stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,212300,2827584,1981,1980,1981,1980,901
20231116,212200,2827584,1981,1981,1981,1981,0
20231116,212100,2827584,1981,1981,1981,1981,0
20231116,212000,2827584,1981,1981,1981,1981,0
20231116,211900,2827584,1981,1981,1981,1981,0
20231116,211800,2827584,1981,1981,1981,1981,0
20231116,211700,2827584,1981,1981,1981,1981,0
20231116,211600,2827584,1981,1981,1981,1981,0
20231116,211500,2827584,1981,1981,1981,1981,0
20231116,211400,2827584,1981,1981,1981,1981,0
20231116,211300,2827584,1981,1981,1981,1981,0
20231116,211200,2827584,1981,1981,1981,1981,0
20231116,211100,2827584,1981,1981,1981,1981,0
20231116,211000,2827584,1981,1981,1981,1981,0
20231116,210900,2827584,1981,1981,1981,1981,0
20231116,210800,2827584,1981,1981,1981,1981,0
20231116,210700,2827584,1981,1981,1981,1981,0
20231116,210600,2827584,1981,1981,1981,1981,0
20231116,210500,2827584,1981,1981,1981,1981,0
20231116,210400,2827584,1981,1981,1981,1981,0
20231116,210300,2827584,1981,1981,1981,1981,0
20231116,210200,2827584,1981,1981,1981,1981,0
20231116,210100,2827584,1981,1981,1981,1981,0
20231116,210000,2827584,1981,1981,1981,1981,0
20231116,205900,2827584,1981,1981,1981,1981,0
20231116,205800,2827584,1981,1981,1981,1981,0
20231116,205700,2827584,1981,1981,1981,1981,0
20231116,205600,2827584,1981,1981,1981,1981,0
20231116,205500,2827584,1981,1981,1981,1981,0
20231116,205400,2827584,1981,1981,1981,1981,0
20231116,205300,2827584,1981,1980,1981,1980,901
20231116,205200,2827584,1981,1981,1981,1981,0
20231116,205100,2827584,1981,1981,1981,1981,0
20231116,205000,2827584,1981,1981,1981,1981,0
20231116,204900,2827584,1981,1981,1981,1981,0
20231116,204800,2827584,1981,1981,1981,1981,0
20231116,204700,2827584,1981,1981,1981,1981,0
20231116,204600,2827584,1981,1981,1981,1981,0
20231116,204500,2827584,1981,1981,1981,1981,0
20231116,204400,2827584,1981,1981,1981,1981,0
20231116,204300,2827584,1981,1981,1981,1981,0
20231116,204200,2827584,1981,1981,1981,1981,0
20231116,204100,2827584,1981,1981,1981,1981,0
20231116,204000,2827584,1981,1981,1981,1981,0
20231116,203900,2827584,1981,1981,1981,1981,0
20231116,203800,2827584,1981,1981,1981,1981,0
20231116,203700,2827584,1981,1981,1981,1981,0
20231116,203600,2827584,1981,1981,1981,1981,0
20231116,203500,2827584,1981,1981,1981,1981,0
20231116,203400,2827584,1981,1981,1981,1981,0
20231116,203300,2827584,1981,1981,1981,1981,0
20231116,203200,2827584,1981,1981,1981,1981,0
20231116,203100,2827584,1981,1981,1981,1981,0
20231116,203000,2827584,1981,1981,1981,1981,0
20231116,202900,2827584,1981,1981,1981,1981,0
20231116,202800,2827584,1981,1981,1981,1981,0
20231116,202700,2827584,1981,1981,1981,1981,0
20231116,202600,2827584,1981,1981,1981,1981,0
20231116,202500,2827584,1981,1981,1981,1981,0
20231116,202400,2827584,1981,1981,1981,1981,0
20231116,202300,2827584,1981,1980,1981,1980,901
20231116,202200,2827584,1981,1981,1981,1981,0
20231116,202100,2827584,1981,1981,1981,1981,0
20231116,202000,2827584,1981,1981,1981,1981,0
20231116,201900,2827584,1981,1981,1981,1981,0
20231116,201800,2827584,1981,1981,1981,1981,0
20231116,201700,2827584,1981,1981,1981,1981,0
20231116,201600,2827584,1981,1981,1981,1981,0
20231116,201500,2827584,1981,1981,1981,1981,0
20231116,201400,2827584,1981,1981,1981,1981,0
20231116,201300,2827584,1981,1981,1981,1981,0
20231116,201200,2827584,1981,1981,1981,1981,0
20231116,201100,2827584,1981,1981,1981,1981,0
20231116,201000,2827584,1981,1981,1981,1981,0
20231116,200900,2827584,1981,1981,1981,1981,0
20231116,200800,2827584,1981,1981,1981,1981,0
20231116,200700,2827584,1981,1981,1981,1981,0
20231116,200600,2827584,1981,1981,1981,1981,0
20231116,200500,2827584,1981,1981,1981,1981,0
20231116,200400,2827584,1981,1981,1981,1981,0
20231116,200300,2827584,1981,1981,1981,1981,0
20231116,200200,2827584,1981,1981,1981,1981,0
20231116,200100,2827584,1981,1981,1981,1981,0
20231116,200000,2827584,1981,1981,1981,1981,0
