stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,201100,1653640,5570,5570,5570,5570,1
20231121,201000,1653640,5570,5570,5570,5570,0
20231121,200900,1653640,5570,5570,5570,5570,0
20231121,200800,1653640,5570,5570,5570,5570,0
20231121,200700,1653640,5570,5570,5570,5570,0
20231121,200600,1653640,5570,5570,5570,5570,0
20231121,200500,1653640,5570,5570,5570,5570,0
20231121,200400,1653640,5570,5570,5570,5570,0
20231121,200300,1653640,5570,5570,5570,5570,0
20231121,200200,1653640,5570,5570,5570,5570,0
20231121,200100,1653640,5570,5570,5570,5570,0
20231121,200000,1653640,5570,5570,5570,5570,0
20231121,195900,1653640,5570,5570,5570,5570,0
20231121,195800,1653640,5570,5570,5570,5570,0
20231121,195700,1653640,5570,5570,5570,5570,0
20231121,195600,1653640,5570,5570,5570,5570,0
20231121,195500,1653640,5570,5570,5570,5570,0
20231121,195400,1653640,5570,5570,5570,5570,0
20231121,195300,1653640,5570,5570,5570,5570,0
20231121,195200,1653640,5570,5570,5570,5570,0
20231121,195100,1653640,5570,5570,5570,5570,0
20231121,195000,1653640,5570,5570,5570,5570,0
20231121,194900,1653640,5570,5570,5570,5570,0
20231121,194800,1653640,5570,5570,5570,5570,0
20231121,194700,1653640,5570,5570,5570,5570,0
20231121,194600,1653640,5570,5570,5570,5570,0
20231121,194500,1653640,5570,5570,5570,5570,0
20231121,194400,1653640,5570,5570,5570,5570,0
20231121,194300,1653640,5570,5570,5570,5570,0
20231121,194200,1653640,5570,5570,5570,5570,0
20231121,194100,1653640,5570,5570,5570,5570,1
20231121,194000,1653640,5570,5570,5570,5570,0
20231121,193900,1653640,5570,5570,5570,5570,0
20231121,193800,1653640,5570,5570,5570,5570,0
20231121,193700,1653640,5570,5570,5570,5570,0
20231121,193600,1653640,5570,5570,5570,5570,0
20231121,193500,1653640,5570,5570,5570,5570,0
20231121,193400,1653640,5570,5570,5570,5570,0
20231121,193300,1653640,5570,5570,5570,5570,0
20231121,193200,1653640,5570,5570,5570,5570,0
20231121,193100,1653640,5570,5570,5570,5570,0
20231121,193000,1653640,5570,5570,5570,5570,0
20231121,192900,1653640,5570,5570,5570,5570,0
20231121,192800,1653640,5570,5570,5570,5570,0
20231121,192700,1653640,5570,5570,5570,5570,0
20231121,192600,1653640,5570,5570,5570,5570,0
20231121,192500,1653640,5570,5570,5570,5570,0
20231121,192400,1653640,5570,5570,5570,5570,0
20231121,192300,1653640,5570,5570,5570,5570,0
20231121,192200,1653640,5570,5570,5570,5570,0
20231121,192100,1653640,5570,5570,5570,5570,0
20231121,192000,1653640,5570,5570,5570,5570,0
20231121,191900,1653640,5570,5570,5570,5570,0
20231121,191800,1653640,5570,5570,5570,5570,0
20231121,191700,1653640,5570,5570,5570,5570,0
20231121,191600,1653640,5570,5570,5570,5570,0
20231121,191500,1653640,5570,5570,5570,5570,0
20231121,191400,1653640,5570,5570,5570,5570,0
20231121,191300,1653640,5570,5570,5570,5570,0
20231121,191200,1653640,5570,5570,5570,5570,0
20231121,191100,1653640,5570,5570,5570,5570,1
20231121,191000,1653640,5570,5570,5570,5570,0
20231121,190900,1653640,5570,5570,5570,5570,0
20231121,190800,1653640,5570,5570,5570,5570,0
20231121,190700,1653640,5570,5570,5570,5570,0
20231121,190600,1653640,5570,5570,5570,5570,0
20231121,190500,1653640,5570,5570,5570,5570,0
20231121,190400,1653640,5570,5570,5570,5570,0
20231121,190300,1653640,5570,5570,5570,5570,0
20231121,190200,1653640,5570,5570,5570,5570,0
20231121,190100,1653640,5570,5570,5570,5570,0
20231121,190000,1653640,5570,5570,5570,5570,0
20231121,185900,1653640,5570,5570,5570,5570,0
20231121,185800,1653640,5570,5570,5570,5570,0
20231121,185700,1653640,5570,5570,5570,5570,0
20231121,185600,1653640,5570,5570,5570,5570,0
20231121,185500,1653640,5570,5570,5570,5570,0
20231121,185400,1653640,5570,5570,5570,5570,0
20231121,185300,1653640,5570,5570,5570,5570,0
20231121,185200,1653640,5570,5570,5570,5570,0
20231121,185100,1653640,5570,5570,5570,5570,0
