stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,203900,41500,4150,4150,4150,4150,10
20231122,203800,41500,4150,4150,4150,4150,0
20231122,203700,41500,4150,4150,4150,4150,0
20231122,203600,41500,4150,4150,4150,4150,0
20231122,203500,41500,4150,4150,4150,4150,0
20231122,203400,41500,4150,4150,4150,4150,0
20231122,203300,41500,4150,4150,4150,4150,0
20231122,203200,41500,4150,4150,4150,4150,0
20231122,203100,41500,4150,4150,4150,4150,0
20231122,203000,41500,4150,4150,4150,4150,0
20231122,202900,41500,4150,4150,4150,4150,0
20231122,202800,41500,4150,4150,4150,4150,0
20231122,202700,41500,4150,4150,4150,4150,0
20231122,202600,41500,4150,4150,4150,4150,0
20231122,202500,41500,4150,4150,4150,4150,0
20231122,202400,41500,4150,4150,4150,4150,0
20231122,202300,41500,4150,4150,4150,4150,0
20231122,202200,41500,4150,4150,4150,4150,0
20231122,202100,41500,4150,4150,4150,4150,0
20231122,202000,41500,4150,4150,4150,4150,0
20231122,201900,41500,4150,4150,4150,4150,0
20231122,201800,41500,4150,4150,4150,4150,0
20231122,201700,41500,4150,4150,4150,4150,0
20231122,201600,41500,4150,4150,4150,4150,0
20231122,201500,41500,4150,4150,4150,4150,0
20231122,201400,41500,4150,4150,4150,4150,0
20231122,201300,41500,4150,4150,4150,4150,0
20231122,201200,41500,4150,4150,4150,4150,0
20231122,201100,41500,4150,4150,4150,4150,0
20231122,201000,41500,4150,4150,4150,4150,0
20231122,200900,41500,4150,4150,4150,4150,10
20231122,200800,41500,4150,4150,4150,4150,0
20231122,200700,41500,4150,4150,4150,4150,0
20231122,200600,41500,4150,4150,4150,4150,0
20231122,200500,41500,4150,4150,4150,4150,0
20231122,200400,41500,4150,4150,4150,4150,0
20231122,200300,41500,4150,4150,4150,4150,0
20231122,200200,41500,4150,4150,4150,4150,0
20231122,200100,41500,4150,4150,4150,4150,0
20231122,200000,41500,4150,4150,4150,4150,0
20231122,195900,41500,4150,4150,4150,4150,0
20231122,195800,41500,4150,4150,4150,4150,0
20231122,195700,41500,4150,4150,4150,4150,0
20231122,195600,41500,4150,4150,4150,4150,0
20231122,195500,41500,4150,4150,4150,4150,0
20231122,195400,41500,4150,4150,4150,4150,0
20231122,195300,41500,4150,4150,4150,4150,0
20231122,195200,41500,4150,4150,4150,4150,0
20231122,195100,41500,4150,4150,4150,4150,0
20231122,195000,41500,4150,4150,4150,4150,0
20231122,194900,41500,4150,4150,4150,4150,0
20231122,194800,41500,4150,4150,4150,4150,0
20231122,194700,41500,4150,4150,4150,4150,0
20231122,194600,41500,4150,4150,4150,4150,0
20231122,194500,41500,4150,4150,4150,4150,0
20231122,194400,41500,4150,4150,4150,4150,0
20231122,194300,41500,4150,4150,4150,4150,0
20231122,194200,41500,4150,4150,4150,4150,0
20231122,194100,41500,4150,4150,4150,4150,0
20231122,194000,41500,4150,4150,4150,4150,0
20231122,193900,41500,4150,4150,4150,4150,10
20231122,193800,41500,4150,4150,4150,4150,0
20231122,193700,41500,4150,4150,4150,4150,0
20231122,193600,41500,4150,4150,4150,4150,0
20231122,193500,41500,4150,4150,4150,4150,0
20231122,193400,41500,4150,4150,4150,4150,0
20231122,193300,41500,4150,4150,4150,4150,0
20231122,193200,41500,4150,4150,4150,4150,0
20231122,193100,41500,4150,4150,4150,4150,0
20231122,193000,41500,4150,4150,4150,4150,0
20231122,192900,41500,4150,4150,4150,4150,0
20231122,192800,41500,4150,4150,4150,4150,0
20231122,192700,41500,4150,4150,4150,4150,0
20231122,192600,41500,4150,4150,4150,4150,0
20231122,192500,41500,4150,4150,4150,4150,0
20231122,192400,41500,4150,4150,4150,4150,0
20231122,192300,41500,4150,4150,4150,4150,0
20231122,192200,41500,4150,4150,4150,4150,0
20231122,192100,41500,4150,4150,4150,4150,0
20231122,192000,41500,4150,4150,4150,4150,0
20231122,191900,41500,4150,4150,4150,4150,0
20231122,191800,41500,4150,4150,4150,4150,0
20231122,191700,41500,4150,4150,4150,4150,0
