stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,213100,58594251,1982,1981,1982,1981,14
20231117,213000,58594251,1982,1982,1982,1982,0
20231117,212900,58594251,1982,1982,1982,1982,0
20231117,212800,58594251,1982,1982,1982,1982,0
20231117,212700,58594251,1982,1982,1982,1982,0
20231117,212600,58594251,1982,1982,1982,1982,0
20231117,212500,58594251,1982,1982,1982,1982,0
20231117,212400,58594251,1982,1982,1982,1982,0
20231117,212300,58594251,1982,1982,1982,1982,0
20231117,212200,58594251,1982,1982,1982,1982,0
20231117,212100,58594251,1982,1982,1982,1982,0
20231117,212000,58594251,1982,1982,1982,1982,0
20231117,211900,58594251,1982,1982,1982,1982,0
20231117,211800,58594251,1982,1982,1982,1982,0
20231117,211700,58594251,1982,1982,1982,1982,0
20231117,211600,58594251,1982,1982,1982,1982,0
20231117,211500,58594251,1982,1982,1982,1982,0
20231117,211400,58594251,1982,1982,1982,1982,0
20231117,211300,58594251,1982,1982,1982,1982,0
20231117,211200,58594251,1982,1982,1982,1982,0
20231117,211100,58594251,1982,1982,1982,1982,0
20231117,211000,58594251,1982,1982,1982,1982,0
20231117,210900,58594251,1982,1982,1982,1982,0
20231117,210800,58594251,1982,1982,1982,1982,0
20231117,210700,58594251,1982,1982,1982,1982,0
20231117,210600,58594251,1982,1982,1982,1982,0
20231117,210500,58594251,1982,1982,1982,1982,0
20231117,210400,58594251,1982,1982,1982,1982,0
20231117,210300,58594251,1982,1982,1982,1982,0
20231117,210200,58594251,1982,1982,1982,1982,0
20231117,210100,58594251,1982,1981,1982,1981,14
20231117,210000,58594251,1982,1982,1982,1982,0
20231117,205900,58594251,1982,1982,1982,1982,0
20231117,205800,58594251,1982,1982,1982,1982,0
20231117,205700,58594251,1982,1982,1982,1982,0
20231117,205600,58594251,1982,1982,1982,1982,0
20231117,205500,58594251,1982,1982,1982,1982,0
20231117,205400,58594251,1982,1982,1982,1982,0
20231117,205300,58594251,1982,1982,1982,1982,0
20231117,205200,58594251,1982,1982,1982,1982,0
20231117,205100,58594251,1982,1982,1982,1982,0
20231117,205000,58594251,1982,1982,1982,1982,0
20231117,204900,58594251,1982,1982,1982,1982,0
20231117,204800,58594251,1982,1982,1982,1982,0
20231117,204700,58594251,1982,1982,1982,1982,0
20231117,204600,58594251,1982,1982,1982,1982,0
20231117,204500,58594251,1982,1982,1982,1982,0
20231117,204400,58594251,1982,1982,1982,1982,0
20231117,204300,58594251,1982,1982,1982,1982,0
20231117,204200,58594251,1982,1982,1982,1982,0
20231117,204100,58594251,1982,1982,1982,1982,0
20231117,204000,58594251,1982,1982,1982,1982,0
20231117,203900,58594251,1982,1982,1982,1982,0
20231117,203800,58594251,1982,1982,1982,1982,0
20231117,203700,58594251,1982,1982,1982,1982,0
20231117,203600,58594251,1982,1982,1982,1982,0
20231117,203500,58594251,1982,1982,1982,1982,0
20231117,203400,58594251,1982,1982,1982,1982,0
20231117,203300,58594251,1982,1982,1982,1982,0
20231117,203200,58594251,1982,1982,1982,1982,0
20231117,203100,58594251,1982,1981,1982,1981,14
20231117,203000,58594251,1982,1982,1982,1982,0
20231117,202900,58594251,1982,1982,1982,1982,0
20231117,202800,58594251,1982,1982,1982,1982,0
20231117,202700,58594251,1982,1982,1982,1982,0
20231117,202600,58594251,1982,1982,1982,1982,0
20231117,202500,58594251,1982,1982,1982,1982,0
20231117,202400,58594251,1982,1982,1982,1982,0
20231117,202300,58594251,1982,1982,1982,1982,0
20231117,202200,58594251,1982,1982,1982,1982,0
20231117,202100,58594251,1982,1982,1982,1982,0
20231117,202000,58594251,1982,1982,1982,1982,0
20231117,201900,58594251,1982,1982,1982,1982,0
20231117,201800,58594251,1982,1982,1982,1982,0
20231117,201700,58594251,1982,1982,1982,1982,0
20231117,201600,58594251,1982,1982,1982,1982,0
20231117,201500,58594251,1982,1982,1982,1982,0
20231117,201400,58594251,1982,1982,1982,1982,0
20231117,201300,58594251,1982,1982,1982,1982,0
20231117,201200,58594251,1982,1982,1982,1982,0
20231117,201100,58594251,1982,1982,1982,1982,0
20231117,201000,58594251,1982,1982,1982,1982,0
20231117,200900,58594251,1982,1982,1982,1982,0
20231117,200800,58594251,1982,1982,1982,1982,0
20231117,200700,58594251,1982,1982,1982,1982,0
20231117,200600,58594251,1982,1982,1982,1982,0
20231117,200500,58594251,1982,1982,1982,1982,0
20231117,200400,58594251,1982,1982,1982,1982,0
20231117,200300,58594251,1982,1982,1982,1982,0
20231117,200200,58594251,1982,1982,1982,1982,0
20231117,200100,58594251,1982,1981,1982,1981,14
20231117,200000,58594251,1982,1982,1982,1982,0
20231117,195900,58594251,1982,1982,1982,1982,0
