stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,213200,26268029,1995,1995,1995,1995,10
20231214,213100,26268029,1995,1995,1995,1995,0
20231214,213000,26268029,1995,1995,1995,1995,0
20231214,212900,26268029,1995,1995,1995,1995,0
20231214,212800,26268029,1995,1995,1995,1995,0
20231214,212700,26268029,1995,1995,1995,1995,0
20231214,212600,26268029,1995,1995,1995,1995,0
20231214,212500,26268029,1995,1995,1995,1995,0
20231214,212400,26268029,1995,1995,1995,1995,0
20231214,212300,26268029,1995,1995,1995,1995,0
20231214,212200,26268029,1995,1995,1995,1995,0
20231214,212100,26268029,1995,1995,1995,1995,0
20231214,212000,26268029,1995,1995,1995,1995,0
20231214,211900,26268029,1995,1995,1995,1995,0
20231214,211800,26268029,1995,1995,1995,1995,0
20231214,211700,26268029,1995,1995,1995,1995,0
20231214,211600,26268029,1995,1995,1995,1995,0
20231214,211500,26268029,1995,1995,1995,1995,0
20231214,211400,26268029,1995,1995,1995,1995,0
20231214,211300,26268029,1995,1995,1995,1995,0
20231214,211200,26268029,1995,1995,1995,1995,0
20231214,211100,26268029,1995,1995,1995,1995,0
20231214,211000,26268029,1995,1995,1995,1995,0
20231214,210900,26268029,1995,1995,1995,1995,0
20231214,210800,26268029,1995,1995,1995,1995,0
20231214,210700,26268029,1995,1995,1995,1995,0
20231214,210600,26268029,1995,1995,1995,1995,0
20231214,210500,26268029,1995,1995,1995,1995,0
20231214,210400,26268029,1995,1995,1995,1995,0
20231214,210300,26268029,1995,1995,1995,1995,0
20231214,210200,26268029,1995,1995,1995,1995,10
20231214,210100,26268029,1995,1995,1995,1995,0
20231214,210000,26268029,1995,1995,1995,1995,0
20231214,205900,26268029,1995,1995,1995,1995,0
20231214,205800,26268029,1995,1995,1995,1995,0
20231214,205700,26268029,1995,1995,1995,1995,0
20231214,205600,26268029,1995,1995,1995,1995,0
20231214,205500,26268029,1995,1995,1995,1995,0
20231214,205400,26268029,1995,1995,1995,1995,0
20231214,205300,26268029,1995,1995,1995,1995,0
20231214,205200,26268029,1995,1995,1995,1995,0
20231214,205100,26268029,1995,1995,1995,1995,0
20231214,205000,26268029,1995,1995,1995,1995,0
20231214,204900,26268029,1995,1995,1995,1995,0
20231214,204800,26268029,1995,1995,1995,1995,0
20231214,204700,26268029,1995,1995,1995,1995,0
20231214,204600,26268029,1995,1995,1995,1995,0
20231214,204500,26268029,1995,1995,1995,1995,0
20231214,204400,26268029,1995,1995,1995,1995,0
20231214,204300,26268029,1995,1995,1995,1995,0
20231214,204200,26268029,1995,1995,1995,1995,0
20231214,204100,26268029,1995,1995,1995,1995,0
20231214,204000,26268029,1995,1995,1995,1995,0
20231214,203900,26268029,1995,1995,1995,1995,0
20231214,203800,26268029,1995,1995,1995,1995,0
20231214,203700,26268029,1995,1995,1995,1995,0
20231214,203600,26268029,1995,1995,1995,1995,0
20231214,203500,26268029,1995,1995,1995,1995,0
20231214,203400,26268029,1995,1995,1995,1995,0
20231214,203300,26268029,1995,1995,1995,1995,0
20231214,203200,26268029,1995,1995,1995,1995,10
20231214,203100,26268029,1995,1995,1995,1995,0
20231214,203000,26268029,1995,1995,1995,1995,0
20231214,202900,26268029,1995,1995,1995,1995,0
20231214,202800,26268029,1995,1995,1995,1995,0
20231214,202700,26268029,1995,1995,1995,1995,0
20231214,202600,26268029,1995,1995,1995,1995,0
20231214,202500,26268029,1995,1995,1995,1995,0
20231214,202400,26268029,1995,1995,1995,1995,0
20231214,202300,26268029,1995,1995,1995,1995,0
20231214,202200,26268029,1995,1995,1995,1995,0
20231214,202100,26268029,1995,1995,1995,1995,0
20231214,202000,26268029,1995,1995,1995,1995,0
20231214,201900,26268029,1995,1995,1995,1995,0
20231214,201800,26268029,1995,1995,1995,1995,0
20231214,201700,26268029,1995,1995,1995,1995,0
20231214,201600,26268029,1995,1995,1995,1995,0
20231214,201500,26268029,1995,1995,1995,1995,0
20231214,201400,26268029,1995,1995,1995,1995,0
20231214,201300,26268029,1995,1995,1995,1995,0
20231214,201200,26268029,1995,1995,1995,1995,0
20231214,201100,26268029,1995,1995,1995,1995,0
20231214,201000,26268029,1995,1995,1995,1995,0
20231214,200900,26268029,1995,1995,1995,1995,0
20231214,200800,26268029,1995,1995,1995,1995,0
20231214,200700,26268029,1995,1995,1995,1995,0
20231214,200600,26268029,1995,1995,1995,1995,0
20231214,200500,26268029,1995,1995,1995,1995,0
20231214,200400,26268029,1995,1995,1995,1995,0
20231214,200300,26268029,1995,1995,1995,1995,0
20231214,200200,26268029,1995,1995,1995,1995,10
