stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,193700,358231502,2015,2015,2015,2015,7133
20240905,193600,358231502,2015,2015,2015,2015,0
20240905,193500,358231502,2015,2015,2015,2015,0
20240905,193400,358231502,2015,2015,2015,2015,0
20240905,193300,358231502,2015,2015,2015,2015,0
20240905,193200,358231502,2015,2015,2015,2015,0
20240905,193100,358231502,2015,2015,2015,2015,0
20240905,193000,358231502,2015,2015,2015,2015,0
20240905,192900,358231502,2015,2015,2015,2015,0
20240905,192800,358231502,2015,2015,2015,2015,0
20240905,192700,358231502,2015,2015,2015,2015,0
20240905,192600,358231502,2015,2015,2015,2015,0
20240905,192500,358231502,2015,2015,2015,2015,0
20240905,192400,358231502,2015,2015,2015,2015,0
20240905,192300,358231502,2015,2015,2015,2015,0
20240905,192200,358231502,2015,2015,2015,2015,0
20240905,192100,358231502,2015,2015,2015,2015,0
20240905,192000,358231502,2015,2015,2015,2015,0
20240905,191900,358231502,2015,2015,2015,2015,0
20240905,191800,358231502,2015,2015,2015,2015,0
20240905,191700,358231502,2015,2015,2015,2015,0
20240905,191600,358231502,2015,2015,2015,2015,0
20240905,191500,358231502,2015,2015,2015,2015,0
20240905,191400,358231502,2015,2015,2015,2015,0
20240905,191300,358231502,2015,2015,2015,2015,0
20240905,191200,358231502,2015,2015,2015,2015,0
20240905,191100,358231502,2015,2015,2015,2015,0
20240905,191000,358231502,2015,2015,2015,2015,0
20240905,190900,358231502,2015,2015,2015,2015,0
20240905,190800,358231502,2015,2015,2015,2015,0
20240905,190700,358231502,2015,2015,2015,2015,7133
20240905,190600,358231502,2015,2015,2015,2015,0
20240905,190500,358231502,2015,2015,2015,2015,0
20240905,190400,358231502,2015,2015,2015,2015,0
20240905,190300,358231502,2015,2015,2015,2015,0
20240905,190200,358231502,2015,2015,2015,2015,0
20240905,190100,358231502,2015,2015,2015,2015,0
20240905,190000,358231502,2015,2015,2015,2015,0
20240905,185900,358231502,2015,2015,2015,2015,0
20240905,185800,358231502,2015,2015,2015,2015,0
20240905,185700,358231502,2015,2015,2015,2015,0
20240905,185600,358231502,2015,2015,2015,2015,0
20240905,185500,358231502,2015,2015,2015,2015,0
20240905,185400,358231502,2015,2015,2015,2015,0
20240905,185300,358231502,2015,2015,2015,2015,0
20240905,185200,358231502,2015,2015,2015,2015,0
20240905,185100,358231502,2015,2015,2015,2015,0
20240905,185000,358231502,2015,2015,2015,2015,0
20240905,184900,358231502,2015,2015,2015,2015,0
20240905,184800,358231502,2015,2015,2015,2015,0
20240905,184700,358231502,2015,2015,2015,2015,0
20240905,184600,358231502,2015,2015,2015,2015,0
20240905,184500,358231502,2015,2015,2015,2015,0
20240905,184400,358231502,2015,2015,2015,2015,0
20240905,184300,358231502,2015,2015,2015,2015,0
20240905,184200,358231502,2015,2015,2015,2015,0
20240905,184100,358231502,2015,2015,2015,2015,0
20240905,184000,358231502,2015,2015,2015,2015,0
20240905,183900,358231502,2015,2015,2015,2015,0
20240905,183800,358231502,2015,2015,2015,2015,0
20240905,183700,358231502,2015,2015,2015,2015,7133
20240905,183600,358231502,2015,2015,2015,2015,0
20240905,183500,358231502,2015,2015,2015,2015,0
20240905,183400,358231502,2015,2015,2015,2015,0
20240905,183300,358231502,2015,2015,2015,2015,0
20240905,183200,358231502,2015,2015,2015,2015,0
20240905,183100,358231502,2015,2015,2015,2015,0
20240905,183000,358231502,2015,2015,2015,2015,0
20240905,182900,358231502,2015,2015,2015,2015,0
20240905,182800,358231502,2015,2015,2015,2015,0
20240905,182700,358231502,2015,2015,2015,2015,0
20240905,182600,358231502,2015,2015,2015,2015,0
20240905,182500,358231502,2015,2015,2015,2015,0
20240905,182400,358231502,2015,2015,2015,2015,0
20240905,182300,358231502,2015,2015,2015,2015,0
20240905,182200,358231502,2015,2015,2015,2015,0
20240905,182100,358231502,2015,2015,2015,2015,0
20240905,182000,358231502,2015,2015,2015,2015,0
20240905,181900,358231502,2015,2015,2015,2015,0
20240905,181800,358231502,2015,2015,2015,2015,0