20231117,195800,58594251,1982,1982,1982,1982,0
20231117,195700,58594251,1982,1982,1982,1982,0
20231117,195600,58594251,1982,1982,1982,1982,0
20231117,195500,58594251,1982,1982,1982,1982,0
20231117,195400,58594251,1982,1982,1982,1982,0
20231117,195300,58594251,1982,1982,1982,1982,0
20231117,195200,58594251,1982,1982,1982,1982,0
20231117,195100,58594251,1982,1982,1982,1982,0
20231117,195000,58594251,1982,1982,1982,1982,0
20231117,194900,58594251,1982,1982,1982,1982,0
20231117,194800,58594251,1982,1982,1982,1982,0
20231117,194700,58594251,1982,1982,1982,1982,0
20231117,194600,58594251,1982,1982,1982,1982,0
20231117,194500,58594251,1982,1982,1982,1982,0
20231117,194400,58594251,1982,1982,1982,1982,0
20231117,194300,58594251,1982,1982,1982,1982,0
20231117,194200,58594251,1982,1982,1982,1982,0
20231117,194100,58594251,1982,1982,1982,1982,0
20231117,194000,58594251,1982,1982,1982,1982,0
20231117,193900,58594251,1982,1982,1982,1982,0
20231117,193800,58594251,1982,1982,1982,1982,0
20231117,193700,58594251,1982,1982,1982,1982,0
20231117,193600,58594251,1982,1982,1982,1982,0
20231117,193500,58594251,1982,1982,1982,1982,0
20231117,193400,58594251,1982,1982,1982,1982,0
20231117,193300,58594251,1982,1982,1982,1982,0
20231117,193200,58594251,1982,1982,1982,1982,0
20231117,193100,58594251,1982,1981,1982,1981,14
20231117,193000,58594251,1982,1982,1982,1982,0
20231117,192900,58594251,1982,1982,1982,1982,0
20231117,192800,58594251,1982,1982,1982,1982,0
20231117,192700,58594251,1982,1982,1982,1982,0
20231117,192600,58594251,1982,1982,1982,1982,0
20231117,192500,58594251,1982,1982,1982,1982,0
20231117,192400,58594251,1982,1982,1982,1982,0
20231117,192300,58594251,1982,1982,1982,1982,0
20231117,192200,58594251,1982,1982,1982,1982,0
20231117,192100,58594251,1982,1982,1982,1982,0
20231117,192000,58594251,1982,1982,1982,1982,0
20231117,191900,58594251,1982,1982,1982,1982,0
20231117,191800,58594251,1982,1982,1982,1982,0
20231117,191700,58594251,1982,1982,1982,1982,0
20231117,191600,58594251,1982,1982,1982,1982,0
20231117,191500,58594251,1982,1982,1982,1982,0
20231117,191400,58594251,1982,1982,1982,1982,0
20231117,191300,58594251,1982,1982,1982,1982,0
20231117,191200,58594251,1982,1982,1982,1982,0
20231117,191100,58594251,1982,1982,1982,1982,0
20231117,191000,58594251,1982,1982,1982,1982,0
20231117,190900,58594251,1982,1982,1982,1982,0
20231117,190800,58594251,1982,1982,1982,1982,0
20231117,190700,58594251,1982,1982,1982,1982,0
20231117,190600,58594251,1982,1982,1982,1982,0
20231117,190500,58594251,1982,1982,1982,1982,0
20231117,190400,58594251,1982,1982,1982,1982,0
20231117,190300,58594251,1982,1982,1982,1982,0
20231117,190200,58594251,1982,1982,1982,1982,0
20231117,190100,58594251,1982,1981,1982,1981,14
20231117,190000,58594251,1982,1982,1982,1982,0
20231117,185900,58594251,1982,1982,1982,1982,0
20231117,185800,58594251,1982,1982,1982,1982,0
20231117,185700,58594251,1982,1982,1982,1982,0
20231117,185600,58594251,1982,1982,1982,1982,0
20231117,185500,58594251,1982,1982,1982,1982,0
20231117,185400,58594251,1982,1982,1982,1982,0
20231117,185300,58594251,1982,1982,1982,1982,0
20231117,185200,58594251,1982,1982,1982,1982,0
20231117,185100,58594251,1982,1982,1982,1982,0
20231117,185000,58594251,1982,1982,1982,1982,0
20231117,184900,58594251,1982,1982,1982,1982,0
20231117,184800,58594251,1982,1982,1982,1982,0
20231117,184700,58594251,1982,1982,1982,1982,0
20231117,184600,58594251,1982,1982,1982,1982,0
20231117,184500,58594251,1982,1982,1982,1982,0
20231117,184400,58594251,1982,1982,1982,1982,0
20231117,184300,58594251,1982,1982,1982,1982,0
20231117,184200,58594251,1982,1982,1982,1982,0
20231117,184100,58594251,1982,1982,1982,1982,0
20231117,184000,58594251,1982,1982,1982,1982,0
20231117,183900,58594251,1982,1982,1982,1982,0
20231117,183800,58594251,1982,1982,1982,1982,0
20231117,183700,58594251,1982,1982,1982,1982,0
20231117,183600,58594251,1982,1982,1982,1982,0
20231117,183500,58594251,1982,1982,1982,1982,0
20231117,183400,58594251,1982,1982,1982,1982,0
20231117,183300,58594251,1982,1982,1982,1982,0
20231117,183200,58594251,1982,1982,1982,1982,0
20231117,183100,58594251,1982,1981,1982,1981,14
20231117,183000,58594251,1982,1982,1982,1982,0
20231117,182900,58594251,1982,1982,1982,1982,0
20231117,182800,58594251,1982,1982,1982,1982,0
20231117,182700,58594251,1982,1982,1982,1982,0
20231117,182600,58594251,1982,1982,1982,1982,0
20231117,182500,58594251,1982,1982,1982,1982,0