20231116,195900,2827584,1981,1981,1981,1981,0
20231116,195800,2827584,1981,1981,1981,1981,0
20231116,195700,2827584,1981,1981,1981,1981,0
20231116,195600,2827584,1981,1981,1981,1981,0
20231116,195500,2827584,1981,1981,1981,1981,0
20231116,195400,2827584,1981,1981,1981,1981,0
20231116,195300,2827584,1981,1980,1981,1980,901
20231116,195200,2827584,1981,1981,1981,1981,0
20231116,195100,2827584,1981,1981,1981,1981,0
20231116,195000,2827584,1981,1981,1981,1981,0
20231116,194900,2827584,1981,1981,1981,1981,0
20231116,194800,2827584,1981,1981,1981,1981,0
20231116,194700,2827584,1981,1981,1981,1981,0
20231116,194600,2827584,1981,1981,1981,1981,0
20231116,194500,2827584,1981,1981,1981,1981,0
20231116,194400,2827584,1981,1981,1981,1981,0
20231116,194300,2827584,1981,1981,1981,1981,0
20231116,194200,2827584,1981,1981,1981,1981,0
20231116,194100,2827584,1981,1981,1981,1981,0
20231116,194000,2827584,1981,1981,1981,1981,0
20231116,193900,2827584,1981,1981,1981,1981,0
20231116,193800,2827584,1981,1981,1981,1981,0
20231116,193700,2827584,1981,1981,1981,1981,0
20231116,193600,2827584,1981,1981,1981,1981,0
20231116,193500,2827584,1981,1981,1981,1981,0
20231116,193400,2827584,1981,1981,1981,1981,0
20231116,193300,2827584,1981,1981,1981,1981,0
20231116,193200,2827584,1981,1981,1981,1981,0
20231116,193100,2827584,1981,1981,1981,1981,0
20231116,193000,2827584,1981,1981,1981,1981,0
20231116,192900,2827584,1981,1981,1981,1981,0
20231116,192800,2827584,1981,1981,1981,1981,0
20231116,192700,2827584,1981,1981,1981,1981,0
20231116,192600,2827584,1981,1981,1981,1981,0
20231116,192500,2827584,1981,1981,1981,1981,0
20231116,192400,2827584,1981,1981,1981,1981,0
20231116,192300,2827584,1981,1980,1981,1980,901
20231116,192200,2827584,1981,1981,1981,1981,0
20231116,192100,2827584,1981,1981,1981,1981,0
20231116,192000,2827584,1981,1981,1981,1981,0
20231116,191900,2827584,1981,1981,1981,1981,0
20231116,191800,2827584,1981,1981,1981,1981,0
20231116,191700,2827584,1981,1981,1981,1981,0
20231116,191600,2827584,1981,1981,1981,1981,0
20231116,191500,2827584,1981,1981,1981,1981,0
20231116,191400,2827584,1981,1981,1981,1981,0
20231116,191300,2827584,1981,1981,1981,1981,0
20231116,191200,2827584,1981,1981,1981,1981,0
20231116,191100,2827584,1981,1981,1981,1981,0
20231116,191000,2827584,1981,1981,1981,1981,0
20231116,190900,2827584,1981,1981,1981,1981,0
20231116,190800,2827584,1981,1981,1981,1981,0
20231116,190700,2827584,1981,1981,1981,1981,0
20231116,190600,2827584,1981,1981,1981,1981,0
20231116,190500,2827584,1981,1981,1981,1981,0
20231116,190400,2827584,1981,1981,1981,1981,0
20231116,190300,2827584,1981,1981,1981,1981,0
20231116,190200,2827584,1981,1981,1981,1981,0
20231116,190100,2827584,1981,1981,1981,1981,0
20231116,190000,2827584,1981,1981,1981,1981,0
20231116,185900,2827584,1981,1981,1981,1981,0
20231116,185800,2827584,1981,1981,1981,1981,0
20231116,185700,2827584,1981,1981,1981,1981,0
20231116,185600,2827584,1981,1981,1981,1981,0
20231116,185500,2827584,1981,1981,1981,1981,0
20231116,185400,2827584,1981,1981,1981,1981,0
20231116,185300,2827584,1981,1980,1981,1980,901
20231116,185200,2827584,1981,1981,1981,1981,0
20231116,185100,2827584,1981,1981,1981,1981,0
20231116,185000,2827584,1981,1981,1981,1981,0
20231116,184900,2827584,1981,1981,1981,1981,0
20231116,184800,2827584,1981,1981,1981,1981,0
20231116,184700,2827584,1981,1981,1981,1981,0
20231116,184600,2827584,1981,1981,1981,1981,0
20231116,184500,2827584,1981,1981,1981,1981,0
20231116,184400,2827584,1981,1981,1981,1981,0
20231116,184300,2827584,1981,1981,1981,1981,0
20231116,184200,2827584,1981,1981,1981,1981,0
20231116,184100,2827584,1981,1981,1981,1981,0
20231116,184000,2827584,1981,1981,1981,1981,0
20231116,183900,2827584,1981,1981,1981,1981,0
20231116,183800,2827584,1981,1981,1981,1981,0
20231116,183700,2827584,1981,1981,1981,1981,0
20231116,183600,2827584,1981,1981,1981,1981,0
20231116,183500,2827584,1981,1981,1981,1981,0
