stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,184800,4576525707,2005,2005,2005,2005,20342
20230725,184700,4576525707,2005,2005,2005,2005,0
20230725,184600,4576525707,2005,2005,2005,2005,0
20230725,184500,4576525707,2005,2005,2005,2005,0
20230725,184400,4576525707,2005,2005,2005,2005,0
20230725,184300,4576525707,2005,2005,2005,2005,0
20230725,184200,4576525707,2005,2005,2005,2005,0
20230725,184100,4576525707,2005,2005,2005,2005,0
20230725,184000,4576525707,2005,2005,2005,2005,0
20230725,183900,4576525707,2005,2005,2005,2005,0
20230725,183800,4576525707,2005,2005,2005,2005,0
20230725,183700,4576525707,2005,2005,2005,2005,0
20230725,183600,4576525707,2005,2005,2005,2005,0
20230725,183500,4576525707,2005,2005,2005,2005,0
20230725,183400,4576525707,2005,2005,2005,2005,0
20230725,183300,4576525707,2005,2005,2005,2005,0
20230725,183200,4576525707,2005,2005,2005,2005,0
20230725,183100,4576525707,2005,2005,2005,2005,0
20230725,183000,4576525707,2005,2005,2005,2005,0
20230725,182900,4576525707,2005,2005,2005,2005,0
20230725,182800,4576525707,2005,2005,2005,2005,0
20230725,182700,4576525707,2005,2005,2005,2005,0
20230725,182600,4576525707,2005,2005,2005,2005,0
20230725,182500,4576525707,2005,2005,2005,2005,0
20230725,182400,4576525707,2005,2005,2005,2005,0
20230725,182300,4576525707,2005,2005,2005,2005,0
20230725,182200,4576525707,2005,2005,2005,2005,0
20230725,182100,4576525707,2005,2005,2005,2005,0
20230725,182000,4576525707,2005,2005,2005,2005,0
20230725,181900,4576525707,2005,2005,2005,2005,0
20230725,181800,4576525707,2005,2005,2005,2005,20342
20230725,181700,4576525707,2005,2005,2005,2005,0
20230725,181600,4576525707,2005,2005,2005,2005,0
20230725,181500,4576525707,2005,2005,2005,2005,0
20230725,181400,4576525707,2005,2005,2005,2005,0
20230725,181300,4576525707,2005,2005,2005,2005,0
20230725,181200,4576525707,2005,2005,2005,2005,0
20230725,181100,4576525707,2005,2005,2005,2005,0
20230725,181000,4576525707,2005,2005,2005,2005,0
20230725,180900,4576525707,2005,2005,2005,2005,0
20230725,180800,4576525707,2005,2005,2005,2005,0
20230725,180700,4576525707,2005,2005,2005,2005,0
20230725,180600,4576525707,2005,2005,2005,2005,0
20230725,180500,4576525707,2005,2005,2005,2005,0
20230725,180400,4576525707,2005,2005,2005,2005,0
20230725,180300,4576525707,2005,2005,2005,2005,0
20230725,180200,4576525707,2005,2005,2005,2005,0
20230725,180100,4576525707,2005,2005,2005,2005,0
20230725,180000,4576525707,2005,2005,2005,2005,0
20230725,175900,4576525707,2005,2005,2005,2005,0
20230725,175800,4576525707,2005,2005,2005,2005,0
20230725,175700,4576525707,2005,2005,2005,2005,0
20230725,175600,4576525707,2005,2005,2005,2005,0
20230725,175500,4576525707,2005,2005,2005,2005,0
20230725,175400,4576525707,2005,2005,2005,2005,0
20230725,175300,4576525707,2005,2005,2005,2005,0
20230725,175200,4576525707,2005,2005,2005,2005,0
20230725,175100,4576525707,2005,2005,2005,2005,0
20230725,175000,4576525707,2005,2005,2005,2005,0
20230725,174900,4576525707,2005,2005,2005,2005,0
20230725,174800,4576525707,2005,2005,2005,2005,20342
20230725,174700,4576525707,2005,2005,2005,2005,0
20230725,174600,4576525707,2005,2005,2005,2005,0
20230725,174500,4576525707,2005,2005,2005,2005,0
20230725,174400,4576525707,2005,2005,2005,2005,0
20230725,174300,4576525707,2005,2005,2005,2005,0
20230725,174200,4576525707,2005,2005,2005,2005,0
20230725,174100,4576525707,2005,2005,2005,2005,0
20230725,174000,4576525707,2005,2005,2005,2005,0
20230725,173900,4576525707,2005,2005,2005,2005,0
20230725,173800,4576525707,2005,2005,2005,2005,0
20230725,173700,4576525707,2005,2005,2005,2005,0
20230725,173600,4576525707,2005,2005,2005,2005,0
20230725,173500,4576525707,2005,2005,2005,2005,0