20231121,185000,1653640,5570,5570,5570,5570,0
20231121,184900,1653640,5570,5570,5570,5570,0
20231121,184800,1653640,5570,5570,5570,5570,0
20231121,184700,1653640,5570,5570,5570,5570,0
20231121,184600,1653640,5570,5570,5570,5570,0
20231121,184500,1653640,5570,5570,5570,5570,0
20231121,184400,1653640,5570,5570,5570,5570,0
20231121,184300,1653640,5570,5570,5570,5570,0
20231121,184200,1653640,5570,5570,5570,5570,0
20231121,184100,1653640,5570,5570,5570,5570,1
20231121,184000,1653640,5570,5570,5570,5570,0
20231121,183900,1653640,5570,5570,5570,5570,0
20231121,183800,1653640,5570,5570,5570,5570,0
20231121,183700,1653640,5570,5570,5570,5570,0
20231121,183600,1653640,5570,5570,5570,5570,0
20231121,183500,1653640,5570,5570,5570,5570,0
20231121,183400,1653640,5570,5570,5570,5570,0
20231121,183300,1653640,5570,5570,5570,5570,0
20231121,183200,1653640,5570,5570,5570,5570,0
20231121,183100,1653640,5570,5570,5570,5570,0
20231121,183000,1653640,5570,5570,5570,5570,0
20231121,182900,1653640,5570,5570,5570,5570,0
20231121,182800,1653640,5570,5570,5570,5570,0
20231121,182700,1653640,5570,5570,5570,5570,0
20231121,182600,1653640,5570,5570,5570,5570,0
20231121,182500,1653640,5570,5570,5570,5570,0
20231121,182400,1653640,5570,5570,5570,5570,0
20231121,182300,1653640,5570,5570,5570,5570,0
20231121,182200,1653640,5570,5570,5570,5570,0
20231121,182100,1653640,5570,5570,5570,5570,0
20231121,182000,1653640,5570,5570,5570,5570,0
20231121,181900,1653640,5570,5570,5570,5570,0
20231121,181800,1653640,5570,5570,5570,5570,0
20231121,181700,1653640,5570,5570,5570,5570,0
20231121,181600,1653640,5570,5570,5570,5570,0
20231121,181500,1653640,5570,5570,5570,5570,0
20231121,181400,1653640,5570,5570,5570,5570,0
20231121,181300,1653640,5570,5570,5570,5570,0
20231121,181200,1653640,5570,5570,5570,5570,0
20231121,181100,1653640,5570,5570,5570,5570,1
20231121,181000,1653640,5570,5570,5570,5570,0
20231121,180900,1653640,5570,5570,5570,5570,0
20231121,180800,1653640,5570,5570,5570,5570,0
20231121,180700,1653640,5570,5570,5570,5570,0
20231121,180600,1653640,5570,5570,5570,5570,0
20231121,180500,1653640,5570,5570,5570,5570,0
20231121,180400,1653640,5570,5570,5570,5570,0
20231121,180300,1653640,5570,5570,5570,5570,0
20231121,180200,1653640,5570,5570,5570,5570,0
20231121,180100,1653640,5570,5570,5570,5570,0
20231121,180000,1653640,5570,5570,5570,5570,0
20231121,175900,1653640,5570,5570,5570,5570,0
20231121,175800,1653640,5570,5570,5570,5570,0
20231121,175700,1653640,5570,5570,5570,5570,0
20231121,175600,1653640,5570,5570,5570,5570,0
20231121,175500,1653640,5570,5570,5570,5570,0
20231121,175400,1653640,5570,5570,5570,5570,0
20231121,175300,1653640,5570,5570,5570,5570,0
20231121,175200,1653640,5570,5570,5570,5570,0
20231121,175100,1653640,5570,5570,5570,5570,0
20231121,175000,1653640,5570,5570,5570,5570,0
20231121,174900,1653640,5570,5570,5570,5570,0
20231121,174800,1653640,5570,5570,5570,5570,0
20231121,174700,1653640,5570,5570,5570,5570,0
20231121,174600,1653640,5570,5570,5570,5570,0
20231121,174500,1653640,5570,5570,5570,5570,0
20231121,174400,1653640,5570,5570,5570,5570,0
20231121,174300,1653640,5570,5570,5570,5570,0
20231121,174200,1653640,5570,5570,5570,5570,0
20231121,174100,1653640,5570,5570,5570,5570,1
20231121,174000,1653640,5570,5570,5570,5570,0
20231121,173900,1653640,5570,5570,5570,5570,0
20231121,173800,1653640,5570,5570,5570,5570,0
20231121,173700,1653640,5570,5570,5570,5570,0
20231121,173600,1653640,5570,5570,5570,5570,0
20231121,173500,1653640,5570,5570,5570,5570,0
20231121,173400,1653640,5570,5570,5570,5570,0
20231121,173300,1653640,5570,5570,5570,5570,0
20231121,173200,1653640,5570,5570,5570,5570,0
20231121,173100,1653640,5570,5570,5570,5570,0
20231121,173000,1653640,5570,5570,5570,5570,0
20231121,172900,1653640,5570,5570,5570,5570,0
