stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume 20230626,191500,1400726561,1930,1930,1930,1930,16122 20230626,191400,1400726561,1930,1930,1930,1930,0 20230626,191300,1400726561,1930,1930,1930,1930,0 20230626,191200,1400726561,1930,1930,1930,1930,0 20230626,191100,1400726561,1930,1930,1930,1930,0 20230626,191000,1400726561,1930,1930,1930,1930,0 20230626,190900,1400726561,1930,1930,1930,1930,0 20230626,190800,1400726561,1930,1930,1930,1930,0 20230626,190700,1400726561,1930,1930,1930,1930,0 20230626,190600,1400726561,1930,1930,1930,1930,0 20230626,190500,1400726561,1930,1930,1930,1930,0 20230626,190400,1400726561,1930,1930,1930,1930,0 20230626,190300,1400726561,1930,1930,1930,1930,0 20230626,190200,1400726561,1930,1930,1930,1930,0 20230626,190100,1400726561,1930,1930,1930,1930,0 20230626,190000,1400726561,1930,1930,1930,1930,0 20230626,185900,1400726561,1930,1930,1930,1930,0 20230626,185800,1400726561,1930,1930,1930,1930,0 20230626,185700,1400726561,1930,1930,1930,1930,0 20230626,185600,1400726561,1930,1930,1930,1930,0 20230626,185500,1400726561,1930,1930,1930,1930,0 20230626,185400,1400726561,1930,1930,1930,1930,0 20230626,185300,1400726561,1930,1930,1930,1930,0 20230626,185200,1400726561,1930,1930,1930,1930,0 20230626,185100,1400726561,1930,1930,1930,1930,0 20230626,185000,1400726561,1930,1930,1930,1930,0 20230626,184900,1400726561,1930,1930,1930,1930,0 20230626,184800,1400726561,1930,1930,1930,1930,0 20230626,184700,1400726561,1930,1930,1930,1930,0 20230626,184600,1400726561,1930,1930,1930,1930,0 20230626,184500,1400726561,1930,1930,1930,1930,16122 20230626,184400,1400726561,1930,1930,1930,1930,0 20230626,184300,1400726561,1930,1930,1930,1930,0 20230626,184200,1400726561,1930,1930,1930,1930,0 20230626,184100,1400726561,1930,1930,1930,1930,0 20230626,184000,1400726561,1930,1930,1930,1930,0 20230626,183900,1400726561,1930,1930,1930,1930,0 20230626,183800,1400726561,1930,1930,1930,1930,0 20230626,183700,1400726561,1930,1930,1930,1930,0 20230626,183600,1400726561,1930,1930,1930,1930,0 20230626,183500,1400726561,1930,1930,1930,1930,0 20230626,183400,1400726561,1930,1930,1930,1930,0 20230626,183300,1400726561,1930,1930,1930,1930,0 20230626,183200,1400726561,1930,1930,1930,1930,0 20230626,183100,1400726561,1930,1930,1930,1930,0 20230626,183000,1400726561,1930,1930,1930,1930,0 20230626,182900,1400726561,1930,1930,1930,1930,0 20230626,182800,1400726561,1930,1930,1930,1930,0 20230626,182700,1400726561,1930,1930,1930,1930,0 20230626,182600,1400726561,1930,1930,1930,1930,0 20230626,182500,1400726561,1930,1930,1930,1930,0 20230626,182400,1400726561,1930,1930,1930,1930,0 20230626,182300,1400726561,1930,1930,1930,1930,0 20230626,182200,1400726561,1930,1930,1930,1930,0 20230626,182100,1400726561,1930,1930,1930,1930,0 20230626,182000,1400726561,1930,1930,1930,1930,0 20230626,181900,1400726561,1930,1930,1930,1930,0 20230626,181800,1400726561,1930,1930,1930,1930,0 20230626,181700,1400726561,1930,1930,1930,1930,0 20230626,181600,1400726561,1930,1930,1930,1930,0 20230626,181500,1400726561,1930,1930,1930,1930,16122 20230626,181400,1400726561,1930,1930,1930,1930,0 20230626,181300,1400726561,1930,1930,1930,1930,0 20230626,181200,1400726561,1930,1930,1930,1930,0 20230626,181100,1400726561,1930,1930,1930,1930,0 20230626,181000,1400726561,1930,1930,1930,1930,0 20230626,180900,1400726561,1930,1930,1930,1930,0 20230626,180800,1400726561,1930,1930,1930,1930,0 20230626,180700,1400726561,1930,1930,1930,1930,0 20230626,180600,1400726561,1930,1930,1930,1930,0 20230626,180500,1400726561,1930,1930,1930,1930,0 20230626,180400,1400726561,1930,1930,1930,1930,0 20230626,180300,1400726561,1930,1930,1930,1930,0 20230626,180200,1400726561,1930,1930,1930,1930,0 20230626,180100,1400726561,1930,1930,1930,1930,0 20230626,180000,1400726561,1930,1930,1930,1930,0 20230626,175900,1400726561,1930,1930,1930,1930,0 