20231116,183400,2827584,1981,1981,1981,1981,0
20231116,183300,2827584,1981,1981,1981,1981,0
20231116,183200,2827584,1981,1981,1981,1981,0
20231116,183100,2827584,1981,1981,1981,1981,0
20231116,183000,2827584,1981,1981,1981,1981,0
20231116,182900,2827584,1981,1981,1981,1981,0
20231116,182800,2827584,1981,1981,1981,1981,0
20231116,182700,2827584,1981,1981,1981,1981,0
20231116,182600,2827584,1981,1981,1981,1981,0
20231116,182500,2827584,1981,1981,1981,1981,0
20231116,182400,2827584,1981,1981,1981,1981,0
20231116,182300,2827584,1981,1980,1981,1980,901
20231116,182200,2827584,1981,1981,1981,1981,0
20231116,182100,2827584,1981,1981,1981,1981,0
20231116,182000,2827584,1981,1981,1981,1981,0
20231116,181900,2827584,1981,1981,1981,1981,0
20231116,181800,2827584,1981,1981,1981,1981,0
20231116,181700,2827584,1981,1981,1981,1981,0
20231116,181600,2827584,1981,1981,1981,1981,0
20231116,181500,2827584,1981,1981,1981,1981,0
20231116,181400,2827584,1981,1981,1981,1981,0
20231116,181300,2827584,1981,1981,1981,1981,0
20231116,181200,2827584,1981,1981,1981,1981,0
20231116,181100,2827584,1981,1981,1981,1981,0
20231116,181000,2827584,1981,1981,1981,1981,0
20231116,180900,2827584,1981,1981,1981,1981,0
20231116,180800,2827584,1981,1981,1981,1981,0
20231116,180700,2827584,1981,1981,1981,1981,0
20231116,180600,2827584,1981,1981,1981,1981,0
20231116,180500,2827584,1981,1981,1981,1981,0
20231116,180400,2827584,1981,1981,1981,1981,0
20231116,180300,2827584,1981,1981,1981,1981,0
20231116,180200,2827584,1981,1981,1981,1981,0
20231116,180100,2827584,1981,1981,1981,1981,0
20231116,180000,2827584,1981,1981,1981,1981,0
20231116,175900,2827584,1981,1981,1981,1981,0
20231116,175800,2827584,1981,1981,1981,1981,0
20231116,175700,2827584,1981,1981,1981,1981,0
20231116,175600,2827584,1981,1981,1981,1981,0
20231116,175500,2827584,1981,1981,1981,1981,0
20231116,175400,2827584,1981,1981,1981,1981,0
20231116,175300,2827584,1981,1980,1981,1980,901
20231116,175200,2827584,1981,1981,1981,1981,0
20231116,175100,2827584,1981,1981,1981,1981,0
20231116,175000,2827584,1981,1981,1981,1981,0
20231116,174900,2827584,1981,1981,1981,1981,0
20231116,174800,2827584,1981,1981,1981,1981,0
20231116,174700,2827584,1981,1981,1981,1981,0
20231116,174600,2827584,1981,1981,1981,1981,0
20231116,174500,2827584,1981,1981,1981,1981,0
20231116,174400,2827584,1981,1981,1981,1981,0
20231116,174300,2827584,1981,1981,1981,1981,0
20231116,174200,2827584,1981,1981,1981,1981,0
20231116,174100,2827584,1981,1981,1981,1981,0
20231116,174000,2827584,1981,1981,1981,1981,0
20231116,173900,2827584,1981,1981,1981,1981,0
20231116,173800,2827584,1981,1981,1981,1981,0
20231116,173700,2827584,1981,1981,1981,1981,0
20231116,173600,2827584,1981,1981,1981,1981,0
20231116,173500,2827584,1981,1981,1981,1981,0
20231116,173400,2827584,1981,1981,1981,1981,0
20231116,173300,2827584,1981,1981,1981,1981,0
20231116,173200,2827584,1981,1981,1981,1981,0
20231116,173100,2827584,1981,1981,1981,1981,0
20231116,173000,2827584,1981,1981,1981,1981,0
20231116,172900,2827584,1981,1981,1981,1981,0
20231116,172800,2827584,1981,1981,1981,1981,0
20231116,172700,2827584,1981,1981,1981,1981,0
20231116,172600,2827584,1981,1981,1981,1981,0
20231116,172500,2827584,1981,1981,1981,1981,0
20231116,172400,2827584,1981,1981,1981,1981,0
20231116,172300,2827584,1981,1980,1981,1980,901
20231116,172200,2827584,1981,1981,1981,1981,0
20231116,172100,2827584,1981,1981,1981,1981,0
20231116,172000,2827584,1981,1981,1981,1981,0
20231116,171900,2827584,1981,1981,1981,1981,0
20231116,171800,2827584,1981,1981,1981,1981,0
20231116,171700,2827584,1981,1981,1981,1981,0
20231116,171600,2827584,1981,1981,1981,1981,0
20231116,171500,2827584,1981,1981,1981,1981,0
20231116,171400,2827584,1981,1981,1981,1981,0
20231116,171300,2827584,1981,1981,1981,1981,0
20231116,171200,2827584,1981,1981,1981,1981,0
20231116,171100,2827584,1981,1981,1981,1981,0
20231116,171000,2827584,1981,1981,1981,1981,0