20231214,200100,26268029,1995,1995,1995,1995,0
20231214,200000,26268029,1995,1995,1995,1995,0
20231214,195900,26268029,1995,1995,1995,1995,0
20231214,195800,26268029,1995,1995,1995,1995,0
20231214,195700,26268029,1995,1995,1995,1995,0
20231214,195600,26268029,1995,1995,1995,1995,0
20231214,195500,26268029,1995,1995,1995,1995,0
20231214,195400,26268029,1995,1995,1995,1995,0
20231214,195300,26268029,1995,1995,1995,1995,0
20231214,195200,26268029,1995,1995,1995,1995,0
20231214,195100,26268029,1995,1995,1995,1995,0
20231214,195000,26268029,1995,1995,1995,1995,0
20231214,194900,26268029,1995,1995,1995,1995,0
20231214,194800,26268029,1995,1995,1995,1995,0
20231214,194700,26268029,1995,1995,1995,1995,0
20231214,194600,26268029,1995,1995,1995,1995,0
20231214,194500,26268029,1995,1995,1995,1995,0
20231214,194400,26268029,1995,1995,1995,1995,0
20231214,194300,26268029,1995,1995,1995,1995,0
20231214,194200,26268029,1995,1995,1995,1995,0
20231214,194100,26268029,1995,1995,1995,1995,0
20231214,194000,26268029,1995,1995,1995,1995,0
20231214,193900,26268029,1995,1995,1995,1995,0
20231214,193800,26268029,1995,1995,1995,1995,0
20231214,193700,26268029,1995,1995,1995,1995,0
20231214,193600,26268029,1995,1995,1995,1995,0
20231214,193500,26268029,1995,1995,1995,1995,0
20231214,193400,26268029,1995,1995,1995,1995,0
20231214,193300,26268029,1995,1995,1995,1995,0
20231214,193200,26268029,1995,1995,1995,1995,10
20231214,193100,26268029,1995,1995,1995,1995,0
20231214,193000,26268029,1995,1995,1995,1995,0
20231214,192900,26268029,1995,1995,1995,1995,0
20231214,192800,26268029,1995,1995,1995,1995,0
20231214,192700,26268029,1995,1995,1995,1995,0
20231214,192600,26268029,1995,1995,1995,1995,0
20231214,192500,26268029,1995,1995,1995,1995,0
20231214,192400,26268029,1995,1995,1995,1995,0
20231214,192300,26268029,1995,1995,1995,1995,0
20231214,192200,26268029,1995,1995,1995,1995,0
20231214,192100,26268029,1995,1995,1995,1995,0
20231214,192000,26268029,1995,1995,1995,1995,0
20231214,191900,26268029,1995,1995,1995,1995,0
20231214,191800,26268029,1995,1995,1995,1995,0
20231214,191700,26268029,1995,1995,1995,1995,0
20231214,191600,26268029,1995,1995,1995,1995,0
20231214,191500,26268029,1995,1995,1995,1995,0
20231214,191400,26268029,1995,1995,1995,1995,0
20231214,191300,26268029,1995,1995,1995,1995,0
20231214,191200,26268029,1995,1995,1995,1995,0
20231214,191100,26268029,1995,1995,1995,1995,0
20231214,191000,26268029,1995,1995,1995,1995,0
20231214,190900,26268029,1995,1995,1995,1995,0
20231214,190800,26268029,1995,1995,1995,1995,0
20231214,190700,26268029,1995,1995,1995,1995,0
20231214,190600,26268029,1995,1995,1995,1995,0
20231214,190500,26268029,1995,1995,1995,1995,0
20231214,190400,26268029,1995,1995,1995,1995,0
20231214,190300,26268029,1995,1995,1995,1995,0
20231214,190200,26268029,1995,1995,1995,1995,10
20231214,190100,26268029,1995,1995,1995,1995,0
20231214,190000,26268029,1995,1995,1995,1995,0
20231214,185900,26268029,1995,1995,1995,1995,0
20231214,185800,26268029,1995,1995,1995,1995,0
20231214,185700,26268029,1995,1995,1995,1995,0
20231214,185600,26268029,1995,1995,1995,1995,0
20231214,185500,26268029,1995,1995,1995,1995,0
20231214,185400,26268029,1995,1995,1995,1995,0
20231214,185300,26268029,1995,1995,1995,1995,0
20231214,185200,26268029,1995,1995,1995,1995,0
20231214,185100,26268029,1995,1995,1995,1995,0
20231214,185000,26268029,1995,1995,1995,1995,0
20231214,184900,26268029,1995,1995,1995,1995,0
20231214,184800,26268029,1995,1995,1995,1995,0
20231214,184700,26268029,1995,1995,1995,1995,0
20231214,184600,26268029,1995,1995,1995,1995,0
20231214,184500,26268029,1995,1995,1995,1995,0
20231214,184400,26268029,1995,1995,1995,1995,0
20231214,184300,26268029,1995,1995,1995,1995,0
20231214,184200,26268029,1995,1995,1995,1995,0
20231214,184100,26268029,1995,1995,1995,1995,0
20231214,184000,26268029,1995,1995,1995,1995,0
20231214,183900,26268029,1995,1995,1995,1995,0
20231214,183800,26268029,1995,1995,1995,1995,0
20231214,183700,26268029,1995,1995,1995,1995,0
20231214,183600,26268029,1995,1995,1995,1995,0
20231214,183500,26268029,1995,1995,1995,1995,0
20231214,183400,26268029,1995,1995,1995,1995,0
20231214,183300,26268029,1995,1995,1995,1995,0
20231214,183200,26268029,1995,1995,1995,1995,10
20231214,183100,26268029,1995,1995,1995,1995,0
20231214,183000,26268029,1995,1995,1995,1995,0
20231214,182900,26268029,1995,1995,1995,1995,0
