stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,185700,48450575,1998,1998,1998,1998,2550
20241128,185600,48450575,1998,1998,1998,1998,0
20241128,185500,48450575,1998,1998,1998,1998,0
20241128,185400,48450575,1998,1998,1998,1998,0
20241128,185300,48450575,1998,1998,1998,1998,0
20241128,185200,48450575,1998,1998,1998,1998,0
20241128,185100,48450575,1998,1998,1998,1998,0
20241128,185000,48450575,1998,1998,1998,1998,0
20241128,184900,48450575,1998,1998,1998,1998,0
20241128,184800,48450575,1998,1998,1998,1998,0
20241128,184700,48450575,1998,1998,1998,1998,0
20241128,184600,48450575,1998,1998,1998,1998,0
20241128,184500,48450575,1998,1998,1998,1998,0
20241128,184400,48450575,1998,1998,1998,1998,0
20241128,184300,48450575,1998,1998,1998,1998,0
20241128,184200,48450575,1998,1998,1998,1998,0
20241128,184100,48450575,1998,1998,1998,1998,0
20241128,184000,48450575,1998,1998,1998,1998,0
20241128,183900,48450575,1998,1998,1998,1998,0
20241128,183800,48450575,1998,1998,1998,1998,0
20241128,183700,48450575,1998,1998,1998,1998,0
20241128,183600,48450575,1998,1998,1998,1998,0
20241128,183500,48450575,1998,1998,1998,1998,0
20241128,183400,48450575,1998,1998,1998,1998,0
20241128,183300,48450575,1998,1998,1998,1998,0
20241128,183200,48450575,1998,1998,1998,1998,0
20241128,183100,48450575,1998,1998,1998,1998,0
20241128,183000,48450575,1998,1998,1998,1998,0
20241128,182900,48450575,1998,1998,1998,1998,0
20241128,182800,48450575,1998,1998,1998,1998,0
20241128,182700,48450575,1998,1998,1998,1998,2550
20241128,182600,48450575,1998,1998,1998,1998,0
20241128,182500,48450575,1998,1998,1998,1998,0
20241128,182400,48450575,1998,1998,1998,1998,0
20241128,182300,48450575,1998,1998,1998,1998,0
20241128,182200,48450575,1998,1998,1998,1998,0
20241128,182100,48450575,1998,1998,1998,1998,0
20241128,182000,48450575,1998,1998,1998,1998,0
20241128,181900,48450575,1998,1998,1998,1998,0
20241128,181800,48450575,1998,1998,1998,1998,0
20241128,181700,48450575,1998,1998,1998,1998,0
20241128,181600,48450575,1998,1998,1998,1998,0
20241128,181500,48450575,1998,1998,1998,1998,0
20241128,181400,48450575,1998,1998,1998,1998,0
20241128,181300,48450575,1998,1998,1998,1998,0
20241128,181200,48450575,1998,1998,1998,1998,0
20241128,181100,48450575,1998,1998,1998,1998,0
20241128,181000,48450575,1998,1998,1998,1998,0
20241128,180900,48450575,1998,1998,1998,1998,0
20241128,180800,48450575,1998,1998,1998,1998,0
20241128,180700,48450575,1998,1998,1998,1998,0
20241128,180600,48450575,1998,1998,1998,1998,0
20241128,180500,48450575,1998,1998,1998,1998,0
20241128,180400,48450575,1998,1998,1998,1998,0
20241128,180300,48450575,1998,1998,1998,1998,0
20241128,180200,48450575,1998,1998,1998,1998,0
20241128,180100,48450575,1998,1998,1998,1998,0
20241128,180000,48450575,1998,1998,1998,1998,0
20241128,175900,48450575,1998,1998,1998,1998,0
20241128,175800,48450575,1998,1998,1998,1998,0
20241128,175700,48450575,1998,1998,1998,1998,2550
20241128,175600,48450575,1998,1998,1998,1998,0
20241128,175500,48450575,1998,1998,1998,1998,0
20241128,175400,48450575,1998,1998,1998,1998,0
20241128,175300,48450575,1998,1998,1998,1998,0
20241128,175200,48450575,1998,1998,1998,1998,0
20241128,175100,48450575,1998,1998,1998,1998,0
20241128,175000,48450575,1998,1998,1998,1998,0
20241128,174900,48450575,1998,1998,1998,1998,0
20241128,174800,48450575,1998,1998,1998,1998,0
20241128,174700,48450575,1998,1998,1998,1998,0
20241128,174600,48450575,1998,1998,1998,1998,0
20241128,174500,48450575,1998,1998,1998,1998,0
20241128,174400,48450575,1998,1998,1998,1998,0
