stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,190900,939671871,2010,2010,2010,2010,5512
20250120,190800,939671871,2010,2010,2010,2010,0
20250120,190700,939671871,2010,2010,2010,2010,0
20250120,190600,939671871,2010,2010,2010,2010,0
20250120,190500,939671871,2010,2010,2010,2010,0
20250120,190400,939671871,2010,2010,2010,2010,0
20250120,190300,939671871,2010,2010,2010,2010,0
20250120,190200,939671871,2010,2010,2010,2010,0
20250120,190100,939671871,2010,2010,2010,2010,0
20250120,190000,939671871,2010,2010,2010,2010,0
20250120,185900,939671871,2010,2010,2010,2010,0
20250120,185800,939671871,2010,2010,2010,2010,0
20250120,185700,939671871,2010,2010,2010,2010,0
20250120,185600,939671871,2010,2010,2010,2010,0
20250120,185500,939671871,2010,2010,2010,2010,0
20250120,185400,939671871,2010,2010,2010,2010,0
20250120,185300,939671871,2010,2010,2010,2010,0
20250120,185200,939671871,2010,2010,2010,2010,0
20250120,185100,939671871,2010,2010,2010,2010,0
20250120,185000,939671871,2010,2010,2010,2010,0
20250120,184900,939671871,2010,2010,2010,2010,0
20250120,184800,939671871,2010,2010,2010,2010,0
20250120,184700,939671871,2010,2010,2010,2010,0
20250120,184600,939671871,2010,2010,2010,2010,0
20250120,184500,939671871,2010,2010,2010,2010,0
20250120,184400,939671871,2010,2010,2010,2010,0
20250120,184300,939671871,2010,2010,2010,2010,0
20250120,184200,939671871,2010,2010,2010,2010,0
20250120,184100,939671871,2010,2010,2010,2010,0
20250120,184000,939671871,2010,2010,2010,2010,0
20250120,183900,939671871,2010,2010,2010,2010,5512
20250120,183800,939671871,2010,2010,2010,2010,0
20250120,183700,939671871,2010,2010,2010,2010,0
20250120,183600,939671871,2010,2010,2010,2010,0
20250120,183500,939671871,2010,2010,2010,2010,0
20250120,183400,939671871,2010,2010,2010,2010,0
20250120,183300,939671871,2010,2010,2010,2010,0
20250120,183200,939671871,2010,2010,2010,2010,0
20250120,183100,939671871,2010,2010,2010,2010,0
20250120,183000,939671871,2010,2010,2010,2010,0
20250120,182900,939671871,2010,2010,2010,2010,0
20250120,182800,939671871,2010,2010,2010,2010,0
20250120,182700,939671871,2010,2010,2010,2010,0
20250120,182600,939671871,2010,2010,2010,2010,0
20250120,182500,939671871,2010,2010,2010,2010,0
20250120,182400,939671871,2010,2010,2010,2010,0
20250120,182300,939671871,2010,2010,2010,2010,0
20250120,182200,939671871,2010,2010,2010,2010,0
20250120,182100,939671871,2010,2010,2010,2010,0
20250120,182000,939671871,2010,2010,2010,2010,0
20250120,181900,939671871,2010,2010,2010,2010,0
20250120,181800,939671871,2010,2010,2010,2010,0
20250120,181700,939671871,2010,2010,2010,2010,0
20250120,181600,939671871,2010,2010,2010,2010,0
20250120,181500,939671871,2010,2010,2010,2010,0
20250120,181400,939671871,2010,2010,2010,2010,0
20250120,181300,939671871,2010,2010,2010,2010,0
20250120,181200,939671871,2010,2010,2010,2010,0
20250120,181100,939671871,2010,2010,2010,2010,0
20250120,181000,939671871,2010,2010,2010,2010,0
20250120,180900,939671871,2010,2010,2010,2010,5512
20250120,180800,939671871,2010,2010,2010,2010,0
20250120,180700,939671871,2010,2010,2010,2010,0
20250120,180600,939671871,2010,2010,2010,2010,0
20250120,180500,939671871,2010,2010,2010,2010,0
20250120,180400,939671871,2010,2010,2010,2010,0
20250120,180300,939671871,2010,2010,2010,2010,0
20250120,180200,939671871,2010,2010,2010,2010,0
20250120,180100,939671871,2010,2010,2010,2010,0
20250120,180000,939671871,2010,2010,2010,2010,0
20250120,175900,939671871,2010,2010,2010,2010,0
20250120,175800,939671871,2010,2010,2010,2010,0
20250120,175700,939671871,2010,2010,2010,2010,0
20250120,175600,939671871,2010,2010,2010,2010,0
20250120,175500,939671871,2010,2010,2010,2010,0
20250120,175400,939671871,2010,2010,2010,2010,0
20250120,175300,939671871,2010,2010,2010,2010,0
