stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,190900,1013567192,1987,1987,1987,1987,9765
20250124,190800,1013567192,1987,1987,1987,1987,0
20250124,190700,1013567192,1987,1987,1987,1987,0
20250124,190600,1013567192,1987,1987,1987,1987,0
20250124,190500,1013567192,1987,1987,1987,1987,0
20250124,190400,1013567192,1987,1987,1987,1987,0
20250124,190300,1013567192,1987,1987,1987,1987,0
20250124,190200,1013567192,1987,1987,1987,1987,0
20250124,190100,1013567192,1987,1987,1987,1987,0
20250124,190000,1013567192,1987,1987,1987,1987,0
20250124,185900,1013567192,1987,1987,1987,1987,0
20250124,185800,1013567192,1987,1987,1987,1987,0
20250124,185700,1013567192,1987,1987,1987,1987,0
20250124,185600,1013567192,1987,1987,1987,1987,0
20250124,185500,1013567192,1987,1987,1987,1987,0
20250124,185400,1013567192,1987,1987,1987,1987,0
20250124,185300,1013567192,1987,1987,1987,1987,0
20250124,185200,1013567192,1987,1987,1987,1987,0
20250124,185100,1013567192,1987,1987,1987,1987,0
20250124,185000,1013567192,1987,1987,1987,1987,0
20250124,184900,1013567192,1987,1987,1987,1987,0
20250124,184800,1013567192,1987,1987,1987,1987,0
20250124,184700,1013567192,1987,1987,1987,1987,0
20250124,184600,1013567192,1987,1987,1987,1987,0
20250124,184500,1013567192,1987,1987,1987,1987,0
20250124,184400,1013567192,1987,1987,1987,1987,0
20250124,184300,1013567192,1987,1987,1987,1987,0
20250124,184200,1013567192,1987,1987,1987,1987,0
20250124,184100,1013567192,1987,1987,1987,1987,0
20250124,184000,1013567192,1987,1987,1987,1987,0
20250124,183900,1013567192,1987,1987,1987,1987,9765
20250124,183800,1013567192,1987,1987,1987,1987,0
20250124,183700,1013567192,1987,1987,1987,1987,0
20250124,183600,1013567192,1987,1987,1987,1987,0
20250124,183500,1013567192,1987,1987,1987,1987,0
20250124,183400,1013567192,1987,1987,1987,1987,0
20250124,183300,1013567192,1987,1987,1987,1987,0
20250124,183200,1013567192,1987,1987,1987,1987,0
20250124,183100,1013567192,1987,1987,1987,1987,0
20250124,183000,1013567192,1987,1987,1987,1987,0
20250124,182900,1013567192,1987,1987,1987,1987,0
20250124,182800,1013567192,1987,1987,1987,1987,0
20250124,182700,1013567192,1987,1987,1987,1987,0
20250124,182600,1013567192,1987,1987,1987,1987,0
20250124,182500,1013567192,1987,1987,1987,1987,0
20250124,182400,1013567192,1987,1987,1987,1987,0
20250124,182300,1013567192,1987,1987,1987,1987,0
20250124,182200,1013567192,1987,1987,1987,1987,0
20250124,182100,1013567192,1987,1987,1987,1987,0
20250124,182000,1013567192,1987,1987,1987,1987,0
20250124,181900,1013567192,1987,1987,1987,1987,0
20250124,181800,1013567192,1987,1987,1987,1987,0
20250124,181700,1013567192,1987,1987,1987,1987,0
20250124,181600,1013567192,1987,1987,1987,1987,0
20250124,181500,1013567192,1987,1987,1987,1987,0
20250124,181400,1013567192,1987,1987,1987,1987,0
20250124,181300,1013567192,1987,1987,1987,1987,0
20250124,181200,1013567192,1987,1987,1987,1987,0
20250124,181100,1013567192,1987,1987,1987,1987,0
20250124,181000,1013567192,1987,1987,1987,1987,0
20250124,180900,1013567192,1987,1987,1987,1987,9765
20250124,180800,1013567192,1987,1987,1987,1987,0
20250124,180700,1013567192,1987,1987,1987,1987,0
20250124,180600,1013567192,1987,1987,1987,1987,0
20250124,180500,1013567192,1987,1987,1987,1987,0
20250124,180400,1013567192,1987,1987,1987,1987,0
20250124,180300,1013567192,1987,1987,1987,1987,0
20250124,180200,1013567192,1987,1987,1987,1987,0
20250124,180100,1013567192,1987,1987,1987,1987,0
20250124,180000,1013567192,1987,1987,1987,1987,0
20250124,175900,1013567192,1987,1987,1987,1987,0
20250124,175800,1013567192,1987,1987,1987,1987,0
20250124,175700,1013567192,1987,1987,1987,1987,0
20250124,175600,1013567192,1987,1987,1987,1987,0
20250124,175500,1013567192,1987,1987,1987,1987,0
20250124,175400,1013567192,1987,1987,1987,1987,0