20240905,181700,358231502,2015,2015,2015,2015,0
20240905,181600,358231502,2015,2015,2015,2015,0
20240905,181500,358231502,2015,2015,2015,2015,0
20240905,181400,358231502,2015,2015,2015,2015,0
20240905,181300,358231502,2015,2015,2015,2015,0
20240905,181200,358231502,2015,2015,2015,2015,0
20240905,181100,358231502,2015,2015,2015,2015,0
20240905,181000,358231502,2015,2015,2015,2015,0
20240905,180900,358231502,2015,2015,2015,2015,0
20240905,180800,358231502,2015,2015,2015,2015,0
20240905,180700,358231502,2015,2015,2015,2015,7133
20240905,180600,358231502,2015,2015,2015,2015,0
20240905,180500,358231502,2015,2015,2015,2015,0
20240905,180400,358231502,2015,2015,2015,2015,0
20240905,180300,358231502,2015,2015,2015,2015,0
20240905,180200,358231502,2015,2015,2015,2015,0
20240905,180100,358231502,2015,2015,2015,2015,0
20240905,180000,358231502,2015,2015,2015,2015,0
20240905,175900,358231502,2015,2015,2015,2015,0
20240905,175800,358231502,2015,2015,2015,2015,0
20240905,175700,358231502,2015,2015,2015,2015,0
20240905,175600,358231502,2015,2015,2015,2015,0
20240905,175500,358231502,2015,2015,2015,2015,0
20240905,175400,358231502,2015,2015,2015,2015,0
20240905,175300,358231502,2015,2015,2015,2015,0
20240905,175200,358231502,2015,2015,2015,2015,0
20240905,175100,358231502,2015,2015,2015,2015,0
20240905,175000,358231502,2015,2015,2015,2015,0
20240905,174900,358231502,2015,2015,2015,2015,0
20240905,174800,358231502,2015,2015,2015,2015,0
20240905,174700,358231502,2015,2015,2015,2015,0
20240905,174600,358231502,2015,2015,2015,2015,0
20240905,174500,358231502,2015,2015,2015,2015,0
20240905,174400,358231502,2015,2015,2015,2015,0
20240905,174300,358231502,2015,2015,2015,2015,0
20240905,174200,358231502,2015,2015,2015,2015,0
20240905,174100,358231502,2015,2015,2015,2015,0
20240905,174000,358231502,2015,2015,2015,2015,0
20240905,173900,358231502,2015,2015,2015,2015,0
20240905,173800,358231502,2015,2015,2015,2015,0
20240905,173700,358231502,2015,2015,2015,2015,7133
20240905,173600,358231502,2015,2015,2015,2015,0
20240905,173500,358231502,2015,2015,2015,2015,0
20240905,173400,358231502,2015,2015,2015,2015,0
20240905,173300,358231502,2015,2015,2015,2015,0
20240905,173200,358231502,2015,2015,2015,2015,0
20240905,173100,358231502,2015,2015,2015,2015,0
20240905,173000,358231502,2015,2015,2015,2015,0
20240905,172900,358231502,2015,2015,2015,2015,0
20240905,172800,358231502,2015,2015,2015,2015,0
20240905,172700,358231502,2015,2015,2015,2015,0
20240905,172600,358231502,2015,2015,2015,2015,0
20240905,172500,358231502,2015,2015,2015,2015,0
20240905,172400,358231502,2015,2015,2015,2015,0
20240905,172300,358231502,2015,2015,2015,2015,0
20240905,172200,358231502,2015,2015,2015,2015,0
20240905,172100,358231502,2015,2015,2015,2015,0
20240905,172000,358231502,2015,2015,2015,2015,0
20240905,171900,358231502,2015,2015,2015,2015,0
20240905,171800,358231502,2015,2015,2015,2015,0
20240905,171700,358231502,2015,2015,2015,2015,0
20240905,171600,358231502,2015,2015,2015,2015,0
20240905,171500,358231502,2015,2015,2015,2015,0
20240905,171400,358231502,2015,2015,2015,2015,0
20240905,171300,358231502,2015,2015,2015,2015,0
20240905,171200,358231502,2015,2015,2015,2015,0
20240905,171100,358231502,2015,2015,2015,2015,0
20240905,171000,358231502,2015,2015,2015,2015,0
20240905,170900,358231502,2015,2015,2015,2015,0
20240905,170800,358231502,2015,2015,2015,2015,0
20240905,170700,358231502,2015,2015,2015,2015,7133
20240905,170600,358231502,2015,2015,2015,2015,0
20240905,170500,358231502,2015,2015,2015,2015,0
20240905,170400,358231502,2015,2015,2015,2015,0
20240905,170300,358231502,2015,2015,2015,2015,0
20240905,170200,358231502,2015,2015,2015,2015,0
20240905,170100,358231502,2015,2015,2015,2015,0
20240905,170000,358231502,2015,2015,2015,2015,0
20240905,165900,358231502,2015,2015,2015,2015,0
20240905,165800,358231502,2015,2015,2015,2015,0