20230725,173400,4576525707,2005,2005,2005,2005,0
20230725,173300,4576525707,2005,2005,2005,2005,0
20230725,173200,4576525707,2005,2005,2005,2005,0
20230725,173100,4576525707,2005,2005,2005,2005,0
20230725,173000,4576525707,2005,2005,2005,2005,0
20230725,172900,4576525707,2005,2005,2005,2005,0
20230725,172800,4576525707,2005,2005,2005,2005,0
20230725,172700,4576525707,2005,2005,2005,2005,0
20230725,172600,4576525707,2005,2005,2005,2005,0
20230725,172500,4576525707,2005,2005,2005,2005,0
20230725,172400,4576525707,2005,2005,2005,2005,0
20230725,172300,4576525707,2005,2005,2005,2005,0
20230725,172200,4576525707,2005,2005,2005,2005,0
20230725,172100,4576525707,2005,2005,2005,2005,0
20230725,172000,4576525707,2005,2005,2005,2005,0
20230725,171900,4576525707,2005,2005,2005,2005,0
20230725,171800,4576525707,2005,2005,2005,2005,20342
20230725,171700,4576525707,2005,2005,2005,2005,0
20230725,171600,4576525707,2005,2005,2005,2005,0
20230725,171500,4576525707,2005,2005,2005,2005,0
20230725,171400,4576525707,2005,2005,2005,2005,0
20230725,171300,4576525707,2005,2005,2005,2005,0
20230725,171200,4576525707,2005,2005,2005,2005,0
20230725,171100,4576525707,2005,2005,2005,2005,0
20230725,171000,4576525707,2005,2005,2005,2005,0
20230725,170900,4576525707,2005,2005,2005,2005,0
20230725,170800,4576525707,2005,2005,2005,2005,0
20230725,170700,4576525707,2005,2005,2005,2005,0
20230725,170600,4576525707,2005,2005,2005,2005,0
20230725,170500,4576525707,2005,2005,2005,2005,0
20230725,170400,4576525707,2005,2005,2005,2005,0
20230725,170300,4576525707,2005,2005,2005,2005,0
20230725,170200,4576525707,2005,2005,2005,2005,0
20230725,170100,4576525707,2005,2005,2005,2005,0
20230725,170000,4576525707,2005,2005,2005,2005,0
20230725,165900,4576525707,2005,2005,2005,2005,0
20230725,165800,4576525707,2005,2005,2005,2005,0
20230725,165700,4576525707,2005,2005,2005,2005,0
20230725,165600,4576525707,2005,2005,2005,2005,0
20230725,165500,4576525707,2005,2005,2005,2005,0
20230725,165400,4576525707,2005,2005,2005,2005,0
20230725,165300,4576525707,2005,2005,2005,2005,0
20230725,165200,4576525707,2005,2005,2005,2005,0
20230725,165100,4576525707,2005,2005,2005,2005,0
20230725,165000,4576525707,2005,2005,2005,2005,0
20230725,164900,4576525707,2005,2005,2005,2005,0
20230725,164800,4576525707,2005,2005,2005,2005,20342
20230725,164700,4576525707,2005,2005,2005,2005,0
20230725,164600,4576525707,2005,2005,2005,2005,0
20230725,164500,4576525707,2005,2005,2005,2005,0
20230725,164400,4576525707,2005,2005,2005,2005,0
20230725,164300,4576525707,2005,2005,2005,2005,0
20230725,164200,4576525707,2005,2005,2005,2005,0
20230725,164100,4576525707,2005,2005,2005,2005,0
20230725,164000,4576525707,2005,2005,2005,2005,0
20230725,163900,4576525707,2005,2005,2005,2005,0
20230725,163800,4576525707,2005,2005,2005,2005,0
20230725,163700,4576525707,2005,2005,2005,2005,0
20230725,163600,4576525707,2005,2005,2005,2005,0
20230725,163500,4576525707,2005,2005,2005,2005,0
20230725,163400,4576525707,2005,2005,2005,2005,0
20230725,163300,4576525707,2005,2005,2005,2005,0
20230725,163200,4576525707,2005,2005,2005,2005,0
20230725,163100,4576525707,2005,2005,2005,2005,0
20230725,163000,4576525707,2005,2005,2005,2005,0
20230725,162900,4576525707,2005,2005,2005,2005,0
20230725,162800,4576525707,2005,2005,2005,2005,0
20230725,162700,4576525707,2005,2005,2005,2005,0
20230725,162600,4576525707,2005,2005,2005,2005,0
20230725,162500,4576525707,2005,2005,2005,2005,0
20230725,162400,4576525707,2005,2005,2005,2005,0
20230725,162300,4576525707,2005,2005,2005,2005,0
20230725,162200,4576525707,2005,2005,2005,2005,0
20230725,162100,4576525707,2005,2005,2005,2005,0
20230725,162000,4576525707,2005,2005,2005,2005,0
