stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,213200,17739932,1981,1981,1981,1981,6
20231115,213100,17739932,1981,1981,1981,1981,0
20231115,213000,17739932,1981,1981,1981,1981,0
20231115,212900,17739932,1981,1981,1981,1981,0
20231115,212800,17739932,1981,1981,1981,1981,0
20231115,212700,17739932,1981,1981,1981,1981,0
20231115,212600,17739932,1981,1981,1981,1981,0
20231115,212500,17739932,1981,1981,1981,1981,0
20231115,212400,17739932,1981,1981,1981,1981,0
20231115,212300,17739932,1981,1981,1981,1981,0
20231115,212200,17739932,1981,1981,1981,1981,0
20231115,212100,17739932,1981,1981,1981,1981,0
20231115,212000,17739932,1981,1981,1981,1981,0
20231115,211900,17739932,1981,1981,1981,1981,0
20231115,211800,17739932,1981,1981,1981,1981,0
20231115,211700,17739932,1981,1981,1981,1981,0
20231115,211600,17739932,1981,1981,1981,1981,0
20231115,211500,17739932,1981,1981,1981,1981,0
20231115,211400,17739932,1981,1981,1981,1981,0
20231115,211300,17739932,1981,1981,1981,1981,0
20231115,211200,17739932,1981,1981,1981,1981,0
20231115,211100,17739932,1981,1981,1981,1981,0
20231115,211000,17739932,1981,1981,1981,1981,0
20231115,210900,17739932,1981,1981,1981,1981,0
20231115,210800,17739932,1981,1981,1981,1981,0
20231115,210700,17739932,1981,1981,1981,1981,0
20231115,210600,17739932,1981,1981,1981,1981,0
20231115,210500,17739932,1981,1981,1981,1981,0
20231115,210400,17739932,1981,1981,1981,1981,0
20231115,210300,17739932,1981,1981,1981,1981,0
20231115,210200,17739932,1981,1981,1981,1981,6
20231115,210100,17739932,1981,1981,1981,1981,0
20231115,210000,17739932,1981,1981,1981,1981,0
20231115,205900,17739932,1981,1981,1981,1981,0
20231115,205800,17739932,1981,1981,1981,1981,0
20231115,205700,17739932,1981,1981,1981,1981,0
20231115,205600,17739932,1981,1981,1981,1981,0
20231115,205500,17739932,1981,1981,1981,1981,0
20231115,205400,17739932,1981,1981,1981,1981,0
20231115,205300,17739932,1981,1981,1981,1981,0
20231115,205200,17739932,1981,1981,1981,1981,0
20231115,205100,17739932,1981,1981,1981,1981,0
20231115,205000,17739932,1981,1981,1981,1981,0
20231115,204900,17739932,1981,1981,1981,1981,0
20231115,204800,17739932,1981,1981,1981,1981,0
20231115,204700,17739932,1981,1981,1981,1981,0
20231115,204600,17739932,1981,1981,1981,1981,0
20231115,204500,17739932,1981,1981,1981,1981,0
20231115,204400,17739932,1981,1981,1981,1981,0
20231115,204300,17739932,1981,1981,1981,1981,0
20231115,204200,17739932,1981,1981,1981,1981,0
20231115,204100,17739932,1981,1981,1981,1981,0
20231115,204000,17739932,1981,1981,1981,1981,0
20231115,203900,17739932,1981,1981,1981,1981,0
20231115,203800,17739932,1981,1981,1981,1981,0
20231115,203700,17739932,1981,1981,1981,1981,0
20231115,203600,17739932,1981,1981,1981,1981,0
20231115,203500,17739932,1981,1981,1981,1981,0
20231115,203400,17739932,1981,1981,1981,1981,0
20231115,203300,17739932,1981,1981,1981,1981,0
20231115,203200,17739932,1981,1981,1981,1981,6
20231115,203100,17739932,1981,1981,1981,1981,0
20231115,203000,17739932,1981,1981,1981,1981,0
20231115,202900,17739932,1981,1981,1981,1981,0
20231115,202800,17739932,1981,1981,1981,1981,0
20231115,202700,17739932,1981,1981,1981,1981,0
20231115,202600,17739932,1981,1981,1981,1981,0
20231115,202500,17739932,1981,1981,1981,1981,0
20231115,202400,17739932,1981,1981,1981,1981,0
20231115,202300,17739932,1981,1981,1981,1981,0
20231115,202200,17739932,1981,1981,1981,1981,0
20231115,202100,17739932,1981,1981,1981,1981,0
20231115,202000,17739932,1981,1981,1981,1981,0
20231115,201900,17739932,1981,1981,1981,1981,0
20231115,201800,17739932,1981,1981,1981,1981,0
20231115,201700,17739932,1981,1981,1981,1981,0
20231115,201600,17739932,1981,1981,1981,1981,0
20231115,201500,17739932,1981,1981,1981,1981,0
20231115,201400,17739932,1981,1981,1981,1981,0
20231115,201300,17739932,1981,1981,1981,1981,0
20231115,201200,17739932,1981,1981,1981,1981,0
20231115,201100,17739932,1981,1981,1981,1981,0
20231115,201000,17739932,1981,1981,1981,1981,0
20231115,200900,17739932,1981,1981,1981,1981,0
20231115,200800,17739932,1981,1981,1981,1981,0
20231115,200700,17739932,1981,1981,1981,1981,0
20231115,200600,17739932,1981,1981,1981,1981,0
20231115,200500,17739932,1981,1981,1981,1981,0
20231115,200400,17739932,1981,1981,1981,1981,0
20231115,200300,17739932,1981,1981,1981,1981,0
20231115,200200,17739932,1981,1981,1981,1981,6
20231115,200100,17739932,1981,1981,1981,1981,0
20231115,200000,17739932,1981,1981,1981,1981,0