20231117,182400,58594251,1982,1982,1982,1982,0
20231117,182300,58594251,1982,1982,1982,1982,0
20231117,182200,58594251,1982,1982,1982,1982,0
20231117,182100,58594251,1982,1982,1982,1982,0
20231117,182000,58594251,1982,1982,1982,1982,0
20231117,181900,58594251,1982,1982,1982,1982,0
20231117,181800,58594251,1982,1982,1982,1982,0
20231117,181700,58594251,1982,1982,1982,1982,0
20231117,181600,58594251,1982,1982,1982,1982,0
20231117,181500,58594251,1982,1982,1982,1982,0
20231117,181400,58594251,1982,1982,1982,1982,0
20231117,181300,58594251,1982,1982,1982,1982,0
20231117,181200,58594251,1982,1982,1982,1982,0
20231117,181100,58594251,1982,1982,1982,1982,0
20231117,181000,58594251,1982,1982,1982,1982,0
20231117,180900,58594251,1982,1982,1982,1982,0
20231117,180800,58594251,1982,1982,1982,1982,0
20231117,180700,58594251,1982,1982,1982,1982,0
20231117,180600,58594251,1982,1982,1982,1982,0
20231117,180500,58594251,1982,1982,1982,1982,0
20231117,180400,58594251,1982,1982,1982,1982,0
20231117,180300,58594251,1982,1982,1982,1982,0
20231117,180200,58594251,1982,1982,1982,1982,0
20231117,180100,58594251,1982,1981,1982,1981,14
20231117,180000,58594251,1982,1982,1982,1982,0
20231117,175900,58594251,1982,1982,1982,1982,0
20231117,175800,58594251,1982,1982,1982,1982,0
20231117,175700,58594251,1982,1982,1982,1982,0
20231117,175600,58594251,1982,1982,1982,1982,0
20231117,175500,58594251,1982,1982,1982,1982,0
20231117,175400,58594251,1982,1982,1982,1982,0
20231117,175300,58594251,1982,1982,1982,1982,0
20231117,175200,58594251,1982,1982,1982,1982,0
20231117,175100,58594251,1982,1982,1982,1982,0
20231117,175000,58594251,1982,1982,1982,1982,0
20231117,174900,58594251,1982,1982,1982,1982,0
20231117,174800,58594251,1982,1982,1982,1982,0
20231117,174700,58594251,1982,1982,1982,1982,0
20231117,174600,58594251,1982,1982,1982,1982,0
20231117,174500,58594251,1982,1982,1982,1982,0
20231117,174400,58594251,1982,1982,1982,1982,0
20231117,174300,58594251,1982,1982,1982,1982,0
20231117,174200,58594251,1982,1982,1982,1982,0
20231117,174100,58594251,1982,1982,1982,1982,0
20231117,174000,58594251,1982,1982,1982,1982,0
20231117,173900,58594251,1982,1982,1982,1982,0
20231117,173800,58594251,1982,1982,1982,1982,0
20231117,173700,58594251,1982,1982,1982,1982,0
20231117,173600,58594251,1982,1982,1982,1982,0
20231117,173500,58594251,1982,1982,1982,1982,0
20231117,173400,58594251,1982,1982,1982,1982,0
20231117,173300,58594251,1982,1982,1982,1982,0
20231117,173200,58594251,1982,1982,1982,1982,0
20231117,173100,58594251,1982,1981,1982,1981,14
20231117,173000,58594251,1982,1982,1982,1982,0
20231117,172900,58594251,1982,1982,1982,1982,0
20231117,172800,58594251,1982,1982,1982,1982,0
20231117,172700,58594251,1982,1982,1982,1982,0
20231117,172600,58594251,1982,1982,1982,1982,0
20231117,172500,58594251,1982,1982,1982,1982,0
20231117,172400,58594251,1982,1982,1982,1982,0
20231117,172300,58594251,1982,1982,1982,1982,0
20231117,172200,58594251,1982,1982,1982,1982,0
20231117,172100,58594251,1982,1982,1982,1982,0
20231117,172000,58594251,1982,1982,1982,1982,0
20231117,171900,58594251,1982,1982,1982,1982,0
20231117,171800,58594251,1982,1982,1982,1982,0
20231117,171700,58594251,1982,1982,1982,1982,0
20231117,171600,58594251,1982,1982,1982,1982,0
20231117,171500,58594251,1982,1982,1982,1982,0
20231117,171400,58594251,1982,1982,1982,1982,0
20231117,171300,58594251,1982,1982,1982,1982,0
20231117,171200,58594251,1982,1982,1982,1982,0
20231117,171100,58594251,1982,1982,1982,1982,0
20231117,171000,58594251,1982,1982,1982,1982,0
20231117,170900,58594251,1982,1982,1982,1982,0
20231117,170800,58594251,1982,1982,1982,1982,0
20231117,170700,58594251,1982,1982,1982,1982,0
20231117,170600,58594251,1982,1982,1982,1982,0
20231117,170500,58594251,1982,1982,1982,1982,0
20231117,170400,58594251,1982,1982,1982,1982,0
20231117,170300,58594251,1982,1982,1982,1982,0
20231117,170200,58594251,1982,1982,1982,1982,0
20231117,170100,58594251,1982,1981,1982,1981,14
20231117,170000,58594251,1982,1982,1982,1982,0
20231117,165900,58594251,1982,1982,1982,1982,0
20231117,165800,58594251,1982,1982,1982,1982,0
20231117,165700,58594251,1982,1982,1982,1982,0
20231117,165600,58594251,1982,1982,1982,1982,0
20231117,165500,58594251,1982,1982,1982,1982,0
20231117,165400,58594251,1982,1982,1982,1982,0
20231117,165300,58594251,1982,1982,1982,1982,0
20231117,165200,58594251,1982,1982,1982,1982,0
20231117,165100,58594251,1982,1982,1982,1982,0