20250120,175200,939671871,2010,2010,2010,2010,0
20250120,175100,939671871,2010,2010,2010,2010,0
20250120,175000,939671871,2010,2010,2010,2010,0
20250120,174900,939671871,2010,2010,2010,2010,0
20250120,174800,939671871,2010,2010,2010,2010,0
20250120,174700,939671871,2010,2010,2010,2010,0
20250120,174600,939671871,2010,2010,2010,2010,0
20250120,174500,939671871,2010,2010,2010,2010,0
20250120,174400,939671871,2010,2010,2010,2010,0
20250120,174300,939671871,2010,2010,2010,2010,0
20250120,174200,939671871,2010,2010,2010,2010,0
20250120,174100,939671871,2010,2010,2010,2010,0
20250120,174000,939671871,2010,2010,2010,2010,0
20250120,173900,939671871,2010,2010,2010,2010,5512
20250120,173800,939671871,2010,2010,2010,2010,0
20250120,173700,939671871,2010,2010,2010,2010,0
20250120,173600,939671871,2010,2010,2010,2010,0
20250120,173500,939671871,2010,2010,2010,2010,0
20250120,173400,939671871,2010,2010,2010,2010,0
20250120,173300,939671871,2010,2010,2010,2010,0
20250120,173200,939671871,2010,2010,2010,2010,0
20250120,173100,939671871,2010,2010,2010,2010,0
20250120,173000,939671871,2010,2010,2010,2010,0
20250120,172900,939671871,2010,2010,2010,2010,0
20250120,172800,939671871,2010,2010,2010,2010,0
20250120,172700,939671871,2010,2010,2010,2010,0
20250120,172600,939671871,2010,2010,2010,2010,0
20250120,172500,939671871,2010,2010,2010,2010,0
20250120,172400,939671871,2010,2010,2010,2010,0
20250120,172300,939671871,2010,2010,2010,2010,0
20250120,172200,939671871,2010,2010,2010,2010,0
20250120,172100,939671871,2010,2010,2010,2010,0
20250120,172000,939671871,2010,2010,2010,2010,0
20250120,171900,939671871,2010,2010,2010,2010,0
20250120,171800,939671871,2010,2010,2010,2010,0
20250120,171700,939671871,2010,2010,2010,2010,0
20250120,171600,939671871,2010,2010,2010,2010,0
20250120,171500,939671871,2010,2010,2010,2010,0
20250120,171400,939671871,2010,2010,2010,2010,0
20250120,171300,939671871,2010,2010,2010,2010,0
20250120,171200,939671871,2010,2010,2010,2010,0
20250120,171100,939671871,2010,2010,2010,2010,0
20250120,171000,939671871,2010,2010,2010,2010,0
20250120,170900,939671871,2010,2010,2010,2010,5512
20250120,170800,939671871,2010,2010,2010,2010,0
20250120,170700,939671871,2010,2010,2010,2010,0
20250120,170600,939671871,2010,2010,2010,2010,0
20250120,170500,939671871,2010,2010,2010,2010,0
20250120,170400,939671871,2010,2010,2010,2010,0
20250120,170300,939671871,2010,2010,2010,2010,0
20250120,170200,939671871,2010,2010,2010,2010,0
20250120,170100,939671871,2010,2010,2010,2010,0
20250120,170000,939671871,2010,2010,2010,2010,0
20250120,165900,939671871,2010,2010,2010,2010,0
20250120,165800,939671871,2010,2010,2010,2010,0
20250120,165700,939671871,2010,2010,2010,2010,0
20250120,165600,939671871,2010,2010,2010,2010,0
20250120,165500,939671871,2010,2010,2010,2010,0
20250120,165400,939671871,2010,2010,2010,2010,0
20250120,165300,939671871,2010,2010,2010,2010,0
20250120,165200,939671871,2010,2010,2010,2010,0
20250120,165100,939671871,2010,2010,2010,2010,0
20250120,165000,939671871,2010,2010,2010,2010,0
20250120,164900,939671871,2010,2010,2010,2010,0
20250120,164800,939671871,2010,2010,2010,2010,0
20250120,164700,939671871,2010,2010,2010,2010,0
20250120,164600,939671871,2010,2010,2010,2010,0
20250120,164500,939671871,2010,2010,2010,2010,0
20250120,164400,939671871,2010,2010,2010,2010,0
20250120,164300,939671871,2010,2010,2010,2010,0
20250120,164200,939671871,2010,2010,2010,2010,0
20250120,164100,939671871,2010,2010,2010,2010,0
20250120,164000,939671871,2010,2010,2010,2010,0
20250120,163900,939671871,2010,2010,2010,2010,5512
20250120,163800,939671871,2010,2010,2010,2010,0
20250120,163700,939671871,2010,2010,2010,2010,0
20250120,163600,939671871,2010,2010,2010,2010,0
20250120,163500,939671871,2010,2010,2010,2010,0
