stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,194000,135047830,9060,9060,9060,9060,355
20231130,193900,135047830,9060,9060,9060,9060,0
20231130,193800,135047830,9060,9060,9060,9060,0
20231130,193700,135047830,9060,9060,9060,9060,0
20231130,193600,135047830,9060,9060,9060,9060,0
20231130,193500,135047830,9060,9060,9060,9060,0
20231130,193400,135047830,9060,9060,9060,9060,0
20231130,193300,135047830,9060,9060,9060,9060,0
20231130,193200,135047830,9060,9060,9060,9060,0
20231130,193100,135047830,9060,9060,9060,9060,0
20231130,193000,135047830,9060,9060,9060,9060,0
20231130,192900,135047830,9060,9060,9060,9060,0
20231130,192800,135047830,9060,9060,9060,9060,0
20231130,192700,135047830,9060,9060,9060,9060,0
20231130,192600,135047830,9060,9060,9060,9060,0
20231130,192500,135047830,9060,9060,9060,9060,0
20231130,192400,135047830,9060,9060,9060,9060,0
20231130,192300,135047830,9060,9060,9060,9060,0
20231130,192200,135047830,9060,9060,9060,9060,0
20231130,192100,135047830,9060,9060,9060,9060,0
20231130,192000,135047830,9060,9060,9060,9060,0
20231130,191900,135047830,9060,9060,9060,9060,0
20231130,191800,135047830,9060,9060,9060,9060,0
20231130,191700,135047830,9060,9060,9060,9060,0
20231130,191600,135047830,9060,9060,9060,9060,0
20231130,191500,135047830,9060,9060,9060,9060,0
20231130,191400,135047830,9060,9060,9060,9060,0
20231130,191300,135047830,9060,9060,9060,9060,0
20231130,191200,135047830,9060,9060,9060,9060,0
20231130,191100,135047830,9060,9060,9060,9060,0
20231130,191000,135047830,9060,9060,9060,9060,355
20231130,190900,135047830,9060,9060,9060,9060,0
20231130,190800,135047830,9060,9060,9060,9060,0
20231130,190700,135047830,9060,9060,9060,9060,0
20231130,190600,135047830,9060,9060,9060,9060,0
20231130,190500,135047830,9060,9060,9060,9060,0
20231130,190400,135047830,9060,9060,9060,9060,0
20231130,190300,135047830,9060,9060,9060,9060,0
20231130,190200,135047830,9060,9060,9060,9060,0
20231130,190100,135047830,9060,9060,9060,9060,0
20231130,190000,135047830,9060,9060,9060,9060,0
20231130,185900,135047830,9060,9060,9060,9060,0
20231130,185800,135047830,9060,9060,9060,9060,0
20231130,185700,135047830,9060,9060,9060,9060,0
20231130,185600,135047830,9060,9060,9060,9060,0
20231130,185500,135047830,9060,9060,9060,9060,0
20231130,185400,135047830,9060,9060,9060,9060,0
20231130,185300,135047830,9060,9060,9060,9060,0
20231130,185200,135047830,9060,9060,9060,9060,0
20231130,185100,135047830,9060,9060,9060,9060,0
20231130,185000,135047830,9060,9060,9060,9060,0
20231130,184900,135047830,9060,9060,9060,9060,0
20231130,184800,135047830,9060,9060,9060,9060,0
20231130,184700,135047830,9060,9060,9060,9060,0
20231130,184600,135047830,9060,9060,9060,9060,0
20231130,184500,135047830,9060,9060,9060,9060,0
20231130,184400,135047830,9060,9060,9060,9060,0
20231130,184300,135047830,9060,9060,9060,9060,0
20231130,184200,135047830,9060,9060,9060,9060,0
20231130,184100,135047830,9060,9060,9060,9060,0
20231130,184000,135047830,9060,9060,9060,9060,355
20231130,183900,135047830,9060,9060,9060,9060,0
20231130,183800,135047830,9060,9060,9060,9060,0
20231130,183700,135047830,9060,9060,9060,9060,0
20231130,183600,135047830,9060,9060,9060,9060,0
20231130,183500,135047830,9060,9060,9060,9060,0
20231130,183400,135047830,9060,9060,9060,9060,0
20231130,183300,135047830,9060,9060,9060,9060,0
20231130,183200,135047830,9060,9060,9060,9060,0
20231130,183100,135047830,9060,9060,9060,9060,0
20231130,183000,135047830,9060,9060,9060,9060,0
20231130,182900,135047830,9060,9060,9060,9060,0
20231130,182800,135047830,9060,9060,9060,9060,0
20231130,182700,135047830,9060,9060,9060,9060,0
20231130,182600,135047830,9060,9060,9060,9060,0
20231130,182500,135047830,9060,9060,9060,9060,0
20231130,182400,135047830,9060,9060,9060,9060,0
20231130,182300,135047830,9060,9060,9060,9060,0