20231121,172800,1653640,5570,5570,5570,5570,0
20231121,172700,1653640,5570,5570,5570,5570,0
20231121,172600,1653640,5570,5570,5570,5570,0
20231121,172500,1653640,5570,5570,5570,5570,0
20231121,172400,1653640,5570,5570,5570,5570,0
20231121,172300,1653640,5570,5570,5570,5570,0
20231121,172200,1653640,5570,5570,5570,5570,0
20231121,172100,1653640,5570,5570,5570,5570,0
20231121,172000,1653640,5570,5570,5570,5570,0
20231121,171900,1653640,5570,5570,5570,5570,0
20231121,171800,1653640,5570,5570,5570,5570,0
20231121,171700,1653640,5570,5570,5570,5570,0
20231121,171600,1653640,5570,5570,5570,5570,0
20231121,171500,1653640,5570,5570,5570,5570,0
20231121,171400,1653640,5570,5570,5570,5570,0
20231121,171300,1653640,5570,5570,5570,5570,0
20231121,171200,1653640,5570,5570,5570,5570,0
20231121,171100,1653640,5570,5570,5570,5570,1
20231121,171000,1653640,5570,5570,5570,5570,0
20231121,170900,1653640,5570,5570,5570,5570,0
20231121,170800,1653640,5570,5570,5570,5570,0
20231121,170700,1653640,5570,5570,5570,5570,0
20231121,170600,1653640,5570,5570,5570,5570,0
20231121,170500,1653640,5570,5570,5570,5570,0
20231121,170400,1653640,5570,5570,5570,5570,0
20231121,170300,1653640,5570,5570,5570,5570,0
20231121,170200,1653640,5570,5570,5570,5570,0
20231121,170100,1653640,5570,5570,5570,5570,0
20231121,170000,1653640,5570,5570,5570,5570,0
20231121,165900,1653640,5570,5570,5570,5570,0
20231121,165800,1653640,5570,5570,5570,5570,0
20231121,165700,1653640,5570,5570,5570,5570,0
20231121,165600,1653640,5570,5570,5570,5570,0
20231121,165500,1653640,5570,5570,5570,5570,0
20231121,165400,1653640,5570,5570,5570,5570,0
20231121,165300,1653640,5570,5570,5570,5570,0
20231121,165200,1653640,5570,5570,5570,5570,0
20231121,165100,1653640,5570,5570,5570,5570,0
20231121,165000,1653640,5570,5570,5570,5570,0
20231121,164900,1653640,5570,5570,5570,5570,0
20231121,164800,1653640,5570,5570,5570,5570,0
20231121,164700,1653640,5570,5570,5570,5570,0
20231121,164600,1653640,5570,5570,5570,5570,0
20231121,164500,1653640,5570,5570,5570,5570,0
20231121,164400,1653640,5570,5570,5570,5570,0
20231121,164300,1653640,5570,5570,5570,5570,0
20231121,164200,1653640,5570,5570,5570,5570,0
20231121,164100,1653640,5570,5570,5570,5570,1
20231121,164000,1653640,5570,5570,5570,5570,0
20231121,163900,1653640,5570,5570,5570,5570,0
20231121,163800,1653640,5570,5570,5570,5570,0
20231121,163700,1653640,5570,5570,5570,5570,0
20231121,163600,1653640,5570,5570,5570,5570,0
20231121,163500,1653640,5570,5570,5570,5570,0
20231121,163400,1653640,5570,5570,5570,5570,0
20231121,163300,1653640,5570,5570,5570,5570,0
20231121,163200,1653640,5570,5570,5570,5570,0
20231121,163100,1653640,5570,5570,5570,5570,0
20231121,163000,1653640,5570,5570,5570,5570,0
20231121,162900,1653640,5570,5570,5570,5570,0
20231121,162800,1653640,5570,5570,5570,5570,0
20231121,162700,1653640,5570,5570,5570,5570,0
20231121,162600,1653640,5570,5570,5570,5570,0
20231121,162500,1653640,5570,5570,5570,5570,0
20231121,162400,1653640,5570,5570,5570,5570,0
20231121,162300,1653640,5570,5570,5570,5570,0
20231121,162200,1653640,5570,5570,5570,5570,0
20231121,162100,1653640,5570,5570,5570,5570,0
20231121,162000,1653640,5570,5570,5570,5570,0
20231121,161900,1653640,5570,5570,5570,5570,0
20231121,161800,1653640,5570,5570,5570,5570,0
20231121,161700,1653640,5570,5570,5570,5570,0
20231121,161600,1653640,5570,5570,5570,5570,0
20231121,161500,1653640,5570,5570,5570,5570,0
20231121,161400,1653640,5570,5570,5570,5570,0
20231121,161300,1653640,5570,5570,5570,5570,0
20231121,161200,1653640,5570,5570,5570,5570,0
20231121,161100,1653640,5570,5570,5570,5570,1
20231121,161000,1653640,5570,5570,5570,5570,0
20231121,160900,1653640,5570,5570,5570,5570,0
20231121,160800,1653640,5570,5570,5570,5570,0
20231121,160700,1653640,5570,5570,5570,5570,0
20231121,160600,1653640,5570,5570,5570,5570,0