20241128,174300,48450575,1998,1998,1998,1998,0
20241128,174200,48450575,1998,1998,1998,1998,0
20241128,174100,48450575,1998,1998,1998,1998,0
20241128,174000,48450575,1998,1998,1998,1998,0
20241128,173900,48450575,1998,1998,1998,1998,0
20241128,173800,48450575,1998,1998,1998,1998,0
20241128,173700,48450575,1998,1998,1998,1998,0
20241128,173600,48450575,1998,1998,1998,1998,0
20241128,173500,48450575,1998,1998,1998,1998,0
20241128,173400,48450575,1998,1998,1998,1998,0
20241128,173300,48450575,1998,1998,1998,1998,0
20241128,173200,48450575,1998,1998,1998,1998,0
20241128,173100,48450575,1998,1998,1998,1998,0
20241128,173000,48450575,1998,1998,1998,1998,0
20241128,172900,48450575,1998,1998,1998,1998,0
20241128,172800,48450575,1998,1998,1998,1998,0
20241128,172700,48450575,1998,1998,1998,1998,2550
20241128,172600,48450575,1998,1998,1998,1998,0
20241128,172500,48450575,1998,1998,1998,1998,0
20241128,172400,48450575,1998,1998,1998,1998,0
20241128,172300,48450575,1998,1998,1998,1998,0
20241128,172200,48450575,1998,1998,1998,1998,0
20241128,172100,48450575,1998,1998,1998,1998,0
20241128,172000,48450575,1998,1998,1998,1998,0
20241128,171900,48450575,1998,1998,1998,1998,0
20241128,171800,48450575,1998,1998,1998,1998,0
20241128,171700,48450575,1998,1998,1998,1998,0
20241128,171600,48450575,1998,1998,1998,1998,0
20241128,171500,48450575,1998,1998,1998,1998,0
20241128,171400,48450575,1998,1998,1998,1998,0
20241128,171300,48450575,1998,1998,1998,1998,0
20241128,171200,48450575,1998,1998,1998,1998,0
20241128,171100,48450575,1998,1998,1998,1998,0
20241128,171000,48450575,1998,1998,1998,1998,0
20241128,170900,48450575,1998,1998,1998,1998,0
20241128,170800,48450575,1998,1998,1998,1998,0
20241128,170700,48450575,1998,1998,1998,1998,0
20241128,170600,48450575,1998,1998,1998,1998,0
20241128,170500,48450575,1998,1998,1998,1998,0
20241128,170400,48450575,1998,1998,1998,1998,0
20241128,170300,48450575,1998,1998,1998,1998,0
20241128,170200,48450575,1998,1998,1998,1998,0
20241128,170100,48450575,1998,1998,1998,1998,0
20241128,170000,48450575,1998,1998,1998,1998,0
20241128,165900,48450575,1998,1998,1998,1998,0
20241128,165800,48450575,1998,1998,1998,1998,0
20241128,165700,48450575,1998,1998,1998,1998,2550
20241128,165600,48450575,1998,1998,1998,1998,0
20241128,165500,48450575,1998,1998,1998,1998,0
20241128,165400,48450575,1998,1998,1998,1998,0
20241128,165300,48450575,1998,1998,1998,1998,0
20241128,165200,48450575,1998,1998,1998,1998,0
20241128,165100,48450575,1998,1998,1998,1998,0
20241128,165000,48450575,1998,1998,1998,1998,0
20241128,164900,48450575,1998,1998,1998,1998,0
20241128,164800,48450575,1998,1998,1998,1998,0
20241128,164700,48450575,1998,1998,1998,1998,0
20241128,164600,48450575,1998,1998,1998,1998,0
20241128,164500,48450575,1998,1998,1998,1998,0
20241128,164400,48450575,1998,1998,1998,1998,0
20241128,164300,48450575,1998,1998,1998,1998,0
20241128,164200,48450575,1998,1998,1998,1998,0
20241128,164100,48450575,1998,1998,1998,1998,0
20241128,164000,48450575,1998,1998,1998,1998,0
20241128,163900,48450575,1998,1998,1998,1998,0
20241128,163800,48450575,1998,1998,1998,1998,0
20241128,163700,48450575,1998,1998,1998,1998,0
20241128,163600,48450575,1998,1998,1998,1998,0
20241128,163500,48450575,1998,1998,1998,1998,0
20241128,163400,48450575,1998,1998,1998,1998,0
20241128,163300,48450575,1998,1998,1998,1998,0
20241128,163200,48450575,1998,1998,1998,1998,0
20241128,163100,48450575,1998,1998,1998,1998,0
20241128,163000,48450575,1998,1998,1998,1998,0
20241128,162900,48450575,1998,1998,1998,1998,0