20231214,182800,26268029,1995,1995,1995,1995,0
20231214,182700,26268029,1995,1995,1995,1995,0
20231214,182600,26268029,1995,1995,1995,1995,0
20231214,182500,26268029,1995,1995,1995,1995,0
20231214,182400,26268029,1995,1995,1995,1995,0
20231214,182300,26268029,1995,1995,1995,1995,0
20231214,182200,26268029,1995,1995,1995,1995,0
20231214,182100,26268029,1995,1995,1995,1995,0
20231214,182000,26268029,1995,1995,1995,1995,0
20231214,181900,26268029,1995,1995,1995,1995,0
20231214,181800,26268029,1995,1995,1995,1995,0
20231214,181700,26268029,1995,1995,1995,1995,0
20231214,181600,26268029,1995,1995,1995,1995,0
20231214,181500,26268029,1995,1995,1995,1995,0
20231214,181400,26268029,1995,1995,1995,1995,0
20231214,181300,26268029,1995,1995,1995,1995,0
20231214,181200,26268029,1995,1995,1995,1995,0
20231214,181100,26268029,1995,1995,1995,1995,0
20231214,181000,26268029,1995,1995,1995,1995,0
20231214,180900,26268029,1995,1995,1995,1995,0
20231214,180800,26268029,1995,1995,1995,1995,0
20231214,180700,26268029,1995,1995,1995,1995,0
20231214,180600,26268029,1995,1995,1995,1995,0
20231214,180500,26268029,1995,1995,1995,1995,0
20231214,180400,26268029,1995,1995,1995,1995,0
20231214,180300,26268029,1995,1995,1995,1995,0
20231214,180200,26268029,1995,1995,1995,1995,10
20231214,180100,26268029,1995,1995,1995,1995,0
20231214,180000,26268029,1995,1995,1995,1995,0
20231214,175900,26268029,1995,1995,1995,1995,0
20231214,175800,26268029,1995,1995,1995,1995,0
20231214,175700,26268029,1995,1995,1995,1995,0
20231214,175600,26268029,1995,1995,1995,1995,0
20231214,175500,26268029,1995,1995,1995,1995,0
20231214,175400,26268029,1995,1995,1995,1995,0
20231214,175300,26268029,1995,1995,1995,1995,0
20231214,175200,26268029,1995,1995,1995,1995,0
20231214,175100,26268029,1995,1995,1995,1995,0
20231214,175000,26268029,1995,1995,1995,1995,0
20231214,174900,26268029,1995,1995,1995,1995,0
20231214,174800,26268029,1995,1995,1995,1995,0
20231214,174700,26268029,1995,1995,1995,1995,0
20231214,174600,26268029,1995,1995,1995,1995,0
20231214,174500,26268029,1995,1995,1995,1995,0
20231214,174400,26268029,1995,1995,1995,1995,0
20231214,174300,26268029,1995,1995,1995,1995,0
20231214,174200,26268029,1995,1995,1995,1995,0
20231214,174100,26268029,1995,1995,1995,1995,0
20231214,174000,26268029,1995,1995,1995,1995,0
20231214,173900,26268029,1995,1995,1995,1995,0
20231214,173800,26268029,1995,1995,1995,1995,0
20231214,173700,26268029,1995,1995,1995,1995,0
20231214,173600,26268029,1995,1995,1995,1995,0
20231214,173500,26268029,1995,1995,1995,1995,0
20231214,173400,26268029,1995,1995,1995,1995,0
20231214,173300,26268029,1995,1995,1995,1995,0
20231214,173200,26268029,1995,1995,1995,1995,10
20231214,173100,26268029,1995,1995,1995,1995,0
20231214,173000,26268029,1995,1995,1995,1995,0
20231214,172900,26268029,1995,1995,1995,1995,0
20231214,172800,26268029,1995,1995,1995,1995,0
20231214,172700,26268029,1995,1995,1995,1995,0
20231214,172600,26268029,1995,1995,1995,1995,0
20231214,172500,26268029,1995,1995,1995,1995,0
20231214,172400,26268029,1995,1995,1995,1995,0
20231214,172300,26268029,1995,1995,1995,1995,0
20231214,172200,26268029,1995,1995,1995,1995,0
20231214,172100,26268029,1995,1995,1995,1995,0
20231214,172000,26268029,1995,1995,1995,1995,0
20231214,171900,26268029,1995,1995,1995,1995,0
20231214,171800,26268029,1995,1995,1995,1995,0
20231214,171700,26268029,1995,1995,1995,1995,0
20231214,171600,26268029,1995,1995,1995,1995,0
20231214,171500,26268029,1995,1995,1995,1995,0
20231214,171400,26268029,1995,1995,1995,1995,0
20231214,171300,26268029,1995,1995,1995,1995,0
20231214,171200,26268029,1995,1995,1995,1995,0
20231214,171100,26268029,1995,1995,1995,1995,0
20231214,171000,26268029,1995,1995,1995,1995,0
20231214,170900,26268029,1995,1995,1995,1995,0
20231214,170800,26268029,1995,1995,1995,1995,0
20231214,170700,26268029,1995,1995,1995,1995,0
20231214,170600,26268029,1995,1995,1995,1995,0
20231214,170500,26268029,1995,1995,1995,1995,0
20231214,170400,26268029,1995,1995,1995,1995,0
20231214,170300,26268029,1995,1995,1995,1995,0
20231214,170200,26268029,1995,1995,1995,1995,10
20231214,170100,26268029,1995,1995,1995,1995,0
20231214,170000,26268029,1995,1995,1995,1995,0
20231214,165900,26268029,1995,1995,1995,1995,0
20231214,165800,26268029,1995,1995,1995,1995,0
20231214,165700,26268029,1995,1995,1995,1995,0
