217806903,1982,1983,1983,1981,85
20240822,125800,217638491,1985,1975,1985,1966,3099
20240822,125700,211529453,1975,1981,1981,1975,5013
20240822,125600,201608619,1982,1982,1982,1982,100
20240822,125500,201410419,1981,1985,1985,1981,30
20240822,125400,201350949,1980,1981,1981,1980,784
20240822,125300,199797869,1984,1984,1984,1984,20
20240822,125200,199758189,1985,1985,1985,1985,11
20240822,125100,199736354,1985,1985,1985,1985,1
20240822,125000,199734369,1985,1985,1985,1984,111
20240822,124900,199514134,1984,1985,1985,1984,56
20240822,124800,199403028,1985,1981,1985,1981,544
20240822,124700,198325352,1985,1985,1985,1985,1
20240822,124600,198323367,1987,1987,1987,1987,0
20240822,124500,198323367,1987,1987,1987,1987,0
20240822,124400,198323367,1987,1980,1987,1980,310
20240822,124300,197709497,1980,1986,1986,1980,2525
20240822,124200,192709871,1989,1989,1989,1989,0
20240822,124100,192709871,1989,1990,1990,1980,15533
20240822,124000,161852406,1995,1990,1995,1990,3117
20240822,123900,155649526,1990,1995,1995,1990,11314
20240822,123800,133125550,1992,1995,1995,1992,4149
20240822,123700,124860553,1996,1996,1996,1996,3
20240822,123600,124854565,1993,1993,1993,1993,0
20240822,123500,124854565,1993,1993,1993,1993,0
20240822,123400,124854565,1993,1993,1993,1993,0
20240822,123300,124854565,1993,1995,1995,1993,508
20240822,123200,123842008,1996,1996,1996,1996,0
20240822,123100,123842008,1996,1996,1996,1996,20
20240822,123000,123802088,1996,1996,1996,1996,4
20240822,122900,123794104,1995,1996,1996,1995,63
20240822,122800,123668416,1996,1996,1996,1996,3
20240822,122700,123662428,1994,1994,1994,1994,0
20240822,122600,123662428,1994,1994,1994,1994,0
20240822,122500,123662428,1994,1994,1994,1994,0
20240822,122400,123662428,1994,1994,1994,1994,0
20240822,122300,123662428,1994,1994,1994,1994,2
20240822,122200,123658440,1994,1994,1994,1994,0
20240822,122100,123658440,1994,1994,1994,1994,419
20240822,122000,122822954,1996,1996,1996,1996,1
20240822,121900,122820958,1996,1996,1996,1995,69
20240822,121800,122683300,1996,1996,1996,1996,4
20240822,121700,122675316,1994,1994,1994,1994,0
20240822,121600,122675316,1994,1994,1994,1994,584
20240822,121500,121510820,1996,1996,1996,1996,0
20240822,121400,121510820,1996,1996,1996,1996,10
20240822,121300,121490860,1995,1995,1995,1995,20
20240822,121200,121450960,1995,1995,1995,1995,0
20240822,121100,121450960,1995,1995,1995,1995,1
20240822,121000,121448965,1996,1997,1997,1992,551
20240822,120900,120351119,1992,1992,1997,1992,2556
20240822,120800,115251811,1992,1996,1997,1992,1302
20240822,120700,112654022,1996,1996,1996,1996,3
20240822,120600,112648034,1995,1995,1995,1995,0
20240822,120500,112648034,1995,1995,1995,1995,0
20240822,120400,112648034,1995,1996,1996,1995,748
20240822,120300,111155526,1994,1994,1994,1994,2
20240822,120200,111151538,1993,1992,1993,1992,501
20240822,120100,110153545,1992,1992,1992,1992,507
20240822,120000,109143601,1995,1995,1995,1995,27
20240822,115900,109089736,1995,1996,1996,1995,34
20240822,115800,109021905,1996,1993,1996,1992,53
20240822,115700,108916297,1995,1995,1995,1995,0
20240822,115600,108916297,1995,1995,1995,1995,0
20240822,115500,108916297,1995,1995,1995,1995,0
20240822,115400,108916297,1995,1995,1995,1995,0
20240822,115300,108916297,1995,1995,1995,1995,18
20240822,115200,108880387,1996,1996,1996,1996,0
20240822,115100,108880387,1996,1996,1996,1996,0
20240822,115000,108880387,1996,1995,1996,1995,4
20240822,114900,108872406,1995,1996,1996,1995,63
20240822,114800,108746718,1996,1996,1996,1996,2
20240822,114700,108742726,1996,1996,1996,1996,1
20240822,114600,108740730,1992,1992,1992,1992,65
20240822,114500,108611250,1991,1994,1994,1991,3630
20240822,114400,101381419,1996,1996,1996,1996,401
20240822,114300,100581023,1996,1996,1996,1996,0
20240822,114200,100581023,1996,1996,1996,1996,0
20240822,114100,100581023,1996,1996,1996,1996,0