20231122,191600,41500,4150,4150,4150,4150,0
20231122,191500,41500,4150,4150,4150,4150,0
20231122,191400,41500,4150,4150,4150,4150,0
20231122,191300,41500,4150,4150,4150,4150,0
20231122,191200,41500,4150,4150,4150,4150,0
20231122,191100,41500,4150,4150,4150,4150,0
20231122,191000,41500,4150,4150,4150,4150,0
20231122,190900,41500,4150,4150,4150,4150,10
20231122,190800,41500,4150,4150,4150,4150,0
20231122,190700,41500,4150,4150,4150,4150,0
20231122,190600,41500,4150,4150,4150,4150,0
20231122,190500,41500,4150,4150,4150,4150,0
20231122,190400,41500,4150,4150,4150,4150,0
20231122,190300,41500,4150,4150,4150,4150,0
20231122,190200,41500,4150,4150,4150,4150,0
20231122,190100,41500,4150,4150,4150,4150,0
20231122,190000,41500,4150,4150,4150,4150,0
20231122,185900,41500,4150,4150,4150,4150,0
20231122,185800,41500,4150,4150,4150,4150,0
20231122,185700,41500,4150,4150,4150,4150,0
20231122,185600,41500,4150,4150,4150,4150,0
20231122,185500,41500,4150,4150,4150,4150,0
20231122,185400,41500,4150,4150,4150,4150,0
20231122,185300,41500,4150,4150,4150,4150,0
20231122,185200,41500,4150,4150,4150,4150,0
20231122,185100,41500,4150,4150,4150,4150,0
20231122,185000,41500,4150,4150,4150,4150,0
20231122,184900,41500,4150,4150,4150,4150,0
20231122,184800,41500,4150,4150,4150,4150,0
20231122,184700,41500,4150,4150,4150,4150,0
20231122,184600,41500,4150,4150,4150,4150,0
20231122,184500,41500,4150,4150,4150,4150,0
20231122,184400,41500,4150,4150,4150,4150,0
20231122,184300,41500,4150,4150,4150,4150,0
20231122,184200,41500,4150,4150,4150,4150,0
20231122,184100,41500,4150,4150,4150,4150,0
20231122,184000,41500,4150,4150,4150,4150,0
20231122,183900,41500,4150,4150,4150,4150,10
20231122,183800,41500,4150,4150,4150,4150,0
20231122,183700,41500,4150,4150,4150,4150,0
20231122,183600,41500,4150,4150,4150,4150,0
20231122,183500,41500,4150,4150,4150,4150,0
20231122,183400,41500,4150,4150,4150,4150,0
20231122,183300,41500,4150,4150,4150,4150,0
20231122,183200,41500,4150,4150,4150,4150,0
20231122,183100,41500,4150,4150,4150,4150,0
20231122,183000,41500,4150,4150,4150,4150,0
20231122,182900,41500,4150,4150,4150,4150,0
20231122,182800,41500,4150,4150,4150,4150,0
20231122,182700,41500,4150,4150,4150,4150,0
20231122,182600,41500,4150,4150,4150,4150,0
20231122,182500,41500,4150,4150,4150,4150,0
20231122,182400,41500,4150,4150,4150,4150,0
20231122,182300,41500,4150,4150,4150,4150,0
20231122,182200,41500,4150,4150,4150,4150,0
20231122,182100,41500,4150,4150,4150,4150,0
20231122,182000,41500,4150,4150,4150,4150,0
20231122,181900,41500,4150,4150,4150,4150,0
20231122,181800,41500,4150,4150,4150,4150,0
20231122,181700,41500,4150,4150,4150,4150,0
20231122,181600,41500,4150,4150,4150,4150,0
20231122,181500,41500,4150,4150,4150,4150,0
20231122,181400,41500,4150,4150,4150,4150,0
20231122,181300,41500,4150,4150,4150,4150,0
20231122,181200,41500,4150,4150,4150,4150,0
20231122,181100,41500,4150,4150,4150,4150,0
20231122,181000,41500,4150,4150,4150,4150,0
20231122,180900,41500,4150,4150,4150,4150,10
20231122,180800,41500,4150,4150,4150,4150,0
20231122,180700,41500,4150,4150,4150,4150,0
20231122,180600,41500,4150,4150,4150,4150,0
20231122,180500,41500,4150,4150,4150,4150,0
20231122,180400,41500,4150,4150,4150,4150,0
20231122,180300,41500,4150,4150,4150,4150,0
20231122,180200,41500,4150,4150,4150,4150,0
20231122,180100,41500,4150,4150,4150,4150,0
20231122,180000,41500,4150,4150,4150,4150,0
20231122,175900,41500,4150,4150,4150,4150,0
20231122,175800,41500,4150,4150,4150,4150,0
20231122,175700,41500,4150,4150,4150,4150,0
20231122,175600,41500,4150,4150,4150,4150,0
20231122,175500,41500,4150,4150,4150,4150,0
20231122,175400,41500,4150,4150,4150,4150,0
20231122,175300,41500,4150,4150,4150,4150,0
20231122,175200,41500,4150,4150,4150,4150,0