20231117,165000,58594251,1982,1982,1982,1982,0
20231117,164900,58594251,1982,1982,1982,1982,0
20231117,164800,58594251,1982,1982,1982,1982,0
20231117,164700,58594251,1982,1982,1982,1982,0
20231117,164600,58594251,1982,1982,1982,1982,0
20231117,164500,58594251,1982,1982,1982,1982,0
20231117,164400,58594251,1982,1982,1982,1982,0
20231117,164300,58594251,1982,1982,1982,1982,0
20231117,164200,58594251,1982,1982,1982,1982,0
20231117,164100,58594251,1982,1982,1982,1982,0
20231117,164000,58594251,1982,1982,1982,1982,0
20231117,163900,58594251,1982,1982,1982,1982,0
20231117,163800,58594251,1982,1982,1982,1982,0
20231117,163700,58594251,1982,1982,1982,1982,0
20231117,163600,58594251,1982,1982,1982,1982,0
20231117,163500,58594251,1982,1982,1982,1982,0
20231117,163400,58594251,1982,1982,1982,1982,0
20231117,163300,58594251,1982,1982,1982,1982,0
20231117,163200,58594251,1982,1982,1982,1982,0
20231117,163100,58594251,1982,1981,1982,1981,14
20231117,163000,58594251,1982,1982,1982,1982,0
20231117,162900,58594251,1982,1982,1982,1982,0
20231117,162800,58594251,1982,1982,1982,1982,0
20231117,162700,58594251,1982,1982,1982,1982,0
20231117,162600,58594251,1982,1982,1982,1982,0
20231117,162500,58594251,1982,1982,1982,1982,0
20231117,162400,58594251,1982,1982,1982,1982,0
20231117,162300,58594251,1982,1982,1982,1982,0
20231117,162200,58594251,1982,1982,1982,1982,0
20231117,162100,58594251,1982,1982,1982,1982,0
20231117,162000,58594251,1982,1982,1982,1982,0
20231117,161900,58594251,1982,1982,1982,1982,0
20231117,161800,58594251,1982,1982,1982,1982,0
20231117,161700,58594251,1982,1982,1982,1982,0
20231117,161600,58594251,1982,1982,1982,1982,0
20231117,161500,58594251,1982,1982,1982,1982,0
20231117,161400,58594251,1982,1982,1982,1982,0
20231117,161300,58594251,1982,1982,1982,1982,0
20231117,161200,58594251,1982,1982,1982,1982,0
20231117,161100,58594251,1982,1982,1982,1982,0
20231117,161000,58594251,1982,1982,1982,1982,0
20231117,160900,58594251,1982,1982,1982,1982,0
20231117,160800,58594251,1982,1982,1982,1982,0
20231117,160700,58594251,1982,1982,1982,1982,0
20231117,160600,58594251,1982,1982,1982,1982,0
20231117,160500,58594251,1982,1982,1982,1982,0
20231117,160400,58594251,1982,1982,1982,1982,0
20231117,160300,58594251,1982,1982,1982,1982,0
20231117,160200,58594251,1982,1982,1982,1982,0
20231117,160100,58594251,1982,1981,1982,1981,14
20231117,160000,58594251,1982,1982,1982,1982,0
20231117,155900,58594251,1982,1982,1982,1982,0
20231117,155800,58594251,1982,1982,1982,1982,0
20231117,155700,58594251,1982,1982,1982,1982,0
20231117,155600,58594251,1982,1982,1982,1982,0
20231117,155500,58594251,1982,1982,1982,1982,0
20231117,155400,58594251,1982,1982,1982,1982,0
20231117,155300,58594251,1982,1982,1982,1982,0
20231117,155200,58594251,1982,1982,1982,1982,0
20231117,155100,58594251,1982,1982,1982,1982,0
20231117,155000,58594251,1982,1982,1982,1982,0
20231117,154900,58594251,1982,1982,1982,1982,0
20231117,154800,58594251,1982,1982,1982,1982,0
20231117,154700,58594251,1982,1982,1982,1982,0
20231117,154600,58594251,1982,1982,1982,1982,0
20231117,154500,58594251,1982,1982,1982,1982,0
20231117,154400,58594251,1982,1982,1982,1982,0
20231117,154300,58594251,1982,1982,1982,1982,0
20231117,154200,58594251,1982,1982,1982,1982,0
20231117,154100,58594251,1982,1982,1982,1982,0
20231117,154000,58594251,1982,1982,1982,1982,0
20231117,153900,58594251,1982,1982,1982,1982,0
20231117,153800,58594251,1982,1982,1982,1982,0
20231117,153700,58594251,1982,1982,1982,1982,0
20231117,153600,58594251,1982,1982,1982,1982,0
20231117,153500,58594251,1982,1982,1982,1982,0
20231117,153400,58594251,1982,1982,1982,1982,0
20231117,153300,58594251,1982,1982,1982,1982,0
20231117,153200,58594251,1982,1982,1982,1982,0
20231117,153100,58594251,1982,1981,1982,1981,14
20231117,153000,58594251,1982,1982,1982,1982,0
20231117,152900,58594251,1982,1982,1982,1982,0
20231117,152800,58594251,1982,1982,1982,1982,0
20231117,152700,58594251,1982,1982,1982,1982,0
20231117,152600,58594251,1982,1982,1982,1982,0
20231117,152500,58594251,1982,1982,1982,1982,0
20231117,152400,58594251,1982,1982,1982,1982,0
20231117,152300,58594251,1982,1982,1982,1982,0
20231117,152200,58594251,1982,1982,1982,1982,0
20231117,152100,58594251,1982,1982,1982,1982,0
20231117,152000,58594251,1982,1982,1982,1982,0
20231117,151900,58594251,1982,1982,1982,1982,0
20231117,151800,58594251,1982,1982,1982,1982,0
20231117,151700,58594251,1982,1982,1982,1982,0