20250120,163400,939671871,2010,2010,2010,2010,0
20250120,163300,939671871,2010,2010,2010,2010,0
20250120,163200,939671871,2010,2010,2010,2010,0
20250120,163100,939671871,2010,2010,2010,2010,0
20250120,163000,939671871,2010,2010,2010,2010,0
20250120,162900,939671871,2010,2010,2010,2010,0
20250120,162800,939671871,2010,2010,2010,2010,0
20250120,162700,939671871,2010,2010,2010,2010,0
20250120,162600,939671871,2010,2010,2010,2010,0
20250120,162500,939671871,2010,2010,2010,2010,0
20250120,162400,939671871,2010,2010,2010,2010,0
20250120,162300,939671871,2010,2010,2010,2010,0
20250120,162200,939671871,2010,2010,2010,2010,0
20250120,162100,939671871,2010,2010,2010,2010,0
20250120,162000,939671871,2010,2010,2010,2010,0
20250120,161900,939671871,2010,2010,2010,2010,0
20250120,161800,939671871,2010,2010,2010,2010,0
20250120,161700,939671871,2010,2010,2010,2010,0
20250120,161600,939671871,2010,2010,2010,2010,0
20250120,161500,939671871,2010,2010,2010,2010,0
20250120,161400,939671871,2010,2010,2010,2010,0
20250120,161300,939671871,2010,2010,2010,2010,0
20250120,161200,939671871,2010,2010,2010,2010,0
20250120,161100,939671871,2010,2010,2010,2010,0
20250120,161000,939671871,2010,2010,2010,2010,0
20250120,160900,939671871,2010,2010,2010,2010,5512
20250120,160800,939671871,2010,2010,2010,2010,0
20250120,160700,939671871,2010,2010,2010,2010,0
20250120,160600,939671871,2010,2010,2010,2010,0
20250120,160500,939671871,2010,2010,2010,2010,0
20250120,160400,939671871,2010,2010,2010,2010,0
20250120,160300,939671871,2010,2010,2010,2010,0
20250120,160200,939671871,2010,2010,2010,2010,0
20250120,160100,939671871,2010,2010,2010,2010,0
20250120,160000,939671871,2010,2010,2010,2010,0
20250120,155900,939671871,2010,2010,2010,2010,0
20250120,155800,939671871,2010,2010,2010,2010,0
20250120,155700,939671871,2010,2010,2010,2010,0
20250120,155600,939671871,2010,2010,2010,2010,0
20250120,155500,939671871,2010,2010,2010,2010,0
20250120,155400,939671871,2010,2010,2010,2010,0
20250120,155300,939671871,2010,2010,2010,2010,0
20250120,155200,939671871,2010,2010,2010,2010,0
20250120,155100,939671871,2010,2010,2010,2010,0
20250120,155000,939671871,2010,2010,2010,2010,0
20250120,154900,939671871,2010,2010,2010,2010,0
20250120,154800,939671871,2010,2010,2010,2010,0
20250120,154700,939671871,2010,2010,2010,2010,0
20250120,154600,939671871,2010,2010,2010,2010,0
20250120,154500,939671871,2010,2010,2010,2010,0
20250120,154400,939671871,2010,2010,2010,2010,0
20250120,154300,939671871,2010,2010,2010,2010,0
20250120,154200,939671871,2010,2010,2010,2010,0
20250120,154100,939671871,2010,2010,2010,2010,0
20250120,154000,939671871,2010,2010,2010,2010,0
20250120,153900,939671871,2010,2010,2010,2010,5512
20250120,153800,939671871,2010,2010,2010,2010,0
20250120,153700,939671871,2010,2010,2010,2010,0
20250120,153600,939671871,2010,2010,2010,2010,0
20250120,153500,939671871,2010,2010,2010,2010,0
20250120,153400,939671871,2010,2010,2010,2010,0
20250120,153300,939671871,2010,2010,2010,2010,0
20250120,153200,939671871,2010,2010,2010,2010,0
20250120,153100,939671871,2010,2010,2010,2010,0
20250120,153000,939671871,2010,2010,2010,2010,5512
20250120,152900,928592751,2010,2010,2010,2010,0
20250120,152800,928592751,2010,2010,2010,2010,0
20250120,152700,928592751,2010,2010,2010,2010,0
20250120,152600,928592751,2010,2010,2010,2010,0
20250120,152500,928592751,2010,2010,2010,2010,0
20250120,152400,928592751,2010,2010,2010,2010,0
20250120,152300,928592751,2010,2010,2010,2010,0
20250120,152200,928592751,2010,2010,2010,2010,0
20250120,152100,928592751,2010,2010,2010,2010,0
20250120,152000,928592751,2010,2010,2010,2010,0
20250120,151900,928592751,2010,2010,2010,2010,374
20250120,151800,927841011,2010,2015,2015,2010,1101