20230626,175800,1400726561,1930,1930,1930,1930,0 20230626,175700,1400726561,1930,1930,1930,1930,0 20230626,175600,1400726561,1930,1930,1930,1930,0 20230626,175500,1400726561,1930,1930,1930,1930,0 20230626,175400,1400726561,1930,1930,1930,1930,0 20230626,175300,1400726561,1930,1930,1930,1930,0 20230626,175200,1400726561,1930,1930,1930,1930,0 20230626,175100,1400726561,1930,1930,1930,1930,0 20230626,175000,1400726561,1930,1930,1930,1930,0 20230626,174900,1400726561,1930,1930,1930,1930,0 20230626,174800,1400726561,1930,1930,1930,1930,0 20230626,174700,1400726561,1930,1930,1930,1930,0 20230626,174600,1400726561,1930,1930,1930,1930,0 20230626,174500,1400726561,1930,1930,1930,1930,16122 20230626,174400,1400726561,1930,1930,1930,1930,0 20230626,174300,1400726561,1930,1930,1930,1930,0 20230626,174200,1400726561,1930,1930,1930,1930,0 20230626,174100,1400726561,1930,1930,1930,1930,0 20230626,174000,1400726561,1930,1930,1930,1930,0 20230626,173900,1400726561,1930,1930,1930,1930,0 20230626,173800,1400726561,1930,1930,1930,1930,0 20230626,173700,1400726561,1930,1930,1930,1930,0 20230626,173600,1400726561,1930,1930,1930,1930,0 20230626,173500,1400726561,1930,1930,1930,1930,0 20230626,173400,1400726561,1930,1930,1930,1930,0 20230626,173300,1400726561,1930,1930,1930,1930,0 20230626,173200,1400726561,1930,1930,1930,1930,0 20230626,173100,1400726561,1930,1930,1930,1930,0 20230626,173000,1400726561,1930,1930,1930,1930,0 20230626,172900,1400726561,1930,1930,1930,1930,0 20230626,172800,1400726561,1930,1930,1930,1930,0 20230626,172700,1400726561,1930,1930,1930,1930,0 20230626,172600,1400726561,1930,1930,1930,1930,0 20230626,172500,1400726561,1930,1930,1930,1930,0 20230626,172400,1400726561,1930,1930,1930,1930,0 20230626,172300,1400726561,1930,1930,1930,1930,0 20230626,172200,1400726561,1930,1930,1930,1930,0 20230626,172100,1400726561,1930,1930,1930,1930,0 20230626,172000,1400726561,1930,1930,1930,1930,0 20230626,171900,1400726561,1930,1930,1930,1930,0 20230626,171800,1400726561,1930,1930,1930,1930,0 20230626,171700,1400726561,1930,1930,1930,1930,0 20230626,171600,1400726561,1930,1930,1930,1930,0 20230626,171500,1400726561,1930,1930,1930,1930,16122 20230626,171400,1400726561,1930,1930,1930,1930,0 20230626,171300,1400726561,1930,1930,1930,1930,0 20230626,171200,1400726561,1930,1930,1930,1930,0 20230626,171100,1400726561,1930,1930,1930,1930,0 20230626,171000,1400726561,1930,1930,1930,1930,0 20230626,170900,1400726561,1930,1930,1930,1930,0 20230626,170800,1400726561,1930,1930,1930,1930,0 20230626,170700,1400726561,1930,1930,1930,1930,0 20230626,170600,1400726561,1930,1930,1930,1930,0 20230626,170500,1400726561,1930,1930,1930,1930,0 20230626,170400,1400726561,1930,1930,1930,1930,0 20230626,170300,1400726561,1930,1930,1930,1930,0 20230626,170200,1400726561,1930,1930,1930,1930,0 20230626,170100,1400726561,1930,1930,1930,1930,0 20230626,170000,1400726561,1930,1930,1930,1930,0 20230626,165900,1400726561,1930,1930,1930,1930,0 20230626,165800,1400726561,1930,1930,1930,1930,0 20230626,165700,1400726561,1930,1930,1930,1930,0 20230626,165600,1400726561,1930,1930,1930,1930,0 20230626,165500,1400726561,1930,1930,1930,1930,0 20230626,165400,1400726561,1930,1930,1930,1930,0 20230626,165300,1400726561,1930,1930,1930,1930,0 20230626,165200,1400726561,1930,1930,1930,1930,0 20230626,165100,1400726561,1930,1930,1930,1930,0 20230626,165000,1400726561,1930,1930,1930,1930,0 20230626,164900,1400726561,1930,1930,1930,1930,0 20230626,164800,1400726561,1930,1930,1930,1930,0 20230626,164700,1400726561,1930,1930,1930,1930,0 20230626,164600,1400726561,1930,1930,1930,1930,0 20230626,164500,1400726561,1930,1930,1930,1930,16122 20230626,164400,1400726561,1930,1930,1930,1930,0 20230626,164300,1400726561,1930,1930,1930,1930,0 20230626,164200,1400726561,1930,1930,1930,1930,0 20230626,164100,1400726561,1930,1930,1930,1930,0 