20241128,162800,48450575,1998,1998,1998,1998,0
20241128,162700,48450575,1998,1998,1998,1998,2550
20241128,162600,48450575,1998,1998,1998,1998,0
20241128,162500,48450575,1998,1998,1998,1998,0
20241128,162400,48450575,1998,1998,1998,1998,0
20241128,162300,48450575,1998,1998,1998,1998,0
20241128,162200,48450575,1998,1998,1998,1998,0
20241128,162100,48450575,1998,1998,1998,1998,0
20241128,162000,48450575,1998,1998,1998,1998,0
20241128,161900,48450575,1998,1998,1998,1998,0
20241128,161800,48450575,1998,1998,1998,1998,0
20241128,161700,48450575,1998,1998,1998,1998,0
20241128,161600,48450575,1998,1998,1998,1998,0
20241128,161500,48450575,1998,1998,1998,1998,0
20241128,161400,48450575,1998,1998,1998,1998,0
20241128,161300,48450575,1998,1998,1998,1998,0
20241128,161200,48450575,1998,1998,1998,1998,0
20241128,161100,48450575,1998,1998,1998,1998,0
20241128,161000,48450575,1998,1998,1998,1998,0
20241128,160900,48450575,1998,1998,1998,1998,0
20241128,160800,48450575,1998,1998,1998,1998,0
20241128,160700,48450575,1998,1998,1998,1998,0
20241128,160600,48450575,1998,1998,1998,1998,0
20241128,160500,48450575,1998,1998,1998,1998,0
20241128,160400,48450575,1998,1998,1998,1998,0
20241128,160300,48450575,1998,1998,1998,1998,0
20241128,160200,48450575,1998,1998,1998,1998,0
20241128,160100,48450575,1998,1998,1998,1998,0
20241128,160000,48450575,1998,1998,1998,1998,0
20241128,155900,48450575,1998,1998,1998,1998,0
20241128,155800,48450575,1998,1998,1998,1998,0
20241128,155700,48450575,1998,1998,1998,1998,2550
20241128,155600,48450575,1998,1998,1998,1998,0
20241128,155500,48450575,1998,1998,1998,1998,0
20241128,155400,48450575,1998,1998,1998,1998,0
20241128,155300,48450575,1998,1998,1998,1998,0
20241128,155200,48450575,1998,1998,1998,1998,0
20241128,155100,48450575,1998,1998,1998,1998,0
20241128,155000,48450575,1998,1998,1998,1998,0
20241128,154900,48450575,1998,1998,1998,1998,0
20241128,154800,48450575,1998,1998,1998,1998,0
20241128,154700,48450575,1998,1998,1998,1998,0
20241128,154600,48450575,1998,1998,1998,1998,0
20241128,154500,48450575,1998,1998,1998,1998,0
20241128,154400,48450575,1998,1998,1998,1998,0
20241128,154300,48450575,1998,1998,1998,1998,0
20241128,154200,48450575,1998,1998,1998,1998,0
20241128,154100,48450575,1998,1998,1998,1998,0
20241128,154000,48450575,1998,1998,1998,1998,0
20241128,153900,48450575,1998,1998,1998,1998,0
20241128,153800,48450575,1998,1998,1998,1998,0
20241128,153700,48450575,1998,1998,1998,1998,0
20241128,153600,48450575,1998,1998,1998,1998,0
20241128,153500,48450575,1998,1998,1998,1998,0
20241128,153400,48450575,1998,1998,1998,1998,0
20241128,153300,48450575,1998,1998,1998,1998,0
20241128,153200,48450575,1998,1998,1998,1998,0
20241128,153100,48450575,1998,1998,1998,1998,0
20241128,153000,48450575,1998,1998,1998,1998,2550
20241128,152900,43355675,1999,1999,1999,1999,0
20241128,152800,43355675,1999,1999,1999,1999,0
20241128,152700,43355675,1999,1999,1999,1999,0
20241128,152600,43355675,1999,1999,1999,1999,0
20241128,152500,43355675,1999,1999,1999,1999,0
20241128,152400,43355675,1999,1999,1999,1999,0
20241128,152300,43355675,1999,1999,1999,1999,0
20241128,152200,43355675,1999,1999,1999,1999,0
20241128,152100,43355675,1999,1999,1999,1999,0
20241128,152000,43355675,1999,1999,1999,1999,0
20241128,151900,43355675,1999,1999,1999,1999,11
20241128,151800,43333686,1999,1998,1999,1998,134
20241128,151700,43065943,1998,1998,1998,1998,22
20241128,151600,43021987,1998,1999,2000,1998,173
20241128,151500,42676231,1999,1999,2000,1999,119
20241128,151400,42438340,1999,1999,2000,1999,186
