stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,202800,28200,940,940,940,940,3
20231106,202700,28200,940,940,940,940,0
20231106,202600,28200,940,940,940,940,0
20231106,202500,28200,940,940,940,940,0
20231106,202400,28200,940,940,940,940,0
20231106,202300,28200,940,940,940,940,0
20231106,202200,28200,940,940,940,940,0
20231106,202100,28200,940,940,940,940,0
20231106,202000,28200,940,940,940,940,0
20231106,201900,28200,940,940,940,940,0
20231106,201800,28200,940,940,940,940,0
20231106,201700,28200,940,940,940,940,0
20231106,201600,28200,940,940,940,940,0
20231106,201500,28200,940,940,940,940,0
20231106,201400,28200,940,940,940,940,0
20231106,201300,28200,940,940,940,940,0
20231106,201200,28200,940,940,940,940,0
20231106,201100,28200,940,940,940,940,0
20231106,201000,28200,940,940,940,940,0
20231106,200900,28200,940,940,940,940,0
20231106,200800,28200,940,940,940,940,0
20231106,200700,28200,940,940,940,940,0
20231106,200600,28200,940,940,940,940,0
20231106,200500,28200,940,940,940,940,0
20231106,200400,28200,940,940,940,940,0
20231106,200300,28200,940,940,940,940,0
20231106,200200,28200,940,940,940,940,0
20231106,200100,28200,940,940,940,940,0
20231106,200000,28200,940,940,940,940,0
20231106,195900,28200,940,940,940,940,0
20231106,195800,28200,940,940,940,940,3
20231106,195700,28200,940,940,940,940,0
20231106,195600,28200,940,940,940,940,0
20231106,195500,28200,940,940,940,940,0
20231106,195400,28200,940,940,940,940,0
20231106,195300,28200,940,940,940,940,0
20231106,195200,28200,940,940,940,940,0
20231106,195100,28200,940,940,940,940,0
20231106,195000,28200,940,940,940,940,0
20231106,194900,28200,940,940,940,940,0
20231106,194800,28200,940,940,940,940,0
20231106,194700,28200,940,940,940,940,0
20231106,194600,28200,940,940,940,940,0
20231106,194500,28200,940,940,940,940,0
20231106,194400,28200,940,940,940,940,0
20231106,194300,28200,940,940,940,940,0
20231106,194200,28200,940,940,940,940,0
20231106,194100,28200,940,940,940,940,0
20231106,194000,28200,940,940,940,940,0
20231106,193900,28200,940,940,940,940,0
20231106,193800,28200,940,940,940,940,0
20231106,193700,28200,940,940,940,940,0
20231106,193600,28200,940,940,940,940,0
20231106,193500,28200,940,940,940,940,0
20231106,193400,28200,940,940,940,940,0
20231106,193300,28200,940,940,940,940,0
20231106,193200,28200,940,940,940,940,0
20231106,193100,28200,940,940,940,940,0
20231106,193000,28200,940,940,940,940,0
20231106,192900,28200,940,940,940,940,0
20231106,192800,28200,940,940,940,940,3
20231106,192700,28200,940,940,940,940,0
20231106,192600,28200,940,940,940,940,0
20231106,192500,28200,940,940,940,940,0
20231106,192400,28200,940,940,940,940,0
20231106,192300,28200,940,940,940,940,0
20231106,192200,28200,940,940,940,940,0
20231106,192100,28200,940,940,940,940,0
20231106,192000,28200,940,940,940,940,0
20231106,191900,28200,940,940,940,940,0
20231106,191800,28200,940,940,940,940,0
20231106,191700,28200,940,940,940,940,0
20231106,191600,28200,940,940,940,940,0
20231106,191500,28200,940,940,940,940,0
20231106,191400,28200,940,940,940,940,0
20231106,191300,28200,940,940,940,940,0
20231106,191200,28200,940,940,940,940,0
20231106,191100,28200,940,940,940,940,0
20231106,191000,28200,940,940,940,940,0
20231106,190900,28200,940,940,940,940,0
20231106,190800,28200,940,940,940,940,0
20231106,190700,28200,940,940,940,940,0
20231106,190600,28200,940,940,940,940,0