20240905,165700,358231502,2015,2015,2015,2015,0
20240905,165600,358231502,2015,2015,2015,2015,0
20240905,165500,358231502,2015,2015,2015,2015,0
20240905,165400,358231502,2015,2015,2015,2015,0
20240905,165300,358231502,2015,2015,2015,2015,0
20240905,165200,358231502,2015,2015,2015,2015,0
20240905,165100,358231502,2015,2015,2015,2015,0
20240905,165000,358231502,2015,2015,2015,2015,0
20240905,164900,358231502,2015,2015,2015,2015,0
20240905,164800,358231502,2015,2015,2015,2015,0
20240905,164700,358231502,2015,2015,2015,2015,0
20240905,164600,358231502,2015,2015,2015,2015,0
20240905,164500,358231502,2015,2015,2015,2015,0
20240905,164400,358231502,2015,2015,2015,2015,0
20240905,164300,358231502,2015,2015,2015,2015,0
20240905,164200,358231502,2015,2015,2015,2015,0
20240905,164100,358231502,2015,2015,2015,2015,0
20240905,164000,358231502,2015,2015,2015,2015,0
20240905,163900,358231502,2015,2015,2015,2015,0
20240905,163800,358231502,2015,2015,2015,2015,0
20240905,163700,358231502,2015,2015,2015,2015,7133
20240905,163600,358231502,2015,2015,2015,2015,0
20240905,163500,358231502,2015,2015,2015,2015,0
20240905,163400,358231502,2015,2015,2015,2015,0
20240905,163300,358231502,2015,2015,2015,2015,0
20240905,163200,358231502,2015,2015,2015,2015,0
20240905,163100,358231502,2015,2015,2015,2015,0
20240905,163000,358231502,2015,2015,2015,2015,0
20240905,162900,358231502,2015,2015,2015,2015,0
20240905,162800,358231502,2015,2015,2015,2015,0
20240905,162700,358231502,2015,2015,2015,2015,0
20240905,162600,358231502,2015,2015,2015,2015,0
20240905,162500,358231502,2015,2015,2015,2015,0
20240905,162400,358231502,2015,2015,2015,2015,0
20240905,162300,358231502,2015,2015,2015,2015,0
20240905,162200,358231502,2015,2015,2015,2015,0
20240905,162100,358231502,2015,2015,2015,2015,0
20240905,162000,358231502,2015,2015,2015,2015,0
20240905,161900,358231502,2015,2015,2015,2015,0
20240905,161800,358231502,2015,2015,2015,2015,0
20240905,161700,358231502,2015,2015,2015,2015,0
20240905,161600,358231502,2015,2015,2015,2015,0
20240905,161500,358231502,2015,2015,2015,2015,0
20240905,161400,358231502,2015,2015,2015,2015,0
20240905,161300,358231502,2015,2015,2015,2015,0
20240905,161200,358231502,2015,2015,2015,2015,0
20240905,161100,358231502,2015,2015,2015,2015,0
20240905,161000,358231502,2015,2015,2015,2015,0
20240905,160900,358231502,2015,2015,2015,2015,0
20240905,160800,358231502,2015,2015,2015,2015,0
20240905,160700,358231502,2015,2015,2015,2015,7133
20240905,160600,358231502,2015,2015,2015,2015,0
20240905,160500,358231502,2015,2015,2015,2015,0
20240905,160400,358231502,2015,2015,2015,2015,0
20240905,160300,358231502,2015,2015,2015,2015,0
20240905,160200,358231502,2015,2015,2015,2015,0
20240905,160100,358231502,2015,2015,2015,2015,0
20240905,160000,358231502,2015,2015,2015,2015,0
20240905,155900,358231502,2015,2015,2015,2015,0
20240905,155800,358231502,2015,2015,2015,2015,0
20240905,155700,358231502,2015,2015,2015,2015,0
20240905,155600,358231502,2015,2015,2015,2015,0
20240905,155500,358231502,2015,2015,2015,2015,0
20240905,155400,358231502,2015,2015,2015,2015,0
20240905,155300,358231502,2015,2015,2015,2015,0
20240905,155200,358231502,2015,2015,2015,2015,0
20240905,155100,358231502,2015,2015,2015,2015,0
20240905,155000,358231502,2015,2015,2015,2015,0
20240905,154900,358231502,2015,2015,2015,2015,0
20240905,154800,358231502,2015,2015,2015,2015,0
20240905,154700,358231502,2015,2015,2015,2015,0
20240905,154600,358231502,2015,2015,2015,2015,0
20240905,154500,358231502,2015,2015,2015,2015,0
20240905,154400,358231502,2015,2015,2015,2015,0
20240905,154300,358231502,2015,2015,2015,2015,0
20240905,154200,358231502,2015,2015,2015,2015,0
20240905,154100,358231502,2015,2015,2015,2015,0
20240905,154000,358231502,2015,2015,2015,2015,0
20240905,153900,358231502,2015,2015,2015,2015,0
20240905,153800,358231502,2015,2015,2015,2015,0
20240905,153700,358231502,2015,2015,2015,2015,7133