20230725,161900,4576525707,2005,2005,2005,2005,0
20230725,161800,4576525707,2005,2005,2005,2005,20342
20230725,161700,4576525707,2005,2005,2005,2005,0
20230725,161600,4576525707,2005,2005,2005,2005,0
20230725,161500,4576525707,2005,2005,2005,2005,0
20230725,161400,4576525707,2005,2005,2005,2005,0
20230725,161300,4576525707,2005,2005,2005,2005,0
20230725,161200,4576525707,2005,2005,2005,2005,0
20230725,161100,4576525707,2005,2005,2005,2005,0
20230725,161000,4576525707,2005,2005,2005,2005,0
20230725,160900,4576525707,2005,2005,2005,2005,0
20230725,160800,4576525707,2005,2005,2005,2005,0
20230725,160700,4576525707,2005,2005,2005,2005,0
20230725,160600,4576525707,2005,2005,2005,2005,0
20230725,160500,4576525707,2005,2005,2005,2005,0
20230725,160400,4576525707,2005,2005,2005,2005,0
20230725,160300,4576525707,2005,2005,2005,2005,0
20230725,160200,4576525707,2005,2005,2005,2005,0
20230725,160100,4576525707,2005,2005,2005,2005,0
20230725,160000,4576525707,2005,2005,2005,2005,0
20230725,155900,4576525707,2005,2005,2005,2005,0
20230725,155800,4576525707,2005,2005,2005,2005,0
20230725,155700,4576525707,2005,2005,2005,2005,0
20230725,155600,4576525707,2005,2005,2005,2005,0
20230725,155500,4576525707,2005,2005,2005,2005,0
20230725,155400,4576525707,2005,2005,2005,2005,0
20230725,155300,4576525707,2005,2005,2005,2005,0
20230725,155200,4576525707,2005,2005,2005,2005,0
20230725,155100,4576525707,2005,2005,2005,2005,0
20230725,155000,4576525707,2005,2005,2005,2005,0
20230725,154900,4576525707,2005,2005,2005,2005,0
20230725,154800,4576525707,2005,2005,2005,2005,20342
20230725,154700,4576525707,2005,2005,2005,2005,0
20230725,154600,4576525707,2005,2005,2005,2005,0
20230725,154500,4576525707,2005,2005,2005,2005,0
20230725,154400,4576525707,2005,2005,2005,2005,0
20230725,154300,4576525707,2005,2005,2005,2005,0
20230725,154200,4576525707,2005,2005,2005,2005,0
20230725,154100,4576525707,2005,2005,2005,2005,0
20230725,154000,4576525707,2005,2005,2005,2005,0
20230725,153900,4576525707,2005,2005,2005,2005,0
20230725,153800,4576525707,2005,2005,2005,2005,0
20230725,153700,4576525707,2005,2005,2005,2005,0
20230725,153600,4576525707,2005,2005,2005,2005,0
20230725,153500,4576525707,2005,2005,2005,2005,0
20230725,153400,4576525707,2005,2005,2005,2005,0
20230725,153300,4576525707,2005,2005,2005,2005,0
20230725,153200,4576525707,2005,2005,2005,2005,0
20230725,153100,4576525707,2005,2005,2005,2005,0
20230725,153000,4576525707,2005,2005,2005,2005,20342
20230725,152900,4535739997,2010,2010,2010,2010,0
20230725,152800,4535739997,2010,2010,2010,2010,0
20230725,152700,4535739997,2010,2010,2010,2010,0
20230725,152600,4535739997,2010,2010,2010,2010,0
20230725,152500,4535739997,2010,2010,2010,2010,0
20230725,152400,4535739997,2010,2010,2010,2010,0
20230725,152300,4535739997,2010,2010,2010,2010,0
20230725,152200,4535739997,2010,2010,2010,2010,0
20230725,152100,4535739997,2010,2010,2010,2010,0
20230725,152000,4535739997,2010,2010,2010,2010,0
20230725,151900,4535739997,2010,2020,2020,2005,3653
20230725,151800,4528409952,2010,2020,2020,2010,21228
20230725,151700,4485709712,2020,2020,2020,2015,1637
20230725,151600,4482403392,2020,2020,2025,2020,8703
20230725,151500,4464822332,2020,2025,2025,2020,731
20230725,151400,4463342082,2025,2020,2030,2020,3957
20230725,151300,4455328187,2020,2030,2030,2020,937
20230725,151200,4453430302,2025,2025,2025,2020,2295
20230725,151100,4448792337,2025,2030,2035,2025,8511
20230725,151000,4431525102,2030,2025,2035,2025,8542
20230725,150900,4414193912,2020,2015,2020,2015,16419
20230725,150800,4381037262,2015,2015,2020,2015,1795
20230725,150700,4377412302,2015,2015,2020,2010,3685
20230725,150600,4369988007,2015,2020,2020,2010,4856