20241128,151300,42066516,1999,1999,2000,1999,174
20241128,151200,41718680,1999,1999,2000,1999,165
20241128,151100,41388823,1999,1999,2000,1999,183
20241128,151000,41022995,1999,1999,2005,1999,187
20241128,150900,40649153,2000,1998,2000,1998,141
20241128,150800,40367402,1998,1998,1998,1998,197
20241128,150700,39973796,1998,1998,1998,1998,152
20241128,150600,39670100,1998,1998,1998,1998,197
20241128,150500,39276494,1998,1998,1998,1998,120
20241128,150400,39036734,1998,1998,1998,1998,196
20241128,150300,38645126,1998,1998,1998,1998,207
20241128,150200,38231540,1998,1998,1998,1998,142
20241128,150100,37947824,1998,1998,1998,1998,163
20241128,150000,37622150,1998,1998,1999,1998,164
20241128,145900,37294467,1998,1998,1999,1998,173
20241128,145800,36948802,1998,1998,1999,1998,193
20241128,145700,36563159,1998,1999,1999,1998,157
20241128,145600,36249394,1999,1999,1999,1999,153
20241128,145500,35943547,1999,1999,2000,1999,188
20241128,145400,35567724,1999,1999,1999,1999,184
20241128,145300,35199908,1999,1999,1999,1999,172
20241128,145200,34856080,1999,1999,1999,1999,131
20241128,145100,34594211,1999,1999,1999,1999,208
20241128,145000,34178419,1999,1999,2000,1999,165
20241128,144900,33848573,1999,1999,1999,1999,162
20241128,144800,33524735,1999,1999,2000,1999,162
20241128,144700,33200886,1999,1999,1999,1999,176
20241128,144600,32849062,1999,1999,2000,1999,164
20241128,144500,32521214,1999,1999,1999,1999,174
20241128,144400,32173388,1999,1999,2000,1999,207
20241128,144300,31759583,1999,1999,2000,1999,120
20241128,144200,31519692,1999,1999,2000,1999,174
20241128,144100,31171833,1999,1999,2000,1999,164
20241128,144000,30843974,1999,1999,2000,1999,207
20241128,143900,30430148,1999,2000,2000,1999,130
20241128,143800,30170252,2000,1999,2000,1999,165
20241128,143700,29840270,1999,1999,2000,1999,225
20241128,143600,29390494,1999,1999,2000,1999,154
20241128,143500,29082633,2005,1999,2005,1999,214
20241128,143400,28654514,1999,1999,2000,1999,153
20241128,143300,28348645,2000,1999,2000,1999,187
20241128,143200,27974798,1999,2000,2000,1999,179
20241128,143100,27616948,1999,1999,2000,1999,271
20241128,143000,27075169,1999,2000,2000,1999,148
20241128,142900,26779171,2000,2000,2000,1999,230
20241128,142800,26319322,2000,2000,2005,2000,148
20241128,142700,26023267,2000,2000,2005,2000,203
20241128,142600,25617212,2000,2000,2005,2000,148
20241128,142500,25321152,2005,2000,2005,2000,181
20241128,142400,24958987,2000,2000,2005,2000,193
20241128,142300,24572932,2000,2000,2000,2000,159
20241128,142200,24254932,2000,2000,2005,2000,215
20241128,142100,23824877,2000,2005,2005,2000,137
20241128,142000,23550767,2000,2000,2005,2000,186
20241128,141900,23178712,2000,2000,2000,2000,193
20241128,141800,22792712,2000,2005,2005,2000,176
20241128,141700,22440432,2005,2005,2005,2005,170
20241128,141600,22099582,2005,2005,2005,2005,171
20241128,141500,21756727,2005,2005,2005,2005,169
20241128,141400,21417882,2005,2005,2005,2005,204
20241128,141300,21008862,2005,2005,2005,2005,137
20241128,141200,20734177,2005,2005,2005,2005,190
20241128,141100,20353227,2005,2010,2010,2005,184
20241128,141000,19983412,2010,2010,2010,2010,204
20241128,140900,19573372,2010,2010,2010,2010,179
20241128,140800,19213582,2010,2010,2010,2010,127
20241128,140700,18958312,2010,2010,2010,2010,203
20241128,140600,18550282,2010,2010,2010,2010,238
20241128,140500,18071902,2010,2010,2010,2010,150
20241128,140400,17770402,2015,2015,2015,2015,105
20241128,140300,17558827,2015,2015,2015,2015,187
20241128,140200,17182022,2015,2015,2015,2015,135