20231117,151600,58594251,1982,1982,1982,1982,0
20231117,151500,58594251,1982,1982,1982,1982,0
20231117,151400,58594251,1982,1982,1982,1982,0
20231117,151300,58594251,1982,1982,1982,1982,0
20231117,151200,58594251,1982,1982,1982,1982,0
20231117,151100,58594251,1982,1982,1982,1982,0
20231117,151000,58594251,1982,1981,1982,1981,14
20231117,150900,58566507,1982,1982,1982,1982,0
20231117,150800,58566507,1982,1982,1982,1982,0
20231117,150700,58566507,1982,1982,1982,1982,0
20231117,150600,58566507,1982,1982,1982,1982,0
20231117,150500,58566507,1982,1982,1982,1982,0
20231117,150400,58566507,1982,1982,1982,1982,0
20231117,150300,58566507,1982,1982,1982,1982,0
20231117,150200,58566507,1982,1982,1982,1982,0
20231117,150100,58566507,1982,1982,1982,1982,0
20231117,150000,58566507,1982,1982,1982,1982,0
20231117,145900,58566507,1982,1982,1982,1982,0
20231117,145800,58566507,1982,1982,1982,1982,0
20231117,145700,58566507,1982,1982,1982,1982,0
20231117,145600,58566507,1982,1982,1982,1982,0
20231117,145500,58566507,1982,1982,1982,1982,0
20231117,145400,58566507,1982,1982,1982,1982,0
20231117,145300,58566507,1982,1982,1982,1982,0
20231117,145200,58566507,1982,1982,1982,1982,0
20231117,145100,58566507,1982,1982,1982,1982,0
20231117,145000,58566507,1982,1982,1982,1982,3000
20231117,144900,52620507,1982,1982,1982,1982,0
20231117,144800,52620507,1982,1982,1982,1982,1778
20231117,144700,49096511,1982,1982,1982,1982,0
20231117,144600,49096511,1982,1982,1982,1982,1
20231117,144500,49094529,1986,1986,1986,1986,0
20231117,144400,49094529,1986,1986,1986,1986,0
20231117,144300,49094529,1986,1986,1986,1986,0
20231117,144200,49094529,1986,1986,1986,1986,0
20231117,144100,49094529,1986,1986,1986,1986,0
20231117,144000,49094529,1986,1986,1986,1986,0
20231117,143900,49094529,1986,1986,1986,1986,0
20231117,143800,49094529,1986,1986,1986,1986,0
20231117,143700,49094529,1986,1986,1986,1986,0
20231117,143600,49094529,1986,1986,1986,1986,0
20231117,143500,49094529,1986,1986,1986,1986,0
20231117,143400,49094529,1986,1986,1986,1986,0
20231117,143300,49094529,1986,1986,1986,1986,0
20231117,143200,49094529,1986,1986,1986,1986,0
20231117,143100,49094529,1986,1986,1986,1986,0
20231117,143000,49094529,1986,1986,1986,1986,0
20231117,142900,49094529,1986,1986,1986,1986,0
20231117,142800,49094529,1986,1986,1986,1986,0
20231117,142700,49094529,1986,1986,1986,1986,0
20231117,142600,49094529,1986,1986,1986,1986,0
20231117,142500,49094529,1986,1986,1986,1986,0
20231117,142400,49094529,1986,1986,1986,1986,0
20231117,142300,49094529,1986,1986,1986,1986,0
20231117,142200,49094529,1986,1986,1986,1986,0
20231117,142100,49094529,1986,1986,1986,1986,0
20231117,142000,49094529,1986,1986,1986,1986,0
20231117,141900,49094529,1986,1986,1986,1986,0
20231117,141800,49094529,1986,1986,1986,1986,0
20231117,141700,49094529,1986,1986,1986,1986,0
20231117,141600,49094529,1986,1986,1986,1986,0
20231117,141500,49094529,1986,1986,1986,1986,0
20231117,141400,49094529,1986,1986,1986,1986,0
20231117,141300,49094529,1986,1986,1986,1986,0
20231117,141200,49094529,1986,1986,1986,1986,0
20231117,141100,49094529,1986,1986,1986,1986,0
20231117,141000,49094529,1986,1986,1986,1986,0
20231117,140900,49094529,1986,1986,1986,1986,0
20231117,140800,49094529,1986,1986,1986,1986,0
20231117,140700,49094529,1986,1986,1986,1986,0
20231117,140600,49094529,1986,1986,1986,1986,0
20231117,140500,49094529,1986,1986,1986,1986,0
20231117,140400,49094529,1986,1986,1986,1986,0
20231117,140300,49094529,1986,1986,1986,1986,0
20231117,140200,49094529,1986,1986,1986,1986,0
20231117,140100,49094529,1986,1986,1986,1986,0
20231117,140000,49094529,1986,1986,1986,1986,0
20231117,135900,49094529,1986,1986,1986,1986,0
20231117,135800,49094529,1986,1986,1986,1986,0
20231117,135700,49094529,1986,1986,1986,1986,0
20231117,135600,49094529,1986,1986,1986,1986,0
20231117,135500,49094529,1986,1986,1986,1986,0
20231117,135400,49094529,1986,1986,1986,1986,0
20231117,135300,49094529,1986,1986,1986,1986,0
20231117,135200,49094529,1986,1986,1986,1986,0
20231117,135100,49094529,1986,1986,1986,1986,0
20231117,135000,49094529,1986,1986,1986,1986,0
20231117,134900,49094529,1986,1986,1986,1986,0
20231117,134800,49094529,1986,1986,1986,1986,0
20231117,134700,49094529,1986,1986,1986,1986,0
20231117,134600,49094529,1986,1986,1986,1986,0
20231117,134500,49094529,1986,1986,1986,1986,0
20231117,134400,49094529,1986,1986,1986,1986,0
20231117,134300,49094529,1986,1986,1986,1986,0