20231115,195900,17739932,1981,1981,1981,1981,0
20231115,195800,17739932,1981,1981,1981,1981,0
20231115,195700,17739932,1981,1981,1981,1981,0
20231115,195600,17739932,1981,1981,1981,1981,0
20231115,195500,17739932,1981,1981,1981,1981,0
20231115,195400,17739932,1981,1981,1981,1981,0
20231115,195300,17739932,1981,1981,1981,1981,0
20231115,195200,17739932,1981,1981,1981,1981,0
20231115,195100,17739932,1981,1981,1981,1981,0
20231115,195000,17739932,1981,1981,1981,1981,0
20231115,194900,17739932,1981,1981,1981,1981,0
20231115,194800,17739932,1981,1981,1981,1981,0
20231115,194700,17739932,1981,1981,1981,1981,0
20231115,194600,17739932,1981,1981,1981,1981,0
20231115,194500,17739932,1981,1981,1981,1981,0
20231115,194400,17739932,1981,1981,1981,1981,0
20231115,194300,17739932,1981,1981,1981,1981,0
20231115,194200,17739932,1981,1981,1981,1981,0
20231115,194100,17739932,1981,1981,1981,1981,0
20231115,194000,17739932,1981,1981,1981,1981,0
20231115,193900,17739932,1981,1981,1981,1981,0
20231115,193800,17739932,1981,1981,1981,1981,0
20231115,193700,17739932,1981,1981,1981,1981,0
20231115,193600,17739932,1981,1981,1981,1981,0
20231115,193500,17739932,1981,1981,1981,1981,0
20231115,193400,17739932,1981,1981,1981,1981,0
20231115,193300,17739932,1981,1981,1981,1981,0
20231115,193200,17739932,1981,1981,1981,1981,6
20231115,193100,17739932,1981,1981,1981,1981,0
20231115,193000,17739932,1981,1981,1981,1981,0
20231115,192900,17739932,1981,1981,1981,1981,0
20231115,192800,17739932,1981,1981,1981,1981,0
20231115,192700,17739932,1981,1981,1981,1981,0
20231115,192600,17739932,1981,1981,1981,1981,0
20231115,192500,17739932,1981,1981,1981,1981,0
20231115,192400,17739932,1981,1981,1981,1981,0
20231115,192300,17739932,1981,1981,1981,1981,0
20231115,192200,17739932,1981,1981,1981,1981,0
20231115,192100,17739932,1981,1981,1981,1981,0
20231115,192000,17739932,1981,1981,1981,1981,0
20231115,191900,17739932,1981,1981,1981,1981,0
20231115,191800,17739932,1981,1981,1981,1981,0
20231115,191700,17739932,1981,1981,1981,1981,0
20231115,191600,17739932,1981,1981,1981,1981,0
20231115,191500,17739932,1981,1981,1981,1981,0
20231115,191400,17739932,1981,1981,1981,1981,0
20231115,191300,17739932,1981,1981,1981,1981,0
20231115,191200,17739932,1981,1981,1981,1981,0
20231115,191100,17739932,1981,1981,1981,1981,0
20231115,191000,17739932,1981,1981,1981,1981,0
20231115,190900,17739932,1981,1981,1981,1981,0
20231115,190800,17739932,1981,1981,1981,1981,0
20231115,190700,17739932,1981,1981,1981,1981,0
20231115,190600,17739932,1981,1981,1981,1981,0
20231115,190500,17739932,1981,1981,1981,1981,0
20231115,190400,17739932,1981,1981,1981,1981,0
20231115,190300,17739932,1981,1981,1981,1981,0
20231115,190200,17739932,1981,1981,1981,1981,6
20231115,190100,17739932,1981,1981,1981,1981,0
20231115,190000,17739932,1981,1981,1981,1981,0
20231115,185900,17739932,1981,1981,1981,1981,0
20231115,185800,17739932,1981,1981,1981,1981,0
20231115,185700,17739932,1981,1981,1981,1981,0
20231115,185600,17739932,1981,1981,1981,1981,0
20231115,185500,17739932,1981,1981,1981,1981,0
20231115,185400,17739932,1981,1981,1981,1981,0
20231115,185300,17739932,1981,1981,1981,1981,0
20231115,185200,17739932,1981,1981,1981,1981,0
20231115,185100,17739932,1981,1981,1981,1981,0
20231115,185000,17739932,1981,1981,1981,1981,0
20231115,184900,17739932,1981,1981,1981,1981,0
20231115,184800,17739932,1981,1981,1981,1981,0
20231115,184700,17739932,1981,1981,1981,1981,0
20231115,184600,17739932,1981,1981,1981,1981,0
20231115,184500,17739932,1981,1981,1981,1981,0
20231115,184400,17739932,1981,1981,1981,1981,0
20231115,184300,17739932,1981,1981,1981,1981,0
20231115,184200,17739932,1981,1981,1981,1981,0
20231115,184100,17739932,1981,1981,1981,1981,0
20231115,184000,17739932,1981,1981,1981,1981,0
20231115,183900,17739932,1981,1981,1981,1981,0
20231115,183800,17739932,1981,1981,1981,1981,0
20231115,183700,17739932,1981,1981,1981,1981,0
20231115,183600,17739932,1981,1981,1981,1981,0
20231115,183500,17739932,1981,1981,1981,1981,0
20231115,183400,17739932,1981,1981,1981,1981,0
20231115,183300,17739932,1981,1981,1981,1981,0
20231115,183200,17739932,1981,1981,1981,1981,6
20231115,183100,17739932,1981,1981,1981,1981,0
20231115,183000,17739932,1981,1981,1981,1981,0
20231115,182900,17739932,1981,1981,1981,1981,0
20231115,182800,17739932,1981,1981,1981,1981,0
20231115,182700,17739932,1981,1981,1981,1981,0
20231115,182600,17739932,1981,1981,1981,1981,0