20231106,190500,28200,940,940,940,940,0
20231106,190400,28200,940,940,940,940,0
20231106,190300,28200,940,940,940,940,0
20231106,190200,28200,940,940,940,940,0
20231106,190100,28200,940,940,940,940,0
20231106,190000,28200,940,940,940,940,0
20231106,185900,28200,940,940,940,940,0
20231106,185800,28200,940,940,940,940,3
20231106,185700,28200,940,940,940,940,0
20231106,185600,28200,940,940,940,940,0
20231106,185500,28200,940,940,940,940,0
20231106,185400,28200,940,940,940,940,0
20231106,185300,28200,940,940,940,940,0
20231106,185200,28200,940,940,940,940,0
20231106,185100,28200,940,940,940,940,0
20231106,185000,28200,940,940,940,940,0
20231106,184900,28200,940,940,940,940,0
20231106,184800,28200,940,940,940,940,0
20231106,184700,28200,940,940,940,940,0
20231106,184600,28200,940,940,940,940,0
20231106,184500,28200,940,940,940,940,0
20231106,184400,28200,940,940,940,940,0
20231106,184300,28200,940,940,940,940,0
20231106,184200,28200,940,940,940,940,0
20231106,184100,28200,940,940,940,940,0
20231106,184000,28200,940,940,940,940,0
20231106,183900,28200,940,940,940,940,0
20231106,183800,28200,940,940,940,940,0
20231106,183700,28200,940,940,940,940,0
20231106,183600,28200,940,940,940,940,0
20231106,183500,28200,940,940,940,940,0
20231106,183400,28200,940,940,940,940,0
20231106,183300,28200,940,940,940,940,0
20231106,183200,28200,940,940,940,940,0
20231106,183100,28200,940,940,940,940,0
20231106,183000,28200,940,940,940,940,0
20231106,182900,28200,940,940,940,940,0
20231106,182800,28200,940,940,940,940,3
20231106,182700,28200,940,940,940,940,0
20231106,182600,28200,940,940,940,940,0
20231106,182500,28200,940,940,940,940,0
20231106,182400,28200,940,940,940,940,0
20231106,182300,28200,940,940,940,940,0
20231106,182200,28200,940,940,940,940,0
20231106,182100,28200,940,940,940,940,0
20231106,182000,28200,940,940,940,940,0
20231106,181900,28200,940,940,940,940,0
20231106,181800,28200,940,940,940,940,0
20231106,181700,28200,940,940,940,940,0
20231106,181600,28200,940,940,940,940,0
20231106,181500,28200,940,940,940,940,0
20231106,181400,28200,940,940,940,940,0
20231106,181300,28200,940,940,940,940,0
20231106,181200,28200,940,940,940,940,0
20231106,181100,28200,940,940,940,940,0
20231106,181000,28200,940,940,940,940,0
20231106,180900,28200,940,940,940,940,0
20231106,180800,28200,940,940,940,940,0
20231106,180700,28200,940,940,940,940,0
20231106,180600,28200,940,940,940,940,0
20231106,180500,28200,940,940,940,940,0
20231106,180400,28200,940,940,940,940,0
20231106,180300,28200,940,940,940,940,0
20231106,180200,28200,940,940,940,940,0
20231106,180100,28200,940,940,940,940,0
20231106,180000,28200,940,940,940,940,0
20231106,175900,28200,940,940,940,940,0
20231106,175800,28200,940,940,940,940,3
20231106,175700,28200,940,940,940,940,0
20231106,175600,28200,940,940,940,940,0
20231106,175500,28200,940,940,940,940,0
20231106,175400,28200,940,940,940,940,0
20231106,175300,28200,940,940,940,940,0
20231106,175200,28200,940,940,940,940,0
20231106,175100,28200,940,940,940,940,0
20231106,175000,28200,940,940,940,940,0
20231106,174900,28200,940,940,940,940,0
20231106,174800,28200,940,940,940,940,0
20231106,174700,28200,940,940,940,940,0
20231106,174600,28200,940,940,940,940,0
20231106,174500,28200,940,940,940,940,0
20231106,174400,28200,940,940,940,940,0
20231106,174300,28200,940,940,940,940,0
20231106,174200,28200,940,940,940,940,0