20231130,182200,135047830,9060,9060,9060,9060,0
20231130,182100,135047830,9060,9060,9060,9060,0
20231130,182000,135047830,9060,9060,9060,9060,0
20231130,181900,135047830,9060,9060,9060,9060,0
20231130,181800,135047830,9060,9060,9060,9060,0
20231130,181700,135047830,9060,9060,9060,9060,0
20231130,181600,135047830,9060,9060,9060,9060,0
20231130,181500,135047830,9060,9060,9060,9060,0
20231130,181400,135047830,9060,9060,9060,9060,0
20231130,181300,135047830,9060,9060,9060,9060,0
20231130,181200,135047830,9060,9060,9060,9060,0
20231130,181100,135047830,9060,9060,9060,9060,0
20231130,181000,135047830,9060,9060,9060,9060,355
20231130,180900,135047830,9060,9060,9060,9060,0
20231130,180800,135047830,9060,9060,9060,9060,0
20231130,180700,135047830,9060,9060,9060,9060,0
20231130,180600,135047830,9060,9060,9060,9060,0
20231130,180500,135047830,9060,9060,9060,9060,0
20231130,180400,135047830,9060,9060,9060,9060,0
20231130,180300,135047830,9060,9060,9060,9060,0
20231130,180200,135047830,9060,9060,9060,9060,0
20231130,180100,135047830,9060,9060,9060,9060,0
20231130,180000,135047830,9060,9060,9060,9060,0
20231130,175900,135047830,9060,9060,9060,9060,0
20231130,175800,135047830,9060,9060,9060,9060,0
20231130,175700,135047830,9060,9060,9060,9060,0
20231130,175600,135047830,9060,9060,9060,9060,0
20231130,175500,135047830,9060,9060,9060,9060,0
20231130,175400,135047830,9060,9060,9060,9060,0
20231130,175300,135047830,9060,9060,9060,9060,0
20231130,175200,135047830,9060,9060,9060,9060,0
20231130,175100,135047830,9060,9060,9060,9060,0
20231130,175000,135047830,9060,9060,9060,9060,0
20231130,174900,135047830,9060,9060,9060,9060,0
20231130,174800,135047830,9060,9060,9060,9060,0
20231130,174700,135047830,9060,9060,9060,9060,0
20231130,174600,135047830,9060,9060,9060,9060,0
20231130,174500,135047830,9060,9060,9060,9060,0
20231130,174400,135047830,9060,9060,9060,9060,0
20231130,174300,135047830,9060,9060,9060,9060,0
20231130,174200,135047830,9060,9060,9060,9060,0
20231130,174100,135047830,9060,9060,9060,9060,0
20231130,174000,135047830,9060,9060,9060,9060,355
20231130,173900,135047830,9060,9060,9060,9060,0
20231130,173800,135047830,9060,9060,9060,9060,0
20231130,173700,135047830,9060,9060,9060,9060,0
20231130,173600,135047830,9060,9060,9060,9060,0
20231130,173500,135047830,9060,9060,9060,9060,0
20231130,173400,135047830,9060,9060,9060,9060,0
20231130,173300,135047830,9060,9060,9060,9060,0
20231130,173200,135047830,9060,9060,9060,9060,0
20231130,173100,135047830,9060,9060,9060,9060,0
20231130,173000,135047830,9060,9060,9060,9060,0
20231130,172900,135047830,9060,9060,9060,9060,0
20231130,172800,135047830,9060,9060,9060,9060,0
20231130,172700,135047830,9060,9060,9060,9060,0
20231130,172600,135047830,9060,9060,9060,9060,0
20231130,172500,135047830,9060,9060,9060,9060,0
20231130,172400,135047830,9060,9060,9060,9060,0
20231130,172300,135047830,9060,9060,9060,9060,0
20231130,172200,135047830,9060,9060,9060,9060,0
20231130,172100,135047830,9060,9060,9060,9060,0
20231130,172000,135047830,9060,9060,9060,9060,0
20231130,171900,135047830,9060,9060,9060,9060,0
20231130,171800,135047830,9060,9060,9060,9060,0
20231130,171700,135047830,9060,9060,9060,9060,0
20231130,171600,135047830,9060,9060,9060,9060,0
20231130,171500,135047830,9060,9060,9060,9060,0
20231130,171400,135047830,9060,9060,9060,9060,0
20231130,171300,135047830,9060,9060,9060,9060,0
20231130,171200,135047830,9060,9060,9060,9060,0
20231130,171100,135047830,9060,9060,9060,9060,0
20231130,171000,135047830,9060,9060,9060,9060,355
20231130,170900,135047830,9060,9060,9060,9060,0
20231130,170800,135047830,9060,9060,9060,9060,0
20231130,170700,135047830,9060,9060,9060,9060,0
20231130,170600,135047830,9060,9060,9060,9060,0
20231130,170500,135047830,9060,9060,9060,9060,0
20231130,170400,135047830,9060,9060,9060,9060,0