20240822,114000,100581023,1996,1996,1996,1996,67
20240822,113900,100447291,1997,1997,1997,1997,1
20240822,113800,100445294,1997,1997,1997,1997,63
20240822,113700,100319483,1997,1992,1997,1992,130
20240822,113600,100060454,1993,1993,1993,1993,1751
20240822,113500,96570711,1992,1992,1992,1992,480
20240822,113400,95614551,1992,1993,1993,1992,11
20240822,113300,95592629,1993,1993,1993,1993,0
20240822,113200,95592629,1993,1993,1993,1992,1486
20240822,113100,92632151,1993,1994,1994,1993,1493
20240822,113000,89656581,1996,1995,1996,1995,16
20240822,112900,89624660,1996,1999,1999,1996,64
20240822,112800,89496907,1998,1995,1998,1995,24
20240822,112700,89448998,2000,1996,2000,1996,5
20240822,112600,89439010,1997,1999,1999,1997,4
20240822,112500,89431019,1998,1996,1998,1996,635
20240822,112400,88163556,1993,1994,1995,1993,331
20240822,112300,87503851,1994,1994,1994,1994,30
20240822,112200,87444031,1994,1996,1996,1994,70
20240822,112100,87304351,1994,1997,1997,1994,20367
20240822,112000,46666620,2000,1997,2000,1997,71
20240822,111900,46524830,1999,2000,2000,1999,62
20240822,111800,46400890,2000,2000,2000,1998,10
20240822,111700,46380896,2005,2005,2005,2005,1
20240822,111600,46378891,1998,1998,1998,1998,200
20240822,111500,45979291,2010,2010,2010,2010,0
20240822,111400,45979291,2010,2010,2010,2010,0
20240822,111300,45979291,2010,2005,2010,2005,15
20240822,111200,45949211,2005,2005,2005,2005,0
20240822,111100,45949211,2005,2005,2010,2005,160
20240822,111000,45628161,2010,2010,2010,2010,0
20240822,110900,45628161,2010,2010,2010,2010,0
20240822,110800,45628161,2010,2010,2010,2010,0
20240822,110700,45628161,2010,2010,2010,2010,0
20240822,110600,45628161,2010,2010,2010,2010,1
20240822,110500,45626151,2005,2005,2005,2005,0
20240822,110400,45626151,2005,2005,2005,2005,0
20240822,110300,45626151,2005,2005,2005,2005,0
20240822,110200,45626151,2005,2005,2005,2005,0
20240822,110100,45626151,2005,2005,2005,2005,0
20240822,110000,45626151,2005,2005,2005,2005,1
20240822,105900,45624146,2005,2005,2005,2005,60
20240822,105800,45503846,2010,2010,2010,2010,0
20240822,105700,45503846,2010,2010,2010,2010,2
20240822,105600,45499826,2005,2005,2005,2005,0
20240822,105500,45499826,2005,2005,2005,2005,0
20240822,105400,45499826,2005,1998,2005,1996,2572
20240822,105300,40363912,2005,2005,2005,2005,1
20240822,105200,40361907,2005,2005,2005,2005,75
20240822,105100,40211532,2010,2010,2010,2010,0
20240822,105000,40211532,2010,2010,2010,2010,0
20240822,104900,40211532,2010,2010,2010,2010,10
20240822,104800,40191432,2010,2010,2010,2010,38
20240822,104700,40115052,2010,2010,2010,2010,0
20240822,104600,40115052,2010,2010,2010,2010,0
20240822,104500,40115052,2010,2010,2010,2010,49
20240822,104400,40016562,2010,2010,2010,2010,0
20240822,104300,40016562,2010,2010,2010,2010,22
20240822,104200,39972342,2010,2000,2015,1997,156
20240822,104100,39658830,2005,2000,2005,2000,65
20240822,104000,39528780,2000,2000,2000,2000,0
20240822,103900,39528780,2000,2000,2000,2000,15
20240822,103800,39498780,2005,2005,2005,2005,0
20240822,103700,39498780,2005,2005,2005,2005,1
20240822,103600,39496775,2005,2005,2005,2005,0
20240822,103500,39496775,2005,2005,2005,2005,0
20240822,103400,39496775,2005,2005,2005,2005,0
20240822,103300,39496775,2005,2005,2005,2005,0
20240822,103200,39496775,2005,2005,2005,2005,0
20240822,103100,39496775,2005,2005,2005,2005,0
20240822,103000,39496775,2005,2010,2010,2005,123
20240822,102900,39249860,2015,2015,2015,2015,0
20240822,102800,39249860,2015,2015,2015,2015,0
20240822,102700,39249860,2015,2015,2015,2015,1
20240822,102600,39247845,2015,2010,2015,2010,12
20240822,102500,39223670,2005,2005,2005,2005,0
20240822,102400,39223670,2005,2010,2015,2005,51
20240822,102300,39121395,2005,2005,2005,2005,5
20240822,102200,39111370,2010,2010,2010,2010,10
20240822,102100,39091270,2005,2005,2005,2005,0