20231106,174100,28200,940,940,940,940,0
20231106,174000,28200,940,940,940,940,0
20231106,173900,28200,940,940,940,940,0
20231106,173800,28200,940,940,940,940,0
20231106,173700,28200,940,940,940,940,0
20231106,173600,28200,940,940,940,940,0
20231106,173500,28200,940,940,940,940,0
20231106,173400,28200,940,940,940,940,0
20231106,173300,28200,940,940,940,940,0
20231106,173200,28200,940,940,940,940,0
20231106,173100,28200,940,940,940,940,0
20231106,173000,28200,940,940,940,940,0
20231106,172900,28200,940,940,940,940,0
20231106,172800,28200,940,940,940,940,3
20231106,172700,28200,940,940,940,940,0
20231106,172600,28200,940,940,940,940,0
20231106,172500,28200,940,940,940,940,0
20231106,172400,28200,940,940,940,940,0
20231106,172300,28200,940,940,940,940,0
20231106,172200,28200,940,940,940,940,0
20231106,172100,28200,940,940,940,940,0
20231106,172000,28200,940,940,940,940,0
20231106,171900,28200,940,940,940,940,0
20231106,171800,28200,940,940,940,940,0
20231106,171700,28200,940,940,940,940,0
20231106,171600,28200,940,940,940,940,0
20231106,171500,28200,940,940,940,940,0
20231106,171400,28200,940,940,940,940,0
20231106,171300,28200,940,940,940,940,0
20231106,171200,28200,940,940,940,940,0
20231106,171100,28200,940,940,940,940,0
20231106,171000,28200,940,940,940,940,0
20231106,170900,28200,940,940,940,940,0
20231106,170800,28200,940,940,940,940,0
20231106,170700,28200,940,940,940,940,0
20231106,170600,28200,940,940,940,940,0
20231106,170500,28200,940,940,940,940,0
20231106,170400,28200,940,940,940,940,0
20231106,170300,28200,940,940,940,940,0
20231106,170200,28200,940,940,940,940,0
20231106,170100,28200,940,940,940,940,0
20231106,170000,28200,940,940,940,940,0
20231106,165900,28200,940,940,940,940,0
20231106,165800,28200,940,940,940,940,3
20231106,165700,28200,940,940,940,940,0
20231106,165600,28200,940,940,940,940,0
20231106,165500,28200,940,940,940,940,0
20231106,165400,28200,940,940,940,940,0
20231106,165300,28200,940,940,940,940,0
20231106,165200,28200,940,940,940,940,0
20231106,165100,28200,940,940,940,940,0
20231106,165000,28200,940,940,940,940,0
20231106,164900,28200,940,940,940,940,0
20231106,164800,28200,940,940,940,940,0
20231106,164700,28200,940,940,940,940,0
20231106,164600,28200,940,940,940,940,0
20231106,164500,28200,940,940,940,940,0
20231106,164400,28200,940,940,940,940,0
20231106,164300,28200,940,940,940,940,0
20231106,164200,28200,940,940,940,940,0
20231106,164100,28200,940,940,940,940,0
20231106,164000,28200,940,940,940,940,0
20231106,163900,28200,940,940,940,940,0
20231106,163800,28200,940,940,940,940,0
20231106,163700,28200,940,940,940,940,0
20231106,163600,28200,940,940,940,940,0
20231106,163500,28200,940,940,940,940,0
20231106,163400,28200,940,940,940,940,0
20231106,163300,28200,940,940,940,940,0
20231106,163200,28200,940,940,940,940,0
20231106,163100,28200,940,940,940,940,0
20231106,163000,28200,940,940,940,940,0
20231106,162900,28200,940,940,940,940,0
20231106,162800,28200,940,940,940,940,3
20231106,162700,28200,940,940,940,940,0
20231106,162600,28200,940,940,940,940,0
20231106,162500,28200,940,940,940,940,0
20231106,162400,28200,940,940,940,940,0
20231106,162300,28200,940,940,940,940,0
20231106,162200,28200,940,940,940,940,0
20231106,162100,28200,940,940,940,940,0
20231106,162000,28200,940,940,940,940,0
20231106,161900,28200,940,940,940,940,0
20231106,161800,28200,940,940,940,940,0
20231106,161700,28200,940,940,940,940,0