20231214,165600,26268029,1995,1995,1995,1995,0
20231214,165500,26268029,1995,1995,1995,1995,0
20231214,165400,26268029,1995,1995,1995,1995,0
20231214,165300,26268029,1995,1995,1995,1995,0
20231214,165200,26268029,1995,1995,1995,1995,0
20231214,165100,26268029,1995,1995,1995,1995,0
20231214,165000,26268029,1995,1995,1995,1995,0
20231214,164900,26268029,1995,1995,1995,1995,0
20231214,164800,26268029,1995,1995,1995,1995,0
20231214,164700,26268029,1995,1995,1995,1995,0
20231214,164600,26268029,1995,1995,1995,1995,0
20231214,164500,26268029,1995,1995,1995,1995,0
20231214,164400,26268029,1995,1995,1995,1995,0
20231214,164300,26268029,1995,1995,1995,1995,0
20231214,164200,26268029,1995,1995,1995,1995,0
20231214,164100,26268029,1995,1995,1995,1995,0
20231214,164000,26268029,1995,1995,1995,1995,0
20231214,163900,26268029,1995,1995,1995,1995,0
20231214,163800,26268029,1995,1995,1995,1995,0
20231214,163700,26268029,1995,1995,1995,1995,0
20231214,163600,26268029,1995,1995,1995,1995,0
20231214,163500,26268029,1995,1995,1995,1995,0
20231214,163400,26268029,1995,1995,1995,1995,0
20231214,163300,26268029,1995,1995,1995,1995,0
20231214,163200,26268029,1995,1995,1995,1995,10
20231214,163100,26268029,1995,1995,1995,1995,0
20231214,163000,26268029,1995,1995,1995,1995,0
20231214,162900,26268029,1995,1995,1995,1995,0
20231214,162800,26268029,1995,1995,1995,1995,0
20231214,162700,26268029,1995,1995,1995,1995,0
20231214,162600,26268029,1995,1995,1995,1995,0
20231214,162500,26268029,1995,1995,1995,1995,0
20231214,162400,26268029,1995,1995,1995,1995,0
20231214,162300,26268029,1995,1995,1995,1995,0
20231214,162200,26268029,1995,1995,1995,1995,0
20231214,162100,26268029,1995,1995,1995,1995,0
20231214,162000,26268029,1995,1995,1995,1995,0
20231214,161900,26268029,1995,1995,1995,1995,0
20231214,161800,26268029,1995,1995,1995,1995,0
20231214,161700,26268029,1995,1995,1995,1995,0
20231214,161600,26268029,1995,1995,1995,1995,0
20231214,161500,26268029,1995,1995,1995,1995,0
20231214,161400,26268029,1995,1995,1995,1995,0
20231214,161300,26268029,1995,1995,1995,1995,0
20231214,161200,26268029,1995,1995,1995,1995,0
20231214,161100,26268029,1995,1995,1995,1995,0
20231214,161000,26268029,1995,1995,1995,1995,0
20231214,160900,26268029,1995,1995,1995,1995,0
20231214,160800,26268029,1995,1995,1995,1995,0
20231214,160700,26268029,1995,1995,1995,1995,0
20231214,160600,26268029,1995,1995,1995,1995,0
20231214,160500,26268029,1995,1995,1995,1995,0
20231214,160400,26268029,1995,1995,1995,1995,0
20231214,160300,26268029,1995,1995,1995,1995,0
20231214,160200,26268029,1995,1995,1995,1995,10
20231214,160100,26268029,1995,1995,1995,1995,0
20231214,160000,26268029,1995,1995,1995,1995,0
20231214,155900,26268029,1995,1995,1995,1995,0
20231214,155800,26268029,1995,1995,1995,1995,0
20231214,155700,26268029,1995,1995,1995,1995,0
20231214,155600,26268029,1995,1995,1995,1995,0
20231214,155500,26268029,1995,1995,1995,1995,0
20231214,155400,26268029,1995,1995,1995,1995,0
20231214,155300,26268029,1995,1995,1995,1995,0
20231214,155200,26268029,1995,1995,1995,1995,0
20231214,155100,26268029,1995,1995,1995,1995,0
20231214,155000,26268029,1995,1995,1995,1995,0
20231214,154900,26268029,1995,1995,1995,1995,0
20231214,154800,26268029,1995,1995,1995,1995,0
20231214,154700,26268029,1995,1995,1995,1995,0
20231214,154600,26268029,1995,1995,1995,1995,0
20231214,154500,26268029,1995,1995,1995,1995,0
20231214,154400,26268029,1995,1995,1995,1995,0
20231214,154300,26268029,1995,1995,1995,1995,0
20231214,154200,26268029,1995,1995,1995,1995,0
20231214,154100,26268029,1995,1995,1995,1995,0
20231214,154000,26268029,1995,1995,1995,1995,0
20231214,153900,26268029,1995,1995,1995,1995,0
20231214,153800,26268029,1995,1995,1995,1995,0
20231214,153700,26268029,1995,1995,1995,1995,0
20231214,153600,26268029,1995,1995,1995,1995,0
20231214,153500,26268029,1995,1995,1995,1995,0
20231214,153400,26268029,1995,1995,1995,1995,0
20231214,153300,26268029,1995,1995,1995,1995,0
20231214,153200,26268029,1995,1995,1995,1995,10
20231214,153100,26268029,1995,1995,1995,1995,0
20231214,153000,26268029,1995,1995,1995,1995,10
20231214,152900,26248079,1995,1995,1995,1995,0
20231214,152800,26248079,1995,1995,1995,1995,0
20231214,152700,26248079,1995,1995,1995,1995,0
20231214,152600,26248079,1995,1995,1995,1995,0
20231214,152500,26248079,1995,1995,1995,1995,0
20231214,152400,26248079,1995,1995,1995,1995,0