20250120,151700,925624281,2015,2010,2015,2010,7
20250120,151600,925610206,2015,2010,2015,2000,1948
20250120,151500,921695416,2010,2010,2015,2010,1206
20250120,151400,919271341,2015,2010,2015,2010,10838
20250120,151300,897486946,2010,2005,2010,2005,185
20250120,151200,897115996,2010,2000,2010,2000,3001
20250120,151100,891113986,2010,2010,2010,2005,2081
20250120,151000,886931301,2010,2010,2010,2010,51
20250120,150900,886828791,2000,2000,2000,2000,3
20250120,150800,886822791,2000,2005,2005,2000,1647
20250120,150700,883525806,2005,2005,2005,2005,2194
20250120,150600,879126836,2000,2005,2005,2000,19
20250120,150500,879088831,1999,1999,1999,1999,30
20250120,150400,879028861,2005,2005,2005,2005,0
20250120,150300,879028861,2005,2005,2005,2000,2664
20250120,150200,873700851,2010,2005,2010,2005,101
20250120,150100,873498341,2010,2010,2010,2005,1482
20250120,150000,870520026,2010,2005,2010,2005,1302
20250120,145900,867908226,2010,2010,2010,2010,0
20250120,145800,867908226,2010,2010,2010,2010,0
20250120,145700,867908226,2010,2010,2010,2010,9
20250120,145600,867890136,2010,2010,2010,2010,1007
20250120,145500,865866066,2010,2000,2010,2000,142
20250120,145400,865582056,2000,2005,2005,2000,994
20250120,145300,863592556,2005,2010,2010,2005,1131
20250120,145200,861323301,2010,2010,2010,2010,158
20250120,145100,861005721,2005,2010,2010,2005,613
20250120,145000,859773596,2010,2010,2010,2010,0
20250120,144900,859773596,2010,2010,2010,2000,33
20250120,144800,859707491,2005,2010,2010,2005,513
20250120,144700,858676866,2010,2005,2010,2005,5062
20250120,144600,848527546,2005,2005,2005,2005,190
20250120,144500,848146596,2005,2005,2005,2005,2587
20250120,144400,842959661,2005,2005,2005,2005,296
20250120,144300,842366181,2010,2000,2010,2000,5001
20250120,144200,832319411,2000,2000,2000,2000,1
20250120,144100,832317411,2000,2000,2005,2000,1494
20250120,144000,829329306,2005,2000,2005,2000,34
20250120,143900,829261196,2010,2005,2010,2005,3886
20250120,143800,821469756,2010,2010,2010,2010,0
20250120,143700,821469756,2010,2000,2010,2000,4001
20250120,143600,813442346,2000,2005,2005,2000,522
20250120,143500,812398241,2005,2000,2005,2000,196
20250120,143400,812005601,2005,2005,2005,2005,1001
20250120,143300,809998596,2005,2005,2005,2005,200
20250120,143200,809597596,2005,2005,2005,2005,4
20250120,143100,809589576,2005,1999,2005,1999,3
20250120,143000,809583572,2000,2000,2000,2000,903
20250120,142900,807777572,2000,2000,2000,2000,2
20250120,142800,807773572,2000,2000,2000,2000,5
20250120,142700,807763572,2000,1999,2000,1999,705
20250120,142600,806353575,1999,1999,1999,1999,0
20250120,142500,806353575,1999,1999,1999,1999,0
20250120,142400,806353575,1999,2000,2000,1999,187
20250120,142300,805979581,2000,2000,2000,2000,1193
20250120,142200,803593581,2000,2000,2000,2000,2
20250120,142100,803589581,1996,2000,2000,1996,52
20250120,142000,803485585,2000,2000,2000,2000,0
20250120,141900,803485585,2000,1997,2000,1997,675
20250120,141800,802137307,2000,2000,2000,2000,50
20250120,141700,802037307,2000,2000,2000,1997,360
20250120,141600,801317808,1999,2000,2000,1999,66
20250120,141500,801185857,1999,2000,2000,1997,5400
20250120,141400,790396974,2005,2005,2005,2005,27
20250120,141300,790342839,2005,2000,2005,2000,754
20250120,141200,788834834,2005,2005,2005,2005,341
20250120,141100,788151129,2005,2000,2005,2000,138
20250120,141000,787875124,1998,1998,1998,1998,0
20250120,140900,787875124,1998,1998,1998,1998,50
20250120,140800,787775224,2005,2005,2005,2005,0
20250120,140700,787775224,2005,2005,2005,1999,996
20250120,140600,785783514,2010,2005,2010,2005,7
20250120,140500,785769459,2010,2005,2010,2005,31
20250120,140400,785707299,2005,2005,2005,2005,1950
20250120,140300,781797549,2005,2005,2005,2005,411
20250120,140200,780973494,2005,2000,2005,2000,4072