20231106,161600,28200,940,940,940,940,0
20231106,161500,28200,940,940,940,940,0
20231106,161400,28200,940,940,940,940,0
20231106,161300,28200,940,940,940,940,0
20231106,161200,28200,940,940,940,940,0
20231106,161100,28200,940,940,940,940,0
20231106,161000,28200,940,940,940,940,0
20231106,160900,28200,940,940,940,940,0
20231106,160800,28200,940,940,940,940,0
20231106,160700,28200,940,940,940,940,0
20231106,160600,28200,940,940,940,940,0
20231106,160500,28200,940,940,940,940,0
20231106,160400,28200,940,940,940,940,0
20231106,160300,28200,940,940,940,940,0
20231106,160200,28200,940,940,940,940,0
20231106,160100,28200,940,940,940,940,0
20231106,160000,28200,940,940,940,940,0
20231106,155900,28200,940,940,940,940,0
20231106,155800,28200,940,940,940,940,3
20231106,155700,28200,940,940,940,940,0
20231106,155600,28200,940,940,940,940,0
20231106,155500,28200,940,940,940,940,0
20231106,155400,28200,940,940,940,940,0
20231106,155300,28200,940,940,940,940,0
20231106,155200,28200,940,940,940,940,0
20231106,155100,28200,940,940,940,940,0
20231106,155000,28200,940,940,940,940,0
20231106,154900,28200,940,940,940,940,0
20231106,154800,28200,940,940,940,940,0
20231106,154700,28200,940,940,940,940,0
20231106,154600,28200,940,940,940,940,0
20231106,154500,28200,940,940,940,940,0
20231106,154400,28200,940,940,940,940,0
20231106,154300,28200,940,940,940,940,0
20231106,154200,28200,940,940,940,940,0
20231106,154100,28200,940,940,940,940,0
20231106,154000,28200,940,940,940,940,0
20231106,153900,28200,940,940,940,940,0
20231106,153800,28200,940,940,940,940,0
20231106,153700,28200,940,940,940,940,0
20231106,153600,28200,940,940,940,940,0
20231106,153500,28200,940,940,940,940,0
20231106,153400,28200,940,940,940,940,0
20231106,153300,28200,940,940,940,940,0
20231106,153200,28200,940,940,940,940,0
20231106,153100,28200,940,940,940,940,0
20231106,153000,28200,940,940,940,940,3
20231106,152900,25380,940,940,940,940,0
20231106,152800,25380,940,940,940,940,0
20231106,152700,25380,940,940,940,940,0
20231106,152600,25380,940,940,940,940,0
20231106,152500,25380,940,940,940,940,0
20231106,152400,25380,940,940,940,940,0
20231106,152300,25380,940,940,940,940,0
20231106,152200,25380,940,940,940,940,0
20231106,152100,25380,940,940,940,940,0
20231106,152000,25380,940,940,940,940,0
20231106,151900,25380,940,940,940,940,0
20231106,151800,25380,940,940,940,940,0
20231106,151700,25380,940,940,940,940,0
20231106,151600,25380,940,940,940,940,0
20231106,151500,25380,940,940,940,940,0
20231106,151400,25380,940,940,940,940,0
20231106,151300,25380,940,940,940,940,0
20231106,151200,25380,940,940,940,940,0
20231106,151100,25380,940,940,940,940,0
20231106,151000,25380,940,940,940,940,0
20231106,150900,25380,940,940,940,940,0
20231106,150800,25380,940,940,940,940,0
20231106,150700,25380,940,940,940,940,0
20231106,150600,25380,940,940,940,940,0
20231106,150500,25380,940,940,940,940,0
20231106,150400,25380,940,940,940,940,0
20231106,150300,25380,940,940,940,940,0
20231106,150200,25380,940,940,940,940,0
20231106,150100,25380,940,940,940,940,0
20231106,150000,25380,940,940,940,940,0
20231106,145900,25380,940,940,940,940,0
20231106,145800,25380,940,940,940,940,0
20231106,145700,25380,940,940,940,940,0
20231106,145600,25380,940,940,940,940,0
20231106,145500,25380,940,940,940,940,0
20231106,145400,25380,940,940,940,940,0
20231106,145300,25380,940,940,940,940,0