20231130,170300,135047830,9060,9060,9060,9060,0
20231130,170200,135047830,9060,9060,9060,9060,0
20231130,170100,135047830,9060,9060,9060,9060,0
20231130,170000,135047830,9060,9060,9060,9060,0
20231130,165900,135047830,9060,9060,9060,9060,0
20231130,165800,135047830,9060,9060,9060,9060,0
20231130,165700,135047830,9060,9060,9060,9060,0
20231130,165600,135047830,9060,9060,9060,9060,0
20231130,165500,135047830,9060,9060,9060,9060,0
20231130,165400,135047830,9060,9060,9060,9060,0
20231130,165300,135047830,9060,9060,9060,9060,0
20231130,165200,135047830,9060,9060,9060,9060,0
20231130,165100,135047830,9060,9060,9060,9060,0
20231130,165000,135047830,9060,9060,9060,9060,0
20231130,164900,135047830,9060,9060,9060,9060,0
20231130,164800,135047830,9060,9060,9060,9060,0
20231130,164700,135047830,9060,9060,9060,9060,0
20231130,164600,135047830,9060,9060,9060,9060,0
20231130,164500,135047830,9060,9060,9060,9060,0
20231130,164400,135047830,9060,9060,9060,9060,0
20231130,164300,135047830,9060,9060,9060,9060,0
20231130,164200,135047830,9060,9060,9060,9060,0
20231130,164100,135047830,9060,9060,9060,9060,0
20231130,164000,135047830,9060,9060,9060,9060,355
20231130,163900,135047830,9060,9060,9060,9060,0
20231130,163800,135047830,9060,9060,9060,9060,0
20231130,163700,135047830,9060,9060,9060,9060,0
20231130,163600,135047830,9060,9060,9060,9060,0
20231130,163500,135047830,9060,9060,9060,9060,0
20231130,163400,135047830,9060,9060,9060,9060,0
20231130,163300,135047830,9060,9060,9060,9060,0
20231130,163200,135047830,9060,9060,9060,9060,0
20231130,163100,135047830,9060,9060,9060,9060,0
20231130,163000,135047830,9060,9060,9060,9060,0
20231130,162900,135047830,9060,9060,9060,9060,0
20231130,162800,135047830,9060,9060,9060,9060,0
20231130,162700,135047830,9060,9060,9060,9060,0
20231130,162600,135047830,9060,9060,9060,9060,0
20231130,162500,135047830,9060,9060,9060,9060,0
20231130,162400,135047830,9060,9060,9060,9060,0
20231130,162300,135047830,9060,9060,9060,9060,0
20231130,162200,135047830,9060,9060,9060,9060,0
20231130,162100,135047830,9060,9060,9060,9060,0
20231130,162000,135047830,9060,9060,9060,9060,0
20231130,161900,135047830,9060,9060,9060,9060,0
20231130,161800,135047830,9060,9060,9060,9060,0
20231130,161700,135047830,9060,9060,9060,9060,0
20231130,161600,135047830,9060,9060,9060,9060,0
20231130,161500,135047830,9060,9060,9060,9060,0
20231130,161400,135047830,9060,9060,9060,9060,0
20231130,161300,135047830,9060,9060,9060,9060,0
20231130,161200,135047830,9060,9060,9060,9060,0
20231130,161100,135047830,9060,9060,9060,9060,0
20231130,161000,135047830,9060,9060,9060,9060,355
20231130,160900,135047830,9060,9060,9060,9060,0
20231130,160800,135047830,9060,9060,9060,9060,0
20231130,160700,135047830,9060,9060,9060,9060,0
20231130,160600,135047830,9060,9060,9060,9060,0
20231130,160500,135047830,9060,9060,9060,9060,0
20231130,160400,135047830,9060,9060,9060,9060,0
20231130,160300,135047830,9060,9060,9060,9060,0
20231130,160200,135047830,9060,9060,9060,9060,0
20231130,160100,135047830,9060,9060,9060,9060,0
20231130,160000,135047830,9060,9060,9060,9060,0
20231130,155900,135047830,9060,9060,9060,9060,0
20231130,155800,135047830,9060,9060,9060,9060,0
20231130,155700,135047830,9060,9060,9060,9060,0
20231130,155600,135047830,9060,9060,9060,9060,0
20231130,155500,135047830,9060,9060,9060,9060,0
20231130,155400,135047830,9060,9060,9060,9060,0
20231130,155300,135047830,9060,9060,9060,9060,0
20231130,155200,135047830,9060,9060,9060,9060,0
20231130,155100,135047830,9060,9060,9060,9060,0
20231130,155000,135047830,9060,9060,9060,9060,0
20231130,154900,135047830,9060,9060,9060,9060,0
20231130,154800,135047830,9060,9060,9060,9060,0
20231130,154700,135047830,9060,9060,9060,9060,0
20231130,154600,135047830,9060,9060,9060,9060,0
20231130,154500,135047830,9060,9060,9060,9060,0
20231130,154400,135047830,9060,9060,9060,9060,0
