stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,214200,16635045,1963,1963,1963,1963,75
20241205,214100,16635045,1963,1963,1963,1963,0
20241205,214000,16635045,1963,1963,1963,1963,0
20241205,213900,16635045,1963,1963,1963,1963,0
20241205,213800,16635045,1963,1963,1963,1963,0
20241205,213700,16635045,1963,1963,1963,1963,0
20241205,213600,16635045,1963,1963,1963,1963,0
20241205,213500,16635045,1963,1963,1963,1963,0
20241205,213400,16635045,1963,1963,1963,1963,0
20241205,213300,16635045,1963,1963,1963,1963,0
20241205,213200,16635045,1963,1963,1963,1963,0
20241205,213100,16635045,1963,1963,1963,1963,0
20241205,213000,16635045,1963,1963,1963,1963,0
20241205,212900,16635045,1963,1963,1963,1963,0
20241205,212800,16635045,1963,1963,1963,1963,0
20241205,212700,16635045,1963,1963,1963,1963,0
20241205,212600,16635045,1963,1963,1963,1963,0
20241205,212500,16635045,1963,1963,1963,1963,0
20241205,212400,16635045,1963,1963,1963,1963,0
20241205,212300,16635045,1963,1963,1963,1963,0
20241205,212200,16635045,1963,1963,1963,1963,0
20241205,212100,16635045,1963,1963,1963,1963,0
20241205,212000,16635045,1963,1963,1963,1963,0
20241205,211900,16635045,1963,1963,1963,1963,0
20241205,211800,16635045,1963,1963,1963,1963,0
20241205,211700,16635045,1963,1963,1963,1963,0
20241205,211600,16635045,1963,1963,1963,1963,0
20241205,211500,16635045,1963,1963,1963,1963,0
20241205,211400,16635045,1963,1963,1963,1963,0
20241205,211300,16635045,1963,1963,1963,1963,0
20241205,211200,16635045,1963,1963,1963,1963,75
20241205,211100,16635045,1963,1963,1963,1963,0
20241205,211000,16635045,1963,1963,1963,1963,0
20241205,210900,16635045,1963,1963,1963,1963,0
20241205,210800,16635045,1963,1963,1963,1963,0
20241205,210700,16635045,1963,1963,1963,1963,0
20241205,210600,16635045,1963,1963,1963,1963,0
20241205,210500,16635045,1963,1963,1963,1963,0
20241205,210400,16635045,1963,1963,1963,1963,0
20241205,210300,16635045,1963,1963,1963,1963,0
20241205,210200,16635045,1963,1963,1963,1963,0
20241205,210100,16635045,1963,1963,1963,1963,0
20241205,210000,16635045,1963,1963,1963,1963,0
20241205,205900,16635045,1963,1963,1963,1963,0
20241205,205800,16635045,1963,1963,1963,1963,0
20241205,205700,16635045,1963,1963,1963,1963,0
20241205,205600,16635045,1963,1963,1963,1963,0
20241205,205500,16635045,1963,1963,1963,1963,0
20241205,205400,16635045,1963,1963,1963,1963,0
20241205,205300,16635045,1963,1963,1963,1963,0
20241205,205200,16635045,1963,1963,1963,1963,0
20241205,205100,16635045,1963,1963,1963,1963,0
20241205,205000,16635045,1963,1963,1963,1963,0
20241205,204900,16635045,1963,1963,1963,1963,0
20241205,204800,16635045,1963,1963,1963,1963,0
20241205,204700,16635045,1963,1963,1963,1963,0
20241205,204600,16635045,1963,1963,1963,1963,0
20241205,204500,16635045,1963,1963,1963,1963,0
20241205,204400,16635045,1963,1963,1963,1963,0
20241205,204300,16635045,1963,1963,1963,1963,0
20241205,204200,16635045,1963,1963,1963,1963,75
20241205,204100,16635045,1963,1963,1963,1963,0
20241205,204000,16635045,1963,1963,1963,1963,0
20241205,203900,16635045,1963,1963,1963,1963,0
20241205,203800,16635045,1963,1963,1963,1963,0
20241205,203700,16635045,1963,1963,1963,1963,0
20241205,203600,16635045,1963,1963,1963,1963,0
20241205,203500,16635045,1963,1963,1963,1963,0
20241205,203400,16635045,1963,1963,1963,1963,0
20241205,203300,16635045,1963,1963,1963,1963,0
20241205,203200,16635045,1963,1963,1963,1963,0
20241205,203100,16635045,1963,1963,1963,1963,0
20241205,203000,16635045,1963,1963,1963,1963,0
20241205,202900,16635045,1963,1963,1963,1963,0
20241205,202800,16635045,1963,1963,1963,1963,0
20241205,202700,16635045,1963,1963,1963,1963,0
20241205,202600,16635045,1963,1963,1963,1963,0
20241205,202500,16635045,1963,1963,1963,1963,0
20241205,202400,16635045,1963,1963,1963,1963,0
20241205,202300,16635045,1963,1963,1963,1963,0
20241205,202200,16635045,1963,1963,1963,1963,0
20241205,202100,16635045,1963,1963,1963,1963,0
20241205,202000,16635045,1963,1963,1963,1963,0
20241205,201900,16635045,1963,1963,1963,1963,0
20241205,201800,16635045,1963,1963,1963,1963,0
20241205,201700,16635045,1963,1963,1963,1963,0
20241205,201600,16635045,1963,1963,1963,1963,0
20241205,201500,16635045,1963,1963,1963,1963,0
20241205,201400,16635045,1963,1963,1963,1963,0
20241205,201300,16635045,1963,1963,1963,1963,0
20241205,201200,16635045,1963,1963,1963,1963,75
20241205,201100,16635045,1963,1963,1963,1963,0
20241205,201000,16635045,1963,1963,1963,1963,0
20241205,200900,16635045,1963,1963,1963,1963,0