20250124,175300,1013567192,1987,1987,1987,1987,0
20250124,175200,1013567192,1987,1987,1987,1987,0
20250124,175100,1013567192,1987,1987,1987,1987,0
20250124,175000,1013567192,1987,1987,1987,1987,0
20250124,174900,1013567192,1987,1987,1987,1987,0
20250124,174800,1013567192,1987,1987,1987,1987,0
20250124,174700,1013567192,1987,1987,1987,1987,0
20250124,174600,1013567192,1987,1987,1987,1987,0
20250124,174500,1013567192,1987,1987,1987,1987,0
20250124,174400,1013567192,1987,1987,1987,1987,0
20250124,174300,1013567192,1987,1987,1987,1987,0
20250124,174200,1013567192,1987,1987,1987,1987,0
20250124,174100,1013567192,1987,1987,1987,1987,0
20250124,174000,1013567192,1987,1987,1987,1987,0
20250124,173900,1013567192,1987,1987,1987,1987,9765
20250124,173800,1013567192,1987,1987,1987,1987,0
20250124,173700,1013567192,1987,1987,1987,1987,0
20250124,173600,1013567192,1987,1987,1987,1987,0
20250124,173500,1013567192,1987,1987,1987,1987,0
20250124,173400,1013567192,1987,1987,1987,1987,0
20250124,173300,1013567192,1987,1987,1987,1987,0
20250124,173200,1013567192,1987,1987,1987,1987,0
20250124,173100,1013567192,1987,1987,1987,1987,0
20250124,173000,1013567192,1987,1987,1987,1987,0
20250124,172900,1013567192,1987,1987,1987,1987,0
20250124,172800,1013567192,1987,1987,1987,1987,0
20250124,172700,1013567192,1987,1987,1987,1987,0
20250124,172600,1013567192,1987,1987,1987,1987,0
20250124,172500,1013567192,1987,1987,1987,1987,0
20250124,172400,1013567192,1987,1987,1987,1987,0
20250124,172300,1013567192,1987,1987,1987,1987,0
20250124,172200,1013567192,1987,1987,1987,1987,0
20250124,172100,1013567192,1987,1987,1987,1987,0
20250124,172000,1013567192,1987,1987,1987,1987,0
20250124,171900,1013567192,1987,1987,1987,1987,0
20250124,171800,1013567192,1987,1987,1987,1987,0
20250124,171700,1013567192,1987,1987,1987,1987,0
20250124,171600,1013567192,1987,1987,1987,1987,0
20250124,171500,1013567192,1987,1987,1987,1987,0
20250124,171400,1013567192,1987,1987,1987,1987,0
20250124,171300,1013567192,1987,1987,1987,1987,0
20250124,171200,1013567192,1987,1987,1987,1987,0
20250124,171100,1013567192,1987,1987,1987,1987,0
20250124,171000,1013567192,1987,1987,1987,1987,0
20250124,170900,1013567192,1987,1987,1987,1987,9765
20250124,170800,1013567192,1987,1987,1987,1987,0
20250124,170700,1013567192,1987,1987,1987,1987,0
20250124,170600,1013567192,1987,1987,1987,1987,0
20250124,170500,1013567192,1987,1987,1987,1987,0
20250124,170400,1013567192,1987,1987,1987,1987,0
20250124,170300,1013567192,1987,1987,1987,1987,0
20250124,170200,1013567192,1987,1987,1987,1987,0
20250124,170100,1013567192,1987,1987,1987,1987,0
20250124,170000,1013567192,1987,1987,1987,1987,0
20250124,165900,1013567192,1987,1987,1987,1987,0
20250124,165800,1013567192,1987,1987,1987,1987,0
20250124,165700,1013567192,1987,1987,1987,1987,0
20250124,165600,1013567192,1987,1987,1987,1987,0
20250124,165500,1013567192,1987,1987,1987,1987,0
20250124,165400,1013567192,1987,1987,1987,1987,0
20250124,165300,1013567192,1987,1987,1987,1987,0
20250124,165200,1013567192,1987,1987,1987,1987,0
20250124,165100,1013567192,1987,1987,1987,1987,0
20250124,165000,1013567192,1987,1987,1987,1987,0
20250124,164900,1013567192,1987,1987,1987,1987,0
20250124,164800,1013567192,1987,1987,1987,1987,0
20250124,164700,1013567192,1987,1987,1987,1987,0
20250124,164600,1013567192,1987,1987,1987,1987,0
20250124,164500,1013567192,1987,1987,1987,1987,0
20250124,164400,1013567192,1987,1987,1987,1987,0
20250124,164300,1013567192,1987,1987,1987,1987,0
20250124,164200,1013567192,1987,1987,1987,1987,0
20250124,164100,1013567192,1987,1987,1987,1987,0
20250124,164000,1013567192,1987,1987,1987,1987,0
20250124,163900,1013567192,1987,1987,1987,1987,9765
20250124,163800,1013567192,1987,1987,1987,1987,0