20250120,140100,772814494,2000,1998,2005,1998,7876
20250120,140000,757054723,1998,1997,1998,1997,1303
20250120,135900,754451748,1997,1996,1997,1996,1703
20250120,135800,751052557,1997,1996,1997,1996,2347
20250120,135700,746367227,1996,1996,1996,1995,469
20250120,135600,745431570,1996,1997,1997,1996,570
20250120,135500,744293639,1998,1998,1998,1998,1
20250120,135400,744291641,1998,1998,1998,1998,4
20250120,135300,744283649,1998,1998,1998,1998,0
20250120,135200,744283649,1998,1998,1998,1998,5
20250120,135100,744273659,1999,1999,1999,1999,0
20250120,135000,744273659,1999,1995,1999,1995,3043
20250120,134900,738192987,1995,1995,1995,1995,1
20250120,134800,738190992,1991,1991,1991,1991,939
20250120,134700,736321443,1996,1996,1996,1996,1
20250120,134600,736319447,1996,1995,1996,1995,441
20250120,134500,735439651,1995,1991,1995,1986,1360
20250120,134400,732734073,1995,1993,1995,1986,4001
20250120,134300,724780524,1996,1993,1996,1993,7
20250120,134200,724766570,1993,1996,1996,1993,598
20250120,134100,723574753,1997,1994,1997,1994,224
20250120,134000,723128094,1998,1998,1998,1998,3
20250120,133900,723122100,1998,1996,1998,1996,682
20250120,133800,721760767,1997,1997,1997,1996,304
20250120,133700,721153979,1997,1997,1997,1997,0
20250120,133600,721153979,1997,1996,1997,1995,961
20250120,133500,719236223,1996,1997,1997,1996,105
20250120,133400,719026541,1996,1996,1996,1996,16
20250120,133300,718994605,1996,1996,1996,1996,0
20250120,133200,718994605,1996,1996,1996,1996,1
20250120,133100,718992609,1996,1996,1996,1996,349
20250120,133000,718296005,1992,1997,1997,1991,627
20250120,132900,717046046,1997,1997,1997,1997,5
20250120,132800,717036061,1998,1996,1998,1996,1623
20250120,132700,713795003,1989,1996,1996,1989,2
20250120,132600,713791018,1989,1996,1996,1989,713
20250120,132500,712367912,1996,1996,1996,1996,0
20250120,132400,712367912,1996,1996,1996,1996,0
20250120,132300,712367912,1996,1996,1996,1996,100
20250120,132200,712168312,1997,1996,1997,1996,814
20250120,132100,710543566,1996,1995,1996,1995,413
20250120,132000,709719241,1995,1995,1995,1995,0
20250120,131900,709719241,1995,1995,1995,1995,0
20250120,131800,709719241,1995,1995,1995,1995,314
20250120,131700,709092811,1995,1995,1995,1995,21
20250120,131600,709050916,1987,1987,1987,1987,0
20250120,131500,709050916,1987,1993,1993,1987,380
20250120,131400,708294503,1995,1994,1995,1994,1001
20250120,131300,706298508,1995,1994,1995,1994,427
20250120,131200,705447043,1995,1995,1995,1994,8
20250120,131100,705431084,1995,1995,1995,1995,10
20250120,131000,705411134,1997,1995,1997,1994,1133
20250120,130900,703149893,1996,1994,1996,1994,2035
20250120,130800,699090800,1994,1992,1994,1992,2401
20250120,130700,694307276,1992,1992,1992,1992,3
20250120,130600,694301300,1992,1990,1992,1986,1047
20250120,130500,692217166,1992,1990,1992,1990,152
20250120,130400,691914684,1990,1993,1994,1990,171
20250120,130300,691574330,1994,1994,1994,1994,0
20250120,130200,691574330,1994,1992,1994,1992,20
20250120,130100,691534476,1991,1993,1993,1986,17
20250120,130000,691500662,1994,1992,1994,1992,31
20250120,125900,691438886,1992,1992,1993,1992,43
20250120,125800,691353227,1992,1992,1992,1992,12
20250120,125700,691329323,1990,1990,1990,1990,1
20250120,125600,691327333,1985,1985,1985,1985,1
20250120,125500,691325348,1985,1990,1990,1985,51
20250120,125400,691224102,1989,1989,1989,1989,1
20250120,125300,691222113,1990,1992,1992,1990,101
20250120,125200,691021121,1992,1991,1992,1990,1565
20250120,125100,687906338,1992,1993,1994,1992,293
20250120,125000,687322666,1992,1993,1994,1992,3
20250120,124900,687316687,1994,1994,1994,1994,2
20250120,124800,687312699,1993,1993,1993,1992,1640
20250120,124700,684045811,1993,1994,1994,1993,370
20250120,124600,683308245,1994,1993,1994,1993,301