20231115,182500,17739932,1981,1981,1981,1981,0
20231115,182400,17739932,1981,1981,1981,1981,0
20231115,182300,17739932,1981,1981,1981,1981,0
20231115,182200,17739932,1981,1981,1981,1981,0
20231115,182100,17739932,1981,1981,1981,1981,0
20231115,182000,17739932,1981,1981,1981,1981,0
20231115,181900,17739932,1981,1981,1981,1981,0
20231115,181800,17739932,1981,1981,1981,1981,0
20231115,181700,17739932,1981,1981,1981,1981,0
20231115,181600,17739932,1981,1981,1981,1981,0
20231115,181500,17739932,1981,1981,1981,1981,0
20231115,181400,17739932,1981,1981,1981,1981,0
20231115,181300,17739932,1981,1981,1981,1981,0
20231115,181200,17739932,1981,1981,1981,1981,0
20231115,181100,17739932,1981,1981,1981,1981,0
20231115,181000,17739932,1981,1981,1981,1981,0
20231115,180900,17739932,1981,1981,1981,1981,0
20231115,180800,17739932,1981,1981,1981,1981,0
20231115,180700,17739932,1981,1981,1981,1981,0
20231115,180600,17739932,1981,1981,1981,1981,0
20231115,180500,17739932,1981,1981,1981,1981,0
20231115,180400,17739932,1981,1981,1981,1981,0
20231115,180300,17739932,1981,1981,1981,1981,0
20231115,180200,17739932,1981,1981,1981,1981,6
20231115,180100,17739932,1981,1981,1981,1981,0
20231115,180000,17739932,1981,1981,1981,1981,0
20231115,175900,17739932,1981,1981,1981,1981,0
20231115,175800,17739932,1981,1981,1981,1981,0
20231115,175700,17739932,1981,1981,1981,1981,0
20231115,175600,17739932,1981,1981,1981,1981,0
20231115,175500,17739932,1981,1981,1981,1981,0
20231115,175400,17739932,1981,1981,1981,1981,0
20231115,175300,17739932,1981,1981,1981,1981,0
20231115,175200,17739932,1981,1981,1981,1981,0
20231115,175100,17739932,1981,1981,1981,1981,0
20231115,175000,17739932,1981,1981,1981,1981,0
20231115,174900,17739932,1981,1981,1981,1981,0
20231115,174800,17739932,1981,1981,1981,1981,0
20231115,174700,17739932,1981,1981,1981,1981,0
20231115,174600,17739932,1981,1981,1981,1981,0
20231115,174500,17739932,1981,1981,1981,1981,0
20231115,174400,17739932,1981,1981,1981,1981,0
20231115,174300,17739932,1981,1981,1981,1981,0
20231115,174200,17739932,1981,1981,1981,1981,0
20231115,174100,17739932,1981,1981,1981,1981,0
20231115,174000,17739932,1981,1981,1981,1981,0
20231115,173900,17739932,1981,1981,1981,1981,0
20231115,173800,17739932,1981,1981,1981,1981,0
20231115,173700,17739932,1981,1981,1981,1981,0
20231115,173600,17739932,1981,1981,1981,1981,0
20231115,173500,17739932,1981,1981,1981,1981,0
20231115,173400,17739932,1981,1981,1981,1981,0
20231115,173300,17739932,1981,1981,1981,1981,0
20231115,173200,17739932,1981,1981,1981,1981,6
20231115,173100,17739932,1981,1981,1981,1981,0
20231115,173000,17739932,1981,1981,1981,1981,0
20231115,172900,17739932,1981,1981,1981,1981,0
20231115,172800,17739932,1981,1981,1981,1981,0
20231115,172700,17739932,1981,1981,1981,1981,0
20231115,172600,17739932,1981,1981,1981,1981,0
20231115,172500,17739932,1981,1981,1981,1981,0
20231115,172400,17739932,1981,1981,1981,1981,0
20231115,172300,17739932,1981,1981,1981,1981,0
20231115,172200,17739932,1981,1981,1981,1981,0
20231115,172100,17739932,1981,1981,1981,1981,0
20231115,172000,17739932,1981,1981,1981,1981,0
20231115,171900,17739932,1981,1981,1981,1981,0
20231115,171800,17739932,1981,1981,1981,1981,0
20231115,171700,17739932,1981,1981,1981,1981,0
20231115,171600,17739932,1981,1981,1981,1981,0
20231115,171500,17739932,1981,1981,1981,1981,0
20231115,171400,17739932,1981,1981,1981,1981,0
20231115,171300,17739932,1981,1981,1981,1981,0
20231115,171200,17739932,1981,1981,1981,1981,0
20231115,171100,17739932,1981,1981,1981,1981,0
20231115,171000,17739932,1981,1981,1981,1981,0
20231115,170900,17739932,1981,1981,1981,1981,0
20231115,170800,17739932,1981,1981,1981,1981,0
20231115,170700,17739932,1981,1981,1981,1981,0
20231115,170600,17739932,1981,1981,1981,1981,0
20231115,170500,17739932,1981,1981,1981,1981,0
20231115,170400,17739932,1981,1981,1981,1981,0
20231115,170300,17739932,1981,1981,1981,1981,0
20231115,170200,17739932,1981,1981,1981,1981,6
20231115,170100,17739932,1981,1981,1981,1981,0
20231115,170000,17739932,1981,1981,1981,1981,0
20231115,165900,17739932,1981,1981,1981,1981,0
20231115,165800,17739932,1981,1981,1981,1981,0
20231115,165700,17739932,1981,1981,1981,1981,0
20231115,165600,17739932,1981,1981,1981,1981,0
20231115,165500,17739932,1981,1981,1981,1981,0
20231115,165400,17739932,1981,1981,1981,1981,0
20231115,165300,17739932,1981,1981,1981,1981,0