20231117,134200,49094529,1986,1986,1986,1986,0
20231117,134100,49094529,1986,1986,1986,1986,0
20231117,134000,49094529,1986,1986,1986,1986,0
20231117,133900,49094529,1986,1986,1986,1986,0
20231117,133800,49094529,1986,1986,1986,1986,0
20231117,133700,49094529,1986,1986,1986,1986,0
20231117,133600,49094529,1986,1986,1986,1986,0
20231117,133500,49094529,1986,1986,1986,1986,0
20231117,133400,49094529,1986,1986,1986,1986,0
20231117,133300,49094529,1986,1986,1986,1986,0
20231117,133200,49094529,1986,1986,1986,1986,0
20231117,133100,49094529,1986,1986,1986,1986,0
20231117,133000,49094529,1986,1986,1986,1986,0
20231117,132900,49094529,1986,1986,1986,1986,0
20231117,132800,49094529,1986,1986,1986,1986,0
20231117,132700,49094529,1986,1986,1986,1986,0
20231117,132600,49094529,1986,1986,1986,1986,0
20231117,132500,49094529,1986,1986,1986,1986,0
20231117,132400,49094529,1986,1986,1986,1986,0
20231117,132300,49094529,1986,1986,1986,1986,0
20231117,132200,49094529,1986,1986,1986,1986,0
20231117,132100,49094529,1986,1986,1986,1986,0
20231117,132000,49094529,1986,1986,1986,1986,0
20231117,131900,49094529,1986,1986,1986,1986,0
20231117,131800,49094529,1986,1986,1986,1986,0
20231117,131700,49094529,1986,1986,1986,1986,0
20231117,131600,49094529,1986,1986,1986,1986,0
20231117,131500,49094529,1986,1986,1986,1986,0
20231117,131400,49094529,1986,1986,1986,1986,0
20231117,131300,49094529,1986,1986,1986,1986,0
20231117,131200,49094529,1986,1986,1986,1986,0
20231117,131100,49094529,1986,1986,1986,1986,0
20231117,131000,49094529,1986,1986,1986,1986,0
20231117,130900,49094529,1986,1986,1986,1986,0
20231117,130800,49094529,1986,1986,1986,1986,0
20231117,130700,49094529,1986,1986,1986,1986,0
20231117,130600,49094529,1986,1986,1986,1986,0
20231117,130500,49094529,1986,1986,1986,1986,0
20231117,130400,49094529,1986,1986,1986,1986,0
20231117,130300,49094529,1986,1986,1986,1986,0
20231117,130200,49094529,1986,1986,1986,1986,0
20231117,130100,49094529,1986,1986,1986,1986,0
20231117,130000,49094529,1986,1986,1986,1986,0
20231117,125900,49094529,1986,1986,1986,1986,0
20231117,125800,49094529,1986,1986,1986,1986,0
20231117,125700,49094529,1986,1986,1986,1986,0
20231117,125600,49094529,1986,1986,1986,1986,0
20231117,125500,49094529,1986,1986,1986,1986,0
20231117,125400,49094529,1986,1986,1986,1986,0
20231117,125300,49094529,1986,1986,1986,1986,0
20231117,125200,49094529,1986,1986,1986,1986,0
20231117,125100,49094529,1986,1986,1986,1986,0
20231117,125000,49094529,1986,1986,1986,1986,0
20231117,124900,49094529,1986,1986,1986,1986,0
20231117,124800,49094529,1986,1986,1986,1986,0
20231117,124700,49094529,1986,1986,1986,1986,0
20231117,124600,49094529,1986,1986,1986,1986,0
20231117,124500,49094529,1986,1986,1986,1986,0
20231117,124400,49094529,1986,1986,1986,1986,0
20231117,124300,49094529,1986,1986,1986,1986,0
20231117,124200,49094529,1986,1986,1986,1986,0
20231117,124100,49094529,1986,1986,1986,1986,0
20231117,124000,49094529,1986,1986,1986,1986,0
20231117,123900,49094529,1986,1986,1986,1986,0
20231117,123800,49094529,1986,1986,1986,1986,0
20231117,123700,49094529,1986,1986,1986,1986,0
20231117,123600,49094529,1986,1986,1986,1986,0
20231117,123500,49094529,1986,1986,1986,1986,0
20231117,123400,49094529,1986,1986,1986,1986,0
20231117,123300,49094529,1986,1986,1986,1986,0
20231117,123200,49094529,1986,1986,1986,1986,0
20231117,123100,49094529,1986,1986,1986,1986,0
20231117,123000,49094529,1986,1986,1986,1986,0
20231117,122900,49094529,1986,1986,1986,1986,0
20231117,122800,49094529,1986,1986,1986,1986,0
20231117,122700,49094529,1986,1986,1986,1986,0
20231117,122600,49094529,1986,1986,1986,1986,0
20231117,122500,49094529,1986,1986,1986,1986,0
20231117,122400,49094529,1986,1986,1986,1986,0
20231117,122300,49094529,1986,1986,1986,1986,0
20231117,122200,49094529,1986,1986,1986,1986,0
20231117,122100,49094529,1986,1986,1986,1986,0
20231117,122000,49094529,1986,1986,1986,1986,0
20231117,121900,49094529,1986,1986,1986,1986,2
20231117,121800,49090557,1987,1987,1987,1987,0
20231117,121700,49090557,1987,1987,1987,1987,0
20231117,121600,49090557,1987,1987,1987,1987,0
20231117,121500,49090557,1987,1987,1987,1987,0
20231117,121400,49090557,1987,1987,1987,1987,0
20231117,121300,49090557,1987,1987,1987,1987,0
20231117,121200,49090557,1987,1987,1987,1987,0
20231117,121100,49090557,1987,1987,1987,1987,0
20231117,121000,49090557,1987,1987,1987,1987,0
20231117,120900,49090557,1987,1987,1987,1987,0