20240905,153600,358231502,2015,2015,2015,2015,0
20240905,153500,358231502,2015,2015,2015,2015,0
20240905,153400,358231502,2015,2015,2015,2015,0
20240905,153300,358231502,2015,2015,2015,2015,0
20240905,153200,358231502,2015,2015,2015,2015,0
20240905,153100,358231502,2015,2015,2015,2015,0
20240905,153000,358231502,2015,2015,2015,2015,7133
20240905,152900,343858507,2000,2000,2000,2000,0
20240905,152800,343858507,2000,2000,2000,2000,0
20240905,152700,343858507,2000,2000,2000,2000,0
20240905,152600,343858507,2000,2000,2000,2000,0
20240905,152500,343858507,2000,2000,2000,2000,0
20240905,152400,343858507,2000,2000,2000,2000,0
20240905,152300,343858507,2000,2000,2000,2000,0
20240905,152200,343858507,2000,2000,2000,2000,0
20240905,152100,343858507,2000,2000,2000,2000,0
20240905,152000,343858507,2000,2000,2000,2000,0
20240905,151900,343858507,2000,2005,2005,2000,7
20240905,151800,343844487,2000,2000,2005,2000,180
20240905,151700,343484482,2005,2005,2005,2005,0
20240905,151600,343484482,2005,1999,2005,1999,1291
20240905,151500,340896111,2010,2010,2010,2010,0
20240905,151400,340896111,2010,2010,2010,2010,0
20240905,151300,340896111,2010,2000,2010,2000,201
20240905,151200,340494101,2010,2005,2010,2005,3748
20240905,151100,332962476,2005,2005,2005,1998,1495
20240905,151000,329965351,1998,2000,2005,1998,316
20240905,150900,329333446,1997,2000,2005,1997,230
20240905,150800,328873180,2005,2005,2005,2005,1047
20240905,150700,326773945,2005,2005,2005,2005,0
20240905,150600,326773945,2005,2005,2005,2005,0
20240905,150500,326773945,2005,2005,2005,2005,1
20240905,150400,326771940,2005,2005,2005,2005,0
20240905,150300,326771940,2005,2005,2005,2005,1
20240905,150200,326769935,1995,1999,2005,1995,2829
20240905,150100,321113570,2000,1999,2000,1999,245
20240905,150000,320623814,1999,1999,1999,1999,0
20240905,145900,320623814,1999,1999,1999,1999,55
20240905,145800,320513869,1999,1999,1999,1999,0
20240905,145700,320513869,1999,1999,1999,1999,1
20240905,145600,320511870,2000,2000,2000,2000,0
20240905,145500,320511870,2000,2000,2000,2000,0
20240905,145400,320511870,2000,2000,2000,2000,0
20240905,145300,320511870,2000,2000,2000,2000,0
20240905,145200,320511870,2000,2005,2005,1999,22
20240905,145100,320467885,1994,1995,1995,1994,1563
20240905,145000,317350653,2005,2005,2005,2005,0
20240905,144900,317350653,2005,2005,2005,2005,0
20240905,144800,317350653,2005,2005,2005,2005,0
20240905,144700,317350653,2005,2005,2005,2005,0
20240905,144600,317350653,2005,2005,2005,2005,2
20240905,144500,317346643,2000,2000,2000,2000,1561
20240905,144400,314224643,2000,2000,2000,2000,15
20240905,144300,314194643,2005,2005,2005,2005,0
20240905,144200,314194643,2005,2005,2005,2005,0
20240905,144100,314194643,2005,2005,2005,2005,1
20240905,144000,314192638,2005,2005,2005,2005,0
20240905,143900,314192638,2005,2005,2005,2005,3
20240905,143800,314186623,2000,2005,2005,2000,1010
20240905,143700,312166573,2005,1995,2005,1995,65
20240905,143600,312036858,2000,2000,2000,2000,100
20240905,143500,311836858,2005,2005,2005,2005,0
20240905,143400,311836858,2005,2000,2005,2000,2124
20240905,143300,307588853,1999,1995,1999,1995,4189
20240905,143200,299224700,1994,1994,1994,1994,50
20240905,143100,299125000,1991,1994,1994,1991,1106
20240905,143000,296922636,1991,1991,1991,1991,117
20240905,142900,296689689,1993,1993,1993,1993,0
20240905,142800,296689689,1993,1993,1993,1993,0
20240905,142700,296689689,1993,1992,1993,1992,2545
20240905,142600,291619728,1990,1990,1990,1990,4
20240905,142500,291611768,1992,1990,1992,1990,13
20240905,142400,291585896,1992,1992,1992,1992,0
20240905,142300,291585896,1992,1992,1992,1992,0
20240905,142200,291585896,1992,1992,1992,1992,1
20240905,142100,291583904,1986,1991,1991,1986,654
20240905,142000,290284910,1993,1993,1993,1993,0
20240905,141900,290284910,1993,1993,1993,1993,0
20240905,141800,290284910,1993,1993,1993,1993,0