20241205,200800,16635045,1963,1963,1963,1963,0
20241205,200700,16635045,1963,1963,1963,1963,0
20241205,200600,16635045,1963,1963,1963,1963,0
20241205,200500,16635045,1963,1963,1963,1963,0
20241205,200400,16635045,1963,1963,1963,1963,0
20241205,200300,16635045,1963,1963,1963,1963,0
20241205,200200,16635045,1963,1963,1963,1963,0
20241205,200100,16635045,1963,1963,1963,1963,0
20241205,200000,16635045,1963,1963,1963,1963,0
20241205,195900,16635045,1963,1963,1963,1963,0
20241205,195800,16635045,1963,1963,1963,1963,0
20241205,195700,16635045,1963,1963,1963,1963,0
20241205,195600,16635045,1963,1963,1963,1963,0
20241205,195500,16635045,1963,1963,1963,1963,0
20241205,195400,16635045,1963,1963,1963,1963,0
20241205,195300,16635045,1963,1963,1963,1963,0
20241205,195200,16635045,1963,1963,1963,1963,0
20241205,195100,16635045,1963,1963,1963,1963,0
20241205,195000,16635045,1963,1963,1963,1963,0
20241205,194900,16635045,1963,1963,1963,1963,0
20241205,194800,16635045,1963,1963,1963,1963,0
20241205,194700,16635045,1963,1963,1963,1963,0
20241205,194600,16635045,1963,1963,1963,1963,0
20241205,194500,16635045,1963,1963,1963,1963,0
20241205,194400,16635045,1963,1963,1963,1963,0
20241205,194300,16635045,1963,1963,1963,1963,0
20241205,194200,16635045,1963,1963,1963,1963,75
20241205,194100,16635045,1963,1963,1963,1963,0
20241205,194000,16635045,1963,1963,1963,1963,0
20241205,193900,16635045,1963,1963,1963,1963,0
20241205,193800,16635045,1963,1963,1963,1963,0
20241205,193700,16635045,1963,1963,1963,1963,0
20241205,193600,16635045,1963,1963,1963,1963,0
20241205,193500,16635045,1963,1963,1963,1963,0
20241205,193400,16635045,1963,1963,1963,1963,0
20241205,193300,16635045,1963,1963,1963,1963,0
20241205,193200,16635045,1963,1963,1963,1963,0
20241205,193100,16635045,1963,1963,1963,1963,0
20241205,193000,16635045,1963,1963,1963,1963,0
20241205,192900,16635045,1963,1963,1963,1963,0
20241205,192800,16635045,1963,1963,1963,1963,0
20241205,192700,16635045,1963,1963,1963,1963,0
20241205,192600,16635045,1963,1963,1963,1963,0
20241205,192500,16635045,1963,1963,1963,1963,0
20241205,192400,16635045,1963,1963,1963,1963,0
20241205,192300,16635045,1963,1963,1963,1963,0
20241205,192200,16635045,1963,1963,1963,1963,0
20241205,192100,16635045,1963,1963,1963,1963,0
20241205,192000,16635045,1963,1963,1963,1963,0
20241205,191900,16635045,1963,1963,1963,1963,0
20241205,191800,16635045,1963,1963,1963,1963,0
20241205,191700,16635045,1963,1963,1963,1963,0
20241205,191600,16635045,1963,1963,1963,1963,0
20241205,191500,16635045,1963,1963,1963,1963,0
20241205,191400,16635045,1963,1963,1963,1963,0
20241205,191300,16635045,1963,1963,1963,1963,0
20241205,191200,16635045,1963,1963,1963,1963,75
20241205,191100,16635045,1963,1963,1963,1963,0
20241205,191000,16635045,1963,1963,1963,1963,0
20241205,190900,16635045,1963,1963,1963,1963,0
20241205,190800,16635045,1963,1963,1963,1963,0
20241205,190700,16635045,1963,1963,1963,1963,0
20241205,190600,16635045,1963,1963,1963,1963,0
20241205,190500,16635045,1963,1963,1963,1963,0
20241205,190400,16635045,1963,1963,1963,1963,0
20241205,190300,16635045,1963,1963,1963,1963,0
20241205,190200,16635045,1963,1963,1963,1963,0
20241205,190100,16635045,1963,1963,1963,1963,0
20241205,190000,16635045,1963,1963,1963,1963,0
20241205,185900,16635045,1963,1963,1963,1963,0
20241205,185800,16635045,1963,1963,1963,1963,0
20241205,185700,16635045,1963,1963,1963,1963,0
20241205,185600,16635045,1963,1963,1963,1963,0
20241205,185500,16635045,1963,1963,1963,1963,0
20241205,185400,16635045,1963,1963,1963,1963,0
20241205,185300,16635045,1963,1963,1963,1963,0
20241205,185200,16635045,1963,1963,1963,1963,0
20241205,185100,16635045,1963,1963,1963,1963,0
20241205,185000,16635045,1963,1963,1963,1963,0
20241205,184900,16635045,1963,1963,1963,1963,0
20241205,184800,16635045,1963,1963,1963,1963,0
20241205,184700,16635045,1963,1963,1963,1963,0
20241205,184600,16635045,1963,1963,1963,1963,0
20241205,184500,16635045,1963,1963,1963,1963,0
20241205,184400,16635045,1963,1963,1963,1963,0
20241205,184300,16635045,1963,1963,1963,1963,0
20241205,184200,16635045,1963,1963,1963,1963,75
20241205,184100,16635045,1963,1963,1963,1963,0
20241205,184000,16635045,1963,1963,1963,1963,0
20241205,183900,16635045,1963,1963,1963,1963,0
20241205,183800,16635045,1963,1963,1963,1963,0
20241205,183700,16635045,1963,1963,1963,1963,0
20241205,183600,16635045,1963,1963,1963,1963,0
20241205,183500,16635045,1963,1963,1963,1963,0
20241205,183400,16635045,1963,1963,1963,1963,0