20231116,170900,2827584,1981,1981,1981,1981,0
20231116,170800,2827584,1981,1981,1981,1981,0
20231116,170700,2827584,1981,1981,1981,1981,0
20231116,170600,2827584,1981,1981,1981,1981,0
20231116,170500,2827584,1981,1981,1981,1981,0
20231116,170400,2827584,1981,1981,1981,1981,0
20231116,170300,2827584,1981,1981,1981,1981,0
20231116,170200,2827584,1981,1981,1981,1981,0
20231116,170100,2827584,1981,1981,1981,1981,0
20231116,170000,2827584,1981,1981,1981,1981,0
20231116,165900,2827584,1981,1981,1981,1981,0
20231116,165800,2827584,1981,1981,1981,1981,0
20231116,165700,2827584,1981,1981,1981,1981,0
20231116,165600,2827584,1981,1981,1981,1981,0
20231116,165500,2827584,1981,1981,1981,1981,0
20231116,165400,2827584,1981,1981,1981,1981,0
20231116,165300,2827584,1981,1980,1981,1980,901
20231116,165200,2827584,1981,1981,1981,1981,0
20231116,165100,2827584,1981,1981,1981,1981,0
20231116,165000,2827584,1981,1981,1981,1981,0
20231116,164900,2827584,1981,1981,1981,1981,0
20231116,164800,2827584,1981,1981,1981,1981,0
20231116,164700,2827584,1981,1981,1981,1981,0
20231116,164600,2827584,1981,1981,1981,1981,0
20231116,164500,2827584,1981,1981,1981,1981,0
20231116,164400,2827584,1981,1981,1981,1981,0
20231116,164300,2827584,1981,1981,1981,1981,0
20231116,164200,2827584,1981,1981,1981,1981,0
20231116,164100,2827584,1981,1981,1981,1981,0
20231116,164000,2827584,1981,1981,1981,1981,0
20231116,163900,2827584,1981,1981,1981,1981,0
20231116,163800,2827584,1981,1981,1981,1981,0
20231116,163700,2827584,1981,1981,1981,1981,0
20231116,163600,2827584,1981,1981,1981,1981,0
20231116,163500,2827584,1981,1981,1981,1981,0
20231116,163400,2827584,1981,1981,1981,1981,0
20231116,163300,2827584,1981,1981,1981,1981,0
20231116,163200,2827584,1981,1981,1981,1981,0
20231116,163100,2827584,1981,1981,1981,1981,0
20231116,163000,2827584,1981,1981,1981,1981,0
20231116,162900,2827584,1981,1981,1981,1981,0
20231116,162800,2827584,1981,1981,1981,1981,0
20231116,162700,2827584,1981,1981,1981,1981,0
20231116,162600,2827584,1981,1981,1981,1981,0
20231116,162500,2827584,1981,1981,1981,1981,0
20231116,162400,2827584,1981,1981,1981,1981,0
20231116,162300,2827584,1981,1981,1981,1981,0
20231116,162200,2827584,1981,1981,1981,1981,0
20231116,162100,2827584,1981,1981,1981,1981,0
20231116,162000,2827584,1981,1981,1981,1981,0
20231116,161900,2827584,1981,1981,1981,1981,0
20231116,161800,2827584,1981,1981,1981,1981,0
20231116,161700,2827584,1981,1981,1981,1981,0
20231116,161600,2827584,1981,1981,1981,1981,0
20231116,161500,2827584,1981,1981,1981,1981,0
20231116,161400,2827584,1981,1981,1981,1981,0
20231116,161300,2827584,1981,1981,1981,1981,0
20231116,161200,2827584,1981,1981,1981,1981,0
20231116,161100,2827584,1981,1981,1981,1981,0
20231116,161000,2827584,1981,1981,1981,1981,0
20231116,160900,2827584,1981,1981,1981,1981,0
20231116,160800,2827584,1981,1981,1981,1981,0
20231116,160700,2827584,1981,1981,1981,1981,0
20231116,160600,2827584,1981,1981,1981,1981,0
20231116,160500,2827584,1981,1981,1981,1981,0
20231116,160400,2827584,1981,1981,1981,1981,0
20231116,160300,2827584,1981,1981,1981,1981,0
20231116,160200,2827584,1981,1981,1981,1981,0
20231116,160100,2827584,1981,1981,1981,1981,0
20231116,160000,2827584,1981,1981,1981,1981,0
20231116,155900,2827584,1981,1981,1981,1981,0
20231116,155800,2827584,1981,1981,1981,1981,0
20231116,155700,2827584,1981,1981,1981,1981,0
20231116,155600,2827584,1981,1981,1981,1981,0
20231116,155500,2827584,1981,1981,1981,1981,0
20231116,155400,2827584,1981,1981,1981,1981,0
20231116,155300,2827584,1981,1981,1981,1981,0
20231116,155200,2827584,1981,1981,1981,1981,0
20231116,155100,2827584,1981,1981,1981,1981,0
20231116,155000,2827584,1981,1981,1981,1981,0
20231116,154900,2827584,1981,1981,1981,1981,0
20231116,154800,2827584,1981,1981,1981,1981,0
20231116,154700,2827584,1981,1981,1981,1981,0
20231116,154600,2827584,1981,1981,1981,1981,0
20231116,154500,2827584,1981,1980,1981,1980,901