20231122,175100,41500,4150,4150,4150,4150,0
20231122,175000,41500,4150,4150,4150,4150,0
20231122,174900,41500,4150,4150,4150,4150,0
20231122,174800,41500,4150,4150,4150,4150,0
20231122,174700,41500,4150,4150,4150,4150,0
20231122,174600,41500,4150,4150,4150,4150,0
20231122,174500,41500,4150,4150,4150,4150,0
20231122,174400,41500,4150,4150,4150,4150,0
20231122,174300,41500,4150,4150,4150,4150,0
20231122,174200,41500,4150,4150,4150,4150,0
20231122,174100,41500,4150,4150,4150,4150,0
20231122,174000,41500,4150,4150,4150,4150,0
20231122,173900,41500,4150,4150,4150,4150,10
20231122,173800,41500,4150,4150,4150,4150,0
20231122,173700,41500,4150,4150,4150,4150,0
20231122,173600,41500,4150,4150,4150,4150,0
20231122,173500,41500,4150,4150,4150,4150,0
20231122,173400,41500,4150,4150,4150,4150,0
20231122,173300,41500,4150,4150,4150,4150,0
20231122,173200,41500,4150,4150,4150,4150,0
20231122,173100,41500,4150,4150,4150,4150,0
20231122,173000,41500,4150,4150,4150,4150,0
20231122,172900,41500,4150,4150,4150,4150,0
20231122,172800,41500,4150,4150,4150,4150,0
20231122,172700,41500,4150,4150,4150,4150,0
20231122,172600,41500,4150,4150,4150,4150,0
20231122,172500,41500,4150,4150,4150,4150,0
20231122,172400,41500,4150,4150,4150,4150,0
20231122,172300,41500,4150,4150,4150,4150,0
20231122,172200,41500,4150,4150,4150,4150,0
20231122,172100,41500,4150,4150,4150,4150,0
20231122,172000,41500,4150,4150,4150,4150,0
20231122,171900,41500,4150,4150,4150,4150,0
20231122,171800,41500,4150,4150,4150,4150,0
20231122,171700,41500,4150,4150,4150,4150,0
20231122,171600,41500,4150,4150,4150,4150,0
20231122,171500,41500,4150,4150,4150,4150,0
20231122,171400,41500,4150,4150,4150,4150,0
20231122,171300,41500,4150,4150,4150,4150,0
20231122,171200,41500,4150,4150,4150,4150,0
20231122,171100,41500,4150,4150,4150,4150,0
20231122,171000,41500,4150,4150,4150,4150,0
20231122,170900,41500,4150,4150,4150,4150,10
20231122,170800,41500,4150,4150,4150,4150,0
20231122,170700,41500,4150,4150,4150,4150,0
20231122,170600,41500,4150,4150,4150,4150,0
20231122,170500,41500,4150,4150,4150,4150,0
20231122,170400,41500,4150,4150,4150,4150,0
20231122,170300,41500,4150,4150,4150,4150,0
20231122,170200,41500,4150,4150,4150,4150,0
20231122,170100,41500,4150,4150,4150,4150,0
20231122,170000,41500,4150,4150,4150,4150,0
20231122,165900,41500,4150,4150,4150,4150,0
20231122,165800,41500,4150,4150,4150,4150,0
20231122,165700,41500,4150,4150,4150,4150,0
20231122,165600,41500,4150,4150,4150,4150,0
20231122,165500,41500,4150,4150,4150,4150,0
20231122,165400,41500,4150,4150,4150,4150,0
20231122,165300,41500,4150,4150,4150,4150,0
20231122,165200,41500,4150,4150,4150,4150,0
20231122,165100,41500,4150,4150,4150,4150,0
20231122,165000,41500,4150,4150,4150,4150,0
20231122,164900,41500,4150,4150,4150,4150,0
20231122,164800,41500,4150,4150,4150,4150,0
20231122,164700,41500,4150,4150,4150,4150,0
20231122,164600,41500,4150,4150,4150,4150,0
20231122,164500,41500,4150,4150,4150,4150,0
20231122,164400,41500,4150,4150,4150,4150,0
20231122,164300,41500,4150,4150,4150,4150,0
20231122,164200,41500,4150,4150,4150,4150,0
20231122,164100,41500,4150,4150,4150,4150,0
20231122,164000,41500,4150,4150,4150,4150,0
20231122,163900,41500,4150,4150,4150,4150,10
20231122,163800,41500,4150,4150,4150,4150,0
20231122,163700,41500,4150,4150,4150,4150,0
20231122,163600,41500,4150,4150,4150,4150,0
20231122,163500,41500,4150,4150,4150,4150,0
20231122,163400,41500,4150,4150,4150,4150,0
20231122,163300,41500,4150,4150,4150,4150,0
20231122,163200,41500,4150,4150,4150,4150,0
20231122,163100,41500,4150,4150,4150,4150,0
20231122,163000,41500,4150,4150,4150,4150,0
20231122,162900,41500,4150,4150,4150,4150,0
20231122,162800,41500,4150,4150,4150,4150,0