20241205,183300,16635045,1963,1963,1963,1963,0
20241205,183200,16635045,1963,1963,1963,1963,0
20241205,183100,16635045,1963,1963,1963,1963,0
20241205,183000,16635045,1963,1963,1963,1963,0
20241205,182900,16635045,1963,1963,1963,1963,0
20241205,182800,16635045,1963,1963,1963,1963,0
20241205,182700,16635045,1963,1963,1963,1963,0
20241205,182600,16635045,1963,1963,1963,1963,0
20241205,182500,16635045,1963,1963,1963,1963,0
20241205,182400,16635045,1963,1963,1963,1963,0
20241205,182300,16635045,1963,1963,1963,1963,0
20241205,182200,16635045,1963,1963,1963,1963,0
20241205,182100,16635045,1963,1963,1963,1963,0
20241205,182000,16635045,1963,1963,1963,1963,0
20241205,181900,16635045,1963,1963,1963,1963,0
20241205,181800,16635045,1963,1963,1963,1963,0
20241205,181700,16635045,1963,1963,1963,1963,0
20241205,181600,16635045,1963,1963,1963,1963,0
20241205,181500,16635045,1963,1963,1963,1963,0
20241205,181400,16635045,1963,1963,1963,1963,0
20241205,181300,16635045,1963,1963,1963,1963,0
20241205,181200,16635045,1963,1963,1963,1963,75
20241205,181100,16635045,1963,1963,1963,1963,0
20241205,181000,16635045,1963,1963,1963,1963,0
20241205,180900,16635045,1963,1963,1963,1963,0
20241205,180800,16635045,1963,1963,1963,1963,0
20241205,180700,16635045,1963,1963,1963,1963,0
20241205,180600,16635045,1963,1963,1963,1963,0
20241205,180500,16635045,1963,1963,1963,1963,0
20241205,180400,16635045,1963,1963,1963,1963,0
20241205,180300,16635045,1963,1963,1963,1963,0
20241205,180200,16635045,1963,1963,1963,1963,0
20241205,180100,16635045,1963,1963,1963,1963,0
20241205,180000,16635045,1963,1963,1963,1963,0
20241205,175900,16635045,1963,1963,1963,1963,0
20241205,175800,16635045,1963,1963,1963,1963,0
20241205,175700,16635045,1963,1963,1963,1963,0
20241205,175600,16635045,1963,1963,1963,1963,0
20241205,175500,16635045,1963,1963,1963,1963,0
20241205,175400,16635045,1963,1963,1963,1963,0
20241205,175300,16635045,1963,1963,1963,1963,0
20241205,175200,16635045,1963,1963,1963,1963,0
20241205,175100,16635045,1963,1963,1963,1963,0
20241205,175000,16635045,1963,1963,1963,1963,0
20241205,174900,16635045,1963,1963,1963,1963,0
20241205,174800,16635045,1963,1963,1963,1963,0
20241205,174700,16635045,1963,1963,1963,1963,0
20241205,174600,16635045,1963,1963,1963,1963,0
20241205,174500,16635045,1963,1963,1963,1963,0
20241205,174400,16635045,1963,1963,1963,1963,0
20241205,174300,16635045,1963,1963,1963,1963,0
20241205,174200,16635045,1963,1963,1963,1963,75
20241205,174100,16635045,1963,1963,1963,1963,0
20241205,174000,16635045,1963,1963,1963,1963,0
20241205,173900,16635045,1963,1963,1963,1963,0
20241205,173800,16635045,1963,1963,1963,1963,0
20241205,173700,16635045,1963,1963,1963,1963,0
20241205,173600,16635045,1963,1963,1963,1963,0
20241205,173500,16635045,1963,1963,1963,1963,0
20241205,173400,16635045,1963,1963,1963,1963,0
20241205,173300,16635045,1963,1963,1963,1963,0
20241205,173200,16635045,1963,1963,1963,1963,0
20241205,173100,16635045,1963,1963,1963,1963,0
20241205,173000,16635045,1963,1963,1963,1963,0
20241205,172900,16635045,1963,1963,1963,1963,0
20241205,172800,16635045,1963,1963,1963,1963,0
20241205,172700,16635045,1963,1963,1963,1963,0
20241205,172600,16635045,1963,1963,1963,1963,0
20241205,172500,16635045,1963,1963,1963,1963,0
20241205,172400,16635045,1963,1963,1963,1963,0
20241205,172300,16635045,1963,1963,1963,1963,0
20241205,172200,16635045,1963,1963,1963,1963,0
20241205,172100,16635045,1963,1963,1963,1963,0
20241205,172000,16635045,1963,1963,1963,1963,0
20241205,171900,16635045,1963,1963,1963,1963,0
20241205,171800,16635045,1963,1963,1963,1963,0
20241205,171700,16635045,1963,1963,1963,1963,0
20241205,171600,16635045,1963,1963,1963,1963,0
20241205,171500,16635045,1963,1963,1963,1963,0
20241205,171400,16635045,1963,1963,1963,1963,0
20241205,171300,16635045,1963,1963,1963,1963,0
20241205,171200,16635045,1963,1963,1963,1963,75
20241205,171100,16635045,1963,1963,1963,1963,0
20241205,171000,16635045,1963,1963,1963,1963,0
20241205,170900,16635045,1963,1963,1963,1963,0
20241205,170800,16635045,1963,1963,1963,1963,0
20241205,170700,16635045,1963,1963,1963,1963,0
20241205,170600,16635045,1963,1963,1963,1963,0
20241205,170500,16635045,1963,1963,1963,1963,0
20241205,170400,16635045,1963,1963,1963,1963,0
20241205,170300,16635045,1963,1963,1963,1963,0
20241205,170200,16635045,1963,1963,1963,1963,0
20241205,170100,16635045,1963,1963,1963,1963,0
20241205,170000,16635045,1963,1963,1963,1963,0
20241205,165900,16635045,1963,1963,1963,1963,0