20231106,145200,25380,940,940,940,940,0
20231106,145100,25380,940,940,940,940,0
20231106,145000,25380,940,940,940,940,0
20231106,144900,25380,940,940,940,940,0
20231106,144800,25380,940,940,940,940,0
20231106,144700,25380,940,940,940,940,0
20231106,144600,25380,940,940,940,940,0
20231106,144500,25380,940,940,940,940,0
20231106,144400,25380,940,940,940,940,0
20231106,144300,25380,940,940,940,940,0
20231106,144200,25380,940,940,940,940,0
20231106,144100,25380,940,940,940,940,0
20231106,144000,25380,940,940,940,940,0
20231106,143900,25380,940,940,940,940,0
20231106,143800,25380,940,940,940,940,0
20231106,143700,25380,940,940,940,940,0
20231106,143600,25380,940,940,940,940,0
20231106,143500,25380,940,940,940,940,0
20231106,143400,25380,940,940,940,940,0
20231106,143300,25380,940,940,940,940,0
20231106,143200,25380,940,940,940,940,0
20231106,143100,25380,940,940,940,940,0
20231106,143000,25380,940,940,940,940,0
20231106,142900,25380,940,940,940,940,0
20231106,142800,25380,940,940,940,940,0
20231106,142700,25380,940,940,940,940,0
20231106,142600,25380,940,940,940,940,0
20231106,142500,25380,940,940,940,940,0
20231106,142400,25380,940,940,940,940,0
20231106,142300,25380,940,940,940,940,0
20231106,142200,25380,940,940,940,940,0
20231106,142100,25380,940,940,940,940,0
20231106,142000,25380,940,940,940,940,0
20231106,141900,25380,940,940,940,940,0
20231106,141800,25380,940,940,940,940,0
20231106,141700,25380,940,940,940,940,0
20231106,141600,25380,940,940,940,940,0
20231106,141500,25380,940,940,940,940,0
20231106,141400,25380,940,940,940,940,0
20231106,141300,25380,940,940,940,940,0
20231106,141200,25380,940,940,940,940,0
20231106,141100,25380,940,940,940,940,0
20231106,141000,25380,940,940,940,940,0
20231106,140900,25380,940,940,940,940,0
20231106,140800,25380,940,940,940,940,0
20231106,140700,25380,940,940,940,940,0
20231106,140600,25380,940,940,940,940,0
20231106,140500,25380,940,940,940,940,0
20231106,140400,25380,940,940,940,940,0
20231106,140300,25380,940,940,940,940,0
20231106,140200,25380,940,940,940,940,0
20231106,140100,25380,940,940,940,940,0
20231106,140000,25380,940,940,940,940,0
20231106,135900,25380,940,940,940,940,0
20231106,135800,25380,940,940,940,940,0
20231106,135700,25380,940,940,940,940,1
20231106,135600,24440,940,940,940,940,0
20231106,135500,24440,940,940,940,940,0
20231106,135400,24440,940,940,940,940,0
20231106,135300,24440,940,940,940,940,0
20231106,135200,24440,940,940,940,940,0
20231106,135100,24440,940,940,940,940,0
20231106,135000,24440,940,940,940,940,0
20231106,134900,24440,940,940,940,940,0
20231106,134800,24440,940,940,940,940,0
20231106,134700,24440,940,940,940,940,0
20231106,134600,24440,940,940,940,940,0
20231106,134500,24440,940,940,940,940,0
20231106,134400,24440,940,940,940,940,0
20231106,134300,24440,940,940,940,940,0
20231106,134200,24440,940,940,940,940,0
20231106,134100,24440,940,940,940,940,0
20231106,134000,24440,940,940,940,940,0
20231106,133900,24440,940,940,940,940,0
20231106,133800,24440,940,940,940,940,0
20231106,133700,24440,940,940,940,940,0
20231106,133600,24440,940,940,940,940,21
20231106,133500,4700,940,940,940,940,0
20231106,133400,4700,940,940,940,940,0
20231106,133300,4700,940,940,940,940,0
20231106,133200,4700,940,940,940,940,0
20231106,133100,4700,940,940,940,940,0
20231106,133000,4700,940,940,940,940,0
20231106,132900,4700,940,940,940,940,0