20230626,164000,1400726561,1930,1930,1930,1930,0 20230626,163900,1400726561,1930,1930,1930,1930,0 20230626,163800,1400726561,1930,1930,1930,1930,0 20230626,163700,1400726561,1930,1930,1930,1930,0 20230626,163600,1400726561,1930,1930,1930,1930,0 20230626,163500,1400726561,1930,1930,1930,1930,0 20230626,163400,1400726561,1930,1930,1930,1930,0 20230626,163300,1400726561,1930,1930,1930,1930,0 20230626,163200,1400726561,1930,1930,1930,1930,0 20230626,163100,1400726561,1930,1930,1930,1930,0 20230626,163000,1400726561,1930,1930,1930,1930,0 20230626,162900,1400726561,1930,1930,1930,1930,0 20230626,162800,1400726561,1930,1930,1930,1930,0 20230626,162700,1400726561,1930,1930,1930,1930,0 20230626,162600,1400726561,1930,1930,1930,1930,0 20230626,162500,1400726561,1930,1930,1930,1930,0 20230626,162400,1400726561,1930,1930,1930,1930,0 20230626,162300,1400726561,1930,1930,1930,1930,0 20230626,162200,1400726561,1930,1930,1930,1930,0 20230626,162100,1400726561,1930,1930,1930,1930,0 20230626,162000,1400726561,1930,1930,1930,1930,0 20230626,161900,1400726561,1930,1930,1930,1930,0 20230626,161800,1400726561,1930,1930,1930,1930,0 20230626,161700,1400726561,1930,1930,1930,1930,0 20230626,161600,1400726561,1930,1930,1930,1930,0 20230626,161500,1400726561,1930,1930,1930,1930,16122 20230626,161400,1400726561,1930,1930,1930,1930,0 20230626,161300,1400726561,1930,1930,1930,1930,0 20230626,161200,1400726561,1930,1930,1930,1930,0 20230626,161100,1400726561,1930,1930,1930,1930,0 20230626,161000,1400726561,1930,1930,1930,1930,0 20230626,160900,1400726561,1930,1930,1930,1930,0 20230626,160800,1400726561,1930,1930,1930,1930,0 20230626,160700,1400726561,1930,1930,1930,1930,0 20230626,160600,1400726561,1930,1930,1930,1930,0 20230626,160500,1400726561,1930,1930,1930,1930,0 20230626,160400,1400726561,1930,1930,1930,1930,0 20230626,160300,1400726561,1930,1930,1930,1930,0 20230626,160200,1400726561,1930,1930,1930,1930,0 20230626,160100,1400726561,1930,1930,1930,1930,0 20230626,160000,1400726561,1930,1930,1930,1930,0 20230626,155900,1400726561,1930,1930,1930,1930,0 20230626,155800,1400726561,1930,1930,1930,1930,0 20230626,155700,1400726561,1930,1930,1930,1930,0 20230626,155600,1400726561,1930,1930,1930,1930,0 20230626,155500,1400726561,1930,1930,1930,1930,0 20230626,155400,1400726561,1930,1930,1930,1930,0 20230626,155300,1400726561,1930,1930,1930,1930,0 20230626,155200,1400726561,1930,1930,1930,1930,0 20230626,155100,1400726561,1930,1930,1930,1930,0 20230626,155000,1400726561,1930,1930,1930,1930,0 20230626,154900,1400726561,1930,1930,1930,1930,0 20230626,154800,1400726561,1930,1930,1930,1930,0 20230626,154700,1400726561,1930,1930,1930,1930,0 20230626,154600,1400726561,1930,1930,1930,1930,0 20230626,154500,1400726561,1930,1930,1930,1930,16122 20230626,154400,1400726561,1930,1930,1930,1930,0 20230626,154300,1400726561,1930,1930,1930,1930,0 20230626,154200,1400726561,1930,1930,1930,1930,0 20230626,154100,1400726561,1930,1930,1930,1930,0 20230626,154000,1400726561,1930,1930,1930,1930,0 20230626,153900,1400726561,1930,1930,1930,1930,0 20230626,153800,1400726561,1930,1930,1930,1930,0 20230626,153700,1400726561,1930,1930,1930,1930,0 20230626,153600,1400726561,1930,1930,1930,1930,0 20230626,153500,1400726561,1930,1930,1930,1930,0 20230626,153400,1400726561,1930,1930,1930,1930,0 20230626,153300,1400726561,1930,1930,1930,1930,0 20230626,153200,1400726561,1930,1930,1930,1930,0 20230626,153100,1400726561,1930,1930,1930,1930,0 20230626,153000,1400726561,1930,1930,1930,1930,16122 20230626,152900,1369611101,1925,1925,1925,1925,0 20230626,152800,1369611101,1925,1925,1925,1925,0 20230626,152700,1369611101,1925,1925,1925,1925,0 20230626,152600,1369611101,1925,1925,1925,1925,0 20230626,152500,1369611101,1925,1925,1925,1925,0 20230626,152400,1369611101,1925,1925,1925,1925,0 20230626,152300,1369611101,1925,1925,1925,1925,0 20230626,152200,1369611101,1925,1925,1925,1925,0 