20241205,165800,16635045,1963,1963,1963,1963,0
20241205,165700,16635045,1963,1963,1963,1963,0
20241205,165600,16635045,1963,1963,1963,1963,0
20241205,165500,16635045,1963,1963,1963,1963,0
20241205,165400,16635045,1963,1963,1963,1963,0
20241205,165300,16635045,1963,1963,1963,1963,0
20241205,165200,16635045,1963,1963,1963,1963,0
20241205,165100,16635045,1963,1963,1963,1963,0
20241205,165000,16635045,1963,1963,1963,1963,0
20241205,164900,16635045,1963,1963,1963,1963,0
20241205,164800,16635045,1963,1963,1963,1963,0
20241205,164700,16635045,1963,1963,1963,1963,0
20241205,164600,16635045,1963,1963,1963,1963,0
20241205,164500,16635045,1963,1963,1963,1963,0
20241205,164400,16635045,1963,1963,1963,1963,0
20241205,164300,16635045,1963,1963,1963,1963,0
20241205,164200,16635045,1963,1963,1963,1963,75
20241205,164100,16635045,1963,1963,1963,1963,0
20241205,164000,16635045,1963,1963,1963,1963,0
20241205,163900,16635045,1963,1963,1963,1963,0
20241205,163800,16635045,1963,1963,1963,1963,0
20241205,163700,16635045,1963,1963,1963,1963,0
20241205,163600,16635045,1963,1963,1963,1963,0
20241205,163500,16635045,1963,1963,1963,1963,0
20241205,163400,16635045,1963,1963,1963,1963,0
20241205,163300,16635045,1963,1963,1963,1963,0
20241205,163200,16635045,1963,1963,1963,1963,0
20241205,163100,16635045,1963,1963,1963,1963,0
20241205,163000,16635045,1963,1963,1963,1963,0
20241205,162900,16635045,1963,1963,1963,1963,0
20241205,162800,16635045,1963,1963,1963,1963,0
20241205,162700,16635045,1963,1963,1963,1963,0
20241205,162600,16635045,1963,1963,1963,1963,0
20241205,162500,16635045,1963,1963,1963,1963,0
20241205,162400,16635045,1963,1963,1963,1963,0
20241205,162300,16635045,1963,1963,1963,1963,0
20241205,162200,16635045,1963,1963,1963,1963,0
20241205,162100,16635045,1963,1963,1963,1963,0
20241205,162000,16635045,1963,1963,1963,1963,0
20241205,161900,16635045,1963,1963,1963,1963,0
20241205,161800,16635045,1963,1963,1963,1963,0
20241205,161700,16635045,1963,1963,1963,1963,0
20241205,161600,16635045,1963,1963,1963,1963,0
20241205,161500,16635045,1963,1963,1963,1963,0
20241205,161400,16635045,1963,1963,1963,1963,0
20241205,161300,16635045,1963,1963,1963,1963,0
20241205,161200,16635045,1963,1963,1963,1963,75
20241205,161100,16635045,1963,1963,1963,1963,0
20241205,161000,16635045,1963,1963,1963,1963,0
20241205,160900,16635045,1963,1963,1963,1963,0
20241205,160800,16635045,1963,1963,1963,1963,0
20241205,160700,16635045,1963,1963,1963,1963,0
20241205,160600,16635045,1963,1963,1963,1963,0
20241205,160500,16635045,1963,1963,1963,1963,0
20241205,160400,16635045,1963,1963,1963,1963,0
20241205,160300,16635045,1963,1963,1963,1963,0
20241205,160200,16635045,1963,1963,1963,1963,0
20241205,160100,16635045,1963,1963,1963,1963,0
20241205,160000,16635045,1963,1963,1963,1963,0
20241205,155900,16635045,1963,1963,1963,1963,0
20241205,155800,16635045,1963,1963,1963,1963,0
20241205,155700,16635045,1963,1963,1963,1963,0
20241205,155600,16635045,1963,1963,1963,1963,0
20241205,155500,16635045,1963,1963,1963,1963,0
20241205,155400,16635045,1963,1963,1963,1963,0
20241205,155300,16635045,1963,1963,1963,1963,0
20241205,155200,16635045,1963,1963,1963,1963,0
20241205,155100,16635045,1963,1963,1963,1963,0
20241205,155000,16635045,1963,1963,1963,1963,0
20241205,154900,16635045,1963,1963,1963,1963,0
20241205,154800,16635045,1963,1963,1963,1963,0
20241205,154700,16635045,1963,1963,1963,1963,0
20241205,154600,16635045,1963,1963,1963,1963,0
20241205,154500,16635045,1963,1963,1963,1963,0
20241205,154400,16635045,1963,1963,1963,1963,0
20241205,154300,16635045,1963,1963,1963,1963,0
20241205,154200,16635045,1963,1963,1963,1963,75
20241205,154100,16635045,1963,1963,1963,1963,0
20241205,154000,16635045,1963,1963,1963,1963,0
20241205,153900,16635045,1963,1963,1963,1963,0
20241205,153800,16635045,1963,1963,1963,1963,0
20241205,153700,16635045,1963,1963,1963,1963,0
20241205,153600,16635045,1963,1963,1963,1963,0
20241205,153500,16635045,1963,1963,1963,1963,0
20241205,153400,16635045,1963,1963,1963,1963,0
20241205,153300,16635045,1963,1963,1963,1963,0
20241205,153200,16635045,1963,1963,1963,1963,0
20241205,153100,16635045,1963,1963,1963,1963,0
20241205,153000,16635045,1963,1963,1963,1963,75
20241205,152900,16487820,1954,1954,1954,1954,0
20241205,152800,16487820,1954,1954,1954,1954,0
20241205,152700,16487820,1954,1954,1954,1954,0
20241205,152600,16487820,1954,1954,1954,1954,0
20241205,152500,16487820,1954,1954,1954,1954,0
20241205,152400,16487820,1954,1954,1954,1954,0
20241205,152300,16487820,1954,1954,1954,1954,0