20231214,152300,26248079,1995,1995,1995,1995,0
20231214,152200,26248079,1995,1995,1995,1995,0
20231214,152100,26248079,1995,1995,1995,1995,0
20231214,152000,26248079,1995,1995,1995,1995,0
20231214,151900,26248079,1995,1995,1995,1995,0
20231214,151800,26248079,1995,1995,1995,1995,0
20231214,151700,26248079,1995,1995,1995,1995,0
20231214,151600,26248079,1995,1995,1995,1995,2601
20231214,151500,21059084,1995,1994,1995,1994,9856
20231214,151400,1400930,1991,1991,1991,1991,0
20231214,151300,1400930,1991,1991,1991,1991,0
20231214,151200,1400930,1991,1991,1991,1991,0
20231214,151100,1400930,1991,1991,1991,1991,0
20231214,151000,1400930,1991,1991,1991,1991,0
20231214,150900,1400930,1991,1991,1991,1991,0
20231214,150800,1400930,1991,1991,1991,1991,0
20231214,150700,1400930,1991,1991,1991,1991,0
20231214,150600,1400930,1991,1991,1991,1991,0
20231214,150500,1400930,1991,1991,1991,1991,0
20231214,150400,1400930,1991,1991,1991,1991,0
20231214,150300,1400930,1991,1991,1991,1991,0
20231214,150200,1400930,1991,1991,1991,1991,0
20231214,150100,1400930,1991,1991,1991,1991,0
20231214,150000,1400930,1991,1991,1991,1991,0
20231214,145900,1400930,1991,1991,1991,1991,0
20231214,145800,1400930,1991,1991,1991,1991,0
20231214,145700,1400930,1991,1991,1991,1991,0
20231214,145600,1400930,1991,1991,1991,1991,0
20231214,145500,1400930,1991,1992,1992,1991,2
20231214,145400,1396947,1991,1991,1991,1991,0
20231214,145300,1396947,1991,1991,1991,1991,0
20231214,145200,1396947,1991,1991,1991,1991,0
20231214,145100,1396947,1991,1991,1991,1991,0
20231214,145000,1396947,1991,1991,1991,1991,0
20231214,144900,1396947,1991,1991,1991,1991,0
20231214,144800,1396947,1991,1991,1991,1991,0
20231214,144700,1396947,1991,1991,1991,1991,0
20231214,144600,1396947,1991,1991,1991,1991,0
20231214,144500,1396947,1991,1991,1991,1991,0
20231214,144400,1396947,1991,1991,1991,1991,0
20231214,144300,1396947,1991,1991,1991,1991,0
20231214,144200,1396947,1991,1991,1991,1991,0
20231214,144100,1396947,1991,1991,1991,1991,0
20231214,144000,1396947,1991,1991,1991,1991,0
20231214,143900,1396947,1991,1991,1991,1991,0
20231214,143800,1396947,1991,1991,1991,1991,0
20231214,143700,1396947,1991,1991,1991,1991,0
20231214,143600,1396947,1991,1991,1991,1991,0
20231214,143500,1396947,1991,1991,1991,1991,0
20231214,143400,1396947,1991,1991,1991,1991,0
20231214,143300,1396947,1991,1991,1991,1991,0
20231214,143200,1396947,1991,1991,1991,1991,0
20231214,143100,1396947,1991,1991,1991,1991,16
20231214,143000,1365091,1991,1991,1991,1991,0
20231214,142900,1365091,1991,1991,1991,1991,0
20231214,142800,1365091,1991,1991,1991,1991,0
20231214,142700,1365091,1991,1991,1991,1991,0
20231214,142600,1365091,1991,1991,1991,1991,0
20231214,142500,1365091,1991,1991,1991,1991,15
20231214,142400,1335226,1991,1991,1991,1991,0
20231214,142300,1335226,1991,1991,1991,1991,0
20231214,142200,1335226,1991,1991,1991,1991,0
20231214,142100,1335226,1991,1991,1991,1991,0
20231214,142000,1335226,1991,1991,1991,1991,0
20231214,141900,1335226,1991,1991,1991,1991,0
20231214,141800,1335226,1991,1991,1991,1991,0
20231214,141700,1335226,1991,1991,1991,1991,0
20231214,141600,1335226,1991,1991,1991,1991,0
20231214,141500,1335226,1991,1991,1991,1991,0
20231214,141400,1335226,1991,1991,1991,1991,0
20231214,141300,1335226,1991,1991,1991,1991,0
20231214,141200,1335226,1991,1991,1991,1991,0
20231214,141100,1335226,1991,1991,1991,1991,0
20231214,141000,1335226,1991,1991,1991,1991,0
20231214,140900,1335226,1991,1991,1991,1991,0
20231214,140800,1335226,1991,1991,1991,1991,0
20231214,140700,1335226,1991,1991,1991,1991,0
20231214,140600,1335226,1991,1991,1991,1991,0
20231214,140500,1335226,1991,1991,1991,1991,0
20231214,140400,1335226,1991,1991,1991,1991,1
20231214,140300,1333235,1994,1994,1994,1994,0
20231214,140200,1333235,1994,1994,1994,1994,0
20231214,140100,1333235,1994,1994,1994,1994,0
20231214,140000,1333235,1994,1994,1994,1994,10
20231214,135900,1313295,1991,1992,1992,1991,190
20231214,135800,934950,1993,1993,1993,1993,1
20231214,135700,932957,1994,1994,1994,1994,0
20231214,135600,932957,1994,1994,1994,1994,0
20231214,135500,932957,1994,1994,1994,1994,0
20231214,135400,932957,1994,1994,1994,1994,0
20231214,135300,932957,1994,1994,1994,1994,0
20231214,135200,932957,1994,1994,1994,1994,0
20231214,135100,932957,1994,1994,1994,1994,0
20231214,135000,932957,1994,1994,1994,1994,0