20250120,124500,682708337,1993,1993,1993,1993,25
20250120,124400,682658512,1993,1993,1993,1993,10
20250120,124300,682638582,1994,1984,1994,1984,8
20250120,124200,682622660,1994,1989,1994,1984,3481
20250120,124100,675708662,1995,1995,1995,1995,56
20250120,124000,675596942,1996,1996,1996,1996,25
20250120,123900,675547042,1996,1995,1996,1995,859
20250120,123800,673832989,1995,1995,1995,1995,1
20250120,123700,673830994,1995,1995,1995,1995,2
20250120,123600,673827004,1996,1996,1996,1996,2
20250120,123500,673823012,1996,1996,1996,1996,501
20250120,123400,672823016,1996,1996,1996,1996,4
20250120,123300,672815032,1996,1989,1996,1989,706
20250120,123200,671410192,1989,1989,1989,1989,1
20250120,123100,671408203,1989,1988,1989,1988,83
20250120,123000,671243198,1988,1987,1988,1987,66
20250120,122900,671112030,1987,1987,1987,1986,770
20250120,122800,669582041,1987,1986,1987,1984,1501
20250120,122700,666601634,1987,1987,1987,1987,150
20250120,122600,666303584,1987,1987,1987,1987,394
20250120,122500,665520706,1987,1987,1987,1987,101
20250120,122400,665320019,1987,1987,1987,1987,1
20250120,122300,665318032,1983,1983,1983,1983,2
20250120,122200,665314066,1982,1982,1982,1982,500
20250120,122100,664323066,1987,1984,1987,1983,7101
20250120,122000,650240679,1985,1985,1985,1985,1038
20250120,121900,648180249,1987,1987,1987,1987,0
20250120,121800,648180249,1987,1986,1987,1981,5770
20250120,121700,636738761,1987,1987,1987,1987,1
20250120,121600,636736774,1986,1987,1987,1986,346
20250120,121500,636049617,1987,1987,1987,1987,64
20250120,121400,635922449,1987,1987,1987,1987,1
20250120,121300,635920462,1987,1987,1987,1987,0
20250120,121200,635920462,1987,1987,1987,1987,31
20250120,121100,635858865,1987,1987,1987,1987,0
20250120,121000,635858865,1987,1987,1987,1987,1
20250120,120900,635856878,1987,1987,1987,1987,25
20250120,120800,635807203,1987,1987,1987,1987,0
20250120,120700,635807203,1987,1987,1987,1987,0
20250120,120600,635807203,1987,1987,1987,1986,14
20250120,120500,635779387,1985,1985,1987,1985,511
20250120,120400,634765050,1986,1983,1986,1983,238
20250120,120300,634293093,1983,1983,1983,1983,0
20250120,120200,634293093,1983,1983,1983,1983,1969
20250120,120100,630388566,1983,1983,1983,1983,1
20250120,120000,630386583,1987,1984,1987,1984,28
20250120,115900,630330950,1982,1982,1982,1982,0
20250120,115800,630330950,1982,1982,1984,1982,166
20250120,115700,630001784,1984,1984,1984,1984,1
20250120,115600,629999800,1983,1985,1985,1983,274
20250120,115500,629456182,1985,1985,1985,1983,26
20250120,115400,629404612,1985,1982,1985,1982,501
20250120,115300,628411627,1982,1983,1985,1982,13
20250120,115200,628385849,1982,1985,1985,1982,819
20250120,115100,626761393,1985,1985,1985,1985,150
20250120,115000,626463643,1986,1986,1986,1986,0
20250120,114900,626463643,1986,1986,1986,1986,0
20250120,114800,626463643,1986,1986,1986,1986,50
20250120,114700,626364343,1986,1984,1986,1983,1956
20250120,114600,622485539,1984,1991,1991,1983,1096
20250120,114500,620310122,1984,1992,1992,1984,84
20250120,114400,620143458,1984,1987,1993,1984,516
20250120,114300,619119675,1987,1987,1987,1987,15
20250120,114200,619089870,1987,1985,1987,1985,550
20250120,114100,617997916,1985,1985,1985,1985,51
20250120,114000,617896681,1982,1982,1982,1982,42
20250120,113900,617813437,1985,1985,1985,1985,308
20250120,113800,617202057,1985,1985,1985,1982,582
20250120,113700,616048290,1985,1983,1985,1983,43
20250120,113600,615962939,1984,1984,1984,1984,2
20250120,113500,615958971,1983,1984,1984,1983,1712
20250120,113400,612564055,1984,1986,1986,1984,1107
20250120,113300,610367763,1986,1986,1986,1986,20
20250120,113200,610328043,1986,1986,1986,1986,1
20250120,113100,610326057,1984,1984,1984,1984,67
20250120,113000,610193129,1984,1985,1985,1984,400