20250124,163700,1013567192,1987,1987,1987,1987,0
20250124,163600,1013567192,1987,1987,1987,1987,0
20250124,163500,1013567192,1987,1987,1987,1987,0
20250124,163400,1013567192,1987,1987,1987,1987,0
20250124,163300,1013567192,1987,1987,1987,1987,0
20250124,163200,1013567192,1987,1987,1987,1987,0
20250124,163100,1013567192,1987,1987,1987,1987,0
20250124,163000,1013567192,1987,1987,1987,1987,0
20250124,162900,1013567192,1987,1987,1987,1987,0
20250124,162800,1013567192,1987,1987,1987,1987,0
20250124,162700,1013567192,1987,1987,1987,1987,0
20250124,162600,1013567192,1987,1987,1987,1987,0
20250124,162500,1013567192,1987,1987,1987,1987,0
20250124,162400,1013567192,1987,1987,1987,1987,0
20250124,162300,1013567192,1987,1987,1987,1987,0
20250124,162200,1013567192,1987,1987,1987,1987,0
20250124,162100,1013567192,1987,1987,1987,1987,0
20250124,162000,1013567192,1987,1987,1987,1987,0
20250124,161900,1013567192,1987,1987,1987,1987,0
20250124,161800,1013567192,1987,1987,1987,1987,0
20250124,161700,1013567192,1987,1987,1987,1987,0
20250124,161600,1013567192,1987,1987,1987,1987,0
20250124,161500,1013567192,1987,1987,1987,1987,0
20250124,161400,1013567192,1987,1987,1987,1987,0
20250124,161300,1013567192,1987,1987,1987,1987,0
20250124,161200,1013567192,1987,1987,1987,1987,0
20250124,161100,1013567192,1987,1987,1987,1987,0
20250124,161000,1013567192,1987,1987,1987,1987,0
20250124,160900,1013567192,1987,1987,1987,1987,9765
20250124,160800,1013567192,1987,1987,1987,1987,0
20250124,160700,1013567192,1987,1987,1987,1987,0
20250124,160600,1013567192,1987,1987,1987,1987,0
20250124,160500,1013567192,1987,1987,1987,1987,0
20250124,160400,1013567192,1987,1987,1987,1987,0
20250124,160300,1013567192,1987,1987,1987,1987,0
20250124,160200,1013567192,1987,1987,1987,1987,0
20250124,160100,1013567192,1987,1987,1987,1987,0
20250124,160000,1013567192,1987,1987,1987,1987,0
20250124,155900,1013567192,1987,1987,1987,1987,0
20250124,155800,1013567192,1987,1987,1987,1987,0
20250124,155700,1013567192,1987,1987,1987,1987,0
20250124,155600,1013567192,1987,1987,1987,1987,0
20250124,155500,1013567192,1987,1987,1987,1987,0
20250124,155400,1013567192,1987,1987,1987,1987,0
20250124,155300,1013567192,1987,1987,1987,1987,0
20250124,155200,1013567192,1987,1987,1987,1987,0
20250124,155100,1013567192,1987,1987,1987,1987,0
20250124,155000,1013567192,1987,1987,1987,1987,0
20250124,154900,1013567192,1987,1987,1987,1987,0
20250124,154800,1013567192,1987,1987,1987,1987,0
20250124,154700,1013567192,1987,1987,1987,1987,0
20250124,154600,1013567192,1987,1987,1987,1987,0
20250124,154500,1013567192,1987,1987,1987,1987,0
20250124,154400,1013567192,1987,1987,1987,1987,0
20250124,154300,1013567192,1987,1987,1987,1987,0
20250124,154200,1013567192,1987,1987,1987,1987,0
20250124,154100,1013567192,1987,1987,1987,1987,0
20250124,154000,1013567192,1987,1987,1987,1987,0
20250124,153900,1013567192,1987,1987,1987,1987,9765
20250124,153800,1013567192,1987,1987,1987,1987,0
20250124,153700,1013567192,1987,1987,1987,1987,0
20250124,153600,1013567192,1987,1987,1987,1987,0
20250124,153500,1013567192,1987,1987,1987,1987,0
20250124,153400,1013567192,1987,1987,1987,1987,0
20250124,153300,1013567192,1987,1987,1987,1987,0
20250124,153200,1013567192,1987,1987,1987,1987,0
20250124,153100,1013567192,1987,1987,1987,1987,0
20250124,153000,1013567192,1987,1987,1987,1987,9765
20250124,152900,994164137,1992,1992,1992,1992,0
20250124,152800,994164137,1992,1992,1992,1992,0
20250124,152700,994164137,1992,1992,1992,1992,0
20250124,152600,994164137,1992,1992,1992,1992,0
20250124,152500,994164137,1992,1992,1992,1992,0
20250124,152400,994164137,1992,1992,1992,1992,0
20250124,152300,994164137,1992,1992,1992,1992,0
20250124,152200,994164137,1992,1992,1992,1992,0
20250124,152100,994164137,1992,1992,1992,1992,0