20231121,160500,1653640,5570,5570,5570,5570,0
20231121,160400,1653640,5570,5570,5570,5570,0
20231121,160300,1653640,5570,5570,5570,5570,0
20231121,160200,1653640,5570,5570,5570,5570,0
20231121,160100,1653640,5570,5570,5570,5570,0
20231121,160000,1653640,5570,5570,5570,5570,0
20231121,155900,1653640,5570,5570,5570,5570,0
20231121,155800,1653640,5570,5570,5570,5570,0
20231121,155700,1653640,5570,5570,5570,5570,0
20231121,155600,1653640,5570,5570,5570,5570,0
20231121,155500,1653640,5570,5570,5570,5570,0
20231121,155400,1653640,5570,5570,5570,5570,0
20231121,155300,1653640,5570,5570,5570,5570,0
20231121,155200,1653640,5570,5570,5570,5570,0
20231121,155100,1653640,5570,5570,5570,5570,0
20231121,155000,1653640,5570,5570,5570,5570,0
20231121,154900,1653640,5570,5570,5570,5570,0
20231121,154800,1653640,5570,5570,5570,5570,0
20231121,154700,1653640,5570,5570,5570,5570,0
20231121,154600,1653640,5570,5570,5570,5570,0
20231121,154500,1653640,5570,5570,5570,5570,0
20231121,154400,1653640,5570,5570,5570,5570,0
20231121,154300,1653640,5570,5570,5570,5570,0
20231121,154200,1653640,5570,5570,5570,5570,0
20231121,154100,1653640,5570,5570,5570,5570,1
20231121,154000,1653640,5570,5570,5570,5570,0
20231121,153900,1653640,5570,5570,5570,5570,0
20231121,153800,1653640,5570,5570,5570,5570,0
20231121,153700,1653640,5570,5570,5570,5570,0
20231121,153600,1653640,5570,5570,5570,5570,0
20231121,153500,1653640,5570,5570,5570,5570,0
20231121,153400,1653640,5570,5570,5570,5570,0
20231121,153300,1653640,5570,5570,5570,5570,0
20231121,153200,1653640,5570,5570,5570,5570,0
20231121,153100,1653640,5570,5570,5570,5570,0
20231121,153000,1653640,5570,5570,5570,5570,1
20231121,152900,1648070,5590,5590,5590,5590,0
20231121,152800,1648070,5590,5590,5590,5590,0
20231121,152700,1648070,5590,5590,5590,5590,0
20231121,152600,1648070,5590,5590,5590,5590,0
20231121,152500,1648070,5590,5590,5590,5590,0
20231121,152400,1648070,5590,5590,5590,5590,0
20231121,152300,1648070,5590,5590,5590,5590,0
20231121,152200,1648070,5590,5590,5590,5590,0
20231121,152100,1648070,5590,5590,5590,5590,0
20231121,152000,1648070,5590,5590,5590,5590,0
20231121,151900,1648070,5590,5590,5590,5590,0
20231121,151800,1648070,5590,5590,5590,5590,0
20231121,151700,1648070,5590,5590,5590,5590,0
20231121,151600,1648070,5590,5590,5590,5590,0
20231121,151500,1648070,5590,5590,5590,5590,0
20231121,151400,1648070,5590,5590,5590,5590,0
20231121,151300,1648070,5590,5590,5590,5590,0
20231121,151200,1648070,5590,5590,5590,5590,0
20231121,151100,1648070,5590,5590,5590,5590,0
20231121,151000,1648070,5590,5590,5590,5590,0
20231121,150900,1648070,5590,5590,5590,5590,0
20231121,150800,1648070,5590,5590,5590,5590,0
20231121,150700,1648070,5590,5590,5590,5590,0
20231121,150600,1648070,5590,5590,5590,5590,0
20231121,150500,1648070,5590,5590,5590,5590,0
20231121,150400,1648070,5590,5590,5590,5590,0
20231121,150300,1648070,5590,5590,5590,5590,0
20231121,150200,1648070,5590,5590,5590,5590,0
20231121,150100,1648070,5590,5590,5590,5590,0
20231121,150000,1648070,5590,5590,5590,5590,1
20231121,145900,1642480,5400,5400,5400,5400,0
20231121,145800,1642480,5400,5500,5500,5400,200
20231121,145700,561280,5640,5640,5640,5640,0
20231121,145600,561280,5640,5640,5640,5640,0
20231121,145500,561280,5640,5640,5640,5640,0
20231121,145400,561280,5640,5640,5640,5640,0
20231121,145300,561280,5640,5640,5640,5640,0
20231121,145200,561280,5640,5640,5640,5640,0
20231121,145100,561280,5640,5640,5640,5640,0
20231121,145000,561280,5640,5640,5640,5640,0
20231121,144900,561280,5640,5640,5640,5640,0
20231121,144800,561280,5640,5640,5640,5640,0
20231121,144700,561280,5640,5640,5640,5640,0
20231121,144600,561280,5640,5640,5640,5640,0
20231121,144500,561280,5640,5640,5640,5640,0
20231121,144400,561280,5640,5640,5640,5640,0