20231115,165200,17739932,1981,1981,1981,1981,0
20231115,165100,17739932,1981,1981,1981,1981,0
20231115,165000,17739932,1981,1981,1981,1981,0
20231115,164900,17739932,1981,1981,1981,1981,0
20231115,164800,17739932,1981,1981,1981,1981,0
20231115,164700,17739932,1981,1981,1981,1981,0
20231115,164600,17739932,1981,1981,1981,1981,0
20231115,164500,17739932,1981,1981,1981,1981,0
20231115,164400,17739932,1981,1981,1981,1981,0
20231115,164300,17739932,1981,1981,1981,1981,0
20231115,164200,17739932,1981,1981,1981,1981,0
20231115,164100,17739932,1981,1981,1981,1981,0
20231115,164000,17739932,1981,1981,1981,1981,0
20231115,163900,17739932,1981,1981,1981,1981,0
20231115,163800,17739932,1981,1981,1981,1981,0
20231115,163700,17739932,1981,1981,1981,1981,0
20231115,163600,17739932,1981,1981,1981,1981,0
20231115,163500,17739932,1981,1981,1981,1981,0
20231115,163400,17739932,1981,1981,1981,1981,0
20231115,163300,17739932,1981,1981,1981,1981,0
20231115,163200,17739932,1981,1981,1981,1981,6
20231115,163100,17739932,1981,1981,1981,1981,0
20231115,163000,17739932,1981,1981,1981,1981,0
20231115,162900,17739932,1981,1981,1981,1981,0
20231115,162800,17739932,1981,1981,1981,1981,0
20231115,162700,17739932,1981,1981,1981,1981,0
20231115,162600,17739932,1981,1981,1981,1981,0
20231115,162500,17739932,1981,1981,1981,1981,0
20231115,162400,17739932,1981,1981,1981,1981,0
20231115,162300,17739932,1981,1981,1981,1981,0
20231115,162200,17739932,1981,1981,1981,1981,0
20231115,162100,17739932,1981,1981,1981,1981,0
20231115,162000,17739932,1981,1981,1981,1981,0
20231115,161900,17739932,1981,1981,1981,1981,0
20231115,161800,17739932,1981,1981,1981,1981,0
20231115,161700,17739932,1981,1981,1981,1981,0
20231115,161600,17739932,1981,1981,1981,1981,0
20231115,161500,17739932,1981,1981,1981,1981,0
20231115,161400,17739932,1981,1981,1981,1981,0
20231115,161300,17739932,1981,1981,1981,1981,0
20231115,161200,17739932,1981,1981,1981,1981,0
20231115,161100,17739932,1981,1981,1981,1981,0
20231115,161000,17739932,1981,1981,1981,1981,0
20231115,160900,17739932,1981,1981,1981,1981,0
20231115,160800,17739932,1981,1981,1981,1981,0
20231115,160700,17739932,1981,1981,1981,1981,0
20231115,160600,17739932,1981,1981,1981,1981,0
20231115,160500,17739932,1981,1981,1981,1981,0
20231115,160400,17739932,1981,1981,1981,1981,0
20231115,160300,17739932,1981,1981,1981,1981,0
20231115,160200,17739932,1981,1981,1981,1981,6
20231115,160100,17739932,1981,1981,1981,1981,0
20231115,160000,17739932,1981,1981,1981,1981,0
20231115,155900,17739932,1981,1981,1981,1981,0
20231115,155800,17739932,1981,1981,1981,1981,0
20231115,155700,17739932,1981,1981,1981,1981,0
20231115,155600,17739932,1981,1981,1981,1981,0
20231115,155500,17739932,1981,1981,1981,1981,0
20231115,155400,17739932,1981,1981,1981,1981,0
20231115,155300,17739932,1981,1981,1981,1981,0
20231115,155200,17739932,1981,1981,1981,1981,0
20231115,155100,17739932,1981,1981,1981,1981,0
20231115,155000,17739932,1981,1981,1981,1981,0
20231115,154900,17739932,1981,1981,1981,1981,0
20231115,154800,17739932,1981,1981,1981,1981,0
20231115,154700,17739932,1981,1981,1981,1981,0
20231115,154600,17739932,1981,1981,1981,1981,0
20231115,154500,17739932,1981,1981,1981,1981,0
20231115,154400,17739932,1981,1981,1981,1981,0
20231115,154300,17739932,1981,1981,1981,1981,0
20231115,154200,17739932,1981,1981,1981,1981,0
20231115,154100,17739932,1981,1981,1981,1981,0
20231115,154000,17739932,1981,1981,1981,1981,0
20231115,153900,17739932,1981,1981,1981,1981,0
20231115,153800,17739932,1981,1981,1981,1981,0
20231115,153700,17739932,1981,1981,1981,1981,0
20231115,153600,17739932,1981,1981,1981,1981,0
20231115,153500,17739932,1981,1981,1981,1981,0
20231115,153400,17739932,1981,1981,1981,1981,0
20231115,153300,17739932,1981,1981,1981,1981,0
20231115,153200,17739932,1981,1981,1981,1981,6
20231115,153100,17739932,1981,1981,1981,1981,0
20231115,153000,17739932,1981,1981,1981,1981,6
20231115,152900,17728046,1981,1981,1981,1981,0
20231115,152800,17728046,1981,1981,1981,1981,0
20231115,152700,17728046,1981,1981,1981,1981,0
20231115,152600,17728046,1981,1981,1981,1981,0
20231115,152500,17728046,1981,1981,1981,1981,0
20231115,152400,17728046,1981,1981,1981,1981,0
20231115,152300,17728046,1981,1981,1981,1981,0
20231115,152200,17728046,1981,1981,1981,1981,0
20231115,152100,17728046,1981,1981,1981,1981,0
20231115,152000,17728046,1981,1981,1981,1981,0
20231115,151900,17728046,1981,1981,1981,1981,2