20231122,162700,41500,4150,4150,4150,4150,0
20231122,162600,41500,4150,4150,4150,4150,0
20231122,162500,41500,4150,4150,4150,4150,0
20231122,162400,41500,4150,4150,4150,4150,0
20231122,162300,41500,4150,4150,4150,4150,0
20231122,162200,41500,4150,4150,4150,4150,0
20231122,162100,41500,4150,4150,4150,4150,0
20231122,162000,41500,4150,4150,4150,4150,0
20231122,161900,41500,4150,4150,4150,4150,0
20231122,161800,41500,4150,4150,4150,4150,0
20231122,161700,41500,4150,4150,4150,4150,0
20231122,161600,41500,4150,4150,4150,4150,0
20231122,161500,41500,4150,4150,4150,4150,0
20231122,161400,41500,4150,4150,4150,4150,0
20231122,161300,41500,4150,4150,4150,4150,0
20231122,161200,41500,4150,4150,4150,4150,0
20231122,161100,41500,4150,4150,4150,4150,0
20231122,161000,41500,4150,4150,4150,4150,0
20231122,160900,41500,4150,4150,4150,4150,10
20231122,160800,41500,4150,4150,4150,4150,0
20231122,160700,41500,4150,4150,4150,4150,0
20231122,160600,41500,4150,4150,4150,4150,0
20231122,160500,41500,4150,4150,4150,4150,0
20231122,160400,41500,4150,4150,4150,4150,0
20231122,160300,41500,4150,4150,4150,4150,0
20231122,160200,41500,4150,4150,4150,4150,0
20231122,160100,41500,4150,4150,4150,4150,0
20231122,160000,41500,4150,4150,4150,4150,0
20231122,155900,41500,4150,4150,4150,4150,0
20231122,155800,41500,4150,4150,4150,4150,0
20231122,155700,41500,4150,4150,4150,4150,0
20231122,155600,41500,4150,4150,4150,4150,0
20231122,155500,41500,4150,4150,4150,4150,0
20231122,155400,41500,4150,4150,4150,4150,0
20231122,155300,41500,4150,4150,4150,4150,0
20231122,155200,41500,4150,4150,4150,4150,0
20231122,155100,41500,4150,4150,4150,4150,0
20231122,155000,41500,4150,4150,4150,4150,0
20231122,154900,41500,4150,4150,4150,4150,0
20231122,154800,41500,4150,4150,4150,4150,0
20231122,154700,41500,4150,4150,4150,4150,0
20231122,154600,41500,4150,4150,4150,4150,0
20231122,154500,41500,4150,4150,4150,4150,0
20231122,154400,41500,4150,4150,4150,4150,0
20231122,154300,41500,4150,4150,4150,4150,0
20231122,154200,41500,4150,4150,4150,4150,0
20231122,154100,41500,4150,4150,4150,4150,0
20231122,154000,41500,4150,4150,4150,4150,0
20231122,153900,41500,4150,4150,4150,4150,10
20231122,153800,41500,4150,4150,4150,4150,0
20231122,153700,41500,4150,4150,4150,4150,0
20231122,153600,41500,4150,4150,4150,4150,0
20231122,153500,41500,4150,4150,4150,4150,0
20231122,153400,41500,4150,4150,4150,4150,0
20231122,153300,41500,4150,4150,4150,4150,0
20231122,153200,41500,4150,4150,4150,4150,0
20231122,153100,41500,4150,4150,4150,4150,0
20231122,153000,41500,4150,4150,4150,4150,0
20231122,152900,41500,4150,4150,4150,4150,0
20231122,152800,41500,4150,4150,4150,4150,0
20231122,152700,41500,4150,4150,4150,4150,0
20231122,152600,41500,4150,4150,4150,4150,0
20231122,152500,41500,4150,4150,4150,4150,0
20231122,152400,41500,4150,4150,4150,4150,0
20231122,152300,41500,4150,4150,4150,4150,0
20231122,152200,41500,4150,4150,4150,4150,0
20231122,152100,41500,4150,4150,4150,4150,0
20231122,152000,41500,4150,4150,4150,4150,0
20231122,151900,41500,4150,4150,4150,4150,0
20231122,151800,41500,4150,4150,4150,4150,0
20231122,151700,41500,4150,4150,4150,4150,0
20231122,151600,41500,4150,4150,4150,4150,0
20231122,151500,41500,4150,4150,4150,4150,0
20231122,151400,41500,4150,4150,4150,4150,0
20231122,151300,41500,4150,4150,4150,4150,0
20231122,151200,41500,4150,4150,4150,4150,0
20231122,151100,41500,4150,4150,4150,4150,0
20231122,151000,41500,4150,4150,4150,4150,0
20231122,150900,41500,4150,4150,4150,4150,0
20231122,150800,41500,4150,4150,4150,4150,0
20231122,150700,41500,4150,4150,4150,4150,0
20231122,150600,41500,4150,4150,4150,4150,0
20231122,150500,41500,4150,4150,4150,4150,0
20231122,150400,41500,4150,4150,4150,4150,0
20231122,150300,41500,4150,4150,4150,4150,0