20241205,152200,16487820,1954,1954,1954,1954,0
20241205,152100,16487820,1954,1954,1954,1954,0
20241205,152000,16487820,1954,1954,1954,1954,0
20241205,151900,16487820,1954,1954,1954,1954,0
20241205,151800,16487820,1954,1954,1954,1954,0
20241205,151700,16487820,1954,1954,1954,1954,0
20241205,151600,16487820,1954,1954,1954,1954,0
20241205,151500,16487820,1954,1954,1954,1954,0
20241205,151400,16487820,1954,1954,1954,1954,0
20241205,151300,16487820,1954,1954,1954,1954,0
20241205,151200,16487820,1954,1954,1954,1954,0
20241205,151100,16487820,1954,1957,1957,1954,1400
20241205,151000,13750046,1962,1962,1962,1962,0
20241205,150900,13750046,1962,1962,1962,1962,546
20241205,150800,12678794,1962,1962,1962,1962,0
20241205,150700,12678794,1962,1962,1962,1962,0
20241205,150600,12678794,1962,1962,1962,1962,0
20241205,150500,12678794,1962,1962,1962,1962,0
20241205,150400,12678794,1962,1962,1962,1962,0
20241205,150300,12678794,1962,1962,1962,1962,0
20241205,150200,12678794,1962,1962,1962,1962,31
20241205,150100,12617972,1963,1963,1963,1963,0
20241205,150000,12617972,1963,1963,1963,1963,0
20241205,145900,12617972,1963,1963,1963,1963,1
20241205,145800,12616009,1962,1962,1962,1962,0
20241205,145700,12616009,1962,1962,1962,1962,0
20241205,145600,12616009,1962,1962,1962,1962,0
20241205,145500,12616009,1962,1962,1962,1962,0
20241205,145400,12616009,1962,1962,1962,1962,0
20241205,145300,12616009,1962,1962,1962,1962,19
20241205,145200,12578731,1962,1962,1962,1962,0
20241205,145100,12578731,1962,1962,1962,1962,0
20241205,145000,12578731,1962,1962,1962,1962,0
20241205,144900,12578731,1962,1962,1962,1962,0
20241205,144800,12578731,1962,1962,1962,1962,0
20241205,144700,12578731,1962,1962,1962,1962,0
20241205,144600,12578731,1962,1962,1962,1962,0
20241205,144500,12578731,1962,1962,1962,1962,0
20241205,144400,12578731,1962,1962,1962,1962,0
20241205,144300,12578731,1962,1962,1962,1962,0
20241205,144200,12578731,1962,1962,1962,1962,0
20241205,144100,12578731,1962,1962,1962,1962,1
20241205,144000,12576769,1957,1957,1957,1957,0
20241205,143900,12576769,1957,1957,1957,1957,0
20241205,143800,12576769,1957,1957,1957,1957,0
20241205,143700,12576769,1957,1957,1957,1957,0
20241205,143600,12576769,1957,1957,1957,1957,0
20241205,143500,12576769,1957,1957,1957,1957,0
20241205,143400,12576769,1957,1957,1957,1957,0
20241205,143300,12576769,1957,1957,1957,1957,0
20241205,143200,12576769,1957,1957,1957,1957,0
20241205,143100,12576769,1957,1957,1957,1957,0
20241205,143000,12576769,1957,1957,1957,1957,0
20241205,142900,12576769,1957,1957,1957,1957,0
20241205,142800,12576769,1957,1957,1957,1957,0
20241205,142700,12576769,1957,1957,1957,1957,0
20241205,142600,12576769,1957,1957,1957,1957,0
20241205,142500,12576769,1957,1957,1957,1957,0
20241205,142400,12576769,1957,1957,1957,1957,0
20241205,142300,12576769,1957,1957,1957,1957,0
20241205,142200,12576769,1957,1957,1957,1957,0
20241205,142100,12576769,1957,1957,1957,1957,0
20241205,142000,12576769,1957,1957,1957,1957,0
20241205,141900,12576769,1957,1957,1957,1957,0
20241205,141800,12576769,1957,1957,1957,1957,0
20241205,141700,12576769,1957,1957,1957,1957,0
20241205,141600,12576769,1957,1957,1957,1957,0
20241205,141500,12576769,1957,1957,1957,1957,0
20241205,141400,12576769,1957,1957,1957,1957,0
20241205,141300,12576769,1957,1957,1957,1957,0
20241205,141200,12576769,1957,1957,1957,1957,0
20241205,141100,12576769,1957,1957,1957,1957,10
20241205,141000,12557199,1956,1956,1956,1956,0
20241205,140900,12557199,1956,1956,1956,1956,0
20241205,140800,12557199,1956,1956,1956,1956,0
20241205,140700,12557199,1956,1956,1956,1956,0
20241205,140600,12557199,1956,1956,1956,1956,0
20241205,140500,12557199,1956,1956,1956,1956,0
20241205,140400,12557199,1956,1956,1956,1956,0
20241205,140300,12557199,1956,1956,1956,1956,0
20241205,140200,12557199,1956,1956,1956,1956,0
20241205,140100,12557199,1956,1956,1956,1956,0
20241205,140000,12557199,1956,1956,1956,1956,0
20241205,135900,12557199,1956,1956,1956,1956,0
20241205,135800,12557199,1956,1956,1956,1956,0
20241205,135700,12557199,1956,1956,1956,1956,0
20241205,135600,12557199,1956,1956,1956,1956,0
20241205,135500,12557199,1956,1956,1956,1956,0
20241205,135400,12557199,1956,1956,1956,1956,0
20241205,135300,12557199,1956,1956,1956,1956,0
20241205,135200,12557199,1956,1956,1956,1956,0
20241205,135100,12557199,1956,1956,1956,1956,0
20241205,135000,12557199,1956,1956,1956,1956,0
20241205,134900,12557199,1956,1956,1956,1956,0
20241205,134800,12557199,1956,1956,1956,1956,0