20231117,120800,49090557,1987,1987,1987,1987,0
20231117,120700,49090557,1987,1987,1987,1987,0
20231117,120600,49090557,1987,1987,1987,1987,0
20231117,120500,49090557,1987,1987,1987,1987,0
20231117,120400,49090557,1987,1987,1987,1987,0
20231117,120300,49090557,1987,1987,1987,1987,0
20231117,120200,49090557,1987,1987,1987,1987,0
20231117,120100,49090557,1987,1987,1987,1987,0
20231117,120000,49090557,1987,1987,1987,1987,0
20231117,115900,49090557,1987,1987,1987,1987,0
20231117,115800,49090557,1987,1987,1987,1987,0
20231117,115700,49090557,1987,1987,1987,1987,0
20231117,115600,49090557,1987,1987,1987,1987,0
20231117,115500,49090557,1987,1987,1987,1987,0
20231117,115400,49090557,1987,1987,1987,1987,0
20231117,115300,49090557,1987,1987,1987,1987,0
20231117,115200,49090557,1987,1987,1987,1987,0
20231117,115100,49090557,1987,1987,1987,1987,0
20231117,115000,49090557,1987,1987,1987,1987,0
20231117,114900,49090557,1987,1987,1987,1987,0
20231117,114800,49090557,1987,1987,1987,1987,0
20231117,114700,49090557,1987,1987,1987,1987,0
20231117,114600,49090557,1987,1987,1987,1987,0
20231117,114500,49090557,1987,1987,1987,1987,0
20231117,114400,49090557,1987,1987,1987,1987,0
20231117,114300,49090557,1987,1987,1987,1987,0
20231117,114200,49090557,1987,1987,1987,1987,0
20231117,114100,49090557,1987,1987,1987,1987,0
20231117,114000,49090557,1987,1987,1987,1987,0
20231117,113900,49090557,1987,1987,1987,1987,0
20231117,113800,49090557,1987,1987,1987,1987,0
20231117,113700,49090557,1987,1987,1987,1987,0
20231117,113600,49090557,1987,1987,1987,1987,0
20231117,113500,49090557,1987,1987,1987,1987,0
20231117,113400,49090557,1987,1987,1987,1987,0
20231117,113300,49090557,1987,1987,1987,1987,0
20231117,113200,49090557,1987,1987,1987,1987,0
20231117,113100,49090557,1987,1987,1987,1987,0
20231117,113000,49090557,1987,1987,1987,1987,0
20231117,112900,49090557,1987,1987,1987,1987,0
20231117,112800,49090557,1987,1987,1987,1987,0
20231117,112700,49090557,1987,1987,1987,1987,0
20231117,112600,49090557,1987,1987,1987,1987,0
20231117,112500,49090557,1987,1987,1987,1987,0
20231117,112400,49090557,1987,1987,1987,1987,0
20231117,112300,49090557,1987,1987,1987,1987,0
20231117,112200,49090557,1987,1987,1987,1987,0
20231117,112100,49090557,1987,1987,1987,1987,0
20231117,112000,49090557,1987,1987,1987,1987,0
20231117,111900,49090557,1987,1987,1987,1987,0
20231117,111800,49090557,1987,1987,1987,1987,0
20231117,111700,49090557,1987,1987,1987,1987,0
20231117,111600,49090557,1987,1987,1987,1987,0
20231117,111500,49090557,1987,1987,1987,1987,0
20231117,111400,49090557,1987,1987,1987,1987,0
20231117,111300,49090557,1987,1987,1987,1987,0
20231117,111200,49090557,1987,1987,1987,1987,0
20231117,111100,49090557,1987,1987,1987,1987,0
20231117,111000,49090557,1987,1987,1987,1987,0
20231117,110900,49090557,1987,1987,1987,1987,0
20231117,110800,49090557,1987,1987,1987,1987,0
20231117,110700,49090557,1987,1987,1987,1987,0
20231117,110600,49090557,1987,1987,1987,1987,0
20231117,110500,49090557,1987,1987,1987,1987,0
20231117,110400,49090557,1987,1987,1987,1987,0
20231117,110300,49090557,1987,1987,1987,1987,0
20231117,110200,49090557,1987,1987,1987,1987,0
20231117,110100,49090557,1987,1987,1987,1987,0
20231117,110000,49090557,1987,1987,1987,1987,0
20231117,105900,49090557,1987,1987,1987,1987,0
20231117,105800,49090557,1987,1987,1987,1987,0
20231117,105700,49090557,1987,1987,1987,1987,0
20231117,105600,49090557,1987,1987,1987,1987,0
20231117,105500,49090557,1987,1987,1987,1987,0
20231117,105400,49090557,1987,1987,1987,1987,0
20231117,105300,49090557,1987,1987,1987,1987,0
20231117,105200,49090557,1987,1987,1987,1987,0
20231117,105100,49090557,1987,1987,1987,1987,0
20231117,105000,49090557,1987,1987,1987,1987,0
20231117,104900,49090557,1987,1987,1987,1987,0
20231117,104800,49090557,1987,1987,1987,1987,0
20231117,104700,49090557,1987,1987,1987,1987,0
20231117,104600,49090557,1987,1987,1987,1987,0
20231117,104500,49090557,1987,1987,1987,1987,0
20231117,104400,49090557,1987,1987,1987,1987,10
20231117,104300,49070687,1981,1981,1981,1981,690
20231117,104200,47703797,1987,1987,1987,1987,0
20231117,104100,47703797,1987,1987,1987,1987,0
20231117,104000,47703797,1987,1987,1987,1987,0
20231117,103900,47703797,1987,1987,1987,1987,0
20231117,103800,47703797,1987,1987,1987,1987,0
20231117,103700,47703797,1987,1987,1987,1987,0
20231117,103600,47703797,1987,1987,1987,1987,0
20231117,103500,47703797,1987,1987,1987,1987,0