20231106,132800,4700,940,940,940,940,0
20231106,132700,4700,940,940,940,940,0
20231106,132600,4700,940,940,940,940,0
20231106,132500,4700,940,940,940,940,0
20231106,132400,4700,940,940,940,940,0
20231106,132300,4700,940,940,940,940,0
20231106,132200,4700,940,940,940,940,0
20231106,132100,4700,940,940,940,940,0
20231106,132000,4700,940,940,940,940,0
20231106,131900,4700,940,940,940,940,0
20231106,131800,4700,940,940,940,940,0
20231106,131700,4700,940,940,940,940,0
20231106,131600,4700,940,940,940,940,0
20231106,131500,4700,940,940,940,940,0
20231106,131400,4700,940,940,940,940,0
20231106,131300,4700,940,940,940,940,0
20231106,131200,4700,940,940,940,940,0
20231106,131100,4700,940,940,940,940,0
20231106,131000,4700,940,940,940,940,0
20231106,130900,4700,940,940,940,940,0
20231106,130800,4700,940,940,940,940,0
20231106,130700,4700,940,940,940,940,0
20231106,130600,4700,940,940,940,940,0
20231106,130500,4700,940,940,940,940,0
20231106,130400,4700,940,940,940,940,0
20231106,130300,4700,940,940,940,940,0
20231106,130200,4700,940,940,940,940,0
20231106,130100,4700,940,940,940,940,0
20231106,130000,4700,940,940,940,940,0
20231106,125900,4700,940,940,940,940,0
20231106,125800,4700,940,940,940,940,0
20231106,125700,4700,940,940,940,940,0
20231106,125600,4700,940,940,940,940,0
20231106,125500,4700,940,940,940,940,0
20231106,125400,4700,940,940,940,940,0
20231106,125300,4700,940,940,940,940,0
20231106,125200,4700,940,940,940,940,0
20231106,125100,4700,940,940,940,940,0
20231106,125000,4700,940,940,940,940,0
20231106,124900,4700,940,940,940,940,0
20231106,124800,4700,940,940,940,940,0
20231106,124700,4700,940,940,940,940,0
20231106,124600,4700,940,940,940,940,0
20231106,124500,4700,940,940,940,940,0
20231106,124400,4700,940,940,940,940,0
20231106,124300,4700,940,940,940,940,0
20231106,124200,4700,940,940,940,940,0
20231106,124100,4700,940,940,940,940,0
20231106,124000,4700,940,940,940,940,0
20231106,123900,4700,940,940,940,940,0
20231106,123800,4700,940,940,940,940,0
20231106,123700,4700,940,940,940,940,0
20231106,123600,4700,940,940,940,940,0
20231106,123500,4700,940,940,940,940,0
20231106,123400,4700,940,940,940,940,0
20231106,123300,4700,940,940,940,940,0
20231106,123200,4700,940,940,940,940,0
20231106,123100,4700,940,940,940,940,0
20231106,123000,4700,940,940,940,940,0
20231106,122900,4700,940,940,940,940,0
20231106,122800,4700,940,940,940,940,0
20231106,122700,4700,940,940,940,940,0
20231106,122600,4700,940,940,940,940,0
20231106,122500,4700,940,940,940,940,0
20231106,122400,4700,940,940,940,940,0
20231106,122300,4700,940,940,940,940,0
20231106,122200,4700,940,940,940,940,0
20231106,122100,4700,940,940,940,940,0
20231106,122000,4700,940,940,940,940,0
20231106,121900,4700,940,940,940,940,0
20231106,121800,4700,940,940,940,940,0
20231106,121700,4700,940,940,940,940,0
20231106,121600,4700,940,940,940,940,0
20231106,121500,4700,940,940,940,940,0
20231106,121400,4700,940,940,940,940,0
20231106,121300,4700,940,940,940,940,0
20231106,121200,4700,940,940,940,940,0
20231106,121100,4700,940,940,940,940,0
20231106,121000,4700,940,940,940,940,0
20231106,120900,4700,940,940,940,940,0
20231106,120800,4700,940,940,940,940,0
20231106,120700,4700,940,940,940,940,0
20231106,120600,4700,940,940,940,940,0
20231106,120500,4700,940,940,940,940,0
20231106,120400,4700,940,940,940,940,0
20231106,120300,4700,940,940,940,940,0
20231106,120200,4700,940,940,940,940,0