20230626,152100,1369611101,1925,1925,1925,1925,0 20230626,152000,1369611101,1925,1925,1925,1925,0 20230626,151900,1369611101,1925,1929,1930,1925,2954 20230626,151800,1363916086,1929,1927,1929,1924,503 20230626,151700,1362946113,1927,1927,1927,1927,595 20230626,151600,1361799548,1927,1924,1927,1924,2813 20230626,151500,1356382264,1927,1924,1927,1924,3335 20230626,151400,1349964048,1923,1922,1923,1922,819 20230626,151300,1348389213,1923,1926,1926,1923,7928 20230626,151200,1333129532,1927,1927,1927,1927,586 20230626,151100,1332000310,1928,1927,1928,1927,1337 20230626,151000,1329422626,1927,1926,1927,1926,637 20230626,150900,1328195289,1927,1927,1927,1927,774 20230626,150800,1326703791,1926,1924,1926,1924,786 20230626,150700,1325190297,1926,1924,1926,1924,357 20230626,150600,1324503262,1923,1922,1924,1922,3150 20230626,150500,1318444546,1923,1922,1923,1922,1019 20230626,150400,1316485058,1922,1920,1922,1920,176 20230626,150300,1316147136,1922,1919,1922,1919,9465 20230626,150200,1297970759,1919,1917,1919,1917,483 20230626,150100,1297044280,1921,1920,1921,1920,500 20230626,150000,1296084080,1921,1920,1921,1916,1942 20230626,145900,1292360324,1922,1920,1922,1920,2519 20230626,145800,1287520540,1920,1920,1920,1920,0 20230626,145700,1287520540,1920,1916,1920,1916,3498 20230626,145600,1280812780,1920,1917,1920,1915,10051 20230626,145500,1261554471,1917,1917,1917,1917,400 20230626,145400,1260787671,1917,1917,1917,1917,100 20230626,145300,1260595971,1918,1917,1918,1917,1237 20230626,145200,1258223535,1918,1919,1920,1918,674 20230626,145100,1256930473,1920,1920,1920,1920,0 20230626,145000,1256930473,1920,1920,1920,1920,1 20230626,144900,1256928553,1919,1921,1921,1919,671 20230626,144800,1255640429,1922,1922,1922,1922,100 20230626,144700,1255448229,1922,1920,1922,1920,2276 20230626,144600,1251077059,1920,1920,1920,1920,105 20230626,144500,1250875459,1918,1920,1920,1918,280 20230626,144400,1250337899,1920,1920,1920,1920,100 20230626,144300,1250145899,1920,1920,1920,1920,2 20230626,144200,1250142059,1920,1920,1920,1920,0 20230626,144100,1250142059,1920,1920,1920,1920,500 20230626,144000,1249182059,1920,1920,1920,1920,1 20230626,143900,1249180139,1920,1915,1920,1914,10093 20230626,143800,1229856616,1919,1919,1919,1915,387 20230626,143700,1229114155,1918,1917,1918,1917,544 20230626,143600,1228071013,1915,1915,1915,1915,0 20230626,143500,1228071013,1915,1916,1916,1915,100 20230626,143400,1227879475,1916,1917,1917,1916,957 20230626,143300,1226045613,1918,1918,1918,1918,6 20230626,143200,1226034105,1917,1917,1917,1917,0 20230626,143100,1226034105,1917,1917,1917,1917,0 20230626,143000,1226034105,1917,1917,1917,1917,0 20230626,142900,1226034105,1917,1917,1917,1917,0 20230626,142800,1226034105,1917,1917,1917,1917,0 20230626,142700,1226034105,1917,1917,1917,1917,0 20230626,142600,1226034105,1917,1917,1917,1917,113 20230626,142500,1225817484,1918,1918,1918,1918,500 20230626,142400,1224858484,1918,1919,1919,1918,1241 20230626,142300,1222477359,1919,1920,1920,1919,86 20230626,142200,1222312289,1920,1920,1920,1920,0 20230626,142100,1222312289,1920,1920,1920,1920,1 20230626,142000,1222310369,1916,1916,1916,1916,0 20230626,141900,1222310369,1916,1916,1916,1916,0 20230626,141800,1222310369,1916,1916,1916,1916,0 20230626,141700,1222310369,1916,1916,1916,1916,0 20230626,141600,1222310369,1916,1916,1916,1916,0 20230626,141500,1222310369,1916,1919,1919,1916,1053 20230626,141400,1220292698,1919,1918,1920,1918,4481 20230626,141300,1211692000,1916,1916,1916,1916,100 20230626,141200,1211500400,1916,1916,1916,1916,0 20230626,141100,1211500400,1916,1916,1916,1916,169 20230626,141000,1211176596,1916,1916,1916,1916,1 20230626,140900,1211174680,1919,1919,1919,1919,0 20230626,140800,1211174680,1919,1919,1919,1919,0 20230626,140700,1211174680,1919,1919,1919,1919,1 20230626,140600,1211172761,1919,1919,1919,1919,10 