20231121,144300,561280,5640,5640,5640,5640,0
20231121,144200,561280,5640,5640,5640,5640,0
20231121,144100,561280,5640,5640,5640,5640,0
20231121,144000,561280,5640,5640,5640,5640,0
20231121,143900,561280,5640,5640,5640,5640,0
20231121,143800,561280,5640,5640,5640,5640,0
20231121,143700,561280,5640,5640,5640,5640,0
20231121,143600,561280,5640,5640,5640,5640,0
20231121,143500,561280,5640,5640,5640,5640,0
20231121,143400,561280,5640,5640,5640,5640,0
20231121,143300,561280,5640,5640,5640,5640,0
20231121,143200,561280,5640,5640,5640,5640,0
20231121,143100,561280,5640,5640,5640,5640,0
20231121,143000,561280,5640,5640,5640,5640,0
20231121,142900,561280,5640,5640,5640,5640,0
20231121,142800,561280,5640,5640,5640,5640,0
20231121,142700,561280,5640,5640,5640,5640,0
20231121,142600,561280,5640,5640,5640,5640,0
20231121,142500,561280,5640,5640,5640,5640,0
20231121,142400,561280,5640,5640,5640,5640,0
20231121,142300,561280,5640,5640,5640,5640,0
20231121,142200,561280,5640,5640,5640,5640,0
20231121,142100,561280,5640,5640,5640,5640,0
20231121,142000,561280,5640,5640,5640,5640,0
20231121,141900,561280,5640,5640,5640,5640,0
20231121,141800,561280,5640,5640,5640,5640,0
20231121,141700,561280,5640,5640,5640,5640,0
20231121,141600,561280,5640,5640,5640,5640,0
20231121,141500,561280,5640,5640,5640,5640,0
20231121,141400,561280,5640,5640,5640,5640,0
20231121,141300,561280,5640,5640,5640,5640,0
20231121,141200,561280,5640,5640,5640,5640,0
20231121,141100,561280,5640,5640,5640,5640,0
20231121,141000,561280,5640,5640,5640,5640,0
20231121,140900,561280,5640,5640,5640,5640,0
20231121,140800,561280,5640,5640,5640,5640,0
20231121,140700,561280,5640,5640,5640,5640,0
20231121,140600,561280,5640,5640,5640,5640,0
20231121,140500,561280,5640,5640,5640,5640,0
20231121,140400,561280,5640,5640,5640,5640,0
20231121,140300,561280,5640,5640,5640,5640,0
20231121,140200,561280,5640,5640,5640,5640,0
20231121,140100,561280,5640,5640,5640,5640,0
20231121,140000,561280,5640,5640,5640,5640,0
20231121,135900,561280,5640,5640,5640,5640,0
20231121,135800,561280,5640,5640,5640,5640,0
20231121,135700,561280,5640,5640,5640,5640,0
20231121,135600,561280,5640,5640,5640,5640,0
20231121,135500,561280,5640,5640,5640,5640,0
20231121,135400,561280,5640,5640,5640,5640,0
20231121,135300,561280,5640,5640,5640,5640,0
20231121,135200,561280,5640,5640,5640,5640,0
20231121,135100,561280,5640,5640,5640,5640,0
20231121,135000,561280,5640,5640,5640,5640,0
20231121,134900,561280,5640,5640,5640,5640,0
20231121,134800,561280,5640,5640,5640,5640,0
20231121,134700,561280,5640,5640,5640,5640,0
20231121,134600,561280,5640,5640,5640,5640,0
20231121,134500,561280,5640,5640,5640,5640,0
20231121,134400,561280,5640,5640,5640,5640,0
20231121,134300,561280,5640,5640,5640,5640,0
20231121,134200,561280,5640,5640,5640,5640,0
20231121,134100,561280,5640,5640,5640,5640,0
20231121,134000,561280,5640,5640,5640,5640,0
20231121,133900,561280,5640,5640,5640,5640,0
20231121,133800,561280,5640,5640,5640,5640,0
20231121,133700,561280,5640,5640,5640,5640,0
20231121,133600,561280,5640,5640,5640,5640,0
20231121,133500,561280,5640,5640,5640,5640,0
20231121,133400,561280,5640,5640,5640,5640,0
20231121,133300,561280,5640,5640,5640,5640,0
20231121,133200,561280,5640,5640,5640,5640,0
20231121,133100,561280,5640,5640,5640,5640,0
20231121,133000,561280,5640,5640,5640,5640,0
20231121,132900,561280,5640,5640,5640,5640,0
20231121,132800,561280,5640,5640,5640,5640,0
20231121,132700,561280,5640,5640,5640,5640,0
20231121,132600,561280,5640,5640,5640,5640,0
20231121,132500,561280,5640,5640,5640,5640,0
20231121,132400,561280,5640,5640,5640,5640,0
20231121,132300,561280,5640,5640,5640,5640,0
20231121,132200,561280,5640,5640,5640,5640,0
20231121,132100,561280,5640,5640,5640,5640,0
20231121,132000,561280,5640,5640,5640,5640,0