20241205,134700,12557199,1956,1956,1956,1956,0
20241205,134600,12557199,1956,1956,1956,1956,0
20241205,134500,12557199,1956,1956,1956,1956,0
20241205,134400,12557199,1956,1956,1956,1956,0
20241205,134300,12557199,1956,1956,1956,1956,0
20241205,134200,12557199,1956,1956,1956,1956,0
20241205,134100,12557199,1956,1956,1956,1956,0
20241205,134000,12557199,1956,1956,1956,1956,0
20241205,133900,12557199,1956,1956,1956,1956,0
20241205,133800,12557199,1956,1956,1956,1956,0
20241205,133700,12557199,1956,1956,1956,1956,0
20241205,133600,12557199,1956,1956,1956,1956,0
20241205,133500,12557199,1956,1956,1956,1956,0
20241205,133400,12557199,1956,1956,1956,1956,0
20241205,133300,12557199,1956,1956,1956,1956,0
20241205,133200,12557199,1956,1956,1956,1956,0
20241205,133100,12557199,1956,1956,1956,1956,0
20241205,133000,12557199,1956,1956,1956,1956,0
20241205,132900,12557199,1956,1956,1956,1956,0
20241205,132800,12557199,1956,1956,1956,1956,0
20241205,132700,12557199,1956,1956,1956,1956,0
20241205,132600,12557199,1956,1956,1956,1956,0
20241205,132500,12557199,1956,1956,1956,1956,0
20241205,132400,12557199,1956,1956,1956,1956,0
20241205,132300,12557199,1956,1956,1956,1956,0
20241205,132200,12557199,1956,1956,1956,1956,0
20241205,132100,12557199,1956,1956,1956,1956,0
20241205,132000,12557199,1956,1956,1956,1956,0
20241205,131900,12557199,1956,1956,1956,1956,0
20241205,131800,12557199,1956,1956,1956,1956,0
20241205,131700,12557199,1956,1956,1956,1956,0
20241205,131600,12557199,1956,1956,1956,1956,0
20241205,131500,12557199,1956,1956,1956,1956,0
20241205,131400,12557199,1956,1956,1956,1956,0
20241205,131300,12557199,1956,1956,1956,1956,0
20241205,131200,12557199,1956,1956,1956,1956,0
20241205,131100,12557199,1956,1956,1956,1956,0
20241205,131000,12557199,1956,1956,1956,1956,0
20241205,130900,12557199,1956,1956,1956,1956,0
20241205,130800,12557199,1956,1956,1956,1956,0
20241205,130700,12557199,1956,1956,1956,1956,0
20241205,130600,12557199,1956,1956,1956,1956,0
20241205,130500,12557199,1956,1956,1956,1956,0
20241205,130400,12557199,1956,1959,1959,1956,100
20241205,130300,12361440,1962,1962,1962,1962,0
20241205,130200,12361440,1962,1962,1962,1962,0
20241205,130100,12361440,1962,1962,1962,1962,0
20241205,130000,12361440,1962,1962,1962,1962,0
20241205,125900,12361440,1962,1962,1962,1962,1
20241205,125800,12359478,1966,1966,1966,1966,0
20241205,125700,12359478,1966,1966,1966,1966,0
20241205,125600,12359478,1966,1966,1966,1966,0
20241205,125500,12359478,1966,1966,1966,1966,0
20241205,125400,12359478,1966,1966,1966,1966,0
20241205,125300,12359478,1966,1966,1966,1966,0
20241205,125200,12359478,1966,1966,1966,1966,0
20241205,125100,12359478,1966,1966,1966,1966,0
20241205,125000,12359478,1966,1966,1966,1966,0
20241205,124900,12359478,1966,1966,1966,1966,0
20241205,124800,12359478,1966,1966,1966,1966,0
20241205,124700,12359478,1966,1966,1966,1966,0
20241205,124600,12359478,1966,1966,1966,1966,0
20241205,124500,12359478,1966,1966,1966,1966,0
20241205,124400,12359478,1966,1966,1966,1966,0
20241205,124300,12359478,1966,1966,1966,1966,0
20241205,124200,12359478,1966,1966,1966,1966,0
20241205,124100,12359478,1966,1966,1966,1966,0
20241205,124000,12359478,1966,1966,1966,1966,0
20241205,123900,12359478,1966,1966,1966,1966,0
20241205,123800,12359478,1966,1966,1966,1966,0
20241205,123700,12359478,1966,1966,1966,1966,0
20241205,123600,12359478,1966,1966,1966,1966,0
20241205,123500,12359478,1966,1966,1966,1966,0
20241205,123400,12359478,1966,1966,1966,1966,0
20241205,123300,12359478,1966,1966,1966,1966,0
20241205,123200,12359478,1966,1966,1966,1966,0
20241205,123100,12359478,1966,1966,1966,1966,0
20241205,123000,12359478,1966,1966,1966,1966,0
20241205,122900,12359478,1966,1966,1966,1966,0
20241205,122800,12359478,1966,1966,1966,1966,0
20241205,122700,12359478,1966,1966,1966,1966,0
20241205,122600,12359478,1966,1966,1966,1966,0
20241205,122500,12359478,1966,1966,1966,1966,0
20241205,122400,12359478,1966,1966,1966,1966,0
20241205,122300,12359478,1966,1966,1966,1966,0
20241205,122200,12359478,1966,1966,1966,1966,0
20241205,122100,12359478,1966,1966,1966,1966,0
20241205,122000,12359478,1966,1966,1966,1966,0
20241205,121900,12359478,1966,1966,1966,1966,0
20241205,121800,12359478,1966,1966,1966,1966,0
20241205,121700,12359478,1966,1966,1966,1966,0
20241205,121600,12359478,1966,1966,1966,1966,0
20241205,121500,12359478,1966,1966,1966,1966,0
20241205,121400,12359478,1966,1966,1966,1966,0
20241205,121300,12359478,1966,1966,1966,1966,2