20240905,141700,290284910,1993,1993,1993,1993,0
20240905,141600,290284910,1993,1993,1993,1993,3
20240905,141500,290278931,1993,1992,1993,1992,70
20240905,141400,290139489,1991,1990,1991,1990,1025
20240905,141300,288099088,1990,1990,1990,1990,3
20240905,141200,288093118,1990,1986,1990,1986,201
20240905,141100,287693928,1986,1986,1986,1985,2049
20240905,141000,283624663,1986,1986,1986,1986,0
20240905,140900,283624663,1986,1987,1987,1986,469
20240905,140800,282693223,1990,1990,1990,1990,0
20240905,140700,282693223,1990,1990,1990,1990,0
20240905,140600,282693223,1990,1989,1990,1989,1110
20240905,140500,280485111,1986,1986,1986,1986,90
20240905,140400,280306371,1990,1990,1990,1990,0
20240905,140300,280306371,1990,1990,1990,1990,200
20240905,140200,279908371,1990,1990,1990,1990,0
20240905,140100,279908371,1990,1990,1990,1990,0
20240905,140000,279908371,1990,1990,1990,1990,10
20240905,135900,279888471,1990,1990,1990,1990,1000
20240905,135800,277898471,1987,1989,1989,1987,131
20240905,135700,277638144,1990,1990,1990,1990,3
20240905,135600,277632174,1990,1990,1990,1990,0
20240905,135500,277632174,1990,1990,1990,1990,0
20240905,135400,277632174,1990,1990,1990,1990,0
20240905,135300,277632174,1990,1990,1990,1990,0
20240905,135200,277632174,1990,1990,1990,1990,0
20240905,135100,277632174,1990,1990,1990,1990,0
20240905,135000,277632174,1990,1990,1990,1990,21
20240905,134900,277590384,1990,1990,1990,1990,0
20240905,134800,277590384,1990,1990,1990,1990,0
20240905,134700,277590384,1990,1990,1990,1990,1
20240905,134600,277588394,1984,1984,1984,1984,0
20240905,134500,277588394,1984,1990,1990,1984,814
20240905,134400,275973358,1991,1991,1991,1991,0
20240905,134300,275973358,1991,1991,1991,1991,0
20240905,134200,275973358,1991,1991,1991,1991,0
20240905,134100,275973358,1991,1991,1991,1991,0
20240905,134000,275973358,1991,1990,1991,1984,510
20240905,133900,274958464,1989,1984,1989,1984,17
20240905,133800,274924721,1984,1985,1985,1984,1148
20240905,133700,272646523,1990,1989,1990,1989,2
20240905,133600,272642544,1985,1990,1990,1985,320
20240905,133500,272007069,1990,1989,1990,1987,1943
20240905,133400,268146323,1990,1990,1990,1990,0
20240905,133300,268146323,1990,1990,1990,1990,0
20240905,133200,268146323,1990,1989,1990,1989,4
20240905,133100,268138366,1987,1987,1987,1987,0
20240905,133000,268138366,1987,1987,1987,1987,0
20240905,132900,268138366,1987,1987,1987,1987,0
20240905,132800,268138366,1987,1987,1987,1987,0
20240905,132700,268138366,1987,1987,1987,1987,59
20240905,132600,268021133,1987,1987,1987,1987,0
20240905,132500,268021133,1987,1987,1987,1987,141
20240905,132400,267740966,1987,1987,1987,1987,5
20240905,132300,267731031,1987,1988,1988,1987,655
20240905,132200,266429536,1989,1989,1989,1989,0
20240905,132100,266429536,1989,1989,1989,1989,10
20240905,132000,266409646,1987,1987,1987,1987,8
20240905,131900,266393750,1983,1983,1983,1983,0
20240905,131800,266393750,1983,1983,1983,1983,0
20240905,131700,266393750,1983,1985,1992,1983,1104
20240905,131600,264203470,1984,1984,1984,1984,0
20240905,131500,264203470,1984,1984,1984,1984,0
20240905,131400,264203470,1984,1984,1984,1984,50
20240905,131300,264104270,1984,1984,1984,1984,0
20240905,131200,264104270,1984,1992,1992,1984,78
20240905,131100,263949460,1992,1992,1992,1992,5
20240905,131000,263939500,1993,1993,1993,1993,5
20240905,130900,263929535,1993,1993,1993,1993,0
20240905,130800,263929535,1993,1993,1993,1993,0
20240905,130700,263929535,1993,1993,1993,1993,3
20240905,130600,263923556,1993,1993,1993,1993,0
20240905,130500,263923556,1993,1993,1993,1993,1
20240905,130400,263921563,1984,1981,1984,1981,1241
20240905,130300,261460040,1981,1982,1982,1981,3000
20240905,130200,255516530,1984,1982,1984,1981,441
20240905,130100,254642674,1982,1982,1982,1982,2401
20240905,130000,249883892,1983,1983,1984,1983,1171
20240905,125900,247561137,1984,1984,1984,1984,0