20230626,140500,1211153571,1919,1919,1919,1919,419 20230626,140400,1210349510,1919,1919,1919,1919,20 20230626,140300,1210311130,1919,1919,1919,1919,0 20230626,140200,1210311130,1919,1919,1919,1919,0 20230626,140100,1210311130,1919,1919,1919,1919,0 20230626,140000,1210311130,1919,1918,1919,1918,120 20230626,135900,1210080969,1918,1914,1918,1914,359 20230626,135800,1209393839,1914,1914,1914,1914,104 20230626,135700,1209194783,1914,1916,1916,1914,2603 20230626,135600,1204210446,1916,1918,1918,1916,5 20230626,135500,1204200864,1916,1917,1918,1916,465 20230626,135400,1203309455,1916,1916,1916,1916,0 20230626,135300,1203309455,1916,1916,1916,1916,0 20230626,135200,1203309455,1916,1916,1916,1916,0 20230626,135100,1203309455,1916,1916,1916,1916,56 20230626,135000,1203202159,1916,1916,1916,1916,26 20230626,134900,1203152343,1916,1916,1916,1916,0 20230626,134800,1203152343,1916,1916,1916,1916,0 20230626,134700,1203152343,1916,1916,1916,1916,5 20230626,134600,1203142763,1918,1918,1918,1918,1 20230626,134500,1203140845,1917,1917,1917,1917,1053 20230626,134400,1201122244,1918,1918,1918,1918,0 20230626,134300,1201122244,1918,1917,1918,1917,118 20230626,134200,1200896012,1914,1914,1914,1914,568 20230626,134100,1199808860,1914,1914,1914,1914,1000 20230626,134000,1197894860,1914,1917,1917,1914,627 20230626,133900,1196694758,1914,1915,1915,1914,2546 20230626,133800,1191821583,1914,1915,1915,1914,2280 20230626,133700,1187455783,1918,1915,1918,1915,1226 20230626,133600,1185104648,1914,1914,1914,1914,0 20230626,133500,1185104648,1914,1914,1914,1914,160 20230626,133400,1184798408,1914,1914,1914,1914,2769 20230626,133300,1179498542,1914,1919,1919,1914,1704 20230626,133200,1176233066,1919,1919,1919,1919,1 20230626,133100,1176231147,1919,1914,1919,1913,3345 20230626,133000,1169816118,1913,1913,1913,1913,0 20230626,132900,1169816118,1913,1913,1913,1913,0 20230626,132800,1169816118,1913,1913,1913,1913,0 20230626,132700,1169816118,1913,1914,1914,1913,3265 20230626,132600,1163568673,1913,1913,1913,1913,0 20230626,132500,1163568673,1913,1916,1916,1913,186 20230626,132400,1163212748,1919,1919,1919,1919,20 20230626,132300,1163174368,1917,1917,1917,1917,0 20230626,132200,1163174368,1917,1918,1918,1917,2 20230626,132100,1163170533,1919,1919,1919,1919,201 20230626,132000,1162784814,1919,1919,1919,1919,0 20230626,131900,1162784814,1919,1919,1919,1919,13 20230626,131800,1162759867,1919,1919,1919,1919,0 20230626,131700,1162759867,1919,1919,1919,1919,1 20230626,131600,1162757948,1920,1920,1920,1920,0 20230626,131500,1162757948,1920,1921,1922,1920,3015 20230626,131400,1156966734,1920,1920,1920,1920,1354 20230626,131300,1154367054,1920,1919,1920,1919,2876 20230626,131200,1148847434,1912,1912,1912,1912,0 20230626,131100,1148847434,1912,1912,1912,1912,0 20230626,131000,1148847434,1912,1920,1920,1912,1229 20230626,130900,1146495014,1920,1920,1920,1920,323 20230626,130800,1145874854,1919,1920,1920,1919,55 20230626,130700,1145769306,1919,1913,1919,1913,4631 20230626,130600,1136906505,1913,1913,1913,1913,1852 20230626,130500,1133363629,1913,1913,1913,1913,17 20230626,130400,1133331108,1911,1911,1911,1911,0 20230626,130300,1133331108,1911,1911,1911,1911,0 20230626,130200,1133331108,1911,1913,1913,1911,437 20230626,130100,1132495263,1913,1913,1913,1913,150 20230626,130000,1132208313,1913,1913,1913,1913,1 20230626,125900,1132206400,1913,1913,1913,1913,397 20230626,125800,1131446939,1913,1911,1913,1911,2464 20230626,125700,1126736067,1912,1912,1912,1912,0 20230626,125600,1126736067,1912,1912,1912,1912,97 20230626,125500,1126550603,1912,1912,1912,1912,406 20230626,125400,1125774331,1912,1912,1912,1912,0 20230626,125300,1125774331,1912,1913,1913,1912,657 20230626,125200,1124517959,1914,1914,1914,1914,1 20230626,125100,1124516045,1914,1915,1915,1914,2 20230626,125000,1124512216,1915,1913,1915,1913,168 20230626,124900,1124190830,1912,1912,1912,1912,5 