20231115,151800,17724084,1981,1981,1981,1981,0
20231115,151700,17724084,1981,1981,1981,1981,0
20231115,151600,17724084,1981,1981,1981,1981,0
20231115,151500,17724084,1981,1981,1981,1981,0
20231115,151400,17724084,1981,1981,1981,1981,0
20231115,151300,17724084,1981,1981,1981,1981,0
20231115,151200,17724084,1981,1981,1981,1981,0
20231115,151100,17724084,1981,1981,1981,1981,0
20231115,151000,17724084,1981,1981,1981,1981,0
20231115,150900,17724084,1981,1981,1981,1981,0
20231115,150800,17724084,1981,1981,1981,1981,0
20231115,150700,17724084,1981,1981,1981,1981,0
20231115,150600,17724084,1981,1981,1981,1981,0
20231115,150500,17724084,1981,1981,1981,1981,0
20231115,150400,17724084,1981,1981,1981,1981,0
20231115,150300,17724084,1981,1981,1981,1981,0
20231115,150200,17724084,1981,1981,1981,1981,1
20231115,150100,17722103,1981,1981,1981,1981,0
20231115,150000,17722103,1981,1981,1981,1981,0
20231115,145900,17722103,1981,1981,1981,1981,0
20231115,145800,17722103,1981,1981,1981,1981,0
20231115,145700,17722103,1981,1981,1981,1981,0
20231115,145600,17722103,1981,1981,1981,1981,0
20231115,145500,17722103,1981,1981,1981,1981,10
20231115,145400,17702293,1977,1977,1977,1977,1929
20231115,145300,13888660,1981,1981,1981,1981,0
20231115,145200,13888660,1981,1981,1981,1981,0
20231115,145100,13888660,1981,1981,1981,1981,0
20231115,145000,13888660,1981,1981,1981,1981,0
20231115,144900,13888660,1981,1981,1981,1981,0
20231115,144800,13888660,1981,1981,1981,1981,0
20231115,144700,13888660,1981,1981,1981,1981,0
20231115,144600,13888660,1981,1981,1981,1981,0
20231115,144500,13888660,1981,1981,1981,1981,0
20231115,144400,13888660,1981,1981,1981,1981,0
20231115,144300,13888660,1981,1981,1981,1981,0
20231115,144200,13888660,1981,1981,1981,1981,0
20231115,144100,13888660,1981,1981,1981,1981,0
20231115,144000,13888660,1981,1981,1981,1981,0
20231115,143900,13888660,1981,1981,1981,1981,0
20231115,143800,13888660,1981,1981,1981,1981,0
20231115,143700,13888660,1981,1981,1981,1981,0
20231115,143600,13888660,1981,1981,1981,1981,0
20231115,143500,13888660,1981,1981,1981,1981,10
20231115,143400,13868850,1977,1977,1977,1977,0
20231115,143300,13868850,1977,1977,1977,1977,0
20231115,143200,13868850,1977,1978,1978,1977,120
20231115,143100,13631526,1981,1981,1981,1981,0
20231115,143000,13631526,1981,1981,1981,1981,0
20231115,142900,13631526,1981,1981,1981,1981,0
20231115,142800,13631526,1981,1981,1981,1981,0
20231115,142700,13631526,1981,1981,1981,1981,0
20231115,142600,13631526,1981,1981,1981,1981,0
20231115,142500,13631526,1981,1981,1981,1981,0
20231115,142400,13631526,1981,1981,1981,1981,1
20231115,142300,13629545,1981,1981,1981,1981,0
20231115,142200,13629545,1981,1981,1981,1981,10
20231115,142100,13609735,1978,1978,1978,1978,0
20231115,142000,13609735,1978,1978,1978,1978,0
20231115,141900,13609735,1978,1978,1978,1978,16
20231115,141800,13578087,1981,1981,1981,1981,0
20231115,141700,13578087,1981,1981,1981,1981,0
20231115,141600,13578087,1981,1981,1981,1981,0
20231115,141500,13578087,1981,1981,1981,1981,0
20231115,141400,13578087,1981,1981,1981,1981,0
20231115,141300,13578087,1981,1981,1981,1981,0
20231115,141200,13578087,1981,1981,1981,1981,0
20231115,141100,13578087,1981,1981,1981,1981,0
20231115,141000,13578087,1981,1981,1981,1981,0
20231115,140900,13578087,1981,1981,1981,1981,0
20231115,140800,13578087,1981,1981,1981,1981,0
20231115,140700,13578087,1981,1981,1981,1981,0
20231115,140600,13578087,1981,1981,1981,1981,0
20231115,140500,13578087,1981,1981,1981,1981,1
20231115,140400,13576106,1981,1981,1981,1981,0
20231115,140300,13576106,1981,1981,1981,1981,0
20231115,140200,13576106,1981,1981,1981,1981,0
20231115,140100,13576106,1981,1981,1981,1981,0
20231115,140000,13576106,1981,1981,1981,1981,0
20231115,135900,13576106,1981,1981,1981,1981,0
20231115,135800,13576106,1981,1981,1981,1981,0
20231115,135700,13576106,1981,1981,1981,1981,0
20231115,135600,13576106,1981,1981,1981,1981,0
20231115,135500,13576106,1981,1981,1981,1981,0
20231115,135400,13576106,1981,1981,1981,1981,0
20231115,135300,13576106,1981,1981,1981,1981,0
20231115,135200,13576106,1981,1981,1981,1981,0
20231115,135100,13576106,1981,1981,1981,1981,0
20231115,135000,13576106,1981,1981,1981,1981,0
20231115,134900,13576106,1981,1981,1981,1981,0
20231115,134800,13576106,1981,1981,1981,1981,0
20231115,134700,13576106,1981,1981,1981,1981,0
20231115,134600,13576106,1981,1981,1981,1981,0
20231115,134500,13576106,1981,1981,1981,1981,0