20250124,152000,994164137,1992,1992,1992,1992,0
20250124,151900,994164137,1992,1994,1994,1992,5087
20250124,151800,984024314,1994,1994,1994,1993,216
20250124,151700,983593764,1994,1996,1996,1994,3497
20250124,151600,976616201,1997,1997,1997,1996,801
20250124,151500,975016704,1997,1997,1997,1997,0
20250124,151400,975016704,1997,1997,1997,1997,520
20250124,151300,973978264,1997,1995,1997,1993,452
20250124,151200,973076224,1997,1995,1997,1995,1263
20250124,151100,970556535,1997,1993,1997,1991,1137
20250124,151000,968292112,1993,1998,1998,1991,4476
20250124,150900,959369329,1998,1998,1998,1998,10
20250124,150800,959349349,1999,1998,2000,1993,618
20250124,150700,958117324,1996,1996,1996,1996,3426
20250124,150600,951279028,1995,1996,1996,1993,15508
20250124,150500,920364500,1997,1995,1997,1995,5956
20250124,150400,908479929,1996,1996,1996,1995,3822
20250124,150300,900852104,1997,1997,1997,1997,13
20250124,150200,900826143,1998,1998,1998,1998,366
20250124,150100,900094875,1999,1998,1999,1997,1229
20250124,150000,897639421,2000,1998,2000,1998,173
20250124,145900,897293691,2000,1999,2000,1999,19
20250124,145800,897255708,1999,1999,1999,1999,203
20250124,145700,896849911,2000,1999,2000,1999,49
20250124,145600,896751948,1999,2000,2000,1999,449
20250124,145500,895854252,2000,2000,2000,2000,50
20250124,145400,895754252,2000,2000,2000,2000,11
20250124,145300,895732252,2000,2000,2000,2000,500
20250124,145200,894732252,2005,2005,2005,2005,678
20250124,145100,893372862,2005,2005,2005,2005,40
20250124,145000,893292662,2005,1999,2005,1999,1979
20250124,144900,889334694,2000,2000,2000,2000,0
20250124,144800,889334694,2000,2000,2000,2000,1
20250124,144700,889332694,1998,1999,1999,1998,502
20250124,144600,888329625,2000,2000,2000,2000,0
20250124,144500,888329625,2000,2000,2000,2000,14
20250124,144400,888301625,2000,2000,2000,2000,2
20250124,144300,888297625,2000,1999,2000,1999,4269
20250124,144200,879763893,1999,1999,1999,1999,0
20250124,144100,879763893,1999,1999,1999,1997,503
20250124,144000,878759385,2000,2000,2000,2000,2
20250124,143900,878755385,2000,2005,2005,2000,60
20250124,143800,878635185,2005,2005,2005,2005,0
20250124,143700,878635185,2005,2005,2005,2005,0
20250124,143600,878635185,2005,2005,2005,2005,0
20250124,143500,878635185,2005,2005,2005,2005,2
20250124,143400,878631175,1997,1997,1997,1997,1
20250124,143300,878629178,2005,2005,2005,2005,0
20250124,143200,878629178,2005,2000,2005,2000,620
20250124,143100,877389173,2000,2000,2000,2000,0
20250124,143000,877389173,2000,2000,2000,2000,2
20250124,142900,877385173,1998,1998,1998,1998,582
20250124,142800,876222337,1998,1996,1998,1995,121
20250124,142700,875980878,1995,1995,1995,1995,0
20250124,142600,875980878,1995,1995,1995,1995,10
20250124,142500,875960928,1998,1997,1998,1997,601
20250124,142400,874760730,1997,1997,1997,1997,3
20250124,142300,874754739,1997,1999,1999,1996,3503
20250124,142200,867757125,1999,2005,2005,1999,25
20250124,142100,867707143,2005,2005,2005,2005,0
20250124,142000,867707143,2005,2005,2005,2005,1
20250124,141900,867705138,2010,2005,2010,2000,1213
20250124,141800,865275558,2000,2005,2005,2000,1004
20250124,141700,863267538,2000,2000,2000,2000,472
20250124,141600,862323538,2000,2000,2000,2000,3
20250124,141500,862317538,2005,2005,2005,2005,500
20250124,141400,861315038,2005,2005,2005,2005,340
20250124,141300,860633338,2005,2005,2005,2005,5
20250124,141200,860623313,2000,2000,2000,2000,0
20250124,141100,860623313,2000,2000,2005,2000,201
20250124,141000,860221308,2005,2005,2005,2005,217
20250124,140900,859786223,2005,2005,2005,2005,330
20250124,140800,859124573,2005,2005,2005,2005,457
20250124,140700,858208288,2005,2005,2005,2005,51
20250124,140600,858106033,2005,2005,2005,2005,0
20250124,140500,858106033,2005,2000,2005,2000,2
20250124,140400,858102028,2005,2005,2005,2005,100