20231122,150200,41500,4150,4150,4150,4150,0
20231122,150100,41500,4150,4150,4150,4150,0
20231122,150000,41500,4150,4150,4150,4150,0
20231122,145900,41500,4150,4150,4150,4150,0
20231122,145800,41500,4150,4150,4150,4150,0
20231122,145700,41500,4150,4150,4150,4150,0
20231122,145600,41500,4150,4150,4150,4150,0
20231122,145500,41500,4150,4150,4150,4150,0
20231122,145400,41500,4150,4150,4150,4150,0
20231122,145300,41500,4150,4150,4150,4150,0
20231122,145200,41500,4150,4150,4150,4150,0
20231122,145100,41500,4150,4150,4150,4150,0
20231122,145000,41500,4150,4150,4150,4150,0
20231122,144900,41500,4150,4150,4150,4150,0
20231122,144800,41500,4150,4150,4150,4150,0
20231122,144700,41500,4150,4150,4150,4150,0
20231122,144600,41500,4150,4150,4150,4150,0
20231122,144500,41500,4150,4150,4150,4150,0
20231122,144400,41500,4150,4150,4150,4150,0
20231122,144300,41500,4150,4150,4150,4150,0
20231122,144200,41500,4150,4150,4150,4150,0
20231122,144100,41500,4150,4150,4150,4150,0
20231122,144000,41500,4150,4150,4150,4150,0
20231122,143900,41500,4150,4150,4150,4150,0
20231122,143800,41500,4150,4150,4150,4150,0
20231122,143700,41500,4150,4150,4150,4150,0
20231122,143600,41500,4150,4150,4150,4150,0
20231122,143500,41500,4150,4150,4150,4150,0
20231122,143400,41500,4150,4150,4150,4150,0
20231122,143300,41500,4150,4150,4150,4150,0
20231122,143200,41500,4150,4150,4150,4150,0
20231122,143100,41500,4150,4150,4150,4150,0
20231122,143000,41500,4150,4150,4150,4150,0
20231122,142900,41500,4150,4150,4150,4150,0
20231122,142800,41500,4150,4150,4150,4150,0
20231122,142700,41500,4150,4150,4150,4150,0
20231122,142600,41500,4150,4150,4150,4150,0
20231122,142500,41500,4150,4150,4150,4150,0
20231122,142400,41500,4150,4150,4150,4150,0
20231122,142300,41500,4150,4150,4150,4150,0
20231122,142200,41500,4150,4150,4150,4150,0
20231122,142100,41500,4150,4150,4150,4150,0
20231122,142000,41500,4150,4150,4150,4150,0
20231122,141900,41500,4150,4150,4150,4150,0
20231122,141800,41500,4150,4150,4150,4150,0
20231122,141700,41500,4150,4150,4150,4150,0
20231122,141600,41500,4150,4150,4150,4150,0
20231122,141500,41500,4150,4150,4150,4150,0
20231122,141400,41500,4150,4150,4150,4150,0
20231122,141300,41500,4150,4150,4150,4150,0
20231122,141200,41500,4150,4150,4150,4150,0
20231122,141100,41500,4150,4150,4150,4150,0
20231122,141000,41500,4150,4150,4150,4150,0
20231122,140900,41500,4150,4150,4150,4150,0
20231122,140800,41500,4150,4150,4150,4150,0
20231122,140700,41500,4150,4150,4150,4150,0
20231122,140600,41500,4150,4150,4150,4150,0
20231122,140500,41500,4150,4150,4150,4150,0
20231122,140400,41500,4150,4150,4150,4150,0
20231122,140300,41500,4150,4150,4150,4150,0
20231122,140200,41500,4150,4150,4150,4150,0
20231122,140100,41500,4150,4150,4150,4150,0
20231122,140000,41500,4150,4150,4150,4150,0
20231122,135900,41500,4150,4150,4150,4150,0
20231122,135800,41500,4150,4150,4150,4150,0
20231122,135700,41500,4150,4150,4150,4150,0
20231122,135600,41500,4150,4150,4150,4150,0
20231122,135500,41500,4150,4150,4150,4150,0
20231122,135400,41500,4150,4150,4150,4150,0
20231122,135300,41500,4150,4150,4150,4150,0
20231122,135200,41500,4150,4150,4150,4150,0
20231122,135100,41500,4150,4150,4150,4150,0
20231122,135000,41500,4150,4150,4150,4150,0
20231122,134900,41500,4150,4150,4150,4150,0
20231122,134800,41500,4150,4150,4150,4150,0
20231122,134700,41500,4150,4150,4150,4150,0
20231122,134600,41500,4150,4150,4150,4150,0
20231122,134500,41500,4150,4150,4150,4150,0
20231122,134400,41500,4150,4150,4150,4150,0
20231122,134300,41500,4150,4150,4150,4150,0
20231122,134200,41500,4150,4150,4150,4150,0
20231122,134100,41500,4150,4150,4150,4150,0
20231122,134000,41500,4150,4150,4150,4150,0
20231122,133900,41500,4150,4150,4150,4150,0