20230725,150500,4360213077,2015,2015,2020,2015,911
20230725,150400,4358373232,2020,2020,2020,2015,795
20230725,150300,4356771137,2020,2015,2020,2015,5406
20230725,150200,4345855072,2020,2010,2020,2010,1406
20230725,150100,4343026257,2010,2020,2020,2010,9089
20230725,150000,4324697207,2020,2020,2020,2015,820
20230725,145900,4323043957,2020,2020,2020,2015,884
20230725,145800,4321261902,2020,2025,2025,2020,8524
20230725,145700,4304040662,2020,2020,2030,2015,11330
20230725,145600,4281119957,2025,2015,2025,2015,5876
20230725,145500,4269242632,2015,2010,2020,2010,1565
20230725,145400,4266090052,2010,2010,2015,2010,626
20230725,145300,4264831707,2010,2005,2015,2005,19460
20230725,145200,4225714572,2005,2005,2010,2005,12388
20230725,145100,4200817922,2005,2005,2010,2005,390
20230725,145000,4200035802,2005,1999,2005,1998,6466
20230725,144900,4187092203,1998,1999,1999,1997,1733
20230725,144800,4183629719,1998,1999,1999,1997,7194
20230725,144700,4169256685,2000,1999,2000,1999,2771
20230725,144600,4163717423,1999,2000,2000,1999,2253
20230725,144500,4159213639,2000,2000,2000,1999,2570
20230725,144400,4154076172,2000,2005,2005,1999,305
20230725,144300,4153466120,2000,2005,2005,2000,10031
20230725,144200,4133404005,2000,2005,2010,2000,3374
20230725,144100,4126641805,2000,2000,2005,2000,12571
20230725,144000,4101438940,2005,2005,2005,2000,2285
20230725,143900,4096868270,2005,2005,2005,2000,994
20230725,143800,4094877355,2005,2000,2005,1999,9208
20230725,143700,4076465507,2000,2005,2005,2000,865
20230725,143600,4074731607,2000,2005,2010,1999,8202
20230725,143500,4058321849,2000,2000,2010,2000,2179
20230725,143400,4053961239,2000,2005,2005,2000,625
20230725,143300,4052711074,2005,2000,2005,2000,434
20230725,143200,4051841959,1998,2005,2005,1998,7243
20230725,143100,4037359417,2005,2005,2010,2005,852
20230725,143000,4035650737,2010,2005,2010,2005,833
20230725,142900,4033980067,2005,2005,2005,2000,775
20230725,142800,4032427717,2000,1996,2005,1996,747
20230725,142700,4030933367,1996,1999,1999,1995,31999
20230725,142600,3967061917,2000,2000,2005,2000,5051
20230725,142500,3956952157,2000,2000,2005,1999,4527
20230725,142400,3947898331,2000,1997,2000,1994,9855
20230725,142300,3928231010,1997,1994,2000,1993,14659
20230725,142200,3898978746,1994,2015,2015,1994,31997
20230725,142100,3834978079,2010,2020,2020,2010,9799
20230725,142000,3815263294,2015,2010,2020,2010,14924
20230725,141900,3785210549,2015,2010,2020,2000,37159
20230725,141800,3710555464,2010,2020,2020,1997,47991
20230725,141700,3614384568,2015,2030,2035,2000,87736
20230725,141600,3437723958,2025,2055,2060,2020,52031
20230725,141500,3331907298,2055,2085,2090,2035,151915
20230725,141400,3018849053,2090,2145,2150,2065,189729
20230725,141300,2618721028,2145,2085,2165,2055,478297
20230725,141200,1598627588,2070,1961,2120,1961,243661
20230725,141100,1102543774,1962,1962,1962,1962,1043
20230725,141000,1100497408,1962,1962,1962,1962,33
20230725,140900,1100432662,1962,1962,1962,1962,523
20230725,140800,1099406536,1962,1962,1962,1962,43
20230725,140700,1099322170,1962,1962,1962,1962,54
20230725,140600,1099216222,1962,1962,1962,1961,29
20230725,140500,1099159331,1962,1962,1962,1962,51
20230725,140400,1099059269,1962,1962,1962,1962,45
20230725,140300,1098970979,1962,1961,1962,1960,1911
20230725,140200,1095223753,1961,1962,1962,1961,231
20230725,140100,1094770751,1962,1962,1962,1961,533
20230725,140000,1093725505,1962,1962,1962,1961,628
20230725,135900,1092493968,1961,1962,1962,1961,1035
20230725,135800,1090464278,1962,1962,1962,1962,63
20230725,135700,1090340672,1962,1961,1962,1961,101
20230725,135600,1090142599,1961,1963,1963,1961,249
20230725,135500,1089654257,1963,1963,1963,1963,54
20230725,135400,1089548255,1963,1963,1963,1963,22