20250124,140300,857901528,2010,2010,2010,2010,0
20250124,140200,857901528,2010,2005,2010,2005,11
20250124,140100,857879468,2010,2005,2010,2005,1825
20250124,140000,854218818,2005,2005,2005,2005,0
20250124,135900,854218818,2005,2005,2005,2005,5
20250124,135800,854208793,2000,2000,2000,2000,1
20250124,135700,854206793,2005,2005,2005,2005,0
20250124,135600,854206793,2005,2005,2005,2005,1
20250124,135500,854204788,2005,1999,2005,1999,3
20250124,135400,854198785,2005,2000,2005,2000,601
20250124,135300,852996280,2000,2005,2005,2000,302
20250124,135200,852392260,2005,2005,2005,2005,0
20250124,135100,852392260,2005,1998,2005,1998,26
20250124,135000,852340298,2005,1998,2005,1998,691
20250124,134900,850957665,1998,1998,1998,1998,0
20250124,134800,850957665,1998,2005,2005,1998,1610
20250124,134700,847738217,2005,2005,2005,2005,1
20250124,134600,847736212,2005,2005,2005,2005,0
20250124,134500,847736212,2005,2005,2005,2005,0
20250124,134400,847736212,2005,2005,2005,2005,0
20250124,134300,847736212,2005,2005,2005,2005,2
20250124,134200,847732202,2000,2000,2000,2000,1460
20250124,134100,844812202,2005,2005,2005,2005,0
20250124,134000,844812202,2005,2005,2005,2005,410
20250124,133900,843990152,2010,2005,2010,2005,693
20250124,133800,842600672,2005,2005,2005,2005,6
20250124,133700,842588642,2005,2000,2005,2000,13828
20250124,133600,814866607,1999,2000,2000,1999,1254
20250124,133500,812358802,2005,2005,2005,2005,715
20250124,133400,810925227,2005,2005,2005,2005,502
20250124,133300,809918717,2005,2000,2005,2000,209
20250124,133200,809500712,2000,2000,2000,2000,202
20250124,133100,809096712,1999,2000,2000,1999,1357
20250124,133000,806382823,2000,2000,2000,2000,626
20250124,132900,805130823,2005,2005,2005,2005,1
20250124,132800,805128818,2005,1999,2005,1999,1735
20250124,132700,801660547,2005,2005,2005,2005,1
20250124,132600,801658542,2000,2000,2005,2000,523
20250124,132500,800612292,2000,2005,2005,2000,1179
20250124,132400,798254287,2005,2005,2005,2005,0
20250124,132300,798254287,2005,2005,2005,2005,1
20250124,132200,798252282,2000,2000,2000,2000,140
20250124,132100,797972282,2005,1999,2005,1999,2645
20250124,132000,792682965,2005,2005,2005,2005,1350
20250124,131900,789976215,2005,2005,2005,2005,701
20250124,131800,788570710,2005,1999,2005,1999,2
20250124,131700,788566706,2005,2005,2005,2005,0
20250124,131600,788566706,2005,2005,2005,2005,0
20250124,131500,788566706,2005,2005,2005,2005,0
20250124,131400,788566706,2005,2005,2005,2005,0
20250124,131300,788566706,2005,2005,2005,2005,4
20250124,131200,788558686,2005,2000,2005,1998,702
20250124,131100,787156043,2005,2005,2005,2005,0
20250124,131000,787156043,2005,2005,2005,2005,657
20250124,130900,785838758,2005,2005,2005,1998,2271
20250124,130800,781285767,1999,2005,2005,1999,23
20250124,130700,781239704,2000,2000,2000,2000,500
20250124,130600,780239704,2005,2005,2005,2005,0
20250124,130500,780239704,2005,2005,2005,2005,601
20250124,130400,779034699,2005,2005,2005,2005,0
20250124,130300,779034699,2005,2005,2005,2005,216
20250124,130200,778601619,2000,1999,2005,1999,1007
20250124,130100,776588609,1998,1998,1998,1998,1
20250124,130000,776586611,1999,1999,1999,1999,1
20250124,125900,776584612,1999,1999,1999,1999,1
20250124,125800,776582613,1999,1999,1999,1999,87
20250124,125700,776408700,1999,1999,1999,1999,1
20250124,125600,776406701,1997,1999,1999,1997,168
20250124,125500,776070969,1997,1998,1998,1996,49
20250124,125400,775973143,2000,2000,2000,2000,1
20250124,125300,775971143,1998,1999,2005,1998,19
20250124,125200,775933153,2005,2005,2005,1999,105
20250124,125100,775723016,2005,2000,2005,2000,102
20250124,125000,775519011,2000,2000,2000,1997,70
20250124,124900,775379215,2000,2000,2000,2000,0
20250124,124800,775379215,2000,2000,2000,2000,15