20231122,133800,41500,4150,4150,4150,4150,10
20231122,133700,0,4200,4200,4200,4200,0
20231122,133600,0,4200,4200,4200,4200,0
20231122,133500,0,4200,4200,4200,4200,0
20231122,133400,0,4200,4200,4200,4200,0
20231122,133300,0,4200,4200,4200,4200,0
20231122,133200,0,4200,4200,4200,4200,0
20231122,133100,0,4200,4200,4200,4200,0
20231122,133000,0,4200,4200,4200,4200,0
20231122,132900,0,4200,4200,4200,4200,0
20231122,132800,0,4200,4200,4200,4200,0
20231122,132700,0,4200,4200,4200,4200,0
20231122,132600,0,4200,4200,4200,4200,0
20231122,132500,0,4200,4200,4200,4200,0
20231122,132400,0,4200,4200,4200,4200,0
20231122,132300,0,4200,4200,4200,4200,0
20231122,132200,0,4200,4200,4200,4200,0
20231122,132100,0,4200,4200,4200,4200,0
20231122,132000,0,4200,4200,4200,4200,0
20231122,131900,0,4200,4200,4200,4200,0
20231122,131800,0,4200,4200,4200,4200,0
20231122,131700,0,4200,4200,4200,4200,0
20231122,131600,0,4200,4200,4200,4200,0
20231122,131500,0,4200,4200,4200,4200,0
20231122,131400,0,4200,4200,4200,4200,0
20231122,131300,0,4200,4200,4200,4200,0
20231122,131200,0,4200,4200,4200,4200,0
20231122,131100,0,4200,4200,4200,4200,0
20231122,131000,0,4200,4200,4200,4200,0
20231122,130900,0,4200,4200,4200,4200,0
20231122,130800,0,4200,4200,4200,4200,0
20231122,130700,0,4200,4200,4200,4200,0
20231122,130600,0,4200,4200,4200,4200,0
20231122,130500,0,4200,4200,4200,4200,0
20231122,130400,0,4200,4200,4200,4200,0
20231122,130300,0,4200,4200,4200,4200,0
20231122,130200,0,4200,4200,4200,4200,0
20231122,130100,0,4200,4200,4200,4200,0
20231122,130000,0,4200,4200,4200,4200,0
20231122,125900,0,4200,4200,4200,4200,0
20231122,125800,0,4200,4200,4200,4200,0
20231122,125700,0,4200,4200,4200,4200,0
20231122,125600,0,4200,4200,4200,4200,0
20231122,125500,0,4200,4200,4200,4200,0
20231122,125400,0,4200,4200,4200,4200,0
20231122,125300,0,4200,4200,4200,4200,0
20231122,125200,0,4200,4200,4200,4200,0
20231122,125100,0,4200,4200,4200,4200,0
20231122,125000,0,4200,4200,4200,4200,0
20231122,124900,0,4200,4200,4200,4200,0
20231122,124800,0,4200,4200,4200,4200,0
20231122,124700,0,4200,4200,4200,4200,0
20231122,124600,0,4200,4200,4200,4200,0
20231122,124500,0,4200,4200,4200,4200,0
20231122,124400,0,4200,4200,4200,4200,0
20231122,124300,0,4200,4200,4200,4200,0
20231122,124200,0,4200,4200,4200,4200,0
20231122,124100,0,4200,4200,4200,4200,0
20231122,124000,0,4200,4200,4200,4200,0
20231122,123900,0,4200,4200,4200,4200,0
20231122,123800,0,4200,4200,4200,4200,0
20231122,123700,0,4200,4200,4200,4200,0
20231122,123600,0,4200,4200,4200,4200,0
20231122,123500,0,4200,4200,4200,4200,0
20231122,123400,0,4200,4200,4200,4200,0
20231122,123300,0,4200,4200,4200,4200,0
20231122,123200,0,4200,4200,4200,4200,0
20231122,123100,0,4200,4200,4200,4200,0
20231122,123000,0,4200,4200,4200,4200,0
20231122,122900,0,4200,4200,4200,4200,0
20231122,122800,0,4200,4200,4200,4200,0
20231122,122700,0,4200,4200,4200,4200,0
20231122,122600,0,4200,4200,4200,4200,0
20231122,122500,0,4200,4200,4200,4200,0
20231122,122400,0,4200,4200,4200,4200,0
20231122,122300,0,4200,4200,4200,4200,0
20231122,122200,0,4200,4200,4200,4200,0
20231122,122100,0,4200,4200,4200,4200,0
20231122,122000,0,4200,4200,4200,4200,0
20231122,121900,0,4200,4200,4200,4200,0
20231122,121800,0,4200,4200,4200,4200,0
20231122,121700,0,4200,4200,4200,4200,0
20231122,121600,0,4200,4200,4200,4200,0
20231122,121500,0,4200,4200,4200,4200,0
20231122,121400,0,4200,4200,4200,4200,0
20231122,121300,0,4200,4200,4200,4200,0
20231122,121200,0,4200,4200,4200,4200,0
20231122,121100,0,4200,4200,4200,4200,0
20231122,121000,0,4200,4200,4200,4200,0
20231122,120900,0,4200,4200,4200,4200,0
20231122,120800,0,4200,4200,4200,4200,0
20231122,120700,0,4200,4200,4200,4200,0
20231122,120600,0,4200,4200,4200,4200,0