20230725,135300,1089505069,1963,1963,1963,1963,33
20230725,135200,1089440290,1963,1963,1963,1963,56
20230725,135100,1089330362,1960,1961,1961,1960,1734
20230725,135000,1085931719,1963,1963,1963,1963,55
20230725,134900,1085823754,1963,1963,1963,1963,544
20230725,134800,1084755882,1963,1962,1963,1960,212
20230725,134700,1084340302,1960,1962,1962,1960,1501
20230725,134600,1081398220,1960,1963,1963,1960,19385
20230725,134500,1043391117,1962,1962,1963,1962,2211
20230725,134400,1039053124,1963,1963,1963,1962,37
20230725,134300,1038980497,1963,1964,1964,1963,1086
20230725,134200,1036848645,1963,1965,1965,1963,693
20230725,134100,1035487681,1966,1967,1967,1965,1291
20230725,134000,1032950763,1967,1966,1967,1966,913
20230725,133900,1031155794,1966,1965,1966,1964,377
20230725,133800,1030414982,1965,1965,1965,1965,54
20230725,133700,1030308872,1965,1965,1965,1965,44
20230725,133600,1030222412,1965,1966,1966,1965,34
20230725,133500,1030155591,1964,1963,1964,1962,1085
20230725,133400,1028026744,1961,1967,1968,1961,4317
20230725,133300,1019547304,1967,1967,1967,1966,208
20230725,133200,1019138230,1967,1968,1968,1967,1322
20230725,133100,1016537834,1968,1968,1968,1968,10509
20230725,133000,995856122,1968,1968,1968,1968,77
20230725,132900,995704586,1968,1968,1968,1968,96
20230725,132800,995515658,1968,1970,1970,1968,2288
20230725,132700,991012690,1970,1973,1973,1970,18761
20230725,132600,954051642,1973,1973,1973,1972,659
20230725,132500,952751710,1973,1974,1974,1973,560
20230725,132400,951646819,1974,1973,1974,1973,2563
20230725,132300,946589991,1974,1975,1975,1974,58
20230725,132200,946475457,1975,1975,1975,1975,33
20230725,132100,946410282,1975,1975,1975,1975,23
20230725,132000,946364857,1975,1975,1975,1974,94
20230725,131900,946179262,1975,1975,1975,1975,34
20230725,131800,946112112,1974,1976,1976,1974,188
20230725,131700,945740966,1976,1976,1976,1976,34
20230725,131600,945673782,1976,1977,1977,1976,52
20230725,131500,945571008,1977,1977,1977,1977,172
20230725,131400,945230964,1977,1977,1977,1977,56
20230725,131300,945120252,1977,1977,1977,1977,11
20230725,131200,945098505,1977,1980,1980,1977,1044
20230725,131100,943033893,1980,1981,1981,1980,617
20230725,131000,941812222,1982,1984,1984,1982,74
20230725,130900,941665510,1984,1984,1984,1984,36
20230725,130800,941594086,1984,1984,1984,1984,55
20230725,130700,941484966,1984,1986,1986,1984,382
20230725,130600,940727045,1985,1987,1987,1985,2226
20230725,130500,936308358,1987,1987,1987,1987,34
20230725,130400,936240800,1987,1988,1989,1985,2130
20230725,130300,932009999,1987,1989,1989,1987,199
20230725,130200,931614531,1989,1989,1989,1989,69
20230725,130100,931477290,1989,1990,1990,1989,90
20230725,130000,931298269,1988,1987,1990,1987,101
20230725,125900,931097576,1986,1985,1987,1985,1549
20230725,125800,928021268,1987,1989,1989,1987,1419
20230725,125700,925200597,1989,1991,1995,1989,581
20230725,125600,924044380,1996,1996,1997,1992,174
20230725,125500,923697171,1997,1983,1997,1983,5949
20230725,125400,911854466,1981,1982,1982,1981,144
20230725,125300,911569079,1981,1984,1984,1981,66
20230725,125200,911438244,1983,1982,1983,1982,41
20230725,125100,911356980,1982,1982,1982,1982,42
20230725,125000,911273736,1982,1984,1984,1982,79
20230725,124900,911117123,1982,1983,1983,1982,1161
20230725,124800,908814865,1983,1983,1983,1983,109
20230725,124700,908598718,1984,1984,1984,1984,44
20230725,124600,908511422,1984,1985,1985,1984,734
20230725,124500,907055143,1985,1980,1990,1980,10015
20230725,124400,887133084,1980,1980,1981,1980,125
20230725,124300,886885573,1980,1978,1980,1978,316
20230725,124200,886260318,1977,1975,1977,1975,490
20230725,124100,885291908,1975,1972,1975,1972,2322