20231115,134400,13576106,1981,1981,1981,1981,0
20231115,134300,13576106,1981,1981,1981,1981,0
20231115,134200,13576106,1981,1981,1981,1981,0
20231115,134100,13576106,1981,1981,1981,1981,0
20231115,134000,13576106,1981,1981,1981,1981,0
20231115,133900,13576106,1981,1981,1981,1981,0
20231115,133800,13576106,1981,1981,1981,1981,0
20231115,133700,13576106,1981,1981,1981,1981,0
20231115,133600,13576106,1981,1981,1981,1981,0
20231115,133500,13576106,1981,1981,1981,1981,0
20231115,133400,13576106,1981,1981,1981,1981,0
20231115,133300,13576106,1981,1981,1981,1981,0
20231115,133200,13576106,1981,1981,1981,1981,0
20231115,133100,13576106,1981,1981,1981,1981,0
20231115,133000,13576106,1981,1981,1981,1981,0
20231115,132900,13576106,1981,1981,1981,1981,0
20231115,132800,13576106,1981,1981,1981,1981,0
20231115,132700,13576106,1981,1981,1981,1981,0
20231115,132600,13576106,1981,1981,1981,1981,0
20231115,132500,13576106,1981,1981,1981,1981,0
20231115,132400,13576106,1981,1981,1981,1981,0
20231115,132300,13576106,1981,1981,1981,1981,0
20231115,132200,13576106,1981,1981,1981,1981,0
20231115,132100,13576106,1981,1981,1981,1981,0
20231115,132000,13576106,1981,1981,1981,1981,0
20231115,131900,13576106,1981,1981,1981,1981,0
20231115,131800,13576106,1981,1981,1981,1981,1
20231115,131700,13574125,1981,1981,1981,1981,0
20231115,131600,13574125,1981,1981,1981,1981,0
20231115,131500,13574125,1981,1981,1981,1981,0
20231115,131400,13574125,1981,1981,1981,1981,0
20231115,131300,13574125,1981,1981,1981,1981,2
20231115,131200,13570163,1981,1981,1981,1981,0
20231115,131100,13570163,1981,1981,1981,1981,0
20231115,131000,13570163,1981,1981,1981,1981,0
20231115,130900,13570163,1981,1981,1981,1981,0
20231115,130800,13570163,1981,1981,1981,1981,0
20231115,130700,13570163,1981,1981,1981,1981,0
20231115,130600,13570163,1981,1981,1981,1981,0
20231115,130500,13570163,1981,1981,1981,1981,0
20231115,130400,13570163,1981,1981,1981,1981,0
20231115,130300,13570163,1981,1981,1981,1981,0
20231115,130200,13570163,1981,1981,1981,1981,0
20231115,130100,13570163,1981,1981,1981,1981,0
20231115,130000,13570163,1981,1981,1981,1981,0
20231115,125900,13570163,1981,1981,1981,1981,0
20231115,125800,13570163,1981,1981,1981,1981,0
20231115,125700,13570163,1981,1981,1981,1981,0
20231115,125600,13570163,1981,1981,1981,1981,0
20231115,125500,13570163,1981,1981,1981,1981,0
20231115,125400,13570163,1981,1981,1981,1981,0
20231115,125300,13570163,1981,1981,1981,1981,0
20231115,125200,13570163,1981,1981,1981,1981,0
20231115,125100,13570163,1981,1981,1981,1981,0
20231115,125000,13570163,1981,1981,1981,1981,0
20231115,124900,13570163,1981,1981,1981,1981,0
20231115,124800,13570163,1981,1981,1981,1981,0
20231115,124700,13570163,1981,1981,1981,1981,0
20231115,124600,13570163,1981,1981,1981,1981,0
20231115,124500,13570163,1981,1981,1981,1981,10
20231115,124400,13550353,1977,1977,1977,1977,0
20231115,124300,13550353,1977,1977,1977,1977,180
20231115,124200,13194493,1977,1977,1977,1977,0
20231115,124100,13194493,1977,1977,1977,1977,0
20231115,124000,13194493,1977,1977,1977,1977,0
20231115,123900,13194493,1977,1977,1977,1977,0
20231115,123800,13194493,1977,1977,1977,1977,0
20231115,123700,13194493,1977,1977,1977,1977,0
20231115,123600,13194493,1977,1977,1977,1977,0
20231115,123500,13194493,1977,1977,1977,1977,0
20231115,123400,13194493,1977,1977,1977,1977,0
20231115,123300,13194493,1977,1977,1977,1977,0
20231115,123200,13194493,1977,1977,1977,1977,108
20231115,123100,12980977,1976,1976,1976,1976,0
20231115,123000,12980977,1976,1976,1976,1976,0
20231115,122900,12980977,1976,1976,1976,1976,0
20231115,122800,12980977,1976,1976,1976,1976,0
20231115,122700,12980977,1976,1976,1976,1976,0
20231115,122600,12980977,1976,1976,1976,1976,0
20231115,122500,12980977,1976,1976,1976,1976,0
20231115,122400,12980977,1976,1976,1976,1976,0
20231115,122300,12980977,1976,1976,1976,1976,0
20231115,122200,12980977,1976,1976,1976,1976,0
20231115,122100,12980977,1976,1976,1976,1976,0
20231115,122000,12980977,1976,1976,1976,1976,0
20231115,121900,12980977,1976,1976,1976,1976,0
20231115,121800,12980977,1976,1976,1976,1976,0
20231115,121700,12980977,1976,1976,1976,1976,2000
20231115,121600,9028977,1975,1975,1975,1975,0
20231115,121500,9028977,1975,1975,1975,1975,0
20231115,121400,9028977,1975,1975,1975,1975,0
20231115,121300,9028977,1975,1975,1975,1975,0
20231115,121200,9028977,1975,1975,1975,1975,0
20231115,121100,9028977,1975,1975,1975,1975,0