20231130,154300,135047830,9060,9060,9060,9060,0
20231130,154200,135047830,9060,9060,9060,9060,0
20231130,154100,135047830,9060,9060,9060,9060,0
20231130,154000,135047830,9060,9060,9060,9060,355
20231130,153900,135047830,9060,9060,9060,9060,0
20231130,153800,135047830,9060,9060,9060,9060,0
20231130,153700,135047830,9060,9060,9060,9060,0
20231130,153600,135047830,9060,9060,9060,9060,0
20231130,153500,135047830,9060,9060,9060,9060,0
20231130,153400,135047830,9060,9060,9060,9060,0
20231130,153300,135047830,9060,9060,9060,9060,0
20231130,153200,135047830,9060,9060,9060,9060,0
20231130,153100,135047830,9060,9060,9060,9060,0
20231130,153000,135047830,9060,9060,9060,9060,355
20231130,152900,131831530,9080,9080,9080,9080,0
20231130,152800,131831530,9080,9080,9080,9080,0
20231130,152700,131831530,9080,9080,9080,9080,0
20231130,152600,131831530,9080,9080,9080,9080,0
20231130,152500,131831530,9080,9080,9080,9080,0
20231130,152400,131831530,9080,9080,9080,9080,0
20231130,152300,131831530,9080,9080,9080,9080,0
20231130,152200,131831530,9080,9080,9080,9080,0
20231130,152100,131831530,9080,9080,9080,9080,0
20231130,152000,131831530,9080,9080,9080,9080,0
20231130,151900,131831530,9080,9080,9080,9080,1
20231130,151800,131822450,9060,9060,9060,9060,0
20231130,151700,131822450,9060,9060,9060,9060,0
20231130,151600,131822450,9060,9060,9060,9060,0
20231130,151500,131822450,9060,9060,9060,9060,0
20231130,151400,131822450,9060,9060,9060,9060,2000
20231130,151300,113702450,9060,9060,9060,9060,0
20231130,151200,113702450,9060,9060,9060,9060,1000
20231130,151100,104642450,9060,9060,9060,9060,0
20231130,151000,104642450,9060,9060,9060,9060,0
20231130,150900,104642450,9060,9060,9060,9060,1000
20231130,150800,95582450,9110,9110,9110,9060,3
20231130,150700,95555170,9060,9060,9060,9060,0
20231130,150600,95555170,9060,9060,9060,9060,109
20231130,150500,94567630,9110,9110,9110,9110,0
20231130,150400,94567630,9110,9110,9110,9110,0
20231130,150300,94567630,9110,9110,9110,9110,0
20231130,150200,94567630,9110,9110,9110,9110,0
20231130,150100,94567630,9110,9110,9110,9110,0
20231130,150000,94567630,9110,9110,9110,9110,0
20231130,145900,94567630,9110,9110,9110,9110,0
20231130,145800,94567630,9110,9110,9110,9110,0
20231130,145700,94567630,9110,9110,9110,9110,0
20231130,145600,94567630,9110,9110,9110,9110,0
20231130,145500,94567630,9110,9110,9110,9110,0
20231130,145400,94567630,9110,9110,9110,9110,0
20231130,145300,94567630,9110,9110,9110,9110,0
20231130,145200,94567630,9110,9110,9110,9110,0
20231130,145100,94567630,9110,9110,9110,9110,0
20231130,145000,94567630,9110,9110,9110,9110,0
20231130,144900,94567630,9110,9110,9110,9110,0
20231130,144800,94567630,9110,9110,9110,9110,0
20231130,144700,94567630,9110,9110,9110,9110,0
20231130,144600,94567630,9110,9110,9110,9110,0
20231130,144500,94567630,9110,9110,9110,9110,0
20231130,144400,94567630,9110,9110,9110,9110,0
20231130,144300,94567630,9110,9110,9110,9110,0
20231130,144200,94567630,9110,9110,9110,9110,0
20231130,144100,94567630,9110,9110,9110,9110,6
20231130,144000,94512970,9100,9100,9100,9100,0
20231130,143900,94512970,9100,9090,9100,9090,104
20231130,143800,93566610,9040,9040,9040,9040,1
20231130,143700,93557570,9040,9040,9040,9040,4
20231130,143600,93521410,9110,9110,9110,9110,0
20231130,143500,93521410,9110,9110,9110,9110,0
20231130,143400,93521410,9110,9110,9110,9110,0
20231130,143300,93521410,9110,9110,9110,9110,0
20231130,143200,93521410,9110,9110,9110,9110,0
20231130,143100,93521410,9110,9110,9110,9110,0
20231130,143000,93521410,9110,9110,9110,9110,0
20231130,142900,93521410,9110,9110,9110,9110,0
20231130,142800,93521410,9110,9110,9110,9110,0
20231130,142700,93521410,9110,9110,9110,9110,0
20231130,142600,93521410,9110,9110,9110,9110,1
20231130,142500,93512300,9100,9080,9100,9080,458
20231130,142400,89348180,9030,9030,9030,9030,0