20231106,120100,4700,940,940,940,940,0
20231106,120000,4700,940,940,940,940,0
20231106,115900,4700,940,940,940,940,0
20231106,115800,4700,940,940,940,940,0
20231106,115700,4700,940,940,940,940,0
20231106,115600,4700,940,940,940,940,0
20231106,115500,4700,940,940,940,940,0
20231106,115400,4700,940,940,940,940,0
20231106,115300,4700,940,940,940,940,0
20231106,115200,4700,940,940,940,940,0
20231106,115100,4700,940,940,940,940,0
20231106,115000,4700,940,940,940,940,0
20231106,114900,4700,940,940,940,940,0
20231106,114800,4700,940,940,940,940,0
20231106,114700,4700,940,940,940,940,0
20231106,114600,4700,940,940,940,940,0
20231106,114500,4700,940,940,940,940,0
20231106,114400,4700,940,940,940,940,0
20231106,114300,4700,940,940,940,940,0
20231106,114200,4700,940,940,940,940,0
20231106,114100,4700,940,940,940,940,0
20231106,114000,4700,940,940,940,940,0
20231106,113900,4700,940,940,940,940,0
20231106,113800,4700,940,940,940,940,0
20231106,113700,4700,940,940,940,940,0
20231106,113600,4700,940,940,940,940,0
20231106,113500,4700,940,940,940,940,0
20231106,113400,4700,940,940,940,940,0
20231106,113300,4700,940,940,940,940,0
20231106,113200,4700,940,940,940,940,0
20231106,113100,4700,940,940,940,940,0
20231106,113000,4700,940,940,940,940,0
20231106,112900,4700,940,940,940,940,0
20231106,112800,4700,940,940,940,940,0
20231106,112700,4700,940,940,940,940,0
20231106,112600,4700,940,940,940,940,0
20231106,112500,4700,940,940,940,940,0
20231106,112400,4700,940,940,940,940,0
20231106,112300,4700,940,940,940,940,0
20231106,112200,4700,940,940,940,940,0
20231106,112100,4700,940,940,940,940,0
20231106,112000,4700,940,940,940,940,0
20231106,111900,4700,940,940,940,940,0
20231106,111800,4700,940,940,940,940,0
20231106,111700,4700,940,940,940,940,0
20231106,111600,4700,940,940,940,940,0
20231106,111500,4700,940,940,940,940,0
20231106,111400,4700,940,940,940,940,0
20231106,111300,4700,940,940,940,940,0
20231106,111200,4700,940,940,940,940,4
20231106,111100,940,940,940,940,940,0
20231106,111000,940,940,940,940,940,0
20231106,110900,940,940,940,940,940,0
20231106,110800,940,940,940,940,940,0
20231106,110700,940,940,940,940,940,0
20231106,110600,940,940,940,940,940,0
20231106,110500,940,940,940,940,940,0
20231106,110400,940,940,940,940,940,0
20231106,110300,940,940,940,940,940,0
20231106,110200,940,940,940,940,940,0
20231106,110100,940,940,940,940,940,0
20231106,110000,940,940,940,940,940,0
20231106,105900,940,940,940,940,940,0
20231106,105800,940,940,940,940,940,0
20231106,105700,940,940,940,940,940,0
20231106,105600,940,940,940,940,940,0
20231106,105500,940,940,940,940,940,0
20231106,105400,940,940,940,940,940,0
20231106,105300,940,940,940,940,940,0
20231106,105200,940,940,940,940,940,1
20231106,105100,0,940,940,940,940,0
20231106,105000,0,940,940,940,940,0
20231106,104900,0,940,940,940,940,0
20231106,104800,0,940,940,940,940,0
20231106,104700,0,940,940,940,940,0
20231106,104600,0,940,940,940,940,0
20231106,104500,0,940,940,940,940,0
20231106,104400,0,940,940,940,940,0
20231106,104300,0,940,940,940,940,0
20231106,104200,0,940,940,940,940,0
20231106,104100,0,940,940,940,940,0
20231106,104000,0,940,940,940,940,0
20231106,103900,0,940,940,940,940,0
20231106,103800,0,940,940,940,940,0
20231106,103700,0,940,940,940,940,0
20231106,103600,0,940,940,940,940,0
20231106,103500,0,940,940,940,940,0
20231106,103400,0,940,940,940,940,0