20230725,124000,880708023,1972,1971,1972,1971,4326
20230725,123900,872178208,1970,1969,1970,1969,264
20230725,123800,871658171,1969,1968,1969,1968,1034
20230725,123700,869622268,1968,1968,1968,1968,34
20230725,123600,869555356,1968,1966,1968,1966,79
20230725,123500,869400014,1966,1968,1968,1966,40
20230725,123400,869321353,1965,1968,1968,1965,210
20230725,123300,868908361,1966,1967,1968,1966,38
20230725,123200,868833595,1968,1968,1968,1968,11
20230725,123100,868811947,1960,1969,1969,1960,7487
20230725,123000,854134423,1969,1969,1969,1969,2551
20230725,122900,849111504,1969,1968,1969,1968,335
20230725,122800,848452037,1968,1963,1968,1963,2073
20230725,122700,844374573,1963,1964,1964,1963,115
20230725,122600,844148735,1964,1963,1964,1963,31
20230725,122500,844087862,1962,1961,1962,1961,74
20230725,122400,843942677,1960,1960,1960,1960,496
20230725,122300,842970517,1960,1960,1960,1960,135
20230725,122200,842705917,1960,1960,1960,1960,132
20230725,122100,842447197,1960,1960,1960,1959,124
20230725,122000,842204158,1960,1960,1960,1960,46
20230725,121900,842113998,1960,1958,1960,1958,255
20230725,121800,841614697,1958,1958,1958,1957,348
20230725,121700,840933328,1958,1958,1958,1957,135
20230725,121600,840668999,1958,1958,1958,1958,525
20230725,121500,839641049,1959,1957,1959,1957,840
20230725,121400,837996528,1957,1957,1957,1957,39
20230725,121300,837920205,1957,1956,1957,1956,24
20230725,121200,837873239,1957,1957,1957,1957,134
20230725,121100,837611001,1957,1957,1957,1957,33
20230725,121000,837546420,1957,1957,1957,1957,22
20230725,120900,837503366,1957,1957,1957,1955,323
20230725,120800,836871820,1955,1958,1958,1955,1156
20230725,120700,834611659,1957,1957,1958,1957,29
20230725,120600,834554895,1957,1957,1958,1957,1285
20230725,120500,832040145,1956,1957,1957,1956,43
20230725,120400,831956014,1957,1957,1957,1957,22
20230725,120300,831912960,1957,1957,1957,1957,598
20230725,120200,830742674,1957,1957,1957,1957,34
20230725,120100,830676136,1957,1958,1958,1957,26
20230725,120000,830625241,1958,1958,1958,1957,32
20230725,115900,830562595,1956,1956,1956,1956,276
20230725,115800,830022739,1956,1955,1956,1954,361
20230725,115700,829317073,1955,1956,1956,1955,209
20230725,115600,828908443,1956,1955,1956,1955,1869
20230725,115500,825254537,1954,1955,1955,1954,351
20230725,115400,824568582,1955,1954,1955,1954,234
20230725,115300,824111121,1954,1955,1955,1954,35
20230725,115200,824042697,1955,1955,1955,1955,841
20230725,115100,822398542,1955,1954,1955,1954,141
20230725,115000,822123017,1954,1955,1955,1954,34
20230725,114900,822056569,1953,1955,1955,1953,1457
20230725,114800,819210344,1955,1955,1955,1954,1439
20230725,114700,816397316,1955,1953,1955,1953,3574
20230725,114600,809413802,1954,1954,1954,1954,124
20230725,114500,809171506,1954,1954,1954,1953,6477
20230725,114400,796520519,1955,1955,1955,1955,124
20230725,114300,796278099,1955,1955,1955,1955,26
20230725,114200,796227269,1955,1955,1955,1954,736
20230725,114100,794788889,1955,1955,1955,1954,3034
20230725,114000,788860419,1955,1955,1955,1955,32
20230725,113900,788797859,1955,1955,1955,1955,70
20230725,113800,788661009,1955,1955,1955,1954,5894
20230725,113700,777139239,1955,1956,1956,1955,85
20230725,113600,776973034,1956,1956,1956,1956,81
20230725,113500,776814598,1956,1956,1956,1955,633
20230725,113400,775577050,1956,1956,1956,1956,31
20230725,113300,775516414,1956,1956,1956,1956,287
20230725,113200,774955042,1956,1956,1956,1956,81
20230725,113100,774796606,1956,1955,1956,1955,24
20230725,113000,774749663,1955,1954,1955,1954,3177
20230725,112900,768540677,1955,1955,1955,1954,3234
20230725,112800,762221207,1955,1955,1956,1955,2131
20230725,112700,758055091,1956,1956,1956,1956,45