20231130,142300,89348180,9030,9030,9030,9030,0
20231130,142200,89348180,9030,9030,9030,9030,0
20231130,142100,89348180,9030,9060,9060,9030,295
20231130,142000,86682660,9100,9100,9100,9100,1
20231130,141900,86673560,9100,9100,9100,9100,0
20231130,141800,86673560,9100,9100,9100,9100,0
20231130,141700,86673560,9100,9100,9100,9100,0
20231130,141600,86673560,9100,9100,9100,9100,0
20231130,141500,86673560,9100,9100,9100,9100,0
20231130,141400,86673560,9100,9100,9100,9100,0
20231130,141300,86673560,9100,9100,9100,9100,0
20231130,141200,86673560,9100,9100,9100,9100,0
20231130,141100,86673560,9100,9100,9100,9100,0
20231130,141000,86673560,9100,9100,9100,9100,0
20231130,140900,86673560,9100,9100,9100,9100,0
20231130,140800,86673560,9100,9100,9100,9100,0
20231130,140700,86673560,9100,9100,9100,9100,0
20231130,140600,86673560,9100,9100,9100,9100,0
20231130,140500,86673560,9100,9100,9100,9100,0
20231130,140400,86673560,9100,9100,9100,9100,0
20231130,140300,86673560,9100,9100,9100,9100,258
20231130,140200,84325760,9100,9100,9100,9100,0
20231130,140100,84325760,9100,9100,9100,9100,0
20231130,140000,84325760,9100,9100,9100,9100,0
20231130,135900,84325760,9100,9100,9100,9100,0
20231130,135800,84325760,9100,9100,9100,9100,0
20231130,135700,84325760,9100,9100,9100,9100,0
20231130,135600,84325760,9100,9100,9100,9100,1
20231130,135500,84316660,9100,9100,9100,9100,0
20231130,135400,84316660,9100,9100,9100,9100,1
20231130,135300,84307560,9100,9100,9100,9100,0
20231130,135200,84307560,9100,9100,9100,9100,0
20231130,135100,84307560,9100,9100,9100,9100,0
20231130,135000,84307560,9100,9100,9100,9100,0
20231130,134900,84307560,9100,9100,9100,9100,15
20231130,134800,84171060,9100,9100,9100,9100,0
20231130,134700,84171060,9100,9100,9100,9100,0
20231130,134600,84171060,9100,9100,9100,9100,0
20231130,134500,84171060,9100,9100,9100,9100,0
20231130,134400,84171060,9100,9100,9100,9100,2
20231130,134300,84152860,9100,9100,9100,9100,0
20231130,134200,84152860,9100,9100,9100,9100,0
20231130,134100,84152860,9100,9100,9100,9100,0
20231130,134000,84152860,9100,9100,9100,9100,0
20231130,133900,84152860,9100,9100,9100,9100,0
20231130,133800,84152860,9100,9100,9100,9100,0
20231130,133700,84152860,9100,9100,9100,9100,0
20231130,133600,84152860,9100,9100,9100,9100,0
20231130,133500,84152860,9100,9100,9100,9100,0
20231130,133400,84152860,9100,9100,9100,9100,0
20231130,133300,84152860,9100,9100,9100,9100,0
20231130,133200,84152860,9100,9100,9100,9100,0
20231130,133100,84152860,9100,9100,9100,9100,0
20231130,133000,84152860,9100,9100,9100,9100,0
20231130,132900,84152860,9100,9100,9100,9100,0
20231130,132800,84152860,9100,9100,9100,9100,0
20231130,132700,84152860,9100,9100,9100,9100,0
20231130,132600,84152860,9100,9100,9100,9100,0
20231130,132500,84152860,9100,9100,9100,9100,0
20231130,132400,84152860,9100,9100,9100,9100,0
20231130,132300,84152860,9100,9100,9100,9100,0
20231130,132200,84152860,9100,9100,9100,9100,25
20231130,132100,83925360,9100,9100,9100,9100,0
20231130,132000,83925360,9100,9100,9100,9100,0
20231130,131900,83925360,9100,9100,9100,9100,11
20231130,131800,83825260,9100,9100,9100,9100,0
20231130,131700,83825260,9100,9100,9100,9100,0
20231130,131600,83825260,9100,9100,9100,9100,0
20231130,131500,83825260,9100,9100,9100,9100,0
20231130,131400,83825260,9100,9100,9100,9100,0
20231130,131300,83825260,9100,9100,9100,9100,0
20231130,131200,83825260,9100,9100,9100,9100,0
20231130,131100,83825260,9100,9100,9100,9100,0
20231130,131000,83825260,9100,9100,9100,9100,0
20231130,130900,83825260,9100,9100,9100,9100,0
20231130,130800,83825260,9100,9100,9100,9100,0
20231130,130700,83825260,9100,9100,9100,9100,0
20231130,130600,83825260,9100,9100,9100,9100,0
20231130,130500,83825260,9100,9100,9100,9100,410
20231130,130400,80094260,9100,9100,9100,9100,0