20240905,125800,247561137,1984,1984,1984,1984,1
20240905,125700,247559153,1983,1984,1984,1983,2419
20240905,125600,242760877,1985,1985,1985,1985,0
20240905,125500,242760877,1985,1985,1985,1985,300
20240905,125400,242165377,1995,1985,1995,1984,151
20240905,125300,241865680,1995,1995,1995,1995,0
20240905,125200,241865680,1995,1995,1995,1995,0
20240905,125100,241865680,1995,1995,1995,1995,0
20240905,125000,241865680,1995,1995,1995,1995,2
20240905,124900,241861690,1995,1995,1995,1995,1
20240905,124800,241859695,1985,1995,1995,1985,301
20240905,124700,241262200,1984,1984,1984,1984,1236
20240905,124600,238809976,1987,1987,1987,1987,484
20240905,124500,237848268,1995,1993,1995,1993,102
20240905,124400,237644880,1995,1987,1995,1987,310
20240905,124300,237028902,1987,1987,1987,1987,42
20240905,124200,236945448,1987,1987,1987,1987,1
20240905,124100,236943461,1983,1983,1983,1983,1348
20240905,124000,234270377,1987,1987,1987,1983,9000
20240905,123900,216410319,1986,1986,1986,1986,877
20240905,123800,214668597,1986,1988,1988,1986,742
20240905,123700,213194252,1995,1995,1995,1995,0
20240905,123600,213194252,1995,1995,1995,1995,7
20240905,123500,213180287,1995,1995,1995,1995,150
20240905,123400,212881037,1995,1995,1995,1995,50
20240905,123300,212781287,1995,1995,1995,1995,1
20240905,123200,212779292,1987,1987,1987,1987,0
20240905,123100,212779292,1987,1987,1987,1987,0
20240905,123000,212779292,1987,1987,1987,1987,0
20240905,122900,212779292,1987,1987,1987,1987,14
20240905,122800,212751474,1987,1987,1987,1987,39
20240905,122700,212673981,1987,1987,1987,1987,8
20240905,122600,212658085,1987,1990,1990,1987,2817
20240905,122500,207055955,1998,1998,1998,1998,23
20240905,122400,207010001,1998,1998,1998,1998,2
20240905,122300,207006005,1990,1990,1990,1990,0
20240905,122200,207006005,1990,1990,1990,1990,75
20240905,122100,206856755,1990,1990,1990,1990,0
20240905,122000,206856755,1990,1990,1990,1990,170
20240905,121900,206518455,1990,1990,1990,1990,605
20240905,121800,205314505,1990,1990,1990,1990,0
20240905,121700,205314505,1990,1990,1990,1990,0
20240905,121600,205314505,1990,1990,1990,1990,2
20240905,121500,205310525,1990,1990,1990,1990,50
20240905,121400,205211025,1989,1990,1990,1989,44
20240905,121300,205123500,1990,1990,1990,1990,0
20240905,121200,205123500,1990,1990,1990,1990,0
20240905,121100,205123500,1990,1990,1990,1990,0
20240905,121000,205123500,1990,1990,1990,1990,0
20240905,120900,205123500,1990,1994,1994,1990,114
20240905,120800,204896600,1999,1999,1999,1999,0
20240905,120700,204896600,1999,1999,1999,1999,0
20240905,120600,204896600,1999,1999,1999,1999,4
20240905,120500,204888604,1999,1997,1999,1997,12
20240905,120400,204864637,1989,1990,1990,1989,700
20240905,120300,203472112,1999,1999,1999,1999,1
20240905,120200,203470113,1999,1999,1999,1999,0
20240905,120100,203470113,1999,1999,1999,1999,800
20240905,120000,201870913,1999,1999,1999,1999,0
20240905,115900,201870913,1999,1999,1999,1999,200
20240905,115800,201471113,1999,1999,1999,1999,0
20240905,115700,201471113,1999,1999,1999,1999,0
20240905,115600,201471113,1999,1999,1999,1999,0
20240905,115500,201471113,1999,1999,1999,1999,2
20240905,115400,201467115,1999,1999,1999,1999,14
20240905,115300,201439129,1995,1995,1995,1995,945
20240905,115200,199553854,1995,1995,1995,1995,0
20240905,115100,199553854,1995,1995,1995,1995,55
20240905,115000,199444129,1995,1995,1995,1995,1
20240905,114900,199442134,1995,1995,1995,1995,0
20240905,114800,199442134,1995,1995,1995,1995,0
20240905,114700,199442134,1995,1995,1995,1995,0
20240905,114600,199442134,1995,1995,1995,1995,0
20240905,114500,199442134,1995,1995,1995,1995,0
20240905,114400,199442134,1995,1995,1995,1995,0
20240905,114300,199442134,1995,1995,1995,1995,0
20240905,114200,199442134,1995,1993,1995,1990,1203
20240905,114100,197047957,1994,1994,1994,1994,0
20240905,114000,197047957,1994,1994,1994,1994,0
20240905,113900,197047957,1994,1994,1994,1994,0