20250120,112900,609399230,1985,1985,1985,1985,0
20250120,112800,609399230,1985,1986,1987,1985,654
20250120,112700,608100686,1989,1987,1989,1987,16
20250120,112600,608068892,1987,1993,1993,1987,503
20250120,112500,607069425,1988,1989,1995,1988,7
20250120,112400,607055483,1989,1996,1996,1989,1348
20250120,112300,604373290,1990,1990,1999,1990,1533
20250120,112200,601319260,1990,1990,1990,1990,4
20250120,112100,601311300,1990,1986,1990,1983,8982
20250120,112000,583465762,1986,1986,1986,1984,738
20250120,111900,582001508,1986,1986,1986,1984,62
20250120,111800,581878495,1987,1987,1987,1987,1
20250120,111700,581876508,1984,1984,1985,1982,2695
20250120,111600,576534093,1982,1984,1984,1982,5262
20250120,111500,566103143,1984,1984,1984,1983,1963
20250120,111400,562209051,1984,1984,1984,1984,505
20250120,111300,561207131,1983,1987,1987,1983,2001
20250120,111200,557239124,1987,1986,1987,1986,5089
20250120,111100,547127381,1987,1987,1987,1987,0
20250120,111000,547127381,1987,1985,1987,1983,3495
20250120,110900,540195699,1988,1988,1988,1988,1
20250120,110800,540193711,1987,1987,1987,1987,1
20250120,110700,540191724,1988,1984,1990,1984,6928
20250120,110600,526419558,1988,1987,1988,1984,1028
20250120,110500,524379316,1988,1988,1988,1988,0
20250120,110400,524379316,1988,1988,1988,1984,1607
20250120,110300,521191003,1988,1991,1991,1984,2313
20250120,110200,516597702,1991,1991,1991,1989,2161
20250120,110100,512295191,1991,1989,1991,1989,4
20250120,110000,512287229,1989,1992,1992,1987,34
20250120,105900,512219636,1992,1992,1992,1992,20
20250120,105800,512179796,1992,1989,1992,1988,1984
20250120,105700,508231575,1988,1989,1989,1988,5
20250120,105600,508221632,1989,1985,1989,1985,2311
20250120,105500,503634253,1989,1989,1989,1989,69
20250120,105400,503497012,1989,1989,1989,1989,0
20250120,105300,503497012,1989,1991,1991,1984,619
20250120,105200,502268813,1991,1992,1992,1985,2523
20250120,105100,497260532,1989,1990,1993,1989,23
20250120,105000,497214763,1995,1995,1995,1986,511
20250120,104900,496199818,1995,1999,1999,1986,1003
20250120,104800,494206996,2000,1995,2000,1995,7
20250120,104700,494193011,1993,1993,1993,1985,2002
20250120,104600,490218324,1993,1993,1993,1993,2
20250120,104500,490214338,1993,1985,1993,1985,1861
20250120,104400,486517229,1986,1986,1986,1986,25
20250120,104300,486467579,1986,1986,1986,1986,1
20250120,104200,486465593,1982,1982,1982,1982,248
20250120,104100,485974057,1986,1986,1986,1981,2852
20250120,104000,480316518,1986,1986,1986,1985,1224
20250120,103900,477885900,1987,1987,1987,1987,0
20250120,103800,477885900,1987,1987,1987,1987,639
20250120,103700,476616207,1981,1987,1987,1981,2020
20250120,103600,472612280,1987,1987,1987,1982,3070
20250120,103500,466522812,1986,1985,1986,1984,238
20250120,103400,466050217,1986,1989,1989,1984,4672
20250120,103300,456764075,1989,1991,1991,1989,4259
20250120,103200,448288520,1995,1994,1995,1991,1397
20250120,103100,445506779,1995,1995,1996,1995,554
20250120,103000,444401536,2000,1996,2000,1995,28
20250120,102900,444345666,1996,2000,2000,1996,101
20250120,102800,444143670,2000,1997,2000,1996,22
20250120,102700,444099728,1997,1998,2000,1996,37
20250120,102600,444025780,2005,2005,2005,2005,0
20250120,102500,444025780,2005,1991,2005,1991,1225
20250120,102400,441569669,1996,2005,2005,1996,701
20250120,102300,440167314,2005,1989,2005,1989,3668
20250120,102200,432867599,1987,1990,1990,1986,400
20250120,102100,432072021,1990,1988,1990,1979,703
20250120,102000,430675838,1986,1981,1990,1980,929
20250120,101900,428834830,1990,1985,1993,1970,6580
20250120,101800,415826000,1986,1997,2005,1986,22149
20250120,101700,371741961,2005,2000,2010,1997,12178
20250120,101600,347399435,2000,2000,2010,2000,7011
20250120,101500,333377375,2010,2010,2010,2010,0