20231130,130300,80094260,9100,9100,9100,9100,0
20231130,130200,80094260,9100,9100,9100,9100,0
20231130,130100,80094260,9100,9100,9100,9100,0
20231130,130000,80094260,9100,9100,9100,9100,576
20231130,125900,74852660,9100,9100,9100,9100,540
20231130,125800,69938660,9100,9100,9100,9100,531
20231130,125700,65106560,9100,9100,9100,9100,123
20231130,125600,63987260,9100,9100,9100,9100,0
20231130,125500,63987260,9100,9100,9100,9100,248
20231130,125400,61730460,9100,9100,9100,9100,0
20231130,125300,61730460,9100,9100,9100,9100,0
20231130,125200,61730460,9100,9100,9100,9100,178
20231130,125100,60110660,9080,9020,9080,9020,1724
20231130,125000,44490380,9020,9020,9020,9020,0
20231130,124900,44490380,9020,9030,9030,9020,333
20231130,124800,41486710,9020,9020,9020,9020,0
20231130,124700,41486710,9020,9020,9020,9020,0
20231130,124600,41486710,9020,9030,9030,9020,100
20231130,124500,40583720,9040,9030,9040,9030,2
20231130,124400,40565650,9030,9030,9030,9030,0
20231130,124300,40565650,9030,9030,9030,9030,0
20231130,124200,40565650,9030,9030,9030,9030,0
20231130,124100,40565650,9030,9030,9030,9030,0
20231130,124000,40565650,9030,9030,9030,9030,0
20231130,123900,40565650,9030,9030,9030,9030,0
20231130,123800,40565650,9030,9030,9030,9030,0
20231130,123700,40565650,9030,9030,9030,9030,0
20231130,123600,40565650,9030,9030,9030,9030,0
20231130,123500,40565650,9030,9030,9030,9030,0
20231130,123400,40565650,9030,9030,9030,9030,0
20231130,123300,40565650,9030,9030,9030,9030,2
20231130,123200,40547590,9020,9030,9030,9020,47
20231130,123100,40123630,9020,9020,9020,9020,0
20231130,123000,40123630,9020,9020,9020,9020,0
20231130,122900,40123630,9020,9030,9030,9020,37
20231130,122800,39789770,9040,9040,9040,9040,0
20231130,122700,39789770,9040,9040,9040,9040,0
20231130,122600,39789770,9040,9040,9040,9040,0
20231130,122500,39789770,9040,9040,9040,9040,0
20231130,122400,39789770,9040,9040,9040,9040,0
20231130,122300,39789770,9040,9040,9040,9040,70
20231130,122200,39156970,9030,9030,9030,9030,0
20231130,122100,39156970,9030,9030,9030,9030,2
20231130,122000,39138910,9030,9030,9030,9030,0
20231130,121900,39138910,9030,9030,9030,9030,2
20231130,121800,39120850,9030,9030,9030,9030,0
20231130,121700,39120850,9030,9030,9030,9030,0
20231130,121600,39120850,9030,9030,9030,9030,0
20231130,121500,39120850,9030,9030,9030,9030,0
20231130,121400,39120850,9030,9030,9030,9030,34
20231130,121300,38813830,9040,9040,9040,9040,0
20231130,121200,38813830,9040,9040,9040,9040,0
20231130,121100,38813830,9040,9040,9040,9040,0
20231130,121000,38813830,9040,9040,9040,9040,0
20231130,120900,38813830,9040,9040,9040,9040,0
20231130,120800,38813830,9040,9040,9040,9040,0
20231130,120700,38813830,9040,9040,9040,9040,0
20231130,120600,38813830,9040,9040,9040,9040,0
20231130,120500,38813830,9040,9040,9040,9040,0
20231130,120400,38813830,9040,9040,9040,9040,0
20231130,120300,38813830,9040,9040,9040,9040,0
20231130,120200,38813830,9040,9040,9040,9040,0
20231130,120100,38813830,9040,9040,9040,9040,0
20231130,120000,38813830,9040,9040,9040,9040,0
20231130,115900,38813830,9040,9040,9040,9040,0
20231130,115800,38813830,9040,9040,9040,9040,0
20231130,115700,38813830,9040,9040,9040,9040,0
20231130,115600,38813830,9040,9040,9040,9040,29
20231130,115500,38551670,9050,9060,9060,9050,6
20231130,115400,38497360,9060,9060,9060,9060,0
20231130,115300,38497360,9060,9060,9060,9060,0
20231130,115200,38497360,9060,9060,9060,9060,0
20231130,115100,38497360,9060,9060,9060,9060,0
20231130,115000,38497360,9060,9060,9060,9060,0
20231130,114900,38497360,9060,9060,9060,9060,300
20231130,114800,35779360,9060,9060,9060,9060,0
20231130,114700,35779360,9060,9060,9060,9060,10
20231130,114600,35688760,9060,9060,9060,9060,0
20231130,114500,35688760,9060,9060,9060,9060,0
20231130,114400,35688760,9060,9060,9060,9060,0
20231130,114300,35688760,9060,9060,9060,9060,0