20250124,124700,775349215,2000,1999,2000,1997,511
20250124,124600,774327293,2000,1998,2000,1994,484
20250124,124500,773361661,2005,2005,2005,2005,0
20250124,124400,773361661,2005,2005,2005,2005,90
20250124,124300,773181211,2010,2010,2010,2010,498
20250124,124200,772180231,2010,2000,2010,2000,4003
20250124,124100,764154506,2005,2005,2005,2005,20
20250124,124000,764114406,2005,1998,2005,1998,1008
20250124,123900,762098468,1999,1999,1999,1999,0
20250124,123800,762098468,1999,1998,1999,1998,502
20250124,123700,761095471,1997,1996,1997,1995,405
20250124,123600,760286690,1996,1995,1996,1995,320
20250124,123500,759648170,1995,1995,1995,1995,5
20250124,123400,759638195,1995,1995,1995,1995,1
20250124,123300,759636200,1996,1991,1996,1991,444
20250124,123200,758752191,1991,1991,1991,1991,107
20250124,123100,758539154,1991,1993,1993,1991,500
20250124,123000,757543484,1993,1993,1993,1993,209
20250124,122900,757126947,1994,1995,1995,1994,444
20250124,122800,756241183,1995,1996,1996,1995,43
20250124,122700,756155356,1996,1997,1997,1996,332
20250124,122600,755492353,1998,1997,1998,1997,601
20250124,122500,754291865,1997,1998,1998,1997,2
20250124,122400,754287870,1998,1998,1998,1998,0
20250124,122300,754287870,1998,1998,1998,1998,2
20250124,122200,754283874,1998,1998,1998,1998,100
20250124,122100,754084074,1998,1998,1998,1998,0
20250124,122000,754084074,1998,1998,1998,1998,0
20250124,121900,754084074,1998,1998,1998,1998,0
20250124,121800,754084074,1998,1998,1998,1998,5
20250124,121700,754074084,1998,1998,1998,1998,624
20250124,121600,752827332,2000,1999,2000,1999,46
20250124,121500,752735377,2000,2000,2000,2000,151
20250124,121400,752433377,2000,2000,2000,2000,0
20250124,121300,752433377,2000,2000,2000,2000,2
20250124,121200,752429377,2000,2000,2000,2000,0
20250124,121100,752429377,2000,2000,2000,2000,3
20250124,121000,752423377,2005,2000,2005,2000,124
20250124,120900,752175372,2000,2005,2005,2000,11
20250124,120800,752153367,2000,2000,2005,2000,803
20250124,120700,750547362,2000,2005,2005,2000,5
20250124,120600,750537357,2000,2000,2000,2000,5
20250124,120500,750527357,2005,2005,2005,2005,1
20250124,120400,750525352,2005,2005,2005,2005,7
20250124,120300,750511317,2005,2005,2005,2005,0
20250124,120200,750511317,2005,2005,2005,2005,0
20250124,120100,750511317,2005,2005,2005,2005,1
20250124,120000,750509312,2000,2000,2005,2000,701
20250124,115900,749107307,2000,2000,2000,2000,1500
20250124,115800,746107307,2000,2000,2000,2000,501
20250124,115700,745105307,2000,2000,2000,2000,2
20250124,115600,745101307,2000,2000,2000,2000,557
20250124,115500,743987307,2005,2005,2005,2005,109
20250124,115400,743768762,2005,2005,2005,2005,234
20250124,115300,743299592,2005,2000,2005,2000,834
20250124,115200,741630547,1999,1999,1999,1999,0
20250124,115100,741630547,1999,1999,2000,1998,1556
20250124,115000,738520112,1999,1996,1999,1996,968
20250124,114900,736586360,1995,1995,1995,1995,306
20250124,114800,735975890,1995,1994,1995,1994,223
20250124,114700,735531212,1994,1994,1994,1994,1
20250124,114600,735529218,1993,1993,1993,1993,0
20250124,114500,735529218,1993,1991,1993,1991,890
20250124,114400,733756179,1991,1991,1991,1991,1
20250124,114300,733754188,1991,1991,1991,1991,129
20250124,114200,733497349,1991,1991,1991,1991,3
20250124,114100,733491376,1991,1990,1991,1990,147
20250124,114000,733198834,1991,1991,1991,1991,31
20250124,113900,733137113,1991,1991,1991,1990,14
20250124,113800,733109251,1991,1990,1991,1990,13
20250124,113700,733083380,1991,1990,1991,1990,26
20250124,113600,733031639,1991,1991,1991,1991,0
20250124,113500,733031639,1991,1990,1991,1990,1638
20250124,113400,729772018,1990,1990,1990,1989,134
20250124,113300,729505488,1990,1989,1990,1989,770
20250124,113200,727973956,1989,1989,1989,1988,13
20250124,113100,727948100,1989,1989,1989,1989,0