20240905,113800,197047957,1994,1994,1994,1994,0
20240905,113700,197047957,1994,1994,1994,1994,0
20240905,113600,197047957,1994,1994,1994,1994,300
20240905,113500,196449757,1992,1992,1992,1992,0
20240905,113400,196449757,1992,1992,1992,1992,0
20240905,113300,196449757,1992,1992,1992,1992,1
20240905,113200,196447765,1991,1995,1999,1991,914
20240905,113100,194624694,1996,1996,1996,1996,0
20240905,113000,194624694,1996,1996,1996,1996,0
20240905,112900,194624694,1996,1989,1996,1989,101
20240905,112800,194423798,1989,1989,1989,1989,0
20240905,112700,194423798,1989,1989,1989,1989,0
20240905,112600,194423798,1989,1989,1989,1989,0
20240905,112500,194423798,1989,1999,1999,1989,5111
20240905,112400,184257509,1988,1995,1995,1988,555
20240905,112300,183150494,1995,1995,1995,1995,32
20240905,112200,183086654,1999,1998,1999,1998,12
20240905,112100,183062677,1999,1999,1999,1999,0
20240905,112000,183062677,1999,1995,1999,1995,800
20240905,111900,181465017,1995,1992,1995,1985,4337
20240905,111800,172816138,1993,1993,1993,1993,0
20240905,111700,172816138,1993,1993,1993,1993,1
20240905,111600,172814145,1984,1984,1984,1984,0
20240905,111500,172814145,1984,1986,1986,1984,1520
20240905,111400,169796065,1995,1995,1995,1995,1
20240905,111300,169794070,1990,1990,1990,1990,0
20240905,111200,169794070,1990,1995,1995,1990,77
20240905,111100,169640735,1994,1985,1995,1984,1869
20240905,111000,165931055,1985,1985,1985,1985,700
20240905,110900,164541555,1985,1989,1997,1985,5669
20240905,110800,153278530,1991,1992,1992,1989,3089
20240905,110700,147131441,2000,2000,2000,2000,0
20240905,110600,147131441,2000,2000,2000,2000,1
20240905,110500,147129441,1995,1995,1995,1995,3937
20240905,110400,139275126,1995,1995,1995,1995,1301
20240905,110300,136679631,2000,2000,2000,2000,1
20240905,110200,136677631,1995,1995,1995,1995,0
20240905,110100,136677631,1995,2000,2000,1995,211
20240905,110000,136256681,1995,1995,1995,1995,72
20240905,105900,136113041,1995,1999,2000,1995,215
20240905,105800,135683667,1995,1995,1995,1995,0
20240905,105700,135683667,1995,1995,1995,1995,0
20240905,105600,135683667,1995,1995,1995,1995,159
20240905,105500,135366462,1996,1999,1999,1996,216
20240905,105400,134935110,2000,2000,2000,2000,170
20240905,105300,134595110,2010,2010,2010,2010,1
20240905,105200,134593100,2000,2000,2000,2000,1300
20240905,105100,131993100,2010,2005,2010,2005,190
20240905,105000,131612145,2005,2010,2010,2005,844
20240905,104900,129919895,2010,2010,2010,2010,15
20240905,104800,129889745,2010,2010,2010,2010,305
20240905,104700,129276695,2010,2010,2010,2010,700
20240905,104600,127869695,2010,2010,2010,2010,0
20240905,104500,127869695,2010,2010,2010,2010,0
20240905,104400,127869695,2010,2020,2025,2010,1132
20240905,104300,125590970,2020,2020,2020,2020,3
20240905,104200,125584910,2020,2020,2020,2020,0
20240905,104100,125584910,2020,2020,2020,2020,400
20240905,104000,124776910,2020,2020,2020,2020,0
20240905,103900,124776910,2020,2020,2020,2020,0
20240905,103800,124776910,2020,2020,2020,2020,7
20240905,103700,124762770,2025,2025,2025,2025,300
20240905,103600,124155270,2025,2025,2025,2025,0
20240905,103500,124155270,2025,2025,2025,2025,0
20240905,103400,124155270,2025,2025,2025,2025,0
20240905,103300,124155270,2025,2015,2025,2015,2
20240905,103200,124151230,2015,2015,2015,2015,0
20240905,103100,124151230,2015,2025,2025,2015,2370
20240905,103000,119375670,2015,2025,2025,2015,6
20240905,102900,119363530,2025,2025,2025,2025,0
20240905,102800,119363530,2025,2025,2025,2025,0
20240905,102700,119363530,2025,2025,2025,2025,1
20240905,102600,119361505,2015,2020,2020,2015,2034
20240905,102500,115253030,2020,2020,2020,2020,5000
20240905,102400,105153030,2030,2030,2030,2030,1
20240905,102300,105151000,2020,2020,2020,2020,178
20240905,102200,104791440,2030,2025,2030,2025,2
20240905,102100,104787385,2025,2025,2025,2025,0
20240905,102000,104787385,2025,2025,2025,2025,0