20231130,114200,35688760,9060,9060,9060,9060,0
20231130,114100,35688760,9060,9060,9060,9060,0
20231130,114000,35688760,9060,9060,9060,9060,0
20231130,113900,35688760,9060,9060,9060,9060,0
20231130,113800,35688760,9060,9060,9060,9060,0
20231130,113700,35688760,9060,9060,9060,9060,0
20231130,113600,35688760,9060,9060,9060,9060,0
20231130,113500,35688760,9060,9060,9060,9060,25
20231130,113400,35462260,9030,9030,9030,9030,0
20231130,113300,35462260,9030,9030,9030,9030,0
20231130,113200,35462260,9030,9030,9030,9030,0
20231130,113100,35462260,9030,9030,9030,9030,0
20231130,113000,35462260,9030,9030,9030,9030,0
20231130,112900,35462260,9030,9030,9030,9030,0
20231130,112800,35462260,9030,9030,9030,9030,0
20231130,112700,35462260,9030,9030,9030,9030,0
20231130,112600,35462260,9030,9030,9030,9030,0
20231130,112500,35462260,9030,9030,9030,9020,85
20231130,112400,34694760,9030,9030,9030,9030,3
20231130,112300,34667670,9030,9030,9030,9030,42
20231130,112200,34288410,9030,9030,9030,9030,357
20231130,112100,31064700,9030,9030,9030,9030,6
20231130,112000,31010520,9030,9030,9030,9030,122
20231130,111900,29908860,9060,9060,9060,9060,1
20231130,111800,29899800,9020,9020,9020,9020,0
20231130,111700,29899800,9020,9020,9020,9020,0
20231130,111600,29899800,9020,9020,9020,9020,0
20231130,111500,29899800,9020,9020,9020,9020,0
20231130,111400,29899800,9020,9020,9020,9020,0
20231130,111300,29899800,9020,9020,9020,9020,0
20231130,111200,29899800,9020,9020,9020,9020,0
20231130,111100,29899800,9020,9020,9020,9020,0
20231130,111000,29899800,9020,9020,9020,9020,0
20231130,110900,29899800,9020,9020,9020,9020,0
20231130,110800,29899800,9020,9020,9020,9020,0
20231130,110700,29899800,9020,9020,9020,9020,0
20231130,110600,29899800,9020,9020,9020,9020,0
20231130,110500,29899800,9020,9050,9050,9020,200
20231130,110400,28095560,9060,9060,9060,9060,0
20231130,110300,28095560,9060,9060,9060,9060,0
20231130,110200,28095560,9060,9060,9060,9060,0
20231130,110100,28095560,9060,9060,9060,9060,0
20231130,110000,28095560,9060,9060,9060,9060,0
20231130,105900,28095560,9060,9060,9060,9060,0
20231130,105800,28095560,9060,9060,9060,9060,0
20231130,105700,28095560,9060,9060,9060,9060,0
20231130,105600,28095560,9060,9060,9060,9060,0
20231130,105500,28095560,9060,9060,9060,9060,0
20231130,105400,28095560,9060,9060,9060,9060,1
20231130,105300,28086500,9020,9020,9020,9020,0
20231130,105200,28086500,9020,9020,9020,9020,0
20231130,105100,28086500,9020,9020,9020,9020,0
20231130,105000,28086500,9020,9020,9020,9020,0
20231130,104900,28086500,9020,9020,9020,9020,0
20231130,104800,28086500,9020,9020,9020,9020,0
20231130,104700,28086500,9020,9020,9020,9020,0
20231130,104600,28086500,9020,9020,9020,9020,0
20231130,104500,28086500,9020,9020,9020,9020,0
20231130,104400,28086500,9020,9050,9050,9020,300
20231130,104300,25378330,9060,9060,9060,9060,0
20231130,104200,25378330,9060,9060,9060,9060,0
20231130,104100,25378330,9060,9060,9060,9060,0
20231130,104000,25378330,9060,9060,9060,9060,0
20231130,103900,25378330,9060,9060,9060,9060,0
20231130,103800,25378330,9060,9060,9060,9060,0
20231130,103700,25378330,9060,9060,9060,9060,5
20231130,103600,25333030,9060,9060,9060,9060,19
20231130,103500,25160890,9060,9060,9060,9060,0
20231130,103400,25160890,9060,9060,9060,9060,0
20231130,103300,25160890,9060,9060,9060,9060,0
20231130,103200,25160890,9060,9030,9060,9020,114
20231130,103100,24132370,9010,9010,9010,9010,0
20231130,103000,24132370,9010,9010,9010,9010,0
20231130,102900,24132370,9010,9010,9010,9010,0
20231130,102800,24132370,9010,9010,9010,9010,0
20231130,102700,24132370,9010,9010,9010,9010,0
20231130,102600,24132370,9010,9010,9010,9010,0
20231130,102500,24132370,9010,9010,9010,9010,0
20231130,102400,24132370,9010,9010,9010,9010,0
20231130,102300,24132370,9010,9050,9050,9010,551