20240822,102000,39091270,2005,2005,2005,2005,0
20240822,101900,39091270,2005,2005,2005,2005,0
20240822,101800,39091270,2005,2005,2005,2005,1
20240822,101700,39089265,2010,2010,2010,2010,1
20240822,101600,39087255,2005,2005,2005,2005,0
20240822,101500,39087255,2005,2005,2005,2005,0
20240822,101400,39087255,2005,2005,2005,2005,0
20240822,101300,39087255,2005,2005,2005,2005,0
20240822,101200,39087255,2005,2005,2005,2005,0
20240822,101100,39087255,2005,2005,2005,2005,11
20240822,101000,39065200,2005,2005,2005,2005,0
20240822,100900,39065200,2005,2005,2005,2005,60
20240822,100800,38944900,2015,2015,2015,2015,0
20240822,100700,38944900,2015,2005,2015,2005,50
20240822,100600,38844640,2005,2005,2005,2005,0
20240822,100500,38844640,2005,2005,2005,2005,0
20240822,100400,38844640,2005,2005,2005,2005,0
20240822,100300,38844640,2005,2005,2005,2005,1
20240822,100200,38842635,1992,1999,1999,1992,2206
20240822,100100,34444288,2000,2000,2000,2000,0
20240822,100000,34444288,2000,2005,2005,2000,398
20240822,095900,33648038,2000,2000,2000,2000,69
20240822,095800,33510038,2000,2000,2000,2000,0
20240822,095700,33510038,2000,2000,2000,2000,1
20240822,095600,33508038,2000,2000,2000,2000,1
20240822,095500,33506038,1996,1996,1996,1996,0
20240822,095400,33506038,1996,2000,2000,1996,50
20240822,095300,33406042,2005,2005,2005,2005,0
20240822,095200,33406042,2005,2005,2005,2005,0
20240822,095100,33406042,2005,2005,2005,2005,1
20240822,095000,33404037,1996,2000,2005,1996,129
20240822,094900,33146300,2005,2005,2005,2005,0
20240822,094800,33146300,2005,2005,2005,2005,10
20240822,094700,33126250,2005,2005,2005,2005,0
20240822,094600,33126250,2005,2005,2005,2005,0
20240822,094500,33126250,2005,2005,2005,2005,15
20240822,094400,33096175,2005,2005,2005,2005,0
20240822,094300,33096175,2005,1999,2005,1999,113
20240822,094200,32870210,1991,1991,1991,1991,0
20240822,094100,32870210,1991,1995,1996,1991,328
20240822,094000,32216608,1996,1997,1997,1996,20
20240822,093900,32176678,1998,1999,1999,1998,704
20240822,093800,30769446,1999,1999,1999,1999,579
20240822,093700,29612025,1999,2005,2005,1999,213
20240822,093600,29186055,2000,2000,2000,2000,56
20240822,093500,29074055,2000,2000,2000,2000,0
20240822,093400,29074055,2000,2000,2000,2000,158
20240822,093300,28758055,2000,2010,2010,2000,3503
20240822,093200,21737295,2015,2015,2015,2015,604
20240822,093100,20520235,2015,2020,2020,2015,275
20240822,093000,19965315,2020,2020,2020,2020,301
20240822,092900,19357295,2020,2020,2020,2020,60
20240822,092800,19236095,2020,2020,2020,2020,148
20240822,092700,18937135,2025,2020,2025,2020,72
20240822,092600,18791690,2020,2025,2025,2020,76
20240822,092500,18637795,2030,2030,2030,2030,0
20240822,092400,18637795,2030,2030,2030,2030,0
20240822,092300,18637795,2030,2030,2030,2030,0
20240822,092200,18637795,2030,2030,2030,2030,1033
20240822,092100,16540805,2030,2030,2030,2030,1118
20240822,092000,14271265,2030,2030,2030,2030,50
20240822,091900,14169765,2045,2050,2050,2045,70
20240822,091800,14026595,2030,2030,2030,2030,236
20240822,091700,13547515,2050,2050,2050,2050,1
20240822,091600,13545465,2045,2045,2045,2045,2151
20240822,091500,9146670,2045,2035,2045,2030,476
20240822,091400,8179235,2035,2035,2035,2035,0
20240822,091300,8179235,2035,2035,2035,2035,0
20240822,091200,8179235,2035,2040,2040,2035,100
20240822,091100,7975700,2035,2030,2035,2030,1837
20240822,091000,4244575,2030,2030,2030,2030,100
20240822,090900,4041575,2030,2025,2030,2025,64
20240822,090800,3911925,2030,2030,2030,2030,0
20240822,090700,3911925,2030,2020,2030,2020,1002
20240822,090600,1877875,2015,2015,2015,2015,1
20240822,090500,1875860,2020,2035,2035,2020,20
20240822,090400,1835385,2015,2015,2015,2015,0
20240822,090300,1835385,2015,2025,2040,2010,413
20240822,090200,1001920,2020,2020,2020,2020,0
20240822,090100,1001920,2020,2020,2020,2020,110
20240822,090000,779720,2020,2020,2020,2020,386