20231116,154400,1043594,1980,1980,1980,1980,0
20231116,154300,1043594,1980,1980,1980,1980,0
20231116,154200,1043594,1980,1980,1980,1980,0
20231116,154100,1043594,1980,1980,1980,1980,0
20231116,154000,1043594,1980,1980,1980,1980,0
20231116,153900,1043594,1980,1980,1980,1980,0
20231116,153800,1043594,1980,1980,1980,1980,0
20231116,153700,1043594,1980,1980,1980,1980,0
20231116,153600,1043594,1980,1980,1980,1980,0
20231116,153500,1043594,1980,1980,1980,1980,0
20231116,153400,1043594,1980,1980,1980,1980,0
20231116,153300,1043594,1980,1980,1980,1980,0
20231116,153200,1043594,1980,1980,1980,1980,0
20231116,153100,1043594,1980,1980,1980,1980,0
20231116,153000,1043594,1980,1980,1980,1980,0
20231116,152900,1043594,1980,1980,1980,1980,0
20231116,152800,1043594,1980,1980,1980,1980,0
20231116,152700,1043594,1980,1980,1980,1980,0
20231116,152600,1043594,1980,1980,1980,1980,0
20231116,152500,1043594,1980,1980,1980,1980,0
20231116,152400,1043594,1980,1980,1980,1980,0
20231116,152300,1043594,1980,1980,1980,1980,0
20231116,152200,1043594,1980,1980,1980,1980,0
20231116,152100,1043594,1980,1980,1980,1980,0
20231116,152000,1043594,1980,1980,1980,1980,0
20231116,151900,1043594,1980,1980,1980,1980,0
20231116,151800,1043594,1980,1980,1980,1980,0
20231116,151700,1043594,1980,1980,1980,1980,0
20231116,151600,1043594,1980,1980,1980,1980,0
20231116,151500,1043594,1980,1980,1980,1980,0
20231116,151400,1043594,1980,1980,1980,1980,0
20231116,151300,1043594,1980,1980,1980,1980,0
20231116,151200,1043594,1980,1980,1980,1980,0
20231116,151100,1043594,1980,1980,1980,1980,0
20231116,151000,1043594,1980,1980,1980,1980,0
20231116,150900,1043594,1980,1980,1980,1980,0
20231116,150800,1043594,1980,1980,1980,1980,0
20231116,150700,1043594,1980,1980,1980,1980,0
20231116,150600,1043594,1980,1980,1980,1980,0
20231116,150500,1043594,1980,1980,1980,1980,10
20231116,150400,1023794,1980,1980,1980,1980,0
20231116,150300,1023794,1980,1980,1980,1980,0
20231116,150200,1023794,1980,1980,1980,1980,0
20231116,150100,1023794,1980,1980,1980,1980,0
20231116,150000,1023794,1980,1980,1980,1980,0
20231116,145900,1023794,1980,1980,1980,1980,0
20231116,145800,1023794,1980,1980,1980,1980,0
20231116,145700,1023794,1980,1980,1980,1980,0
20231116,145600,1023794,1980,1980,1980,1980,0
20231116,145500,1023794,1980,1980,1980,1980,0
20231116,145400,1023794,1980,1980,1980,1980,0
20231116,145300,1023794,1980,1980,1980,1980,0
20231116,145200,1023794,1980,1980,1980,1980,0
20231116,145100,1023794,1980,1980,1980,1980,0
20231116,145000,1023794,1980,1980,1980,1980,0
20231116,144900,1023794,1980,1980,1980,1980,0
20231116,144800,1023794,1980,1980,1980,1980,0
20231116,144700,1023794,1980,1980,1980,1980,0
20231116,144600,1023794,1980,1980,1980,1980,0
20231116,144500,1023794,1980,1980,1980,1980,0
20231116,144400,1023794,1980,1980,1980,1980,0
20231116,144300,1023794,1980,1980,1980,1980,0
20231116,144200,1023794,1980,1980,1980,1980,0
20231116,144100,1023794,1980,1980,1980,1980,0
20231116,144000,1023794,1980,1980,1980,1980,0
20231116,143900,1023794,1980,1980,1980,1980,0
20231116,143800,1023794,1980,1980,1980,1980,0
20231116,143700,1023794,1980,1980,1980,1980,0
20231116,143600,1023794,1980,1980,1980,1980,0
20231116,143500,1023794,1980,1980,1980,1980,0
20231116,143400,1023794,1980,1980,1980,1980,0
20231116,143300,1023794,1980,1980,1980,1980,0
20231116,143200,1023794,1980,1980,1980,1980,0
20231116,143100,1023794,1980,1980,1980,1980,0
20231116,143000,1023794,1980,1980,1980,1980,0
20231116,142900,1023794,1980,1980,1980,1980,0
20231116,142800,1023794,1980,1980,1980,1980,0
20231116,142700,1023794,1980,1980,1980,1980,0
20231116,142600,1023794,1980,1980,1980,1980,0
20231116,142500,1023794,1980,1980,1980,1980,0
20231116,142400,1023794,1980,1980,1980,1980,0
20231116,142300,1023794,1980,1980,1980,1980,0
20231116,142200,1023794,1980,1980,1980,1980,0
20231116,142100,1023794,1980,1980,1980,1980,0
20231116,142000,1023794,1980,1980,1980,1980,0