20240905,101900,104787385,2025,2025,2025,2025,0
20240905,101800,104787385,2025,2025,2025,2025,0
20240905,101700,104787385,2025,2025,2025,2025,500
20240905,101600,103774885,2025,2025,2025,2025,500
20240905,101500,102762385,2025,2025,2030,2025,4054
20240905,101400,94552845,2035,2035,2035,2035,0
20240905,101300,94552845,2035,2035,2035,2035,0
20240905,101200,94552845,2035,2035,2035,2035,0
20240905,101100,94552845,2035,2035,2035,2035,0
20240905,101000,94552845,2035,2035,2035,2035,0
20240905,100900,94552845,2035,2025,2035,2025,2
20240905,100800,94548785,2025,2030,2030,2025,275
20240905,100700,93991535,2035,2035,2035,2035,129
20240905,100600,93729020,2035,2035,2035,2035,0
20240905,100500,93729020,2035,2035,2035,2035,0
20240905,100400,93729020,2035,2035,2035,2035,0
20240905,100300,93729020,2035,2035,2035,2035,0
20240905,100200,93729020,2035,2035,2035,2035,1
20240905,100100,93726985,2035,2035,2035,2035,2000
20240905,100000,89656985,2035,2030,2035,2030,1510
20240905,095900,86591680,2030,2030,2030,2030,48
20240905,095800,86494240,2030,2030,2030,2030,0
20240905,095700,86494240,2030,2030,2030,2030,35
20240905,095600,86423190,2030,2030,2030,2030,0
20240905,095500,86423190,2030,2030,2030,2030,0
20240905,095400,86423190,2030,2030,2030,2030,0
20240905,095300,86423190,2030,2030,2030,2030,1415
20240905,095200,83550740,2030,2030,2030,2030,2207
20240905,095100,79070530,2020,2030,2030,2020,2042
20240905,095000,74937930,2030,2030,2030,2030,0
20240905,094900,74937930,2030,2030,2030,2030,310
20240905,094800,74308630,2030,2030,2030,2030,0
20240905,094700,74308630,2030,2030,2030,2030,0
20240905,094600,74308630,2030,2035,2035,2030,6
20240905,094500,74296445,2020,2020,2020,2020,1
20240905,094400,74294425,2035,2035,2035,2035,3
20240905,094300,74288320,2035,2035,2035,2035,0
20240905,094200,74288320,2035,2035,2035,2035,0
20240905,094100,74288320,2035,2035,2035,2035,3
20240905,094000,74282215,2035,2035,2035,2020,104
20240905,093900,74070590,2035,2030,2035,2030,4728
20240905,093800,64472730,2030,2030,2030,2030,23
20240905,093700,64426040,2030,2020,2030,2020,358
20240905,093600,63702820,2025,2025,2025,2025,40
20240905,093500,63621820,2030,2030,2030,2030,2500
20240905,093400,58546820,2030,2030,2030,2030,2
20240905,093300,58542760,2025,2025,2030,2025,1378
20240905,093200,55752305,2025,2020,2025,2020,415
20240905,093100,54912005,2030,2030,2030,2030,0
20240905,093000,54912005,2030,2030,2030,2030,202
20240905,092900,54501945,2025,2025,2025,2025,0
20240905,092800,54501945,2025,2025,2025,2025,0
20240905,092700,54501945,2025,2025,2025,2025,2710
20240905,092600,49014195,2025,2025,2025,2025,194
20240905,092500,48621345,2025,2020,2025,2020,353
20240905,092400,47906755,2025,2025,2025,2025,10
20240905,092300,47886505,2030,2020,2030,2020,1208
20240905,092200,45446315,2030,2030,2030,2020,1870
20240905,092100,41662395,2020,2020,2020,2020,128
20240905,092000,41403835,2015,2020,2020,2015,2154
20240905,091900,37063165,2015,2015,2015,2015,1400
20240905,091800,34242165,2010,2020,2020,2010,1096
20240905,091700,32033495,2020,2020,2020,2020,159
20240905,091600,31712315,2030,2030,2035,2025,1403
20240905,091500,28864225,2035,2035,2035,2035,0
20240905,091400,28864225,2035,2035,2035,2035,3
20240905,091300,28858120,2030,2020,2030,2020,2230
20240905,091200,24334280,2020,2020,2020,2020,100
20240905,091100,24132280,2020,2020,2020,2020,0
20240905,091000,24132280,2020,2020,2020,2015,508
20240905,090900,23108640,2015,2010,2020,2010,1162
20240905,090800,20767830,2020,2020,2020,2010,1133
20240905,090700,18490285,2030,2025,2030,2020,236
20240905,090600,18013375,2025,2025,2025,2025,0
20240905,090500,18013375,2025,2025,2025,2025,0
20240905,090400,18013375,2025,2020,2025,2020,1251
20240905,090300,15486350,2020,2020,2020,2015,35
20240905,090200,15415655,2020,2015,2025,2015,332
20240905,090100,14745980,2015,2005,2015,2005,3348
20240905,090000,8003670,1995,1985,1995,1985,4022