20230626,124800,1124181270,1912,1916,1916,1912,256 20230626,124700,1123690983,1916,1920,1920,1916,154 20230626,124600,1123395512,1920,1918,1920,1918,459 20230626,124500,1122515148,1918,1918,1918,1918,100 20230626,124400,1122323348,1918,1918,1918,1918,1001 20230626,124300,1120403430,1918,1918,1918,1912,122 20230626,124200,1120170153,1912,1912,1912,1912,0 20230626,124100,1120170153,1912,1917,1917,1912,2001 20230626,124000,1116344127,1918,1918,1918,1918,1000 20230626,123900,1114426127,1918,1912,1918,1912,861 20230626,123800,1112779889,1912,1912,1912,1912,0 20230626,123700,1112779889,1912,1912,1912,1912,0 20230626,123600,1112779889,1912,1920,1920,1912,86 20230626,123500,1112615057,1922,1922,1922,1922,0 20230626,123400,1112615057,1922,1918,1922,1918,5394 20230626,123300,1102250711,1908,1918,1918,1908,46 20230626,123200,1102162933,1908,1920,1920,1908,406 20230626,123100,1101388262,1909,1909,1909,1909,35 20230626,123000,1101321447,1909,1920,1921,1909,255 20230626,122900,1100831819,1918,1918,1918,1918,0 20230626,122800,1100831819,1918,1918,1918,1918,100 20230626,122700,1100640019,1921,1908,1921,1908,1519 20230626,122600,1097733055,1907,1903,1907,1903,6714 20230626,122500,1084954656,1903,1903,1903,1903,688 20230626,122400,1083645392,1903,1903,1903,1903,1254 20230626,122300,1081259030,1903,1903,1903,1903,500 20230626,122200,1080307530,1903,1903,1903,1903,0 20230626,122100,1080307530,1903,1900,1903,1900,81 20230626,122000,1080153618,1899,1899,1899,1899,2815 20230626,121900,1074807933,1896,1896,1896,1896,50 20230626,121800,1074713133,1896,1898,1898,1896,1390 20230626,121700,1072074921,1898,1899,1899,1898,256 20230626,121600,1071588927,1898,1898,1899,1898,321 20230626,121500,1070979480,1899,1899,1899,1899,190 20230626,121400,1070618670,1899,1895,1899,1895,305 20230626,121300,1070039741,1893,1897,1897,1893,6855 20230626,121200,1057049695,1897,1897,1897,1897,50 20230626,121100,1056954845,1897,1897,1897,1897,0 20230626,121000,1056954845,1897,1898,1898,1897,1532 20230626,120900,1054047463,1897,1898,1898,1897,190 20230626,120800,1053686849,1897,1898,1898,1897,534 20230626,120700,1052673325,1898,1899,1899,1898,718 20230626,120600,1051310340,1899,1899,1899,1899,539 20230626,120500,1050286779,1899,1899,1899,1899,21 20230626,120400,1050246900,1900,1900,1900,1900,523 20230626,120300,1049253200,1900,1900,1900,1900,0 20230626,120200,1049253200,1900,1901,1901,1900,790 20230626,120100,1047752180,1900,1900,1900,1900,858 20230626,120000,1046121980,1900,1900,1900,1900,0 20230626,115900,1046121980,1900,1900,1900,1900,65 20230626,115800,1045998480,1900,1900,1900,1900,238 20230626,115700,1045546280,1903,1903,1903,1903,1 20230626,115600,1045544377,1897,1897,1897,1897,525 20230626,115500,1044548452,1904,1904,1904,1904,0 20230626,115400,1044548452,1904,1904,1904,1904,0 20230626,115300,1044548452,1904,1903,1904,1895,2001 20230626,115200,1040753965,1904,1904,1904,1904,5 20230626,115100,1040744445,1904,1903,1904,1903,7 20230626,115000,1040731123,1904,1904,1904,1904,1500 20230626,114900,1037875123,1903,1903,1903,1903,55 20230626,114800,1037770458,1903,1895,1903,1895,547 20230626,114700,1036732287,1895,1902,1902,1895,1914 20230626,114600,1033099270,1902,1903,1903,1902,364 20230626,114500,1032406581,1902,1902,1902,1902,500 20230626,114400,1031455581,1902,1902,1902,1902,94 20230626,114300,1031276793,1902,1900,1902,1900,1532 20230626,114200,1028365990,1900,1899,1900,1899,842 20230626,114100,1026766220,1900,1899,1900,1899,1222 20230626,114000,1024445032,1899,1899,1899,1899,301 20230626,113900,1023873433,1895,1895,1895,1895,1 20230626,113800,1023871538,1895,1895,1895,1895,300 20230626,113700,1023303038,1895,1895,1895,1895,21721 20230626,113600,982141743,1893,1894,1894,1893,1336 20230626,113500,979611363,1895,1895,1895,1895,553 20230626,113400,978563428,1894,1899,1899,1894,4306 20230626,113300,970405829,1896,1896,1896,1896,272 