20250124,113000,727948100,1989,1989,1989,1989,0
20250124,112900,727948100,1989,1989,1989,1989,305
20250124,112800,727341455,1989,1989,1989,1989,0
20250124,112700,727341455,1989,1987,1989,1987,364
20250124,112600,726618185,1989,1989,1989,1989,0
20250124,112500,726618185,1989,1988,1989,1987,864
20250124,112400,724900841,1988,1986,1988,1986,324
20250124,112300,724257003,1985,1985,1985,1985,1
20250124,112200,724255018,1986,1984,1986,1983,797
20250124,112100,722673462,1986,1986,1986,1986,0
20250124,112000,722673462,1986,1983,1986,1983,2384
20250124,111900,717943775,1983,1984,1984,1983,22
20250124,111800,717900148,1982,1980,1982,1980,1557
20250124,111700,714814872,1984,1983,1984,1983,500
20250124,111600,713823072,1983,1980,1983,1979,450
20250124,111500,712932328,1983,1983,1983,1983,1
20250124,111400,712930345,1980,1984,1986,1980,2925
20250124,111300,707130183,1985,1984,1985,1984,830
20250124,111200,705483383,1986,1984,1986,1984,649
20250124,111100,704195765,1984,1983,1984,1979,779
20250124,111000,702653467,1984,1983,1986,1983,222
20250124,110900,702213237,1983,1984,1984,1983,20
20250124,110800,702173567,1985,1984,1986,1983,1051
20250124,110700,700089326,1986,1985,1986,1985,302
20250124,110600,699489555,1984,1985,1985,1983,2695
20250124,110500,694143180,1980,1982,1982,1980,3000
20250124,110400,688202437,1987,1987,1987,1987,0
20250124,110300,688202437,1987,1985,1987,1983,26
20250124,110200,688150873,1986,1988,1988,1977,206
20250124,110100,687743556,1988,1979,1988,1975,6327
20250124,110000,675240787,1985,1986,1986,1975,7673
20250124,105900,660044292,1987,1987,1988,1987,1644
20250124,105800,656776664,1988,1989,1989,1988,931
20250124,105700,654925572,1991,1991,1991,1991,30
20250124,105600,654865842,1991,1990,1991,1990,609
20250124,105500,653653931,1990,1990,1990,1990,101
20250124,105400,653452941,1990,1990,1990,1990,251
20250124,105300,652953451,1990,1990,1990,1990,7
20250124,105200,652939521,1989,1990,1990,1989,101
20250124,105100,652738631,1990,1990,1990,1990,0
20250124,105000,652738631,1990,1990,1990,1990,1
20250124,104900,652736641,1988,1990,1990,1988,241
20250124,104800,652257307,1989,1990,1990,1989,203
20250124,104700,651853437,1990,1991,1991,1990,201
20250124,104600,651453247,1991,1991,1991,1991,200
20250124,104500,651055047,1991,1989,1991,1989,11
20250124,104400,651033166,1990,1990,1992,1990,586
20250124,104300,649867024,1990,1991,1991,1990,917
20250124,104200,648042179,1992,1993,1993,1992,120
20250124,104100,647803029,1994,1994,1994,1994,20
20250124,104000,647763149,1990,1996,1996,1990,109
20250124,103900,647545762,1989,1997,1997,1989,12671
20250124,103800,622291970,1997,1996,1998,1995,3366
20250124,103700,615576464,1998,1996,1998,1996,27
20250124,103600,615522527,1996,1997,1997,1996,1383
20250124,103500,612761980,1997,1997,1997,1997,13
20250124,103400,612736019,1998,1998,1998,1998,62
20250124,103300,612612143,1997,1997,1997,1997,2
20250124,103200,612608149,1997,1997,1997,1997,2504
20250124,103100,607607661,1998,1999,1999,1998,3482
20250124,103000,600648998,1999,2000,2000,1999,723
20250124,102900,599203028,2000,2000,2000,2000,300
20250124,102800,598603028,2000,2000,2000,2000,1001
20250124,102700,596601028,2005,2005,2005,2005,2
20250124,102600,596597018,2005,2005,2005,2005,2000
20250124,102500,592587018,2005,2005,2005,2005,1
20250124,102400,592585013,2000,2005,2005,2000,421
20250124,102300,591743008,2005,2005,2005,2005,0
20250124,102200,591743008,2005,2005,2005,2005,0
20250124,102100,591743008,2005,2005,2010,2005,18
20250124,102000,591706903,2005,2005,2005,2005,395
20250124,101900,590914928,2005,2005,2005,2000,2061
20250124,101800,586785288,2005,2005,2005,2005,1
20250124,101700,586783283,2005,2005,2005,2000,47
20250124,101600,586689198,2000,2000,2005,2000,4178
20250124,101500,578333078,2005,2005,2005,2005,0