20231130,102200,19160160,9050,9050,9050,9050,0
20231130,102100,19160160,9050,9050,9050,9050,0
20231130,102000,19160160,9050,9050,9050,9050,0
20231130,101900,19160160,9050,9050,9050,9050,0
20231130,101800,19160160,9050,9050,9050,9050,0
20231130,101700,19160160,9050,9050,9050,9050,0
20231130,101600,19160160,9050,9050,9050,9050,0
20231130,101500,19160160,9050,9050,9050,9050,0
20231130,101400,19160160,9050,9050,9050,9050,0
20231130,101300,19160160,9050,9050,9050,9050,0
20231130,101200,19160160,9050,9050,9050,9050,0
20231130,101100,19160160,9050,9050,9050,9050,0
20231130,101000,19160160,9050,9050,9050,9050,0
20231130,100900,19160160,9050,9050,9050,9050,0
20231130,100800,19160160,9050,9050,9050,9050,0
20231130,100700,19160160,9050,9050,9050,9050,0
20231130,100600,19160160,9050,9050,9050,9050,0
20231130,100500,19160160,9050,9050,9050,9050,0
20231130,100400,19160160,9050,9050,9050,9050,22
20231130,100300,18961060,9050,9050,9050,9050,0
20231130,100200,18961060,9050,9050,9050,9050,0
20231130,100100,18961060,9050,9050,9050,9050,0
20231130,100000,18961060,9050,9050,9050,9050,0
20231130,095900,18961060,9050,9050,9050,9050,0
20231130,095800,18961060,9050,9050,9050,9050,0
20231130,095700,18961060,9050,9050,9050,9050,0
20231130,095600,18961060,9050,9050,9050,9050,0
20231130,095500,18961060,9050,9050,9050,9050,22
20231130,095400,18761960,9060,9060,9060,9060,0
20231130,095300,18761960,9060,9060,9060,9060,0
20231130,095200,18761960,9060,9060,9060,9060,0
20231130,095100,18761960,9060,9060,9060,9060,0
20231130,095000,18761960,9060,9060,9060,9060,0
20231130,094900,18761960,9060,9060,9060,9060,0
20231130,094800,18761960,9060,9060,9060,9060,1
20231130,094700,18752900,9020,9020,9020,9020,0
20231130,094600,18752900,9020,9020,9020,9020,3
20231130,094500,18725840,9020,9060,9060,9020,1380
20231130,094400,6260130,9060,9060,9060,9060,50
20231130,094300,5807130,9050,9050,9050,9050,131
20231130,094200,4621580,9050,9050,9050,9050,91
20231130,094100,3798030,9060,9060,9060,9060,6
20231130,094000,3743670,9060,9060,9060,9060,0
20231130,093900,3743670,9060,9060,9060,9060,1
20231130,093800,3734610,9060,9060,9060,9060,1
20231130,093700,3725550,9050,9050,9050,9050,0
20231130,093600,3725550,9050,9050,9050,9050,38
20231130,093500,3381650,9050,9050,9050,9050,5
20231130,093400,3336400,9060,9060,9060,9060,0
20231130,093300,3336400,9060,9060,9060,9060,0
20231130,093200,3336400,9060,9060,9060,9060,151
20231130,093100,1968340,9060,9060,9060,9060,0
20231130,093000,1968340,9060,9060,9060,9060,0
20231130,092900,1968340,9060,9060,9060,9060,0
20231130,092800,1968340,9060,9060,9060,9060,0
20231130,092700,1968340,9060,9060,9060,9060,0
20231130,092600,1968340,9060,9060,9060,9060,0
20231130,092500,1968340,9060,9060,9060,9060,0
20231130,092400,1968340,9060,9060,9060,9060,0
20231130,092300,1968340,9060,9060,9060,9060,0
20231130,092200,1968340,9060,9060,9060,9060,0
20231130,092100,1968340,9060,9060,9060,9060,5
20231130,092000,1923040,9070,9070,9070,9070,7
20231130,091900,1859550,9070,9070,9070,9070,200
20231130,091800,45550,9110,9110,9110,9110,0
20231130,091700,45550,9110,9110,9110,9110,0
20231130,091600,45550,9110,9110,9110,9110,0
20231130,091500,45550,9110,9110,9110,9110,0
20231130,091400,45550,9110,9110,9110,9110,0
20231130,091300,45550,9110,9110,9110,9110,0
20231130,091200,45550,9110,9110,9110,9110,0
20231130,091100,45550,9110,9110,9110,9110,0
20231130,091000,45550,9110,9110,9110,9110,0
20231130,090900,45550,9110,9110,9110,9110,0
20231130,090800,45550,9110,9110,9110,9110,0
20231130,090700,45550,9110,9110,9110,9110,0
20231130,090600,45550,9110,9110,9110,9110,0
20231130,090500,45550,9110,9110,9110,9110,0
20231130,090400,45550,9110,9110,9110,9110,0
20231130,090300,45550,9110,9110,9110,9110,0
20231130,090200,45550,9110,9110,9110,9110,0
20231130,090100,45550,9110,9110,9110,9110,0
20231130,090000,45550,9110,9110,9110,9110,5