20231115,121000,9028977,1975,1975,1975,1975,0
20231115,120900,9028977,1975,1975,1975,1975,0
20231115,120800,9028977,1975,1975,1975,1975,0
20231115,120700,9028977,1975,1975,1975,1975,0
20231115,120600,9028977,1975,1975,1975,1975,0
20231115,120500,9028977,1975,1975,1975,1975,0
20231115,120400,9028977,1975,1975,1975,1975,0
20231115,120300,9028977,1975,1975,1975,1975,0
20231115,120200,9028977,1975,1975,1975,1975,0
20231115,120100,9028977,1975,1975,1975,1975,0
20231115,120000,9028977,1975,1975,1975,1975,0
20231115,115900,9028977,1975,1975,1975,1975,0
20231115,115800,9028977,1975,1975,1975,1975,0
20231115,115700,9028977,1975,1975,1975,1975,0
20231115,115600,9028977,1975,1975,1975,1975,0
20231115,115500,9028977,1975,1975,1975,1975,0
20231115,115400,9028977,1975,1975,1975,1975,0
20231115,115300,9028977,1975,1975,1975,1975,0
20231115,115200,9028977,1975,1975,1975,1975,0
20231115,115100,9028977,1975,1975,1975,1975,0
20231115,115000,9028977,1975,1975,1975,1975,0
20231115,114900,9028977,1975,1975,1975,1975,0
20231115,114800,9028977,1975,1975,1975,1975,0
20231115,114700,9028977,1975,1975,1975,1975,0
20231115,114600,9028977,1975,1975,1975,1975,0
20231115,114500,9028977,1975,1975,1975,1975,0
20231115,114400,9028977,1975,1975,1975,1975,0
20231115,114300,9028977,1975,1975,1975,1975,0
20231115,114200,9028977,1975,1975,1975,1975,0
20231115,114100,9028977,1975,1975,1975,1975,0
20231115,114000,9028977,1975,1975,1975,1975,0
20231115,113900,9028977,1975,1975,1975,1975,0
20231115,113800,9028977,1975,1975,1975,1975,0
20231115,113700,9028977,1975,1975,1975,1975,0
20231115,113600,9028977,1975,1975,1975,1975,0
20231115,113500,9028977,1975,1975,1975,1975,0
20231115,113400,9028977,1975,1975,1975,1975,0
20231115,113300,9028977,1975,1975,1975,1975,0
20231115,113200,9028977,1975,1975,1975,1975,0
20231115,113100,9028977,1975,1975,1975,1975,0
20231115,113000,9028977,1975,1975,1975,1975,0
20231115,112900,9028977,1975,1975,1975,1975,0
20231115,112800,9028977,1975,1975,1975,1975,0
20231115,112700,9028977,1975,1975,1975,1975,0
20231115,112600,9028977,1975,1975,1975,1975,0
20231115,112500,9028977,1975,1975,1975,1975,0
20231115,112400,9028977,1975,1975,1975,1975,0
20231115,112300,9028977,1975,1975,1975,1975,0
20231115,112200,9028977,1975,1975,1975,1975,0
20231115,112100,9028977,1975,1975,1975,1975,0
20231115,112000,9028977,1975,1975,1975,1975,0
20231115,111900,9028977,1975,1975,1975,1975,0
20231115,111800,9028977,1975,1975,1975,1975,0
20231115,111700,9028977,1975,1975,1975,1975,0
20231115,111600,9028977,1975,1975,1975,1975,0
20231115,111500,9028977,1975,1975,1975,1975,0
20231115,111400,9028977,1975,1975,1975,1975,0
20231115,111300,9028977,1975,1975,1975,1975,0
20231115,111200,9028977,1975,1975,1975,1975,0
20231115,111100,9028977,1975,1975,1975,1975,0
20231115,111000,9028977,1975,1975,1975,1975,0
20231115,110900,9028977,1975,1975,1975,1975,0
20231115,110800,9028977,1975,1975,1975,1975,0
20231115,110700,9028977,1975,1975,1975,1975,0
20231115,110600,9028977,1975,1976,1976,1975,1000
20231115,110500,7053473,1981,1981,1981,1981,0
20231115,110400,7053473,1981,1981,1981,1981,0
20231115,110300,7053473,1981,1981,1981,1981,0
20231115,110200,7053473,1981,1981,1981,1981,0
20231115,110100,7053473,1981,1981,1981,1981,0
20231115,110000,7053473,1981,1981,1981,1981,10
20231115,105900,7033663,1981,1981,1981,1981,0
20231115,105800,7033663,1981,1981,1981,1981,10
20231115,105700,7013853,1975,1975,1975,1975,0
20231115,105600,7013853,1975,1975,1975,1975,0
20231115,105500,7013853,1975,1975,1975,1975,0
20231115,105400,7013853,1975,1975,1975,1975,0
20231115,105300,7013853,1975,1980,1980,1975,700
20231115,105200,5630819,1980,1980,1980,1980,0
20231115,105100,5630819,1980,1980,1980,1980,0
20231115,105000,5630819,1980,1980,1980,1980,0
20231115,104900,5630819,1980,1980,1980,1980,0
20231115,104800,5630819,1980,1980,1980,1980,0
20231115,104700,5630819,1980,1980,1980,1980,1
20231115,104600,5628839,1980,1980,1980,1980,0
20231115,104500,5628839,1980,1980,1980,1980,0
20231115,104400,5628839,1980,1980,1980,1980,1
20231115,104300,5626859,1986,1986,1986,1986,0
20231115,104200,5626859,1986,1986,1986,1986,0
20231115,104100,5626859,1986,1986,1986,1986,0
20231115,104000,5626859,1986,1986,1986,1986,0
20231115,103900,5626859,1986,1986,1986,1986,0
20231115,103800,5626859,1986,1986,1986,1986,0
20231115,103700,5626859,1986,1986,1986,1986,10
20231115,103600,5606999,1976,1976,1976,1976,0