20250120,101400,333377375,2010,2010,2010,2010,0
20250120,101300,333377375,2010,2010,2010,2005,37
20250120,101200,333303180,2005,2010,2010,2005,1935
20250120,101100,329421480,2010,2015,2015,2010,499
20250120,101000,328418480,2015,2015,2015,2010,7997
20250120,100900,312309500,2015,2010,2015,2010,19504
20250120,100800,273106370,2010,2010,2010,2010,1
20250120,100700,273104360,2010,2005,2010,2000,505
20250120,100600,272093830,2010,2005,2010,2005,366
20250120,100500,271358780,2010,2005,2010,2005,514
20250120,100400,270328140,2010,2010,2010,2010,10
20250120,100300,270308040,2010,2005,2010,2005,895
20250120,100200,268513560,2010,2010,2010,2000,1002
20250120,100100,266509420,2005,2005,2010,2005,306
20250120,100000,265895885,2010,2000,2010,2000,648
20250120,095900,264598405,2010,2010,2010,2010,7
20250120,095800,264584335,2010,2010,2010,2010,0
20250120,095700,264584335,2010,2010,2010,2010,193
20250120,095600,264196405,2010,2010,2010,2010,79
20250120,095500,264037615,2010,2005,2010,2005,3446
20250120,095400,257128355,2005,2005,2005,2005,0
20250120,095300,257128355,2005,2005,2010,2005,2326
20250120,095200,252464715,2010,2000,2010,2000,1425
20250120,095100,249609080,2005,2005,2005,2005,306
20250120,095000,248995550,2010,2005,2010,2000,6338
20250120,094900,236316675,2010,2005,2010,2005,767
20250120,094800,234778835,2010,2010,2010,2005,291
20250120,094700,234195160,2010,2010,2010,2010,11
20250120,094600,234173050,2005,2010,2010,2005,1105
20250120,094500,231957520,2010,2005,2010,2005,210
20250120,094400,231535915,2010,2010,2010,2010,101
20250120,094300,231332905,2010,2005,2010,2005,746
20250120,094200,229837170,2005,2000,2005,2000,2863
20250120,094100,224099880,2000,2000,2000,2000,2500
20250120,094000,219099880,2005,2005,2010,2005,733
20250120,093900,217630190,2010,2010,2010,2005,102
20250120,093800,217425670,2010,2005,2010,2000,778
20250120,093700,215869150,2010,2005,2010,2005,1601
20250120,093600,212659140,2010,2010,2010,2010,1
20250120,093500,212657130,2010,2005,2010,2005,506
20250120,093400,211642570,2010,2005,2010,2005,501
20250120,093300,210638060,2010,2005,2010,2005,216
20250120,093200,210204945,2005,2005,2005,2005,544
20250120,093100,209114225,2010,2015,2015,2010,614
20250120,093000,207880040,2015,2015,2015,2015,1
20250120,092900,207878025,2015,2010,2015,2010,7
20250120,092800,207863945,2015,2010,2015,2010,920
20250120,092700,206014735,2010,2015,2015,2010,109
20250120,092600,205795625,2005,2015,2015,2005,711
20250120,092500,204367960,2015,2015,2015,2015,4
20250120,092400,204359900,2015,2000,2015,2000,8759
20250120,092300,186804595,2005,2015,2015,2005,2645
20250120,092200,181500290,2015,2015,2015,2010,408
20250120,092100,180680170,2015,2010,2015,2010,201
20250120,092000,180276150,2010,2005,2010,2000,2848
20250120,091900,174566015,2010,2010,2010,2005,439
20250120,091800,173683760,2010,2010,2010,2010,517
20250120,091700,172644590,2010,2010,2010,2000,715
20250120,091600,171209440,2005,2015,2015,2005,15324
20250120,091500,140476600,2010,2010,2015,2005,434
20250120,091400,139606400,2010,2010,2015,2010,906
20250120,091300,137785315,2015,2010,2015,2005,19426
20250120,091200,98746135,2015,2020,2020,2015,560
20250120,091100,97616455,2020,2015,2020,2015,88
20250120,091000,97439115,2015,2030,2030,2015,1222
20250120,090900,94971420,2025,2030,2030,2025,5179
20250120,090800,84480865,2030,2020,2030,2015,20384
20250120,090700,43256580,2020,2015,2020,2015,1275
20250120,090600,40681355,2020,2015,2020,2015,3851
20250120,090500,32921165,2015,2010,2015,2005,1740
20250120,090400,29419165,2005,2010,2015,2005,1976
20250120,090300,25447410,2010,2010,2010,2005,481
20250120,090200,24482780,2010,2015,2015,2010,30
20250120,090100,24422430,2015,2005,2015,2005,114
20250120,090000,24193805,2000,2010,2015,2000,12045