20231214,134900,932957,1994,1994,1994,1994,0
20231214,134800,932957,1994,1994,1994,1994,0
20231214,134700,932957,1994,1994,1994,1994,0
20231214,134600,932957,1994,1994,1994,1994,0
20231214,134500,932957,1994,1994,1994,1994,0
20231214,134400,932957,1994,1994,1994,1994,0
20231214,134300,932957,1994,1994,1994,1994,0
20231214,134200,932957,1994,1994,1994,1994,0
20231214,134100,932957,1994,1994,1994,1994,0
20231214,134000,932957,1994,1994,1994,1994,0
20231214,133900,932957,1994,1994,1994,1994,0
20231214,133800,932957,1994,1994,1994,1994,0
20231214,133700,932957,1994,1994,1994,1994,0
20231214,133600,932957,1994,1994,1994,1994,0
20231214,133500,932957,1994,1994,1994,1994,0
20231214,133400,932957,1994,1994,1994,1994,0
20231214,133300,932957,1994,1994,1994,1994,0
20231214,133200,932957,1994,1994,1994,1994,0
20231214,133100,932957,1994,1994,1994,1994,0
20231214,133000,932957,1994,1994,1994,1994,0
20231214,132900,932957,1994,1994,1994,1994,0
20231214,132800,932957,1994,1994,1994,1994,0
20231214,132700,932957,1994,1994,1994,1994,0
20231214,132600,932957,1994,1994,1994,1994,0
20231214,132500,932957,1994,1994,1994,1994,273
20231214,132400,388595,1994,1994,1994,1994,0
20231214,132300,388595,1994,1994,1994,1994,0
20231214,132200,388595,1994,1994,1994,1994,0
20231214,132100,388595,1994,1994,1994,1994,0
20231214,132000,388595,1994,1994,1994,1994,0
20231214,131900,388595,1994,1994,1994,1994,0
20231214,131800,388595,1994,1994,1994,1994,0
20231214,131700,388595,1994,1994,1994,1994,91
20231214,131600,207141,1994,1994,1994,1994,0
20231214,131500,207141,1994,1994,1994,1994,0
20231214,131400,207141,1994,1994,1994,1994,0
20231214,131300,207141,1994,1994,1994,1994,0
20231214,131200,207141,1994,1994,1994,1994,0
20231214,131100,207141,1994,1994,1994,1994,0
20231214,131000,207141,1994,1994,1994,1994,0
20231214,130900,207141,1994,1994,1994,1994,0
20231214,130800,207141,1994,1994,1994,1994,0
20231214,130700,207141,1994,1994,1994,1994,0
20231214,130600,207141,1994,1994,1994,1994,0
20231214,130500,207141,1994,1994,1994,1994,0
20231214,130400,207141,1994,1994,1994,1994,0
20231214,130300,207141,1994,1994,1994,1994,0
20231214,130200,207141,1994,1994,1994,1994,0
20231214,130100,207141,1994,1994,1994,1994,0
20231214,130000,207141,1994,1994,1994,1994,0
20231214,125900,207141,1994,1994,1994,1994,0
20231214,125800,207141,1994,1994,1994,1994,0
20231214,125700,207141,1994,1994,1994,1994,0
20231214,125600,207141,1994,1994,1994,1994,0
20231214,125500,207141,1994,1994,1994,1994,10
20231214,125400,187201,1993,1993,1993,1993,0
20231214,125300,187201,1993,1993,1993,1993,0
20231214,125200,187201,1993,1993,1993,1993,0
20231214,125100,187201,1993,1993,1993,1993,0
20231214,125000,187201,1993,1993,1993,1993,0
20231214,124900,187201,1993,1993,1993,1993,0
20231214,124800,187201,1993,1993,1993,1993,0
20231214,124700,187201,1993,1993,1993,1993,10
20231214,124600,167271,1992,1992,1992,1992,0
20231214,124500,167271,1992,1992,1992,1992,0
20231214,124400,167271,1992,1992,1992,1992,0
20231214,124300,167271,1992,1992,1992,1992,0
20231214,124200,167271,1992,1992,1992,1992,0
20231214,124100,167271,1992,1992,1992,1992,0
20231214,124000,167271,1992,1992,1992,1992,0
20231214,123900,167271,1992,1992,1992,1992,0
20231214,123800,167271,1992,1992,1992,1992,0
20231214,123700,167271,1992,1992,1992,1992,0
20231214,123600,167271,1992,1992,1992,1992,0
20231214,123500,167271,1992,1992,1992,1992,0
20231214,123400,167271,1992,1992,1992,1992,0
20231214,123300,167271,1992,1992,1992,1992,0
20231214,123200,167271,1992,1992,1992,1992,0
20231214,123100,167271,1992,1992,1992,1992,0
20231214,123000,167271,1992,1992,1992,1992,0
20231214,122900,167271,1992,1992,1992,1992,0
20231214,122800,167271,1992,1992,1992,1992,0
20231214,122700,167271,1992,1992,1992,1992,0
20231214,122600,167271,1992,1992,1992,1992,0
20231214,122500,167271,1992,1992,1992,1992,0
20231214,122400,167271,1992,1992,1992,1992,0
20231214,122300,167271,1992,1992,1992,1992,0
20231214,122200,167271,1992,1992,1992,1992,1
20231214,122100,165279,1994,1994,1994,1994,0
20231214,122000,165279,1994,1994,1994,1994,0
20231214,121900,165279,1994,1994,1994,1994,0
20231214,121800,165279,1994,1994,1994,1994,0
20231214,121700,165279,1994,1994,1994,1994,0
20231214,121600,165279,1994,1994,1994,1994,0
20231214,121500,165279,1994,1994,1994,1994,0
20231214,121400,165279,1994,1994,1994,1994,0