20241205,121200,12355546,1954,1954,1954,1954,0
20241205,121100,12355546,1954,1954,1954,1954,0
20241205,121000,12355546,1954,1954,1954,1954,0
20241205,120900,12355546,1954,1954,1954,1954,0
20241205,120800,12355546,1954,1954,1954,1954,0
20241205,120700,12355546,1954,1954,1954,1954,0
20241205,120600,12355546,1954,1954,1954,1954,0
20241205,120500,12355546,1954,1954,1954,1954,0
20241205,120400,12355546,1954,1954,1954,1954,0
20241205,120300,12355546,1954,1954,1954,1954,0
20241205,120200,12355546,1954,1954,1954,1954,0
20241205,120100,12355546,1954,1954,1954,1954,0
20241205,120000,12355546,1954,1954,1954,1954,0
20241205,115900,12355546,1954,1954,1954,1954,0
20241205,115800,12355546,1954,1954,1954,1954,0
20241205,115700,12355546,1954,1954,1954,1954,0
20241205,115600,12355546,1954,1954,1954,1954,0
20241205,115500,12355546,1954,1954,1954,1954,0
20241205,115400,12355546,1954,1954,1954,1954,0
20241205,115300,12355546,1954,1954,1954,1954,0
20241205,115200,12355546,1954,1954,1954,1954,0
20241205,115100,12355546,1954,1954,1954,1954,0
20241205,115000,12355546,1954,1954,1954,1954,0
20241205,114900,12355546,1954,1954,1954,1954,0
20241205,114800,12355546,1954,1954,1954,1954,0
20241205,114700,12355546,1954,1954,1954,1954,0
20241205,114600,12355546,1954,1954,1954,1954,0
20241205,114500,12355546,1954,1954,1954,1954,0
20241205,114400,12355546,1954,1954,1954,1954,0
20241205,114300,12355546,1954,1954,1954,1954,0
20241205,114200,12355546,1954,1954,1954,1954,0
20241205,114100,12355546,1954,1954,1954,1954,0
20241205,114000,12355546,1954,1954,1954,1954,0
20241205,113900,12355546,1954,1954,1954,1954,0
20241205,113800,12355546,1954,1954,1954,1954,0
20241205,113700,12355546,1954,1954,1954,1954,0
20241205,113600,12355546,1954,1954,1954,1954,0
20241205,113500,12355546,1954,1954,1954,1954,0
20241205,113400,12355546,1954,1954,1954,1954,0
20241205,113300,12355546,1954,1954,1954,1954,0
20241205,113200,12355546,1954,1954,1954,1954,0
20241205,113100,12355546,1954,1954,1954,1954,0
20241205,113000,12355546,1954,1954,1954,1954,0
20241205,112900,12355546,1954,1954,1954,1954,0
20241205,112800,12355546,1954,1954,1954,1954,0
20241205,112700,12355546,1954,1954,1954,1954,0
20241205,112600,12355546,1954,1954,1954,1954,0
20241205,112500,12355546,1954,1955,1955,1954,5000
20241205,112400,2585495,1970,1970,1970,1970,0
20241205,112300,2585495,1970,1970,1970,1970,0
20241205,112200,2585495,1970,1970,1970,1970,0
20241205,112100,2585495,1970,1970,1970,1970,0
20241205,112000,2585495,1970,1970,1970,1970,0
20241205,111900,2585495,1970,1970,1970,1970,0
20241205,111800,2585495,1970,1970,1970,1970,0
20241205,111700,2585495,1970,1970,1970,1970,0
20241205,111600,2585495,1970,1970,1970,1970,0
20241205,111500,2585495,1970,1970,1970,1970,0
20241205,111400,2585495,1970,1970,1970,1970,0
20241205,111300,2585495,1970,1970,1970,1970,0
20241205,111200,2585495,1970,1970,1970,1970,0
20241205,111100,2585495,1970,1970,1970,1970,0
20241205,111000,2585495,1970,1970,1970,1970,0
20241205,110900,2585495,1970,1970,1970,1970,0
20241205,110800,2585495,1970,1970,1970,1970,0
20241205,110700,2585495,1970,1970,1970,1970,0
20241205,110600,2585495,1970,1970,1970,1970,0
20241205,110500,2585495,1970,1970,1970,1970,0
20241205,110400,2585495,1970,1970,1970,1970,0
20241205,110300,2585495,1970,1970,1970,1970,0
20241205,110200,2585495,1970,1970,1970,1970,0
20241205,110100,2585495,1970,1970,1970,1970,0
20241205,110000,2585495,1970,1970,1970,1970,0
20241205,105900,2585495,1970,1970,1970,1970,0
20241205,105800,2585495,1970,1970,1970,1970,0
20241205,105700,2585495,1970,1970,1970,1970,0
20241205,105600,2585495,1970,1970,1970,1970,0
20241205,105500,2585495,1970,1970,1970,1970,0
20241205,105400,2585495,1970,1970,1970,1970,0
20241205,105300,2585495,1970,1970,1970,1970,0
20241205,105200,2585495,1970,1970,1970,1970,0
20241205,105100,2585495,1970,1970,1970,1970,0
20241205,105000,2585495,1970,1970,1970,1970,0
20241205,104900,2585495,1970,1970,1970,1970,0
20241205,104800,2585495,1970,1970,1970,1970,0
20241205,104700,2585495,1970,1970,1970,1970,0
20241205,104600,2585495,1970,1970,1970,1970,0
20241205,104500,2585495,1970,1970,1970,1970,0
20241205,104400,2585495,1970,1970,1970,1970,0
20241205,104300,2585495,1970,1970,1970,1970,0
20241205,104200,2585495,1970,1970,1970,1970,0
20241205,104100,2585495,1970,1970,1970,1970,0
20241205,104000,2585495,1970,1970,1970,1970,0
20241205,103900,2585495,1970,1970,1970,1970,0
20241205,103800,2585495,1970,1970,1970,1970,0
20241205,103700,2585495,1970,1970,1970,1970,0