20231121,131900,561280,5640,5640,5640,5640,0
20231121,131800,561280,5640,5640,5640,5640,0
20231121,131700,561280,5640,5640,5640,5640,0
20231121,131600,561280,5640,5640,5640,5640,0
20231121,131500,561280,5640,5640,5640,5640,0
20231121,131400,561280,5640,5640,5640,5640,0
20231121,131300,561280,5640,5640,5640,5640,0
20231121,131200,561280,5640,5640,5640,5640,0
20231121,131100,561280,5640,5640,5640,5640,0
20231121,131000,561280,5640,5640,5640,5640,0
20231121,130900,561280,5640,5640,5640,5640,0
20231121,130800,561280,5640,5640,5640,5640,0
20231121,130700,561280,5640,5640,5640,5640,0
20231121,130600,561280,5640,5640,5640,5640,0
20231121,130500,561280,5640,5640,5640,5640,0
20231121,130400,561280,5640,5640,5640,5640,0
20231121,130300,561280,5640,5640,5640,5640,0
20231121,130200,561280,5640,5640,5640,5640,0
20231121,130100,561280,5640,5640,5640,5640,0
20231121,130000,561280,5640,5640,5640,5640,0
20231121,125900,561280,5640,5640,5640,5640,0
20231121,125800,561280,5640,5640,5640,5640,0
20231121,125700,561280,5640,5640,5640,5640,0
20231121,125600,561280,5640,5640,5640,5640,0
20231121,125500,561280,5640,5640,5640,5640,0
20231121,125400,561280,5640,5640,5640,5640,0
20231121,125300,561280,5640,5640,5640,5640,0
20231121,125200,561280,5640,5640,5640,5640,0
20231121,125100,561280,5640,5640,5640,5640,0
20231121,125000,561280,5640,5640,5640,5640,0
20231121,124900,561280,5640,5640,5640,5640,0
20231121,124800,561280,5640,5640,5640,5640,0
20231121,124700,561280,5640,5640,5640,5640,0
20231121,124600,561280,5640,5640,5640,5640,0
20231121,124500,561280,5640,5640,5640,5640,0
20231121,124400,561280,5640,5640,5640,5640,0
20231121,124300,561280,5640,5640,5640,5640,0
20231121,124200,561280,5640,5640,5640,5640,0
20231121,124100,561280,5640,5640,5640,5640,0
20231121,124000,561280,5640,5640,5640,5640,0
20231121,123900,561280,5640,5640,5640,5640,0
20231121,123800,561280,5640,5640,5640,5640,0
20231121,123700,561280,5640,5640,5640,5640,0
20231121,123600,561280,5640,5640,5640,5640,0
20231121,123500,561280,5640,5640,5640,5640,0
20231121,123400,561280,5640,5640,5640,5640,0
20231121,123300,561280,5640,5640,5640,5640,0
20231121,123200,561280,5640,5640,5640,5640,0
20231121,123100,561280,5640,5640,5640,5640,0
20231121,123000,561280,5640,5640,5640,5640,0
20231121,122900,561280,5640,5640,5640,5640,0
20231121,122800,561280,5640,5640,5640,5640,0
20231121,122700,561280,5640,5640,5640,5640,0
20231121,122600,561280,5640,5640,5640,5640,0
20231121,122500,561280,5640,5640,5640,5640,0
20231121,122400,561280,5640,5640,5640,5640,0
20231121,122300,561280,5640,5640,5640,5640,0
20231121,122200,561280,5640,5640,5640,5640,0
20231121,122100,561280,5640,5640,5640,5640,0
20231121,122000,561280,5640,5640,5640,5640,0
20231121,121900,561280,5640,5640,5640,5640,0
20231121,121800,561280,5640,5640,5640,5640,0
20231121,121700,561280,5640,5640,5640,5640,0
20231121,121600,561280,5640,5640,5640,5640,0
20231121,121500,561280,5640,5640,5640,5640,0
20231121,121400,561280,5640,5640,5640,5640,0
20231121,121300,561280,5640,5640,5640,5640,0
20231121,121200,561280,5640,5640,5640,5640,0
20231121,121100,561280,5640,5640,5640,5640,0
20231121,121000,561280,5640,5640,5640,5640,0
20231121,120900,561280,5640,5640,5640,5640,0
20231121,120800,561280,5640,5640,5640,5640,0
20231121,120700,561280,5640,5640,5640,5640,0
20231121,120600,561280,5640,5640,5640,5640,0
20231121,120500,561280,5640,5640,5640,5640,0
20231121,120400,561280,5640,5640,5640,5640,0
20231121,120300,561280,5640,5640,5640,5640,0
20231121,120200,561280,5640,5640,5640,5640,0
20231121,120100,561280,5640,5640,5640,5640,0
20231121,120000,561280,5640,5640,5640,5640,0
20231121,115900,561280,5640,5640,5640,5640,0
20231121,115800,561280,5640,5640,5640,5640,0
20231121,115700,561280,5640,5640,5640,5640,0
20231121,115600,561280,5640,5640,5640,5640,0