20231115,103500,5606999,1976,1976,1976,1976,0
20231115,103400,5606999,1976,1976,1976,1976,0
20231115,103300,5606999,1976,1976,1976,1976,0
20231115,103200,5606999,1976,1976,1976,1976,0
20231115,103100,5606999,1976,1976,1976,1976,729
20231115,103000,4166495,1986,1986,1986,1986,0
20231115,102900,4166495,1986,1986,1986,1986,0
20231115,102800,4166495,1986,1986,1986,1986,0
20231115,102700,4166495,1986,1986,1986,1986,0
20231115,102600,4166495,1986,1986,1986,1986,0
20231115,102500,4166495,1986,1986,1986,1986,0
20231115,102400,4166495,1986,1977,1986,1977,10
20231115,102300,4146680,1976,1976,1976,1976,9
20231115,102200,4128896,1976,1976,1976,1976,0
20231115,102100,4128896,1976,1976,1976,1976,0
20231115,102000,4128896,1976,1976,1976,1976,0
20231115,101900,4128896,1976,1977,1977,1976,100
20231115,101800,3931221,1987,1987,1987,1987,0
20231115,101700,3931221,1987,1987,1987,1987,0
20231115,101600,3931221,1987,1987,1987,1987,0
20231115,101500,3931221,1987,1987,1987,1987,0
20231115,101400,3931221,1987,1987,1987,1987,0
20231115,101300,3931221,1987,1987,1987,1987,0
20231115,101200,3931221,1987,1987,1987,1987,0
20231115,101100,3931221,1987,1987,1987,1987,0
20231115,101000,3931221,1987,1987,1987,1987,10
20231115,100900,3911351,1976,1976,1976,1976,16
20231115,100800,3879735,1987,1987,1987,1987,0
20231115,100700,3879735,1987,1987,1987,1987,0
20231115,100600,3879735,1987,1987,1987,1987,0
20231115,100500,3879735,1987,1987,1987,1987,0
20231115,100400,3879735,1987,1987,1987,1987,0
20231115,100300,3879735,1987,1987,1987,1987,0
20231115,100200,3879735,1987,1987,1987,1987,0
20231115,100100,3879735,1987,1987,1987,1987,0
20231115,100000,3879735,1987,1987,1987,1987,0
20231115,095900,3879735,1987,1987,1987,1987,0
20231115,095800,3879735,1987,1987,1987,1987,0
20231115,095700,3879735,1987,1987,1987,1987,0
20231115,095600,3879735,1987,1987,1987,1987,0
20231115,095500,3879735,1987,1987,1987,1987,0
20231115,095400,3879735,1987,1987,1987,1987,0
20231115,095300,3879735,1987,1987,1987,1987,0
20231115,095200,3879735,1987,1987,1987,1987,0
20231115,095100,3879735,1987,1987,1987,1987,0
20231115,095000,3879735,1987,1987,1987,1987,0
20231115,094900,3879735,1987,1987,1987,1987,0
20231115,094800,3879735,1987,1987,1987,1987,0
20231115,094700,3879735,1987,1987,1987,1987,0
20231115,094600,3879735,1987,1987,1987,1987,0
20231115,094500,3879735,1987,1987,1987,1987,0
20231115,094400,3879735,1987,1987,1987,1987,150
20231115,094300,3581685,1987,1987,1987,1987,0
20231115,094200,3581685,1987,1987,1987,1987,0
20231115,094100,3581685,1987,1987,1987,1987,0
20231115,094000,3581685,1987,1987,1987,1987,0
20231115,093900,3581685,1987,1987,1987,1987,10
20231115,093800,3561815,1988,1988,1988,1988,0
20231115,093700,3561815,1988,1988,1988,1988,0
20231115,093600,3561815,1988,1988,1988,1988,0
20231115,093500,3561815,1988,1988,1988,1988,0
20231115,093400,3561815,1988,1988,1988,1988,0
20231115,093300,3561815,1988,1988,1988,1988,0
20231115,093200,3561815,1988,1988,1988,1988,0
20231115,093100,3561815,1988,1988,1988,1988,0
20231115,093000,3561815,1988,1988,1988,1988,0
20231115,092900,3561815,1988,1988,1988,1988,0
20231115,092800,3561815,1988,1988,1988,1988,0
20231115,092700,3561815,1988,1988,1988,1988,0
20231115,092600,3561815,1988,1988,1988,1988,0
20231115,092500,3561815,1988,1988,1988,1988,0
20231115,092400,3561815,1988,1988,1988,1988,0
20231115,092300,3561815,1988,1988,1988,1988,0
20231115,092200,3561815,1988,1988,1988,1988,0
20231115,092100,3561815,1988,1988,1988,1988,0
20231115,092000,3561815,1988,1988,1988,1988,0
20231115,091900,3561815,1988,1988,1988,1988,0
20231115,091800,3561815,1988,1988,1988,1988,0
20231115,091700,3561815,1988,1988,1988,1988,0
20231115,091600,3561815,1988,1988,1988,1988,0
20231115,091500,3561815,1988,1988,1988,1988,0
20231115,091400,3561815,1988,1988,1988,1988,0
20231115,091300,3561815,1988,1988,1988,1988,0
20231115,091200,3561815,1988,1988,1988,1988,0
20231115,091100,3561815,1988,1988,1988,1988,0
20231115,091000,3561815,1988,1988,1988,1988,0
20231115,090900,3561815,1988,1988,1988,1988,10
20231115,090800,3541935,1975,1975,1975,1975,0
20231115,090700,3541935,1975,1975,1975,1975,0
20231115,090600,3541935,1975,1976,1976,1975,477
20231115,090500,2599838,1976,1979,1979,1976,1063
20231115,090400,496350,1985,1985,1985,1985,199
20231115,090300,101335,1985,1985,1985,1985,0
20231115,090200,101335,1985,1985,1985,1985,1
20231115,090100,99350,1987,1987,1987,1987,0
20231115,090000,99350,1987,1987,1987,1987,50