20231214,121300,165279,1994,1994,1994,1994,0
20231214,121200,165279,1994,1994,1994,1994,0
20231214,121100,165279,1994,1994,1994,1994,0
20231214,121000,165279,1994,1994,1994,1994,0
20231214,120900,165279,1994,1994,1994,1994,0
20231214,120800,165279,1994,1994,1994,1994,0
20231214,120700,165279,1994,1994,1994,1994,0
20231214,120600,165279,1994,1994,1994,1994,0
20231214,120500,165279,1994,1994,1994,1994,0
20231214,120400,165279,1994,1994,1994,1994,0
20231214,120300,165279,1994,1994,1994,1994,0
20231214,120200,165279,1994,1994,1994,1994,0
20231214,120100,165279,1994,1994,1994,1994,0
20231214,120000,165279,1994,1994,1994,1994,0
20231214,115900,165279,1994,1994,1994,1994,0
20231214,115800,165279,1994,1994,1994,1994,0
20231214,115700,165279,1994,1994,1994,1994,0
20231214,115600,165279,1994,1994,1994,1994,0
20231214,115500,165279,1994,1994,1994,1994,0
20231214,115400,165279,1994,1994,1994,1994,0
20231214,115300,165279,1994,1994,1994,1994,0
20231214,115200,165279,1994,1994,1994,1994,0
20231214,115100,165279,1994,1994,1994,1994,0
20231214,115000,165279,1994,1994,1994,1994,0
20231214,114900,165279,1994,1994,1994,1994,0
20231214,114800,165279,1994,1994,1994,1994,0
20231214,114700,165279,1994,1994,1994,1994,0
20231214,114600,165279,1994,1994,1994,1994,0
20231214,114500,165279,1994,1994,1994,1994,0
20231214,114400,165279,1994,1994,1994,1994,0
20231214,114300,165279,1994,1994,1994,1994,0
20231214,114200,165279,1994,1994,1994,1994,0
20231214,114100,165279,1994,1994,1994,1994,0
20231214,114000,165279,1994,1994,1994,1994,0
20231214,113900,165279,1994,1994,1994,1994,0
20231214,113800,165279,1994,1994,1994,1994,0
20231214,113700,165279,1994,1994,1994,1994,0
20231214,113600,165279,1994,1994,1994,1994,0
20231214,113500,165279,1994,1994,1994,1994,0
20231214,113400,165279,1994,1994,1994,1994,0
20231214,113300,165279,1994,1994,1994,1994,0
20231214,113200,165279,1994,1994,1994,1994,0
20231214,113100,165279,1994,1994,1994,1994,0
20231214,113000,165279,1994,1994,1994,1994,0
20231214,112900,165279,1994,1994,1994,1994,0
20231214,112800,165279,1994,1994,1994,1994,0
20231214,112700,165279,1994,1994,1994,1994,0
20231214,112600,165279,1994,1994,1994,1994,0
20231214,112500,165279,1994,1994,1994,1994,0
20231214,112400,165279,1994,1994,1994,1994,0
20231214,112300,165279,1994,1994,1994,1994,0
20231214,112200,165279,1994,1994,1994,1994,0
20231214,112100,165279,1994,1994,1994,1994,0
20231214,112000,165279,1994,1994,1994,1994,0
20231214,111900,165279,1994,1994,1994,1994,0
20231214,111800,165279,1994,1994,1994,1994,0
20231214,111700,165279,1994,1994,1994,1994,0
20231214,111600,165279,1994,1994,1994,1994,0
20231214,111500,165279,1994,1994,1994,1994,0
20231214,111400,165279,1994,1994,1994,1994,0
20231214,111300,165279,1994,1994,1994,1994,0
20231214,111200,165279,1994,1994,1994,1994,0
20231214,111100,165279,1994,1994,1994,1994,0
20231214,111000,165279,1994,1994,1994,1994,0
20231214,110900,165279,1994,1994,1994,1994,0
20231214,110800,165279,1994,1994,1994,1994,0
20231214,110700,165279,1994,1994,1994,1994,0
20231214,110600,165279,1994,1994,1994,1994,0
20231214,110500,165279,1994,1994,1994,1994,0
20231214,110400,165279,1994,1994,1994,1994,0
20231214,110300,165279,1994,1994,1994,1994,0
20231214,110200,165279,1994,1994,1994,1994,0
20231214,110100,165279,1994,1994,1994,1994,0
20231214,110000,165279,1994,1994,1994,1994,0
20231214,105900,165279,1994,1994,1994,1994,0
20231214,105800,165279,1994,1994,1994,1994,0
20231214,105700,165279,1994,1994,1994,1994,0
20231214,105600,165279,1994,1994,1994,1994,0
20231214,105500,165279,1994,1994,1994,1994,0
20231214,105400,165279,1994,1994,1994,1994,0
20231214,105300,165279,1994,1994,1994,1994,0
20231214,105200,165279,1994,1994,1994,1994,0
20231214,105100,165279,1994,1994,1994,1994,0
20231214,105000,165279,1994,1994,1994,1994,0
20231214,104900,165279,1994,1994,1994,1994,0
20231214,104800,165279,1994,1994,1994,1994,0
20231214,104700,165279,1994,1994,1994,1994,0
20231214,104600,165279,1994,1994,1994,1994,0
20231214,104500,165279,1994,1994,1994,1994,0
20231214,104400,165279,1994,1994,1994,1994,0
20231214,104300,165279,1994,1994,1994,1994,0
20231214,104200,165279,1994,1994,1994,1994,0
20231214,104100,165279,1994,1994,1994,1994,0
20231214,104000,165279,1994,1994,1994,1994,0
20231214,103900,165279,1994,1994,1994,1994,0
20231214,103800,165279,1994,1994,1994,1994,0
20231214,103700,165279,1994,1994,1994,1994,0