20231116,141900,1023794,1980,1980,1980,1980,0
20231116,141800,1023794,1980,1980,1980,1980,0
20231116,141700,1023794,1980,1980,1980,1980,0
20231116,141600,1023794,1980,1980,1980,1980,0
20231116,141500,1023794,1980,1980,1980,1980,0
20231116,141400,1023794,1980,1980,1980,1980,0
20231116,141300,1023794,1980,1980,1980,1980,0
20231116,141200,1023794,1980,1980,1980,1980,0
20231116,141100,1023794,1980,1980,1980,1980,0
20231116,141000,1023794,1980,1980,1980,1980,0
20231116,140900,1023794,1980,1980,1980,1980,0
20231116,140800,1023794,1980,1980,1980,1980,0
20231116,140700,1023794,1980,1980,1980,1980,0
20231116,140600,1023794,1980,1980,1980,1980,0
20231116,140500,1023794,1980,1980,1980,1980,0
20231116,140400,1023794,1980,1980,1980,1980,0
20231116,140300,1023794,1980,1980,1980,1980,0
20231116,140200,1023794,1980,1980,1980,1980,0
20231116,140100,1023794,1980,1980,1980,1980,0
20231116,140000,1023794,1980,1980,1980,1980,0
20231116,135900,1023794,1980,1980,1980,1980,0
20231116,135800,1023794,1980,1980,1980,1980,0
20231116,135700,1023794,1980,1980,1980,1980,0
20231116,135600,1023794,1980,1980,1980,1980,0
20231116,135500,1023794,1980,1980,1980,1980,0
20231116,135400,1023794,1980,1980,1980,1980,0
20231116,135300,1023794,1980,1980,1980,1980,0
20231116,135200,1023794,1980,1980,1980,1980,0
20231116,135100,1023794,1980,1980,1980,1980,0
20231116,135000,1023794,1980,1980,1980,1980,0
20231116,134900,1023794,1980,1980,1980,1980,0
20231116,134800,1023794,1980,1980,1980,1980,0
20231116,134700,1023794,1980,1980,1980,1980,0
20231116,134600,1023794,1980,1980,1980,1980,0
20231116,134500,1023794,1980,1980,1980,1980,0
20231116,134400,1023794,1980,1980,1980,1980,10
20231116,134300,1003994,1980,1980,1980,1980,0
20231116,134200,1003994,1980,1980,1980,1980,0
20231116,134100,1003994,1980,1980,1980,1980,0
20231116,134000,1003994,1980,1980,1980,1980,0
20231116,133900,1003994,1980,1980,1980,1980,0
20231116,133800,1003994,1980,1980,1980,1980,0
20231116,133700,1003994,1980,1980,1980,1980,0
20231116,133600,1003994,1980,1980,1980,1980,0
20231116,133500,1003994,1980,1980,1980,1980,10
20231116,133400,984194,1980,1980,1980,1980,0
20231116,133300,984194,1980,1980,1980,1980,0
20231116,133200,984194,1980,1980,1980,1980,0
20231116,133100,984194,1980,1980,1980,1980,0
20231116,133000,984194,1980,1980,1980,1980,0
20231116,132900,984194,1980,1980,1980,1980,0
20231116,132800,984194,1980,1980,1980,1980,0
20231116,132700,984194,1980,1980,1980,1980,0
20231116,132600,984194,1980,1980,1980,1980,0
20231116,132500,984194,1980,1980,1980,1980,0
20231116,132400,984194,1980,1980,1980,1980,0
20231116,132300,984194,1980,1980,1980,1980,0
20231116,132200,984194,1980,1980,1980,1980,0
20231116,132100,984194,1980,1980,1980,1980,0
20231116,132000,984194,1980,1980,1980,1980,0
20231116,131900,984194,1980,1980,1980,1980,0
20231116,131800,984194,1980,1980,1980,1980,0
20231116,131700,984194,1980,1980,1980,1980,0
20231116,131600,984194,1980,1980,1980,1980,0
20231116,131500,984194,1980,1980,1980,1980,0
20231116,131400,984194,1980,1980,1980,1980,0
20231116,131300,984194,1980,1980,1980,1980,0
20231116,131200,984194,1980,1980,1980,1980,0
20231116,131100,984194,1980,1980,1980,1980,0
20231116,131000,984194,1980,1980,1980,1980,0
20231116,130900,984194,1980,1980,1980,1980,0
20231116,130800,984194,1980,1980,1980,1980,0
20231116,130700,984194,1980,1980,1980,1980,0
20231116,130600,984194,1980,1980,1980,1980,131
20231116,130500,724814,1981,1981,1981,1981,10
20231116,130400,705004,1980,1980,1980,1980,0
20231116,130300,705004,1980,1980,1980,1980,10
20231116,130200,685204,1980,1980,1980,1980,0
20231116,130100,685204,1980,1980,1980,1980,0
20231116,130000,685204,1980,1980,1980,1980,0
20231116,125900,685204,1980,1980,1980,1980,0
20231116,125800,685204,1980,1980,1980,1980,0
20231116,125700,685204,1980,1980,1980,1980,0
20231116,125600,685204,1980,1980,1980,1980,0
20231116,125500,685204,1980,1980,1980,1980,160
20231116,125400,368404,1981,1981,1981,1981,0