20241128,140100,16909997,2015,2015,2015,2015,144
20241128,140000,16619837,2015,2015,2015,2015,190
20241128,135900,16236987,2020,2020,2020,2020,0
20241128,135800,16236987,2020,2020,2020,2020,0
20241128,135700,16236987,2020,2020,2020,2020,0
20241128,135600,16236987,2020,2020,2020,2020,0
20241128,135500,16236987,2020,2020,2020,2020,0
20241128,135400,16236987,2020,2020,2020,2020,0
20241128,135300,16236987,2020,2020,2020,2020,0
20241128,135200,16236987,2020,2020,2020,2020,0
20241128,135100,16236987,2020,2020,2020,2020,0
20241128,135000,16236987,2020,2020,2020,2020,0
20241128,134900,16236987,2020,2020,2020,2020,0
20241128,134800,16236987,2020,2020,2020,2020,0
20241128,134700,16236987,2020,2020,2020,2020,0
20241128,134600,16236987,2020,2020,2020,2020,0
20241128,134500,16236987,2020,2020,2020,2020,0
20241128,134400,16236987,2020,2020,2020,2020,0
20241128,134300,16236987,2020,2020,2020,2020,0
20241128,134200,16236987,2020,2020,2020,2020,7
20241128,134100,16222847,2025,2025,2025,2025,0
20241128,134000,16222847,2025,2025,2025,2025,0
20241128,133900,16222847,2025,2025,2025,2025,0
20241128,133800,16222847,2025,2025,2025,2025,0
20241128,133700,16222847,2025,2025,2025,2025,0
20241128,133600,16222847,2025,2025,2025,2025,0
20241128,133500,16222847,2025,2025,2025,2025,0
20241128,133400,16222847,2025,2025,2025,2025,344
20241128,133300,15526247,2025,2025,2025,2025,0
20241128,133200,15526247,2025,2025,2025,2025,0
20241128,133100,15526247,2025,2025,2025,2025,0
20241128,133000,15526247,2025,2025,2025,2025,0
20241128,132900,15526247,2025,2025,2025,2025,0
20241128,132800,15526247,2025,2025,2025,2025,0
20241128,132700,15526247,2025,2025,2025,2025,0
20241128,132600,15526247,2025,2025,2025,2025,1
20241128,132500,15524222,2025,2025,2025,2025,0
20241128,132400,15524222,2025,2025,2025,2025,0
20241128,132300,15524222,2025,2025,2025,2025,3
20241128,132200,15518147,2025,2025,2025,2025,0
20241128,132100,15518147,2025,2025,2025,2025,0
20241128,132000,15518147,2025,2025,2025,2025,0
20241128,131900,15518147,2025,2025,2025,2025,0
20241128,131800,15518147,2025,2025,2025,2025,0
20241128,131700,15518147,2025,2025,2025,2025,0
20241128,131600,15518147,2025,2025,2025,2025,0
20241128,131500,15518147,2025,2025,2025,2025,0
20241128,131400,15518147,2025,2025,2025,2025,0
20241128,131300,15518147,2025,2025,2025,2025,0
20241128,131200,15518147,2025,2025,2025,2025,0
20241128,131100,15518147,2025,2025,2025,2025,0
20241128,131000,15518147,2025,2025,2025,2025,0
20241128,130900,15518147,2025,2025,2025,2025,0
20241128,130800,15518147,2025,2025,2025,2025,0
20241128,130700,15518147,2025,2025,2025,2025,0
20241128,130600,15518147,2025,2025,2025,2025,0
20241128,130500,15518147,2025,2025,2025,2025,0
20241128,130400,15518147,2025,2025,2025,2025,0
20241128,130300,15518147,2025,2025,2025,2025,0
20241128,130200,15518147,2025,2025,2025,2025,0
20241128,130100,15518147,2025,2025,2025,2025,0
20241128,130000,15518147,2025,2020,2025,2020,47
20241128,125900,15423167,2020,2020,2020,2020,0
20241128,125800,15423167,2020,2020,2020,2020,7
20241128,125700,15409027,2020,2020,2020,2020,0
20241128,125600,15409027,2020,2020,2020,2020,0
20241128,125500,15409027,2020,2020,2020,2020,0
20241128,125400,15409027,2020,2020,2020,2020,0
20241128,125300,15409027,2020,2020,2020,2020,0
20241128,125200,15409027,2020,2020,2020,2020,0
20241128,125100,15409027,2020,2020,2020,2020,0
20241128,125000,15409027,2020,2020,2020,2020,0
20241128,124900,15409027,2020,2020,2020,2020,0
20241128,124800,15409027,2020,2020,2020,2020,24
20241128,124700,15360547,2020,2020,2020,2020,0