20231121,115500,561280,5640,5640,5640,5640,0
20231121,115400,561280,5640,5640,5640,5640,0
20231121,115300,561280,5640,5640,5640,5640,0
20231121,115200,561280,5640,5640,5640,5640,0
20231121,115100,561280,5640,5640,5640,5640,0
20231121,115000,561280,5640,5640,5640,5640,0
20231121,114900,561280,5640,5640,5640,5640,0
20231121,114800,561280,5640,5640,5640,5640,0
20231121,114700,561280,5640,5640,5640,5640,0
20231121,114600,561280,5640,5640,5640,5640,0
20231121,114500,561280,5640,5640,5640,5640,0
20231121,114400,561280,5640,5640,5640,5640,0
20231121,114300,561280,5640,5640,5640,5640,0
20231121,114200,561280,5640,5640,5640,5640,0
20231121,114100,561280,5640,5640,5640,5640,0
20231121,114000,561280,5640,5640,5640,5640,0
20231121,113900,561280,5640,5640,5640,5640,0
20231121,113800,561280,5640,5640,5640,5640,0
20231121,113700,561280,5640,5640,5640,5640,0
20231121,113600,561280,5640,5640,5640,5640,0
20231121,113500,561280,5640,5640,5640,5640,0
20231121,113400,561280,5640,5640,5640,5640,0
20231121,113300,561280,5640,5640,5640,5640,0
20231121,113200,561280,5640,5640,5640,5640,0
20231121,113100,561280,5640,5640,5640,5640,0
20231121,113000,561280,5640,5640,5640,5640,0
20231121,112900,561280,5640,5640,5640,5640,0
20231121,112800,561280,5640,5640,5640,5640,0
20231121,112700,561280,5640,5640,5640,5640,0
20231121,112600,561280,5640,5640,5640,5640,0
20231121,112500,561280,5640,5640,5640,5640,0
20231121,112400,561280,5640,5640,5640,5640,0
20231121,112300,561280,5640,5640,5640,5640,0
20231121,112200,561280,5640,5640,5640,5640,0
20231121,112100,561280,5640,5640,5640,5640,0
20231121,112000,561280,5640,5640,5640,5640,0
20231121,111900,561280,5640,5640,5640,5640,0
20231121,111800,561280,5640,5640,5640,5640,0
20231121,111700,561280,5640,5640,5640,5640,0
20231121,111600,561280,5640,5640,5640,5640,0
20231121,111500,561280,5640,5640,5640,5640,0
20231121,111400,561280,5640,5640,5640,5640,0
20231121,111300,561280,5640,5640,5640,5640,0
20231121,111200,561280,5640,5640,5640,5640,0
20231121,111100,561280,5640,5640,5640,5640,0
20231121,111000,561280,5640,5640,5640,5640,0
20231121,110900,561280,5640,5640,5640,5640,0
20231121,110800,561280,5640,5640,5640,5640,0
20231121,110700,561280,5640,5640,5640,5640,0
20231121,110600,561280,5640,5640,5640,5640,0
20231121,110500,561280,5640,5640,5640,5640,0
20231121,110400,561280,5640,5640,5640,5640,0
20231121,110300,561280,5640,5640,5640,5640,0
20231121,110200,561280,5640,5640,5640,5640,0
20231121,110100,561280,5640,5640,5640,5640,0
20231121,110000,561280,5640,5640,5640,5640,0
20231121,105900,561280,5640,5640,5640,5640,0
20231121,105800,561280,5640,5640,5640,5640,0
20231121,105700,561280,5640,5640,5640,5640,0
20231121,105600,561280,5640,5640,5640,5640,0
20231121,105500,561280,5640,5640,5640,5640,0
20231121,105400,561280,5640,5640,5640,5640,0
20231121,105300,561280,5640,5640,5640,5640,0
20231121,105200,561280,5640,5640,5640,5640,0
20231121,105100,561280,5640,5640,5640,5640,0
20231121,105000,561280,5640,5640,5640,5640,0
20231121,104900,561280,5640,5640,5640,5640,0
20231121,104800,561280,5640,5640,5640,5640,0
20231121,104700,561280,5640,5640,5640,5640,0
20231121,104600,561280,5640,5640,5640,5640,0
20231121,104500,561280,5640,5640,5640,5640,0
20231121,104400,561280,5640,5640,5640,5640,0
20231121,104300,561280,5640,5640,5640,5640,0
20231121,104200,561280,5640,5640,5640,5640,0
20231121,104100,561280,5640,5640,5640,5640,0
20231121,104000,561280,5640,5640,5640,5640,0
20231121,103900,561280,5640,5640,5640,5640,0
20231121,103800,561280,5640,5640,5640,5640,0
20231121,103700,561280,5640,5640,5640,5640,0
20231121,103600,561280,5640,5640,5640,5640,0
20231121,103500,561280,5640,5640,5640,5640,1
20231121,103400,555640,5500,5500,5500,5500,0
20231121,103300,555640,5500,5500,5500,5500,0
20231121,103200,555640,5500,5500,5500,5500,0
20231121,103100,555640,5500,5500,5500,5500,0