20231117,103400,47703797,1987,1987,1987,1987,0
20231117,103300,47703797,1987,1987,1987,1987,50
20231117,103200,47604447,1988,1988,1988,1988,0
20231117,103100,47604447,1988,1988,1988,1988,0
20231117,103000,47604447,1988,1988,1988,1988,0
20231117,102900,47604447,1988,1988,1988,1988,0
20231117,102800,47604447,1988,1988,1988,1988,0
20231117,102700,47604447,1988,1988,1988,1988,0
20231117,102600,47604447,1988,1988,1988,1988,0
20231117,102500,47604447,1988,1988,1988,1988,0
20231117,102400,47604447,1988,1988,1988,1988,0
20231117,102300,47604447,1988,1988,1988,1988,0
20231117,102200,47604447,1988,1981,1988,1981,13
20231117,102100,47578624,1988,1988,1988,1988,0
20231117,102000,47578624,1988,1988,1988,1988,0
20231117,101900,47578624,1988,1988,1988,1988,0
20231117,101800,47578624,1988,1988,1988,1988,1
20231117,101700,47576636,1988,1988,1988,1988,0
20231117,101600,47576636,1988,1988,1988,1988,0
20231117,101500,47576636,1988,1988,1988,1988,0
20231117,101400,47576636,1988,1988,1988,1988,0
20231117,101300,47576636,1988,1988,1988,1988,0
20231117,101200,47576636,1988,1981,1988,1981,20
20231117,101100,47536988,1988,1988,1988,1988,0
20231117,101000,47536988,1988,1988,1988,1988,0
20231117,100900,47536988,1988,1988,1988,1988,0
20231117,100800,47536988,1988,1988,1988,1988,1
20231117,100700,47535000,1988,1988,1988,1988,0
20231117,100600,47535000,1988,1988,1988,1988,0
20231117,100500,47535000,1988,1988,1988,1988,0
20231117,100400,47535000,1988,1988,1988,1988,0
20231117,100300,47535000,1988,1988,1988,1988,0
20231117,100200,47535000,1988,1988,1988,1988,0
20231117,100100,47535000,1988,1988,1988,1988,0
20231117,100000,47535000,1988,1988,1988,1988,0
20231117,095900,47535000,1988,1988,1988,1988,0
20231117,095800,47535000,1988,1988,1988,1988,0
20231117,095700,47535000,1988,1988,1988,1988,0
20231117,095600,47535000,1988,1988,1988,1988,0
20231117,095500,47535000,1988,1988,1988,1988,0
20231117,095400,47535000,1988,1988,1988,1988,0
20231117,095300,47535000,1988,1988,1988,1988,0
20231117,095200,47535000,1988,1988,1988,1988,0
20231117,095100,47535000,1988,1981,1988,1981,11
20231117,095000,47513139,1989,1989,1989,1989,0
20231117,094900,47513139,1989,1989,1989,1989,0
20231117,094800,47513139,1989,1989,1989,1989,0
20231117,094700,47513139,1989,1989,1989,1989,0
20231117,094600,47513139,1989,1989,1989,1989,0
20231117,094500,47513139,1989,1989,1989,1989,0
20231117,094400,47513139,1989,1989,1989,1989,0
20231117,094300,47513139,1989,1989,1989,1989,0
20231117,094200,47513139,1989,1989,1989,1989,0
20231117,094100,47513139,1989,1989,1989,1989,0
20231117,094000,47513139,1989,1989,1989,1989,0
20231117,093900,47513139,1989,1989,1989,1989,0
20231117,093800,47513139,1989,1989,1989,1989,0
20231117,093700,47513139,1989,1989,1989,1989,0
20231117,093600,47513139,1989,1989,1989,1989,0
20231117,093500,47513139,1989,1989,1989,1989,0
20231117,093400,47513139,1989,1981,1989,1981,17522
20231117,093300,12801977,1981,1981,1981,1981,0
20231117,093200,12801977,1981,1981,1981,1981,10
20231117,093100,12782167,1979,1979,1979,1979,300
20231117,093000,12188467,1981,1981,1981,1981,0
20231117,092900,12188467,1981,1981,1981,1981,0
20231117,092800,12188467,1981,1981,1981,1981,0
20231117,092700,12188467,1981,1981,1981,1981,15
20231117,092600,12158752,1981,1981,1981,1981,0
20231117,092500,12158752,1981,1981,1981,1981,0
20231117,092400,12158752,1981,1981,1981,1981,0
20231117,092300,12158752,1981,1981,1981,1981,0
20231117,092200,12158752,1981,1981,1981,1981,10
20231117,092100,12138942,1979,1979,1979,1979,5
20231117,092000,12129047,1981,1981,1981,1981,0
20231117,091900,12129047,1981,1981,1981,1981,0
20231117,091800,12129047,1981,1981,1981,1981,0
20231117,091700,12129047,1981,1981,1981,1981,0
20231117,091600,12129047,1981,1981,1981,1981,0
20231117,091500,12129047,1981,1981,1981,1981,0
20231117,091400,12129047,1981,1981,1981,1981,0
20231117,091300,12129047,1981,1981,1981,1981,0
20231117,091200,12129047,1981,1981,1981,1981,5000
20231117,091100,2224047,1981,1981,1981,1981,0
20231117,091000,2224047,1981,1981,1981,1981,10
20231117,090900,2204237,1979,1980,1980,1979,555
20231117,090800,1105348,1980,1980,1980,1980,0
20231117,090700,1105348,1980,1980,1980,1980,0
20231117,090600,1105348,1980,1980,1980,1980,0
20231117,090500,1105348,1980,1981,1981,1980,558
20231117,090400,0,1981,1981,1981,1981,0
20231117,090300,0,1981,1981,1981,1981,0
20231117,090200,0,1981,1981,1981,1981,0
20231117,090100,0,1981,1981,1981,1981,0
20231117,090000,0,1981,1981,1981,1981,0