20241205,103600,2585495,1970,1970,1970,1970,0
20241205,103500,2585495,1970,1970,1970,1970,0
20241205,103400,2585495,1970,1970,1970,1970,0
20241205,103300,2585495,1970,1970,1970,1970,0
20241205,103200,2585495,1970,1970,1970,1970,0
20241205,103100,2585495,1970,1970,1970,1970,0
20241205,103000,2585495,1970,1970,1970,1970,0
20241205,102900,2585495,1970,1970,1970,1970,0
20241205,102800,2585495,1970,1970,1970,1970,0
20241205,102700,2585495,1970,1970,1970,1970,0
20241205,102600,2585495,1970,1970,1970,1970,0
20241205,102500,2585495,1970,1970,1970,1970,5
20241205,102400,2575645,1970,1970,1970,1970,0
20241205,102300,2575645,1970,1970,1970,1970,0
20241205,102200,2575645,1970,1970,1970,1970,0
20241205,102100,2575645,1970,1970,1970,1970,0
20241205,102000,2575645,1970,1970,1970,1970,0
20241205,101900,2575645,1970,1970,1970,1970,0
20241205,101800,2575645,1970,1970,1970,1970,0
20241205,101700,2575645,1970,1970,1970,1970,0
20241205,101600,2575645,1970,1970,1970,1970,0
20241205,101500,2575645,1970,1970,1970,1970,0
20241205,101400,2575645,1970,1970,1970,1970,0
20241205,101300,2575645,1970,1970,1970,1970,0
20241205,101200,2575645,1970,1970,1970,1970,0
20241205,101100,2575645,1970,1970,1970,1970,0
20241205,101000,2575645,1970,1970,1970,1970,0
20241205,100900,2575645,1970,1970,1970,1970,0
20241205,100800,2575645,1970,1970,1970,1970,0
20241205,100700,2575645,1970,1970,1970,1970,0
20241205,100600,2575645,1970,1970,1970,1970,0
20241205,100500,2575645,1970,1970,1970,1970,0
20241205,100400,2575645,1970,1970,1970,1970,2
20241205,100300,2571705,1953,1953,1953,1953,0
20241205,100200,2571705,1953,1953,1953,1953,0
20241205,100100,2571705,1953,1953,1953,1953,0
20241205,100000,2571705,1953,1953,1953,1953,0
20241205,095900,2571705,1953,1953,1953,1953,0
20241205,095800,2571705,1953,1953,1953,1953,0
20241205,095700,2571705,1953,1953,1953,1953,0
20241205,095600,2571705,1953,1954,1954,1953,102
20241205,095500,2372471,1960,1960,1960,1960,0
20241205,095400,2372471,1960,1960,1960,1960,0
20241205,095300,2372471,1960,1960,1960,1960,0
20241205,095200,2372471,1960,1960,1960,1960,52
20241205,095100,2270551,1960,1960,1960,1960,0
20241205,095000,2270551,1960,1960,1960,1960,0
20241205,094900,2270551,1960,1960,1960,1960,0
20241205,094800,2270551,1960,1960,1960,1960,447
20241205,094700,1394431,1954,1954,1954,1954,0
20241205,094600,1394431,1954,1954,1954,1954,0
20241205,094500,1394431,1954,1954,1954,1954,0
20241205,094400,1394431,1954,1954,1954,1954,0
20241205,094300,1394431,1954,1954,1954,1954,0
20241205,094200,1394431,1954,1960,1960,1954,43
20241205,094100,1310332,1994,1994,1994,1994,0
20241205,094000,1310332,1994,1994,1994,1994,0
20241205,093900,1310332,1994,1994,1994,1994,100
20241205,093800,1110932,1994,1994,1994,1994,1
20241205,093700,1108938,1970,1970,1970,1970,0
20241205,093600,1108938,1970,1970,1970,1970,0
20241205,093500,1108938,1970,1970,1970,1970,0
20241205,093400,1108938,1970,1970,1970,1970,0
20241205,093300,1108938,1970,1970,1970,1970,0
20241205,093200,1108938,1970,1970,1970,1970,0
20241205,093100,1108938,1970,1975,1975,1970,2
20241205,093000,1104993,1975,1975,1975,1975,1
20241205,092900,1103018,1994,1994,1994,1994,2
20241205,092800,1099030,1945,1945,1945,1945,0
20241205,092700,1099030,1945,1945,1945,1945,0
20241205,092600,1099030,1945,1945,1945,1945,0
20241205,092500,1099030,1945,1945,1945,1945,0
20241205,092400,1099030,1945,1945,1945,1945,0
20241205,092300,1099030,1945,1945,1945,1945,0
20241205,092200,1099030,1945,1945,1945,1945,0
20241205,092100,1099030,1945,1945,1945,1945,0
20241205,092000,1099030,1945,1966,1966,1945,46
20241205,091900,1009432,1997,1997,1997,1997,0
20241205,091800,1009432,1997,1997,1997,1997,0
20241205,091700,1009432,1997,1997,1997,1997,0
20241205,091600,1009432,1997,1997,1997,1997,0
20241205,091500,1009432,1997,1997,1997,1997,0
20241205,091400,1009432,1997,1997,1997,1997,0
20241205,091300,1009432,1997,1997,1997,1997,0
20241205,091200,1009432,1997,1997,1997,1997,0
20241205,091100,1009432,1997,1997,1997,1997,0
20241205,091000,1009432,1997,1997,1997,1997,0
20241205,090900,1009432,1997,1997,1997,1997,0
20241205,090800,1009432,1997,1997,1997,1997,0
20241205,090700,1009432,1997,1997,1997,1997,1
20241205,090600,1007435,1970,1970,1970,1970,1
20241205,090500,1005465,1980,1980,1980,1980,1
20241205,090400,1003485,1990,1995,1995,1990,2
20241205,090300,999500,1999,1999,1999,1999,0
20241205,090200,999500,1999,1999,1999,1999,0
20241205,090100,999500,1999,1999,1999,1999,0
20241205,090000,999500,1999,1999,1999,1999,500