20241128,124600,15360547,2020,2020,2020,2020,0
20241128,124500,15360547,2020,2020,2020,2020,0
20241128,124400,15360547,2020,2020,2020,2020,0
20241128,124300,15360547,2020,2020,2020,2020,0
20241128,124200,15360547,2020,2020,2020,2020,0
20241128,124100,15360547,2020,2020,2020,2020,0
20241128,124000,15360547,2020,2020,2020,2020,0
20241128,123900,15360547,2020,2020,2020,2020,0
20241128,123800,15360547,2020,2020,2020,2020,230
20241128,123700,14895947,2020,2020,2020,2020,0
20241128,123600,14895947,2020,2020,2020,2020,0
20241128,123500,14895947,2020,2020,2020,2020,0
20241128,123400,14895947,2020,2020,2020,2020,0
20241128,123300,14895947,2020,2020,2020,2020,0
20241128,123200,14895947,2020,2020,2020,2020,0
20241128,123100,14895947,2020,2020,2020,2020,0
20241128,123000,14895947,2020,2020,2020,2020,0
20241128,122900,14895947,2020,2020,2020,2020,5
20241128,122800,14885847,2025,2025,2025,2025,0
20241128,122700,14885847,2025,2025,2025,2025,0
20241128,122600,14885847,2025,2025,2025,2025,0
20241128,122500,14885847,2025,2025,2025,2025,0
20241128,122400,14885847,2025,2025,2025,2025,50
20241128,122300,14784597,2020,2020,2020,2020,45
20241128,122200,14693697,2025,2025,2025,2025,0
20241128,122100,14693697,2025,2025,2025,2025,0
20241128,122000,14693697,2025,2025,2025,2025,0
20241128,121900,14693697,2025,2025,2025,2025,0
20241128,121800,14693697,2025,2025,2025,2025,0
20241128,121700,14693697,2025,2025,2025,2025,0
20241128,121600,14693697,2025,2025,2025,2025,0
20241128,121500,14693697,2025,2025,2025,2025,0
20241128,121400,14693697,2025,2025,2025,2025,0
20241128,121300,14693697,2025,2025,2025,2025,0
20241128,121200,14693697,2025,2025,2025,2025,0
20241128,121100,14693697,2025,2025,2025,2025,0
20241128,121000,14693697,2025,2025,2025,2025,1
20241128,120900,14691672,2020,2020,2020,2020,0
20241128,120800,14691672,2020,2020,2020,2020,0
20241128,120700,14691672,2020,2020,2020,2020,0
20241128,120600,14691672,2020,2020,2020,2020,0
20241128,120500,14691672,2020,2020,2020,2020,0
20241128,120400,14691672,2020,2020,2020,2020,0
20241128,120300,14691672,2020,2020,2020,2020,0
20241128,120200,14691672,2020,2020,2020,2020,0
20241128,120100,14691672,2020,2020,2020,2020,0
20241128,120000,14691672,2020,2020,2020,2020,0
20241128,115900,14691672,2020,2020,2020,2020,0
20241128,115800,14691672,2020,2020,2020,2020,184
20241128,115700,14319992,2020,2020,2020,2020,0
20241128,115600,14319992,2020,2020,2020,2020,100
20241128,115500,14117992,2020,2020,2020,2020,0
20241128,115400,14117992,2020,2020,2020,2020,0
20241128,115300,14117992,2020,2020,2020,2020,0
20241128,115200,14117992,2020,2020,2020,2020,0
20241128,115100,14117992,2020,2020,2020,2020,0
20241128,115000,14117992,2020,2020,2020,2020,0
20241128,114900,14117992,2020,2020,2020,2020,0
20241128,114800,14117992,2020,2020,2020,2020,0
20241128,114700,14117992,2020,2020,2020,2020,0
20241128,114600,14117992,2020,2020,2020,2020,0
20241128,114500,14117992,2020,2020,2020,2020,0
20241128,114400,14117992,2020,2020,2020,2020,0
20241128,114300,14117992,2020,2020,2020,2020,0
20241128,114200,14117992,2020,2020,2020,2020,18
20241128,114100,14081632,2020,2020,2020,2020,0
20241128,114000,14081632,2020,2020,2020,2020,0
20241128,113900,14081632,2020,2020,2020,2020,0
20241128,113800,14081632,2020,2020,2020,2020,0
20241128,113700,14081632,2020,2020,2020,2020,0
20241128,113600,14081632,2020,2020,2020,2020,0
20241128,113500,14081632,2020,2020,2020,2020,0
20241128,113400,14081632,2020,2020,2020,2020,0
20241128,113300,14081632,2020,2020,2020,2020,0
20241128,113200,14081632,2020,2020,2020,2020,0