20231116,125300,368404,1981,1981,1981,1981,0
20231116,125200,368404,1981,1981,1981,1981,0
20231116,125100,368404,1981,1981,1981,1981,0
20231116,125000,368404,1981,1981,1981,1981,0
20231116,124900,368404,1981,1981,1981,1981,0
20231116,124800,368404,1981,1981,1981,1981,0
20231116,124700,368404,1981,1981,1981,1981,0
20231116,124600,368404,1981,1981,1981,1981,0
20231116,124500,368404,1981,1981,1981,1981,0
20231116,124400,368404,1981,1981,1981,1981,0
20231116,124300,368404,1981,1981,1981,1981,0
20231116,124200,368404,1981,1981,1981,1981,0
20231116,124100,368404,1981,1981,1981,1981,0
20231116,124000,368404,1981,1981,1981,1981,0
20231116,123900,368404,1981,1981,1981,1981,0
20231116,123800,368404,1981,1981,1981,1981,0
20231116,123700,368404,1981,1981,1981,1981,0
20231116,123600,368404,1981,1981,1981,1981,0
20231116,123500,368404,1981,1981,1981,1981,0
20231116,123400,368404,1981,1981,1981,1981,0
20231116,123300,368404,1981,1981,1981,1981,0
20231116,123200,368404,1981,1981,1981,1981,0
20231116,123100,368404,1981,1981,1981,1981,0
20231116,123000,368404,1981,1981,1981,1981,0
20231116,122900,368404,1981,1981,1981,1981,0
20231116,122800,368404,1981,1981,1981,1981,0
20231116,122700,368404,1981,1981,1981,1981,0
20231116,122600,368404,1981,1981,1981,1981,0
20231116,122500,368404,1981,1981,1981,1981,0
20231116,122400,368404,1981,1981,1981,1981,0
20231116,122300,368404,1981,1981,1981,1981,0
20231116,122200,368404,1981,1981,1981,1981,0
20231116,122100,368404,1981,1981,1981,1981,0
20231116,122000,368404,1981,1981,1981,1981,0
20231116,121900,368404,1981,1981,1981,1981,0
20231116,121800,368404,1981,1981,1981,1981,0
20231116,121700,368404,1981,1981,1981,1981,0
20231116,121600,368404,1981,1981,1981,1981,0
20231116,121500,368404,1981,1981,1981,1981,0
20231116,121400,368404,1981,1981,1981,1981,0
20231116,121300,368404,1981,1981,1981,1981,0
20231116,121200,368404,1981,1981,1981,1981,0
20231116,121100,368404,1981,1981,1981,1981,0
20231116,121000,368404,1981,1981,1981,1981,0
20231116,120900,368404,1981,1981,1981,1981,0
20231116,120800,368404,1981,1981,1981,1981,0
20231116,120700,368404,1981,1981,1981,1981,0
20231116,120600,368404,1981,1981,1981,1981,0
20231116,120500,368404,1981,1981,1981,1981,0
20231116,120400,368404,1981,1981,1981,1981,0
20231116,120300,368404,1981,1981,1981,1981,0
20231116,120200,368404,1981,1981,1981,1981,0
20231116,120100,368404,1981,1981,1981,1981,0
20231116,120000,368404,1981,1981,1981,1981,0
20231116,115900,368404,1981,1981,1981,1981,0
20231116,115800,368404,1981,1981,1981,1981,0
20231116,115700,368404,1981,1981,1981,1981,0
20231116,115600,368404,1981,1981,1981,1981,0
20231116,115500,368404,1981,1981,1981,1981,0
20231116,115400,368404,1981,1981,1981,1981,0
20231116,115300,368404,1981,1981,1981,1981,0
20231116,115200,368404,1981,1981,1981,1981,0
20231116,115100,368404,1981,1981,1981,1981,0
20231116,115000,368404,1981,1981,1981,1981,0
20231116,114900,368404,1981,1981,1981,1981,0
20231116,114800,368404,1981,1981,1981,1981,0
20231116,114700,368404,1981,1981,1981,1981,0
20231116,114600,368404,1981,1981,1981,1981,0
20231116,114500,368404,1981,1981,1981,1981,0
20231116,114400,368404,1981,1981,1981,1981,0
20231116,114300,368404,1981,1981,1981,1981,0
20231116,114200,368404,1981,1981,1981,1981,0
20231116,114100,368404,1981,1981,1981,1981,0
20231116,114000,368404,1981,1981,1981,1981,0
20231116,113900,368404,1981,1981,1981,1981,0
20231116,113800,368404,1981,1981,1981,1981,0
20231116,113700,368404,1981,1981,1981,1981,0
20231116,113600,368404,1981,1981,1981,1981,0
20231116,113500,368404,1981,1981,1981,1981,0
20231116,113400,368404,1981,1981,1981,1981,0
20231116,113300,368404,1981,1981,1981,1981,0
20231116,113200,368404,1981,1981,1981,1981,0
20231116,113100,368404,1981,1981,1981,1981,0
20231116,113000,368404,1981,1981,1981,1981,10
20231116,112900,348594,1981,1981,1981,1981,0
20231116,112800,348594,1981,1981,1981,1981,0
20231116,112700,348594,1981,1981,1981,1981,0