20231122,120500,0,4200,4200,4200,4200,0
20231122,120400,0,4200,4200,4200,4200,0
20231122,120300,0,4200,4200,4200,4200,0
20231122,120200,0,4200,4200,4200,4200,0
20231122,120100,0,4200,4200,4200,4200,0
20231122,120000,0,4200,4200,4200,4200,0
20231122,115900,0,4200,4200,4200,4200,0
20231122,115800,0,4200,4200,4200,4200,0
20231122,115700,0,4200,4200,4200,4200,0
20231122,115600,0,4200,4200,4200,4200,0
20231122,115500,0,4200,4200,4200,4200,0
20231122,115400,0,4200,4200,4200,4200,0
20231122,115300,0,4200,4200,4200,4200,0
20231122,115200,0,4200,4200,4200,4200,0
20231122,115100,0,4200,4200,4200,4200,0
20231122,115000,0,4200,4200,4200,4200,0
20231122,114900,0,4200,4200,4200,4200,0
20231122,114800,0,4200,4200,4200,4200,0
20231122,114700,0,4200,4200,4200,4200,0
20231122,114600,0,4200,4200,4200,4200,0
20231122,114500,0,4200,4200,4200,4200,0
20231122,114400,0,4200,4200,4200,4200,0
20231122,114300,0,4200,4200,4200,4200,0
20231122,114200,0,4200,4200,4200,4200,0
20231122,114100,0,4200,4200,4200,4200,0
20231122,114000,0,4200,4200,4200,4200,0
20231122,113900,0,4200,4200,4200,4200,0
20231122,113800,0,4200,4200,4200,4200,0
20231122,113700,0,4200,4200,4200,4200,0
20231122,113600,0,4200,4200,4200,4200,0
20231122,113500,0,4200,4200,4200,4200,0
20231122,113400,0,4200,4200,4200,4200,0
20231122,113300,0,4200,4200,4200,4200,0
20231122,113200,0,4200,4200,4200,4200,0
20231122,113100,0,4200,4200,4200,4200,0
20231122,113000,0,4200,4200,4200,4200,0
20231122,112900,0,4200,4200,4200,4200,0
20231122,112800,0,4200,4200,4200,4200,0
20231122,112700,0,4200,4200,4200,4200,0
20231122,112600,0,4200,4200,4200,4200,0
20231122,112500,0,4200,4200,4200,4200,0
20231122,112400,0,4200,4200,4200,4200,0
20231122,112300,0,4200,4200,4200,4200,0
20231122,112200,0,4200,4200,4200,4200,0
20231122,112100,0,4200,4200,4200,4200,0
20231122,112000,0,4200,4200,4200,4200,0
20231122,111900,0,4200,4200,4200,4200,0
20231122,111800,0,4200,4200,4200,4200,0
20231122,111700,0,4200,4200,4200,4200,0
20231122,111600,0,4200,4200,4200,4200,0
20231122,111500,0,4200,4200,4200,4200,0
20231122,111400,0,4200,4200,4200,4200,0
20231122,111300,0,4200,4200,4200,4200,0
20231122,111200,0,4200,4200,4200,4200,0
20231122,111100,0,4200,4200,4200,4200,0
20231122,111000,0,4200,4200,4200,4200,0
20231122,110900,0,4200,4200,4200,4200,0
20231122,110800,0,4200,4200,4200,4200,0
20231122,110700,0,4200,4200,4200,4200,0
20231122,110600,0,4200,4200,4200,4200,0
20231122,110500,0,4200,4200,4200,4200,0
20231122,110400,0,4200,4200,4200,4200,0
20231122,110300,0,4200,4200,4200,4200,0
20231122,110200,0,4200,4200,4200,4200,0
20231122,110100,0,4200,4200,4200,4200,0
20231122,110000,0,4200,4200,4200,4200,0
20231122,105900,0,4200,4200,4200,4200,0
20231122,105800,0,4200,4200,4200,4200,0
20231122,105700,0,4200,4200,4200,4200,0
20231122,105600,0,4200,4200,4200,4200,0
20231122,105500,0,4200,4200,4200,4200,0
20231122,105400,0,4200,4200,4200,4200,0
20231122,105300,0,4200,4200,4200,4200,0
20231122,105200,0,4200,4200,4200,4200,0
20231122,105100,0,4200,4200,4200,4200,0
20231122,105000,0,4200,4200,4200,4200,0
20231122,104900,0,4200,4200,4200,4200,0
20231122,104800,0,4200,4200,4200,4200,0
20231122,104700,0,4200,4200,4200,4200,0
20231122,104600,0,4200,4200,4200,4200,0
20231122,104500,0,4200,4200,4200,4200,0
20231122,104400,0,4200,4200,4200,4200,0
20231122,104300,0,4200,4200,4200,4200,0
20231122,104200,0,4200,4200,4200,4200,0
20231122,104100,0,4200,4200,4200,4200,0
20231122,104000,0,4200,4200,4200,4200,0
20231122,103900,0,4200,4200,4200,4200,0
20231122,103800,0,4200,4200,4200,4200,0
20231122,103700,0,4200,4200,4200,4200,0
20231122,103600,0,4200,4200,4200,4200,0
20231122,103500,0,4200,4200,4200,4200,0
20231122,103400,0,4200,4200,4200,4200,0
20231122,103300,0,4200,4200,4200,4200,0