20231214,103600,165279,1994,1994,1994,1994,0
20231214,103500,165279,1994,1994,1994,1994,0
20231214,103400,165279,1994,1994,1994,1994,0
20231214,103300,165279,1994,1994,1994,1994,0
20231214,103200,165279,1994,1994,1994,1994,0
20231214,103100,165279,1994,1994,1994,1994,0
20231214,103000,165279,1994,1994,1994,1994,0
20231214,102900,165279,1994,1994,1994,1994,0
20231214,102800,165279,1994,1994,1994,1994,0
20231214,102700,165279,1994,1994,1994,1994,0
20231214,102600,165279,1994,1994,1994,1994,0
20231214,102500,165279,1994,1994,1994,1994,0
20231214,102400,165279,1994,1994,1994,1994,0
20231214,102300,165279,1994,1994,1994,1994,0
20231214,102200,165279,1994,1994,1994,1994,0
20231214,102100,165279,1994,1994,1994,1994,0
20231214,102000,165279,1994,1994,1994,1994,0
20231214,101900,165279,1994,1994,1994,1994,0
20231214,101800,165279,1994,1994,1994,1994,0
20231214,101700,165279,1994,1994,1994,1994,0
20231214,101600,165279,1994,1994,1994,1994,0
20231214,101500,165279,1994,1994,1994,1994,0
20231214,101400,165279,1994,1994,1994,1994,0
20231214,101300,165279,1994,1994,1994,1994,0
20231214,101200,165279,1994,1994,1994,1994,0
20231214,101100,165279,1994,1994,1994,1994,0
20231214,101000,165279,1994,1994,1994,1994,0
20231214,100900,165279,1994,1994,1994,1994,0
20231214,100800,165279,1994,1994,1994,1994,0
20231214,100700,165279,1994,1994,1994,1994,0
20231214,100600,165279,1994,1994,1994,1994,0
20231214,100500,165279,1994,1994,1994,1994,0
20231214,100400,165279,1994,1994,1994,1994,0
20231214,100300,165279,1994,1994,1994,1994,0
20231214,100200,165279,1994,1994,1994,1994,10
20231214,100100,145339,1989,1989,1989,1989,10
20231214,100000,125449,1994,1994,1994,1994,0
20231214,095900,125449,1994,1994,1994,1994,0
20231214,095800,125449,1994,1994,1994,1994,0
20231214,095700,125449,1994,1994,1994,1994,0
20231214,095600,125449,1994,1994,1994,1994,0
20231214,095500,125449,1994,1994,1994,1994,0
20231214,095400,125449,1994,1994,1994,1994,0
20231214,095300,125449,1994,1994,1994,1994,0
20231214,095200,125449,1994,1994,1994,1994,0
20231214,095100,125449,1994,1994,1994,1994,0
20231214,095000,125449,1994,1994,1994,1994,0
20231214,094900,125449,1994,1994,1994,1994,0
20231214,094800,125449,1994,1994,1994,1994,0
20231214,094700,125449,1994,1994,1994,1994,0
20231214,094600,125449,1994,1994,1994,1994,0
20231214,094500,125449,1994,1994,1994,1994,0
20231214,094400,125449,1994,1994,1994,1994,0
20231214,094300,125449,1994,1994,1994,1994,0
20231214,094200,125449,1994,1994,1994,1994,1
20231214,094100,123455,1994,1994,1994,1994,0
20231214,094000,123455,1994,1994,1994,1994,0
20231214,093900,123455,1994,1994,1994,1994,0
20231214,093800,123455,1994,1994,1994,1994,0
20231214,093700,123455,1994,1994,1994,1994,0
20231214,093600,123455,1994,1994,1994,1994,0
20231214,093500,123455,1994,1994,1994,1994,0
20231214,093400,123455,1994,1994,1994,1994,0
20231214,093300,123455,1994,1994,1994,1994,0
20231214,093200,123455,1994,1994,1994,1994,0
20231214,093100,123455,1994,1994,1994,1994,0
20231214,093000,123455,1994,1994,1994,1994,0
20231214,092900,123455,1994,1994,1994,1994,0
20231214,092800,123455,1994,1994,1994,1994,0
20231214,092700,123455,1994,1994,1994,1994,10
20231214,092600,103515,1988,1991,1991,1988,2
20231214,092500,99536,1994,1989,1994,1988,40
20231214,092400,19950,1995,1995,1995,1995,0
20231214,092300,19950,1995,1995,1995,1995,0
20231214,092200,19950,1995,1995,1995,1995,0
20231214,092100,19950,1995,1995,1995,1995,0
20231214,092000,19950,1995,1995,1995,1995,0
20231214,091900,19950,1995,1995,1995,1995,0
20231214,091800,19950,1995,1995,1995,1995,0
20231214,091700,19950,1995,1995,1995,1995,0
20231214,091600,19950,1995,1995,1995,1995,0
20231214,091500,19950,1995,1995,1995,1995,0
20231214,091400,19950,1995,1995,1995,1995,0
20231214,091300,19950,1995,1995,1995,1995,0
20231214,091200,19950,1995,1995,1995,1995,0
20231214,091100,19950,1995,1995,1995,1995,0
20231214,091000,19950,1995,1995,1995,1995,0
20231214,090900,19950,1995,1995,1995,1995,0
20231214,090800,19950,1995,1995,1995,1995,0
20231214,090700,19950,1995,1995,1995,1995,0
20231214,090600,19950,1995,1995,1995,1995,0
20231214,090500,19950,1995,1995,1995,1995,0
20231214,090400,19950,1995,1995,1995,1995,0
20231214,090300,19950,1995,1995,1995,1995,0
20231214,090200,19950,1995,1995,1995,1995,10
20231214,090100,0,1991,1991,1991,1991,0
20231214,090000,0,1991,1991,1991,1991,0