20230725,112600,757967071,1956,1956,1956,1956,189
20230725,112500,757597387,1956,1956,1956,1956,2813
20230725,112400,752095159,1956,1955,1956,1955,537
20230725,112300,751045287,1955,1957,1957,1954,238
20230725,112200,750579870,1958,1957,1958,1957,70
20230725,112100,750442869,1957,1957,1957,1957,23
20230725,112000,750397858,1954,1957,1957,1954,5911
20230725,111900,738841228,1957,1957,1958,1957,27
20230725,111800,738788378,1957,1957,1958,1957,1033
20230725,111700,736766786,1957,1958,1958,1956,596
20230725,111600,735600545,1958,1958,1958,1958,22
20230725,111500,735557469,1958,1958,1958,1957,608
20230725,111400,734367580,1958,1958,1958,1957,272
20230725,111300,733835254,1958,1957,1958,1957,161
20230725,111200,733520166,1958,1958,1958,1958,234
20230725,111100,733061994,1958,1958,1958,1958,44
20230725,111000,732975842,1958,1958,1958,1958,11
20230725,110900,732954304,1958,1958,1958,1958,95
20230725,110800,732768294,1958,1960,1960,1957,1244
20230725,110700,730331464,1959,1959,1959,1959,118
20230725,110600,730100302,1959,1956,1959,1955,24437
20230725,110500,682294009,1956,1956,1956,1956,39
20230725,110400,682217725,1956,1956,1956,1956,22
20230725,110300,682174693,1956,1955,1956,1955,611
20230725,110200,680980177,1955,1955,1955,1954,2632
20230725,110100,675834647,1955,1955,1955,1955,1123
20230725,110000,673639182,1955,1956,1956,1955,2325
20230725,105900,669093666,1956,1958,1958,1956,17758
20230725,105800,634346849,1958,1958,1959,1958,2156
20230725,105700,630125390,1959,1959,1959,1959,1208
20230725,105600,627758918,1959,1959,1959,1959,36
20230725,105500,627688394,1959,1959,1959,1959,1124
20230725,105400,625486478,1959,1959,1959,1959,33
20230725,105300,625421831,1958,1959,1959,1958,240
20230725,105200,624951771,1959,1960,1960,1959,275
20230725,105100,624413044,1960,1960,1960,1960,1066
20230725,105000,622323684,1960,1959,1960,1959,309
20230725,104900,621718330,1959,1959,1959,1959,23
20230725,104800,621673273,1959,1960,1960,1959,2122
20230725,104700,617514196,1960,1960,1960,1959,216
20230725,104600,617090837,1960,1960,1960,1960,34
20230725,104500,617024197,1960,1957,1960,1957,1241
20230725,104400,614592326,1956,1956,1956,1956,401
20230725,104300,613807970,1956,1958,1958,1954,120
20230725,104200,613573372,1958,1958,1958,1956,45
20230725,104100,613485291,1953,1958,1958,1953,5112
20230725,104000,603494755,1957,1958,1959,1957,1563
20230725,103900,600435711,1958,1960,1960,1958,2808
20230725,103800,594936689,1960,1960,1960,1959,383
20230725,103700,594186258,1960,1960,1960,1960,55
20230725,103600,594078458,1960,1960,1960,1960,85
20230725,103500,593911858,1959,1960,1960,1959,253
20230725,103400,593416198,1959,1960,1960,1959,136
20230725,103300,593149743,1960,1960,1962,1960,5958
20230725,103200,581471918,1960,1962,1962,1960,4702
20230725,103100,572254942,1960,1961,1962,1960,9440
20230725,103000,553750497,1959,1964,1964,1959,8663
20230725,102900,536769253,1962,1967,1967,1962,4171
20230725,102800,528578833,1966,1966,1967,1966,125
20230725,102700,528333072,1964,1967,1967,1964,2399
20230725,102600,523620183,1967,1966,1967,1966,156
20230725,102500,523313431,1965,1966,1966,1965,10007
20230725,102400,503649662,1966,1965,1967,1965,15395
20230725,102300,473396430,1966,1966,1966,1965,2778
20230725,102200,467937626,1965,1966,1966,1965,15480
20230725,102100,437506946,1966,1968,1968,1966,9422
20230725,102000,418980673,1967,1968,1969,1967,233
20230725,101900,418522318,1968,1969,1969,1968,840
20230725,101800,416869186,1969,1969,1969,1968,1992
20230725,101700,412948149,1970,1970,1970,1970,52
20230725,101600,412845709,1970,1970,1970,1970,24
20230725,101500,412798429,1971,1969,1971,1969,55
20230725,101400,412690092,1969,1969,1969,1968,537
20230725,101300,411633239,1969,1969,1969,1969,22