20231116,112600,348594,1981,1981,1981,1981,0
20231116,112500,348594,1981,1981,1981,1981,0
20231116,112400,348594,1981,1981,1981,1981,0
20231116,112300,348594,1981,1981,1981,1981,0
20231116,112200,348594,1981,1981,1981,1981,0
20231116,112100,348594,1981,1981,1981,1981,0
20231116,112000,348594,1981,1981,1981,1981,0
20231116,111900,348594,1981,1981,1981,1981,0
20231116,111800,348594,1981,1981,1981,1981,0
20231116,111700,348594,1981,1981,1981,1981,0
20231116,111600,348594,1981,1981,1981,1981,0
20231116,111500,348594,1981,1981,1981,1981,0
20231116,111400,348594,1981,1981,1981,1981,0
20231116,111300,348594,1981,1981,1981,1981,0
20231116,111200,348594,1981,1981,1981,1981,0
20231116,111100,348594,1981,1981,1981,1981,0
20231116,111000,348594,1981,1981,1981,1981,0
20231116,110900,348594,1981,1981,1981,1981,0
20231116,110800,348594,1981,1981,1981,1981,0
20231116,110700,348594,1981,1981,1981,1981,0
20231116,110600,348594,1981,1981,1981,1981,0
20231116,110500,348594,1981,1979,1981,1979,11
20231116,110400,326805,1981,1981,1981,1981,0
20231116,110300,326805,1981,1981,1981,1981,0
20231116,110200,326805,1981,1981,1981,1981,0
20231116,110100,326805,1981,1981,1981,1981,0
20231116,110000,326805,1981,1981,1981,1981,0
20231116,105900,326805,1981,1981,1981,1981,0
20231116,105800,326805,1981,1981,1981,1981,0
20231116,105700,326805,1981,1981,1981,1981,0
20231116,105600,326805,1981,1981,1981,1981,0
20231116,105500,326805,1981,1981,1981,1981,0
20231116,105400,326805,1981,1981,1981,1981,1
20231116,105300,324824,1981,1981,1981,1981,0
20231116,105200,324824,1981,1981,1981,1981,0
20231116,105100,324824,1981,1981,1981,1981,0
20231116,105000,324824,1981,1981,1981,1981,0
20231116,104900,324824,1981,1981,1981,1981,0
20231116,104800,324824,1981,1981,1981,1981,0
20231116,104700,324824,1981,1981,1981,1981,0
20231116,104600,324824,1981,1981,1981,1981,0
20231116,104500,324824,1981,1981,1981,1981,0
20231116,104400,324824,1981,1981,1981,1981,0
20231116,104300,324824,1981,1981,1981,1981,0
20231116,104200,324824,1981,1981,1981,1981,0
20231116,104100,324824,1981,1981,1981,1981,0
20231116,104000,324824,1981,1981,1981,1981,0
20231116,103900,324824,1981,1981,1981,1981,0
20231116,103800,324824,1981,1981,1981,1981,50
20231116,103700,225774,1981,1981,1981,1981,0
20231116,103600,225774,1981,1981,1981,1981,0
20231116,103500,225774,1981,1981,1981,1981,0
20231116,103400,225774,1981,1981,1981,1981,0
20231116,103300,225774,1981,1981,1981,1981,0
20231116,103200,225774,1981,1981,1981,1981,0
20231116,103100,225774,1981,1981,1981,1981,0
20231116,103000,225774,1981,1981,1981,1981,0
20231116,102900,225774,1981,1981,1981,1981,0
20231116,102800,225774,1981,1981,1981,1981,0
20231116,102700,225774,1981,1981,1981,1981,0
20231116,102600,225774,1981,1981,1981,1981,0
20231116,102500,225774,1981,1981,1981,1981,0
20231116,102400,225774,1981,1981,1981,1981,10
20231116,102300,205964,1979,1979,1979,1979,0
20231116,102200,205964,1979,1979,1979,1979,0
20231116,102100,205964,1979,1979,1979,1979,1
20231116,102000,203985,1981,1981,1981,1981,0
20231116,101900,203985,1981,1981,1981,1981,0
20231116,101800,203985,1981,1981,1981,1981,0
20231116,101700,203985,1981,1981,1981,1981,0
20231116,101600,203985,1981,1981,1981,1981,0
20231116,101500,203985,1981,1981,1981,1981,0
20231116,101400,203985,1981,1981,1981,1981,0
20231116,101300,203985,1981,1981,1981,1981,0
20231116,101200,203985,1981,1981,1981,1981,0
20231116,101100,203985,1981,1981,1981,1981,0
20231116,101000,203985,1981,1981,1981,1981,10
20231116,100900,184175,1979,1979,1979,1979,0
20231116,100800,184175,1979,1980,1980,1979,54
20231116,100700,77259,1981,1981,1981,1981,0
20231116,100600,77259,1981,1981,1981,1981,0
20231116,100500,77259,1981,1981,1981,1981,20
20231116,100400,37639,1981,1981,1981,1981,19
20231116,100300,0,1981,1981,1981,1981,0
20231116,100200,0,1981,1981,1981,1981,0
20231116,100100,0,1981,1981,1981,1981,0
20231116,100000,0,1981,1981,1981,1981,0