20230626,113200,969890117,1896,1896,1896,1896,876 20230626,113100,968229221,1897,1898,1898,1897,2942 20230626,113000,962647145,1899,1899,1899,1899,10 20230626,112900,962628155,1900,1900,1900,1900,215 20230626,112800,962219655,1903,1903,1903,1903,0 20230626,112700,962219655,1903,1903,1903,1903,100 20230626,112600,962029355,1903,1903,1903,1898,2890 20230626,112500,956539735,1900,1904,1904,1900,4951 20230626,112400,947129778,1904,1904,1904,1904,0 20230626,112300,947129778,1904,1904,1904,1904,53 20230626,112200,947028866,1904,1904,1904,1902,588 20230626,112100,945910262,1904,1904,1904,1904,883 20230626,112000,944229030,1904,1905,1905,1904,337 20230626,111900,943587082,1905,1905,1905,1905,653 20230626,111800,942343117,1905,1907,1907,1905,3215 20230626,111700,936217017,1907,1907,1907,1907,1 20230626,111600,936215110,1907,1908,1908,1907,164 20230626,111500,935902360,1907,1908,1908,1907,5 20230626,111400,935892823,1908,1908,1908,1907,867 20230626,111300,934239435,1909,1909,1909,1909,3001 20230626,111200,928510526,1909,1909,1909,1909,11 20230626,111100,928489527,1909,1909,1909,1909,20 20230626,111000,928451347,1909,1909,1909,1909,30 20230626,110900,928394077,1909,1909,1909,1909,30 20230626,110800,928336807,1909,1909,1909,1909,11 20230626,110700,928315808,1909,1909,1909,1909,1 20230626,110600,928313899,1911,1911,1911,1911,1 20230626,110500,928311988,1906,1906,1906,1906,200 20230626,110400,927930788,1906,1907,1907,1906,487 20230626,110300,927002371,1911,1907,1911,1907,4 20230626,110200,926994733,1907,1907,1907,1907,54 20230626,110100,926891755,1913,1913,1913,1907,3 20230626,110000,926886022,1907,1906,1907,1906,36 20230626,105900,926817405,1905,1909,1909,1905,5708 20230626,105800,915935399,1909,1910,1910,1909,221 20230626,105700,915513490,1913,1913,1913,1913,0 20230626,105600,915513490,1913,1913,1913,1913,200 20230626,105500,915130890,1915,1909,1917,1909,5496 20230626,105400,904638992,1907,1911,1911,1907,2531 20230626,105300,899809318,1917,1912,1917,1912,1559 20230626,105200,896822995,1910,1910,1910,1910,0 20230626,105100,896822995,1910,1912,1912,1910,1199 20230626,105000,894530944,1912,1912,1912,1912,123 20230626,104900,894295768,1912,1912,1912,1912,1 20230626,104800,894293856,1919,1919,1919,1919,50 20230626,104700,894197906,1912,1912,1912,1912,1400 20230626,104600,891521106,1919,1918,1919,1918,51 20230626,104500,891423249,1919,1919,1919,1919,0 20230626,104400,891423249,1919,1912,1919,1912,301 20230626,104300,890847730,1912,1912,1912,1912,123 20230626,104200,890612554,1919,1919,1919,1919,158 20230626,104100,890309352,1919,1917,1919,1917,611 20230626,104000,889136969,1919,1918,1919,1918,590 20230626,103900,888004900,1918,1918,1918,1918,111 20230626,103800,887792002,1918,1918,1918,1910,2829 20230626,103700,882380894,1918,1919,1919,1918,507 20230626,103600,881408245,1919,1906,1919,1905,6631 20230626,103500,868727408,1905,1903,1905,1903,28949 20230626,103400,813609414,1902,1903,1903,1902,34 20230626,103300,813544736,1903,1903,1903,1903,505 20230626,103200,812583721,1902,1902,1902,1902,341 20230626,103100,811935139,1902,1900,1902,1900,734 20230626,103000,810539539,1902,1902,1902,1900,5852 20230626,102900,799415463,1901,1902,1902,1901,3553 20230626,102800,792659357,1904,1904,1904,1904,772 20230626,102700,791189469,1902,1904,1904,1902,2816 20230626,102600,785829943,1903,1903,1903,1903,0 20230626,102500,785829943,1903,1908,1912,1903,11026 20230626,102400,764834792,1908,1908,1908,1908,2172 20230626,102300,760690616,1908,1908,1908,1908,129 20230626,102200,760444484,1908,1911,1911,1908,124 20230626,102100,760207831,1911,1911,1911,1911,0 20230626,102000,760207831,1911,1911,1911,1911,1 20230626,101900,760205920,1910,1910,1910,1910,0 20230626,101800,760205920,1910,1910,1910,1910,15 20230626,101700,760177270,1915,1915,1916,1910,181 20230626,101600,759831196,1917,1913,1917,1913,1129 