20230725,101200,411589921,1969,1968,1969,1968,137
20230725,101100,411320271,1968,1970,1970,1968,156
20230725,101000,411013192,1969,1968,1969,1968,3759
20230725,100900,403614650,1966,1968,1968,1965,2728
20230725,100800,398252434,1968,1968,1968,1968,444
20230725,100700,397378642,1968,1967,1968,1965,11121
20230725,100600,375521679,1966,1969,1969,1966,3177
20230725,100500,369270953,1968,1969,1969,1968,4324
20230725,100400,360761298,1968,1969,1969,1968,1222
20230725,100300,358356380,1969,1969,1969,1968,3285
20230725,100200,351891466,1968,1969,1969,1968,1439
20230725,100100,349058475,1969,1968,1969,1968,112
20230725,100000,348838037,1969,1969,1969,1968,396
20230725,095900,348058652,1969,1969,1969,1968,853
20230725,095800,346379895,1969,1969,1969,1969,128
20230725,095700,346127863,1969,1969,1969,1969,1035
20230725,095600,344089948,1968,1969,1969,1968,237
20230725,095500,343623498,1969,1969,1969,1968,254
20230725,095400,343123463,1969,1969,1969,1968,589
20230725,095300,341963727,1969,1969,1969,1969,47
20230725,095200,341871184,1969,1969,1969,1969,721
20230725,095100,340451535,1969,1969,1969,1969,718
20230725,095000,339037793,1969,1969,1969,1968,875
20230725,094900,337315745,1968,1969,1969,1968,623
20230725,094800,336089659,1969,1969,1969,1968,110
20230725,094700,335873145,1968,1969,1969,1968,287
20230725,094600,335308292,1968,1969,1969,1968,2960
20230725,094500,329481711,1969,1969,1970,1969,2173
20230725,094400,325203063,1969,1969,1969,1968,1438
20230725,094300,322373042,1969,1971,1971,1969,98
20230725,094200,322180045,1969,1972,1972,1969,4253
20230725,094100,313805833,1972,1971,1972,1970,10554
20230725,094000,293006347,1971,1972,1972,1971,2373
20230725,093900,288328802,1973,1973,1973,1972,543
20230725,093800,287257464,1973,1972,1973,1972,256
20230725,093700,286752608,1972,1972,1972,1972,37
20230725,093600,286679644,1972,1971,1973,1971,842
20230725,093500,285019001,1973,1973,1973,1972,636
20230725,093400,283764684,1973,1972,1973,1971,278
20230725,093300,283216639,1973,1973,1973,1971,475
20230725,093200,282280359,1973,1973,1973,1973,97
20230725,093100,282088978,1974,1974,1974,1973,736
20230725,093000,280636783,1973,1973,1973,1970,12077
20230725,092900,256808918,1973,1973,1973,1973,34
20230725,092800,256741836,1973,1973,1973,1969,523
20230725,092700,255711500,1974,1970,1974,1970,819
20230725,092600,254098058,1970,1969,1970,1969,210
20230725,092500,253684439,1968,1968,1969,1967,6367
20230725,092400,241156444,1970,1970,1970,1967,5202
20230725,092300,230917299,1970,1973,1973,1970,1731
20230725,092200,227505718,1974,1974,1974,1968,164
20230725,092100,227182919,1974,1972,1974,1968,1580
20230725,092000,224067489,1973,1973,1973,1973,11
20230725,091900,224045786,1968,1974,1974,1968,1299
20230725,091800,221487475,1974,1972,1974,1971,235
20230725,091700,221023771,1972,1970,1972,1969,4023
20230725,091600,213098566,1970,1970,1970,1965,9647
20230725,091500,194132592,1970,1970,1970,1966,5084
20230725,091400,184131337,1970,1972,1972,1967,2940
20230725,091300,178342678,1966,1972,1972,1965,10298
20230725,091200,158093560,1972,1971,1972,1966,684
20230725,091100,156748380,1972,1968,1972,1965,15052
20230725,091000,127156618,1968,1973,1973,1968,3524
20230725,090900,120221275,1973,1973,1973,1969,2966
20230725,090800,114377961,1974,1979,1979,1973,14123
20230725,090700,86456736,1979,1978,1980,1978,1543
20230725,090600,83404085,1978,1978,1979,1976,3495
20230725,090500,76491755,1978,1987,1987,1978,5722
20230725,090400,65151863,1988,1994,1994,1988,14924
20230725,090300,35469106,1990,1995,1997,1989,7393
20230725,090200,20720917,1995,1995,1996,1994,1056
20230725,090100,18614798,1995,1991,1995,1989,4547
20230725,090000,9564222,1991,1989,1991,1989,4310