20231121,103000,555640,5500,5500,5500,5500,0
20231121,102900,555640,5500,5500,5500,5500,0
20231121,102800,555640,5500,5500,5500,5500,0
20231121,102700,555640,5500,5500,5500,5500,0
20231121,102600,555640,5500,5500,5500,5500,0
20231121,102500,555640,5500,5500,5500,5500,100
20231121,102400,5640,5640,5640,5640,5640,0
20231121,102300,5640,5640,5640,5640,5640,0
20231121,102200,5640,5640,5640,5640,5640,0
20231121,102100,5640,5640,5640,5640,5640,0
20231121,102000,5640,5640,5640,5640,5640,0
20231121,101900,5640,5640,5640,5640,5640,0
20231121,101800,5640,5640,5640,5640,5640,0
20231121,101700,5640,5640,5640,5640,5640,0
20231121,101600,5640,5640,5640,5640,5640,0
20231121,101500,5640,5640,5640,5640,5640,0
20231121,101400,5640,5640,5640,5640,5640,0
20231121,101300,5640,5640,5640,5640,5640,0
20231121,101200,5640,5640,5640,5640,5640,0
20231121,101100,5640,5640,5640,5640,5640,0
20231121,101000,5640,5640,5640,5640,5640,0
20231121,100900,5640,5640,5640,5640,5640,0
20231121,100800,5640,5640,5640,5640,5640,0
20231121,100700,5640,5640,5640,5640,5640,0
20231121,100600,5640,5640,5640,5640,5640,0
20231121,100500,5640,5640,5640,5640,5640,0
20231121,100400,5640,5640,5640,5640,5640,0
20231121,100300,5640,5640,5640,5640,5640,0
20231121,100200,5640,5640,5640,5640,5640,0
20231121,100100,5640,5640,5640,5640,5640,0
20231121,100000,5640,5640,5640,5640,5640,0
20231121,095900,5640,5640,5640,5640,5640,0
20231121,095800,5640,5640,5640,5640,5640,0
20231121,095700,5640,5640,5640,5640,5640,0
20231121,095600,5640,5640,5640,5640,5640,0
20231121,095500,5640,5640,5640,5640,5640,0
20231121,095400,5640,5640,5640,5640,5640,1
20231121,095300,0,5570,5570,5570,5570,0
20231121,095200,0,5570,5570,5570,5570,0
20231121,095100,0,5570,5570,5570,5570,0
20231121,095000,0,5570,5570,5570,5570,0
20231121,094900,0,5570,5570,5570,5570,0
20231121,094800,0,5570,5570,5570,5570,0
20231121,094700,0,5570,5570,5570,5570,0
20231121,094600,0,5570,5570,5570,5570,0
20231121,094500,0,5570,5570,5570,5570,0
20231121,094400,0,5570,5570,5570,5570,0
20231121,094300,0,5570,5570,5570,5570,0
20231121,094200,0,5570,5570,5570,5570,0
20231121,094100,0,5570,5570,5570,5570,0
20231121,094000,0,5570,5570,5570,5570,0
20231121,093900,0,5570,5570,5570,5570,0
20231121,093800,0,5570,5570,5570,5570,0
20231121,093700,0,5570,5570,5570,5570,0
20231121,093600,0,5570,5570,5570,5570,0
20231121,093500,0,5570,5570,5570,5570,0
20231121,093400,0,5570,5570,5570,5570,0
20231121,093300,0,5570,5570,5570,5570,0
20231121,093200,0,5570,5570,5570,5570,0
20231121,093100,0,5570,5570,5570,5570,0
20231121,093000,0,5570,5570,5570,5570,0
20231121,092900,0,5570,5570,5570,5570,0
20231121,092800,0,5570,5570,5570,5570,0
20231121,092700,0,5570,5570,5570,5570,0
20231121,092600,0,5570,5570,5570,5570,0
20231121,092500,0,5570,5570,5570,5570,0
20231121,092400,0,5570,5570,5570,5570,0
20231121,092300,0,5570,5570,5570,5570,0
20231121,092200,0,5570,5570,5570,5570,0
20231121,092100,0,5570,5570,5570,5570,0
20231121,092000,0,5570,5570,5570,5570,0
20231121,091900,0,5570,5570,5570,5570,0
20231121,091800,0,5570,5570,5570,5570,0
20231121,091700,0,5570,5570,5570,5570,0
20231121,091600,0,5570,5570,5570,5570,0
20231121,091500,0,5570,5570,5570,5570,0
20231121,091400,0,5570,5570,5570,5570,0
20231121,091300,0,5570,5570,5570,5570,0
20231121,091200,0,5570,5570,5570,5570,0
20231121,091100,0,5570,5570,5570,5570,0
20231121,091000,0,5570,5570,5570,5570,0
20231121,090900,0,5570,5570,5570,5570,0
20231121,090800,0,5570,5570,5570,5570,0
20231121,090700,0,5570,5570,5570,5570,0
20231121,090600,0,5570,5570,5570,5570,0
20231121,090500,0,5570,5570,5570,5570,0
20231121,090400,0,5570,5570,5570,5570,0
20231121,090300,0,5570,5570,5570,5570,0
20231121,090200,0,5570,5570,5570,5570,0
20231121,090100,0,5570,5570,5570,5570,0
20231121,090000,0,5570,5570,5570,5570,0