20231106,103300,0,940,940,940,940,0
20231106,103200,0,940,940,940,940,0
20231106,103100,0,940,940,940,940,0
20231106,103000,0,940,940,940,940,0
20231106,102900,0,940,940,940,940,0
20231106,102800,0,940,940,940,940,0
20231106,102700,0,940,940,940,940,0
20231106,102600,0,940,940,940,940,0
20231106,102500,0,940,940,940,940,0
20231106,102400,0,940,940,940,940,0
20231106,102300,0,940,940,940,940,0
20231106,102200,0,940,940,940,940,0
20231106,102100,0,940,940,940,940,0
20231106,102000,0,940,940,940,940,0
20231106,101900,0,940,940,940,940,0
20231106,101800,0,940,940,940,940,0
20231106,101700,0,940,940,940,940,0
20231106,101600,0,940,940,940,940,0
20231106,101500,0,940,940,940,940,0
20231106,101400,0,940,940,940,940,0
20231106,101300,0,940,940,940,940,0
20231106,101200,0,940,940,940,940,0
20231106,101100,0,940,940,940,940,0
20231106,101000,0,940,940,940,940,0
20231106,100900,0,940,940,940,940,0
20231106,100800,0,940,940,940,940,0
20231106,100700,0,940,940,940,940,0
20231106,100600,0,940,940,940,940,0
20231106,100500,0,940,940,940,940,0
20231106,100400,0,940,940,940,940,0
20231106,100300,0,940,940,940,940,0
20231106,100200,0,940,940,940,940,0
20231106,100100,0,940,940,940,940,0
20231106,100000,0,940,940,940,940,0
20231106,095900,0,940,940,940,940,0
20231106,095800,0,940,940,940,940,0
20231106,095700,0,940,940,940,940,0
20231106,095600,0,940,940,940,940,0
20231106,095500,0,940,940,940,940,0
20231106,095400,0,940,940,940,940,0
20231106,095300,0,940,940,940,940,0
20231106,095200,0,940,940,940,940,0
20231106,095100,0,940,940,940,940,0
20231106,095000,0,940,940,940,940,0
20231106,094900,0,940,940,940,940,0
20231106,094800,0,940,940,940,940,0
20231106,094700,0,940,940,940,940,0
20231106,094600,0,940,940,940,940,0
20231106,094500,0,940,940,940,940,0
20231106,094400,0,940,940,940,940,0
20231106,094300,0,940,940,940,940,0
20231106,094200,0,940,940,940,940,0
20231106,094100,0,940,940,940,940,0
20231106,094000,0,940,940,940,940,0
20231106,093900,0,940,940,940,940,0
20231106,093800,0,940,940,940,940,0
20231106,093700,0,940,940,940,940,0
20231106,093600,0,940,940,940,940,0
20231106,093500,0,940,940,940,940,0
20231106,093400,0,940,940,940,940,0
20231106,093300,0,940,940,940,940,0
20231106,093200,0,940,940,940,940,0
20231106,093100,0,940,940,940,940,0
20231106,093000,0,940,940,940,940,0
20231106,092900,0,940,940,940,940,0
20231106,092800,0,940,940,940,940,0
20231106,092700,0,940,940,940,940,0
20231106,092600,0,940,940,940,940,0
20231106,092500,0,940,940,940,940,0
20231106,092400,0,940,940,940,940,0
20231106,092300,0,940,940,940,940,0
20231106,092200,0,940,940,940,940,0
20231106,092100,0,940,940,940,940,0
20231106,092000,0,940,940,940,940,0
20231106,091900,0,940,940,940,940,0
20231106,091800,0,940,940,940,940,0
20231106,091700,0,940,940,940,940,0
20231106,091600,0,940,940,940,940,0
20231106,091500,0,940,940,940,940,0
20231106,091400,0,940,940,940,940,0
20231106,091300,0,940,940,940,940,0
20231106,091200,0,940,940,940,940,0
20231106,091100,0,940,940,940,940,0
20231106,091000,0,940,940,940,940,0
20231106,090900,0,940,940,940,940,0
20231106,090800,0,940,940,940,940,0
20231106,090700,0,940,940,940,940,0
20231106,090600,0,940,940,940,940,0
20231106,090500,0,940,940,940,940,0
20231106,090400,0,940,940,940,940,0
20231106,090300,0,940,940,940,940,0
20231106,090200,0,940,940,940,940,0
20231106,090100,0,940,940,940,940,0
20231106,090000,0,940,940,940,940,0