20230626,101500,757668122,1916,1915,1916,1915,250 20230626,101400,757189127,1913,1913,1913,1913,977 20230626,101300,755320126,1913,1912,1913,1912,601 20230626,101200,754171013,1912,1912,1912,1912,1 20230626,101100,754169101,1906,1906,1906,1906,0 20230626,101000,754169101,1906,1906,1906,1906,25 20230626,100900,754121451,1906,1906,1906,1906,1811 20230626,100800,750669685,1902,1906,1906,1901,4307 20230626,100700,742476701,1905,1907,1907,1905,1887 20230626,100600,738880647,1907,1908,1909,1907,1106 20230626,100500,736770310,1908,1908,1908,1908,6 20230626,100400,736758862,1917,1917,1917,1917,20 20230626,100300,736720522,1917,1907,1917,1907,513 20230626,100200,735741921,1919,1919,1919,1919,0 20230626,100100,735741921,1919,1906,1919,1905,648 20230626,100000,734500814,1915,1915,1915,1915,280 20230626,095900,733964614,1915,1904,1915,1904,16 20230626,095800,733934139,1917,1908,1917,1903,1462 20230626,095700,731148534,1908,1916,1916,1908,361 20230626,095600,730457358,1918,1918,1918,1915,354 20230626,095500,729779052,1918,1915,1918,1915,510 20230626,095400,728801808,1915,1911,1919,1908,5169 20230626,095300,718910580,1914,1910,1914,1910,118 20230626,095200,718685190,1910,1910,1910,1910,114 20230626,095100,718467450,1910,1903,1910,1903,276 20230626,095000,717941408,1908,1908,1908,1903,5002 20230626,094900,708422592,1907,1903,1907,1903,7181 20230626,094800,694754106,1903,1903,1903,1903,393 20230626,094700,694006227,1903,1903,1903,1900,4517 20230626,094600,685420510,1903,1902,1908,1902,1034 20230626,094500,683452992,1908,1906,1908,1902,3805 20230626,094400,676208982,1906,1908,1915,1906,2197 20230626,094300,672005391,1913,1907,1915,1902,1662 20230626,094200,668842281,1906,1916,1916,1904,6741 20230626,094100,655985916,1919,1916,1919,1916,1399 20230626,094000,653303262,1916,1916,1916,1910,788 20230626,093900,651795017,1919,1916,1919,1916,123 20230626,093800,651559049,1920,1921,1921,1920,720 20230626,093700,650176344,1922,1923,1923,1922,3203 20230626,093600,644017485,1923,1923,1923,1923,1873 20230626,093500,640415706,1923,1913,1924,1910,1354 20230626,093400,637819843,1913,1907,1914,1906,4307 20230626,093300,629594512,1907,1904,1907,1903,3094 20230626,093200,623703317,1904,1904,1906,1903,1247 20230626,093100,621328209,1903,1903,1903,1901,5473 20230626,093000,610918672,1903,1901,1903,1901,4339 20230626,092900,602665168,1901,1900,1901,1900,1165 20230626,092800,600451472,1900,1897,1900,1897,879 20230626,092700,598781378,1896,1896,1896,1895,7686 20230626,092600,584210822,1896,1899,1900,1895,11289 20230626,092500,562775267,1899,1897,1899,1897,2309 20230626,092400,558391908,1897,1897,1899,1897,843 20230626,092300,556792196,1894,1895,1895,1894,367 20230626,092200,556096793,1894,1895,1895,1894,828 20230626,092100,554528203,1894,1891,1894,1890,2172 20230626,092000,550419519,1890,1895,1895,1890,7569 20230626,091900,536095764,1895,1895,1896,1893,2766 20230626,091800,530853340,1896,1896,1896,1893,916 20230626,091700,529116859,1892,1892,1892,1891,7690 20230626,091600,514573438,1892,1895,1898,1890,14885 20230626,091500,486417373,1895,1893,1899,1890,5037 20230626,091400,476889787,1891,1899,1899,1891,5255 20230626,091300,466949397,1899,1899,1899,1891,19375 20230626,091200,430288936,1900,1920,1920,1900,24450 20230626,091100,383639631,1915,1920,1929,1915,3698 20230626,091000,376547738,1919,1935,1935,1919,14367 20230626,090900,348945279,1936,1935,1936,1923,1739 20230626,090800,345582978,1935,1929,1943,1921,1519 20230626,090700,342645164,1920,1927,1927,1915,21323 20230626,090600,301666959,1928,1936,1946,1928,20795 20230626,090500,261507637,1936,1936,1950,1936,5188 20230626,090400,251448860,1935,1935,1944,1932,12804 20230626,090300,226690515,1934,1936,1938,1931,25652 20230626,090200,177073440,1937,1960,1964,1937,29317 20230626,090100,119993020,1965,1967,1980,1952,17649 20230626,090000,85336766,1963,1956,1967,1952,43392