20231122,103200,0,4200,4200,4200,4200,0
20231122,103100,0,4200,4200,4200,4200,0
20231122,103000,0,4200,4200,4200,4200,0
20231122,102900,0,4200,4200,4200,4200,0
20231122,102800,0,4200,4200,4200,4200,0
20231122,102700,0,4200,4200,4200,4200,0
20231122,102600,0,4200,4200,4200,4200,0
20231122,102500,0,4200,4200,4200,4200,0
20231122,102400,0,4200,4200,4200,4200,0
20231122,102300,0,4200,4200,4200,4200,0
20231122,102200,0,4200,4200,4200,4200,0
20231122,102100,0,4200,4200,4200,4200,0
20231122,102000,0,4200,4200,4200,4200,0
20231122,101900,0,4200,4200,4200,4200,0
20231122,101800,0,4200,4200,4200,4200,0
20231122,101700,0,4200,4200,4200,4200,0
20231122,101600,0,4200,4200,4200,4200,0
20231122,101500,0,4200,4200,4200,4200,0
20231122,101400,0,4200,4200,4200,4200,0
20231122,101300,0,4200,4200,4200,4200,0
20231122,101200,0,4200,4200,4200,4200,0
20231122,101100,0,4200,4200,4200,4200,0
20231122,101000,0,4200,4200,4200,4200,0
20231122,100900,0,4200,4200,4200,4200,0
20231122,100800,0,4200,4200,4200,4200,0
20231122,100700,0,4200,4200,4200,4200,0
20231122,100600,0,4200,4200,4200,4200,0
20231122,100500,0,4200,4200,4200,4200,0
20231122,100400,0,4200,4200,4200,4200,0
20231122,100300,0,4200,4200,4200,4200,0
20231122,100200,0,4200,4200,4200,4200,0
20231122,100100,0,4200,4200,4200,4200,0
20231122,100000,0,4200,4200,4200,4200,0
20231122,095900,0,4200,4200,4200,4200,0
20231122,095800,0,4200,4200,4200,4200,0
20231122,095700,0,4200,4200,4200,4200,0
20231122,095600,0,4200,4200,4200,4200,0
20231122,095500,0,4200,4200,4200,4200,0
20231122,095400,0,4200,4200,4200,4200,0
20231122,095300,0,4200,4200,4200,4200,0
20231122,095200,0,4200,4200,4200,4200,0
20231122,095100,0,4200,4200,4200,4200,0
20231122,095000,0,4200,4200,4200,4200,0
20231122,094900,0,4200,4200,4200,4200,0
20231122,094800,0,4200,4200,4200,4200,0
20231122,094700,0,4200,4200,4200,4200,0
20231122,094600,0,4200,4200,4200,4200,0
20231122,094500,0,4200,4200,4200,4200,0
20231122,094400,0,4200,4200,4200,4200,0
20231122,094300,0,4200,4200,4200,4200,0
20231122,094200,0,4200,4200,4200,4200,0
20231122,094100,0,4200,4200,4200,4200,0
20231122,094000,0,4200,4200,4200,4200,0
20231122,093900,0,4200,4200,4200,4200,0
20231122,093800,0,4200,4200,4200,4200,0
20231122,093700,0,4200,4200,4200,4200,0
20231122,093600,0,4200,4200,4200,4200,0
20231122,093500,0,4200,4200,4200,4200,0
20231122,093400,0,4200,4200,4200,4200,0
20231122,093300,0,4200,4200,4200,4200,0
20231122,093200,0,4200,4200,4200,4200,0
20231122,093100,0,4200,4200,4200,4200,0
20231122,093000,0,4200,4200,4200,4200,0
20231122,092900,0,4200,4200,4200,4200,0
20231122,092800,0,4200,4200,4200,4200,0
20231122,092700,0,4200,4200,4200,4200,0
20231122,092600,0,4200,4200,4200,4200,0
20231122,092500,0,4200,4200,4200,4200,0
20231122,092400,0,4200,4200,4200,4200,0
20231122,092300,0,4200,4200,4200,4200,0
20231122,092200,0,4200,4200,4200,4200,0
20231122,092100,0,4200,4200,4200,4200,0
20231122,092000,0,4200,4200,4200,4200,0
20231122,091900,0,4200,4200,4200,4200,0
20231122,091800,0,4200,4200,4200,4200,0
20231122,091700,0,4200,4200,4200,4200,0
20231122,091600,0,4200,4200,4200,4200,0
20231122,091500,0,4200,4200,4200,4200,0
20231122,091400,0,4200,4200,4200,4200,0
20231122,091300,0,4200,4200,4200,4200,0
20231122,091200,0,4200,4200,4200,4200,0
20231122,091100,0,4200,4200,4200,4200,0
20231122,091000,0,4200,4200,4200,4200,0
20231122,090900,0,4200,4200,4200,4200,0
20231122,090800,0,4200,4200,4200,4200,0
20231122,090700,0,4200,4200,4200,4200,0
20231122,090600,0,4200,4200,4200,4200,0
20231122,090500,0,4200,4200,4200,4200,0
20231122,090400,0,4200,4200,4200,4200,0
20231122,090300,0,4200,4200,4200,4200,0
20231122,090200,0,4200,4200,4200,4200,0
20231122,090100,0,4200,4200,4200,4200,0
20231122,090000,0,4200,4200,4200,4200,0