20250124,101400,578333078,2005,2000,2005,2000,1248
20250124,101300,575832508,2000,2000,2000,2000,104
20250124,101200,575624508,2005,2005,2005,2000,324
20250124,101100,574975388,2005,2000,2005,2000,1039
20250124,101000,572892243,2000,2005,2005,2000,6288
20250124,100900,560314853,2005,2005,2015,2000,5778
20250124,100800,548736623,2010,2005,2010,2005,777
20250124,100700,547178728,2010,2005,2010,2005,6197
20250124,100600,534753238,2005,2010,2015,2005,2891
20250124,100500,528947218,2015,2020,2020,2010,4879
20250124,100400,519139308,2020,2015,2020,2015,1239
20250124,100300,516637123,2020,2015,2020,2015,7416
20250124,100200,501680208,2015,2020,2020,2010,5295
20250124,100100,491037238,2010,2020,2020,2010,35
20250124,100000,490966878,2020,2020,2020,2020,321
20250124,095900,490318458,2020,2020,2020,2015,872
20250124,095800,488558383,2015,2015,2015,2015,5159
20250124,095700,478162998,2015,2010,2015,2010,1644
20250124,095600,474858548,2010,2010,2010,2010,3175
20250124,095500,468476798,2015,2010,2015,2010,2716
20250124,095400,463010213,2010,2015,2015,2010,252
20250124,095300,462503683,2010,2015,2015,2010,1075
20250124,095200,460342928,2015,2015,2015,2010,7
20250124,095100,460328848,2010,2010,2010,2010,1691
20250124,095000,456929938,2010,2010,2010,2010,1069
20250124,094900,454781248,2010,2010,2015,2010,1466
20250124,094800,451834568,2015,2015,2015,2015,2
20250124,094700,451830538,2015,2015,2015,2015,905
20250124,094600,450006963,2015,2015,2015,2015,2340
20250124,094500,445291863,2015,2015,2015,2015,1185
20250124,094400,442904088,2020,2020,2020,2015,5947
20250124,094300,430909353,2020,2020,2025,2015,9835
20250124,094200,411067288,2020,2010,2020,2005,13553
20250124,094100,383779818,2005,2010,2010,2005,1387
20250124,094000,380998858,2010,2005,2010,2005,1236
20250124,093900,378519258,2005,2005,2005,2005,2591
20250124,093800,373324303,2005,2005,2005,2000,10427
20250124,093700,352419168,2010,2005,2010,2005,141
20250124,093600,352135793,2005,2005,2010,2005,12031
20250124,093500,328004358,2010,2010,2010,2005,2742
20250124,093400,322496383,2010,2005,2010,2005,2559
20250124,093300,317363518,2005,2010,2015,2000,12337
20250124,093200,292617003,2005,2005,2020,1999,33282
20250124,093100,225834580,2005,1995,2025,1991,72839
20250124,093000,79974625,1995,1979,1995,1979,7848
20250124,092900,64360266,1980,1980,1980,1978,151
20250124,092800,64061437,1978,1983,1983,1978,4407
20250124,092700,55329765,1983,1980,1983,1980,2489
20250124,092600,50395611,1980,1980,1980,1980,1179
20250124,092500,48061191,1980,1980,1980,1980,66
20250124,092400,47930511,1980,1980,1980,1980,61
20250124,092300,47809731,1979,1979,1979,1979,990
20250124,092200,45850521,1982,1982,1982,1982,1
20250124,092100,45848539,1980,1976,1980,1976,2764
20250124,092000,40382691,1976,1976,1976,1975,875
20250124,091900,38654473,1976,1977,1977,1976,111
20250124,091800,38435136,1977,1977,1977,1977,351
20250124,091700,37741209,1977,1977,1977,1977,100
20250124,091600,37543509,1977,1979,1979,1977,849
20250124,091500,35864006,1979,1979,1979,1978,115
20250124,091400,35636426,1980,1979,1980,1978,180
20250124,091300,35280209,1980,1977,1980,1977,1623
20250124,091200,32070263,1977,1977,1977,1976,853
20250124,091100,30384423,1977,1978,1978,1977,429
20250124,091000,29535975,1979,1979,1979,1979,0
20250124,090900,29535975,1979,1982,1982,1979,917
20250124,090800,27718528,1978,1979,1984,1977,929
20250124,090700,25880181,1976,1985,1986,1976,1396
20250124,090600,23117078,1985,1979,1987,1979,1002
20250124,090500,21133192,1980,1979,1980,1976,1288
20250124,090400,18585862,1980,1979,1980,1979,579
20250124,090300,17440020,1979,1971,1979,1971,769
20250124,090200,15921470,1971,1970,1975,1969,2219
20250124,090100,11549559,1976,1971,1976,1970,1458
20250124,090000,8672461,1970,1971,1976,1970,4401