20241128,113100,14081632,2020,2020,2020,2020,0
20241128,113000,14081632,2020,2015,2020,2015,500
20241128,112900,13071647,2015,2015,2015,2015,0
20241128,112800,13071647,2015,2015,2015,2015,0
20241128,112700,13071647,2015,2015,2015,2015,0
20241128,112600,13071647,2015,2015,2015,2015,0
20241128,112500,13071647,2015,2015,2015,2015,0
20241128,112400,13071647,2015,2015,2015,2015,0
20241128,112300,13071647,2015,2015,2015,2015,0
20241128,112200,13071647,2015,2015,2015,2015,1
20241128,112100,13069632,2015,2015,2015,2015,1
20241128,112000,13067617,2015,2015,2015,2015,1
20241128,111900,13065602,2015,2015,2015,2015,0
20241128,111800,13065602,2015,2015,2015,2015,0
20241128,111700,13065602,2015,2015,2015,2015,0
20241128,111600,13065602,2015,2015,2015,2015,0
20241128,111500,13065602,2015,2015,2015,2015,0
20241128,111400,13065602,2015,2015,2015,2015,0
20241128,111300,13065602,2015,2015,2015,2015,0
20241128,111200,13065602,2015,2015,2015,2015,0
20241128,111100,13065602,2015,2015,2015,2015,194
20241128,111000,12674692,2015,2015,2015,2015,200
20241128,110900,12271692,2000,2000,2000,2000,0
20241128,110800,12271692,2000,2000,2000,2000,0
20241128,110700,12271692,2000,2000,2000,2000,0
20241128,110600,12271692,2000,2000,2000,2000,0
20241128,110500,12271692,2000,2000,2000,2000,0
20241128,110400,12271692,2000,2000,2000,2000,0
20241128,110300,12271692,2000,2000,2000,2000,0
20241128,110200,12271692,2000,2000,2000,2000,0
20241128,110100,12271692,2000,2000,2000,2000,0
20241128,110000,12271692,2000,2000,2000,2000,0
20241128,105900,12271692,2000,2000,2000,2000,0
20241128,105800,12271692,2000,2000,2000,2000,0
20241128,105700,12271692,2000,2000,2000,2000,0
20241128,105600,12271692,2000,2000,2000,2000,0
20241128,105500,12271692,2000,2015,2015,2000,2037
20241128,105400,8184827,2015,2015,2015,2015,0
20241128,105300,8184827,2015,2015,2015,2015,0
20241128,105200,8184827,2015,2015,2015,2015,0
20241128,105100,8184827,2015,2015,2015,2015,0
20241128,105000,8184827,2015,2015,2015,2015,0
20241128,104900,8184827,2015,2015,2015,2015,0
20241128,104800,8184827,2015,2015,2015,2015,0
20241128,104700,8184827,2015,2015,2015,2015,0
20241128,104600,8184827,2015,2015,2015,2015,177
20241128,104500,7828172,2015,2015,2015,2015,0
20241128,104400,7828172,2015,2015,2015,2015,0
20241128,104300,7828172,2015,2015,2015,2015,0
20241128,104200,7828172,2015,2015,2015,2015,0
20241128,104100,7828172,2015,2015,2015,2015,0
20241128,104000,7828172,2015,2015,2015,2015,0
20241128,103900,7828172,2015,2015,2015,2015,0
20241128,103800,7828172,2015,2015,2015,2015,0
20241128,103700,7828172,2015,2015,2015,2015,0
20241128,103600,7828172,2015,2015,2015,2015,0
20241128,103500,7828172,2015,2015,2015,2015,0
20241128,103400,7828172,2015,2015,2015,2015,0
20241128,103300,7828172,2015,2015,2015,2015,14
20241128,103200,7799962,2015,2015,2015,2015,0
20241128,103100,7799962,2015,2015,2015,2015,0
20241128,103000,7799962,2015,2015,2015,2015,14
20241128,102900,7771752,2015,2015,2015,2015,0
20241128,102800,7771752,2015,2015,2015,2015,14
20241128,102700,7743542,2015,2015,2015,2015,0
20241128,102600,7743542,2015,2015,2015,2015,14
20241128,102500,7715332,2015,2015,2015,2015,0
20241128,102400,7715332,2015,2015,2015,2015,14
20241128,102300,7687122,2015,2015,2015,2015,0
20241128,102200,7687122,2015,2015,2015,2015,14
20241128,102100,7658912,2015,2015,2015,2015,221
20241128,102000,7213597,2015,2015,2015,2015,14
20241128,101900,7185387,2015,2015,2015,2015,0
20241128,101800,7185387,2015,2015,2015,2015,26
20241128,101700,7132997,2015,2015,2015,2015,0
20241128,101600,7132997,2015,2015,2015,2015,14
20241128,101500,7104787,2015,2015,2015,2015,0
20241128,101400,7104787,2015,2015,2015,2015,14
20241128,101300,7076577,2015,2015,2015,2015,0
20241128,101200,7076577,2015,2015,2015,2015,14
20241128,101100,7048367,2015,2015,2015,2015,0
20241128,101000,7048367,2015,2015,2015,2015,14
20241128,100900,7020157,2015,2015,2015,2015,0
20241128,100800,7020157,2015,2015,2015,2015,14
20241128,100700,6991947,2015,2015,2015,2015,0
20241128,100600,6991947,2015,2015,2015,2015,14
20241128,100500,6963737,2015,2015,2015,2015,0
20241128,100400,6963737,2015,2015,2015,2015,14
20241128,100300,6935527,2015,2015,2015,2015,0
20241128,100200,6935527,2015,2015,2015,2015,15
20241128,100100,6905302,2005,2005,2005,2005,0
20241128,100000,6905302,2005,2015,2015,2005,469
20241128,095900,5963562,2015,2015,2015,2015,0
20241128,095800,5963562,2015,2015,2015,2015,14
20241128,095700,5935352,2015,2015,2015,2015,0
20241128,095600,5935352,2015,2015,2015,2015,14
20241128,095500,5907142,2015,2015,2015,2015,0
20241128,095400,5907142,2015,2015,2015,2015,14
20241128,095300,5878932,2015,2015,2015,2015,9
20241128,095200,5860797,2015,2015,2015,2015,14
20241128,095100,5832587,2015,2015,2015,2015,3
20241128,095000,5826542,2015,2015,2015,2015,14
20241128,094900,5798332,2015,2015,2015,2015,0
20241128,094800,5798332,2015,2015,2015,2015,14
20241128,094700,5770122,2015,2015,2015,2015,0
20241128,094600,5770122,2015,2015,2015,2015,14
20241128,094500,5741912,2015,2015,2015,2015,0
20241128,094400,5741912,2015,2015,2015,2015,14
20241128,094300,5713702,2010,2010,2010,2010,0
20241128,094200,5713702,2010,2015,2015,2010,114
20241128,094100,5484492,2010,2010,2010,2010,9
20241128,094000,5466402,2015,2015,2015,2015,15
20241128,093900,5436177,2015,2015,2015,2015,1
20241128,093800,5434162,2010,2010,2010,2010,5
20241128,093700,5424112,2010,2010,2010,2010,0
20241128,093600,5424112,2010,2010,2010,2010,21
20241128,093500,5381902,2010,2010,2010,2010,5
20241128,093400,5371852,2010,2010,2010,2010,15
20241128,093300,5341702,2015,2015,2015,2015,1
20241128,093200,5339687,2015,2015,2015,2015,1
20241128,093100,5337672,2015,2015,2015,2015,0
20241128,093000,5337672,2015,2015,2015,2015,0
20241128,092900,5337672,2015,2015,2015,2015,0
20241128,092800,5337672,2015,2015,2015,2015,0
20241128,092700,5337672,2015,2015,2015,2015,0
20241128,092600,5337672,2015,2015,2015,2015,0
20241128,092500,5337672,2015,2015,2015,2015,2
20241128,092400,5333642,2020,2020,2020,2020,1
20241128,092300,5331622,2020,2020,2020,2020,0
20241128,092200,5331622,2020,2020,2020,2020,0
20241128,092100,5331622,2020,2020,2020,2020,0
20241128,092000,5331622,2020,2020,2020,2020,0
20241128,091900,5331622,2020,2020,2020,2020,200
20241128,091800,4927622,2020,2020,2020,2020,0
20241128,091700,4927622,2020,2020,2020,2020,0
20241128,091600,4927622,2020,2020,2020,2020,0
20241128,091500,4927622,2020,2020,2020,2020,0
20241128,091400,4927622,2020,2020,2020,2020,0
20241128,091300,4927622,2020,2020,2020,2020,0
20241128,091200,4927622,2020,2020,2020,2020,0
20241128,091100,4927622,2020,2020,2020,2020,0
20241128,091000,4927622,2020,2020,2020,2020,0
20241128,090900,4927622,2020,2020,2020,2020,0
20241128,090800,4927622,2020,2020,2020,2020,0
20241128,090700,4927622,2020,2020,2020,2020,0
20241128,090600,4927622,2020,2020,2020,2020,0
20241128,090500,4927622,2020,2020,2020,2020,253
20241128,090400,4416562,2020,2020,2020,2020,0
20241128,090300,4416562,2020,2020,2020,2020,1
20241128,090200,4414542,1995,2005,2005,1995,1999
20241128,090100,417155,2025,2025,2025,2025,0
20241128,090000,417155,2025,2035,2035,2025,205