stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,185100,2604007455,2525,2525,2525,2525,9421
20230821,185000,2604007455,2525,2525,2525,2525,0
20230821,184900,2604007455,2525,2525,2525,2525,0
20230821,184800,2604007455,2525,2525,2525,2525,0
20230821,184700,2604007455,2525,2525,2525,2525,0
20230821,184600,2604007455,2525,2525,2525,2525,0
20230821,184500,2604007455,2525,2525,2525,2525,0
20230821,184400,2604007455,2525,2525,2525,2525,0
20230821,184300,2604007455,2525,2525,2525,2525,0
20230821,184200,2604007455,2525,2525,2525,2525,0
20230821,184100,2604007455,2525,2525,2525,2525,0
20230821,184000,2604007455,2525,2525,2525,2525,0
20230821,183900,2604007455,2525,2525,2525,2525,0
20230821,183800,2604007455,2525,2525,2525,2525,0
20230821,183700,2604007455,2525,2525,2525,2525,0
20230821,183600,2604007455,2525,2525,2525,2525,0
20230821,183500,2604007455,2525,2525,2525,2525,0
20230821,183400,2604007455,2525,2525,2525,2525,0
20230821,183300,2604007455,2525,2525,2525,2525,0
20230821,183200,2604007455,2525,2525,2525,2525,0
20230821,183100,2604007455,2525,2525,2525,2525,0
20230821,183000,2604007455,2525,2525,2525,2525,0
20230821,182900,2604007455,2525,2525,2525,2525,0
20230821,182800,2604007455,2525,2525,2525,2525,0
20230821,182700,2604007455,2525,2525,2525,2525,0
20230821,182600,2604007455,2525,2525,2525,2525,0
20230821,182500,2604007455,2525,2525,2525,2525,0
20230821,182400,2604007455,2525,2525,2525,2525,0
20230821,182300,2604007455,2525,2525,2525,2525,0
20230821,182200,2604007455,2525,2525,2525,2525,0
20230821,182100,2604007455,2525,2525,2525,2525,9421
20230821,182000,2604007455,2525,2525,2525,2525,0
20230821,181900,2604007455,2525,2525,2525,2525,0
20230821,181800,2604007455,2525,2525,2525,2525,0
20230821,181700,2604007455,2525,2525,2525,2525,0
20230821,181600,2604007455,2525,2525,2525,2525,0
20230821,181500,2604007455,2525,2525,2525,2525,0
20230821,181400,2604007455,2525,2525,2525,2525,0
20230821,181300,2604007455,2525,2525,2525,2525,0
20230821,181200,2604007455,2525,2525,2525,2525,0
20230821,181100,2604007455,2525,2525,2525,2525,0
20230821,181000,2604007455,2525,2525,2525,2525,0
20230821,180900,2604007455,2525,2525,2525,2525,0
20230821,180800,2604007455,2525,2525,2525,2525,0
20230821,180700,2604007455,2525,2525,2525,2525,0
20230821,180600,2604007455,2525,2525,2525,2525,0
20230821,180500,2604007455,2525,2525,2525,2525,0
20230821,180400,2604007455,2525,2525,2525,2525,0
20230821,180300,2604007455,2525,2525,2525,2525,0
20230821,180200,2604007455,2525,2525,2525,2525,0
20230821,180100,2604007455,2525,2525,2525,2525,0
20230821,180000,2604007455,2525,2525,2525,2525,0
20230821,175900,2604007455,2525,2525,2525,2525,0
20230821,175800,2604007455,2525,2525,2525,2525,0
20230821,175700,2604007455,2525,2525,2525,2525,0
20230821,175600,2604007455,2525,2525,2525,2525,0
20230821,175500,2604007455,2525,2525,2525,2525,0
20230821,175400,2604007455,2525,2525,2525,2525,0
20230821,175300,2604007455,2525,2525,2525,2525,0
20230821,175200,2604007455,2525,2525,2525,2525,0
20230821,175100,2604007455,2525,2525,2525,2525,9421
20230821,175000,2604007455,2525,2525,2525,2525,0
20230821,174900,2604007455,2525,2525,2525,2525,0
20230821,174800,2604007455,2525,2525,2525,2525,0
20230821,174700,2604007455,2525,2525,2525,2525,0
20230821,174600,2604007455,2525,2525,2525,2525,0
20230821,174500,2604007455,2525,2525,2525,2525,0
20230821,174400,2604007455,2525,2525,2525,2525,0
20230821,174300,2604007455,2525,2525,2525,2525,0
20230821,174200,2604007455,2525,2525,2525,2525,0
20230821,174100,2604007455,2525,2525,2525,2525,0
20230821,174000,2604007455,2525,2525,2525,2525,0
20230821,173900,2604007455,2525,2525,2525,2525,0
20230821,173800,2604007455,2525,2525,2525,2525,0
20230821,173700,2604007455,2525,2525,2525,2525,0
20230821,173600,2604007455,2525,2525,2525,2525,0
20230821,173500,2604007455,2525,2525,2525,2525,0
20230821,173400,2604007455,2525,2525,2525,2525,0
20230821,173300,2604007455,2525,2525,2525,2525,0
20230821,173200,2604007455,2525,2525,2525,2525,0
20230821,173100,2604007455,2525,2525,2525,2525,0
20230821,173000,2604007455,2525,2525,2525,2525,0
20230821,172900,2604007455,2525,2525,2525,2525,0
20230821,172800,2604007455,2525,2525,2525,2525,0
20230821,172700,2604007455,2525,2525,2525,2525,0
20230821,172600,2604007455,2525,2525,2525,2525,0
20230821,172500,2604007455,2525,2525,2525,2525,0
20230821,172400,2604007455,2525,2525,2525,2525,0
20230821,172300,2604007455,2525,2525,2525,2525,0
20230821,172200,2604007455,2525,2525,2525,2525,0
20230821,172100,2604007455,2525,2525,2525,2525,9421
20230821,172000,2604007455,2525,2525,2525,2525,0
20230821,171900,2604007455,2525,2525,2525,2525,0
20230821,171800,2604007455,2525,2525,2525,2525,0
20230821,171700,2604007455,2525,2525,2525,2525,0
20230821,171600,2604007455,2525,2525,2525,2525,0
20230821,171500,2604007455,2525,2525,2525,2525,0
20230821,171400,2604007455,2525,2525,2525,2525,0
20230821,171300,2604007455,2525,2525,2525,2525,0
20230821,171200,2604007455,2525,2525,2525,2525,0
20230821,171100,2604007455,2525,2525,2525,2525,0
20230821,171000,2604007455,2525,2525,2525,2525,0
20230821,170900,2604007455,2525,2525,2525,2525,0
20230821,170800,2604007455,2525,2525,2525,2525,0
20230821,170700,2604007455,2525,2525,2525,2525,0
20230821,170600,2604007455,2525,2525,2525,2525,0
20230821,170500,2604007455,2525,2525,2525,2525,0
20230821,170400,2604007455,2525,2525,2525,2525,0
20230821,170300,2604007455,2525,2525,2525,2525,0
20230821,170200,2604007455,2525,2525,2525,2525,0
20230821,170100,2604007455,2525,2525,2525,2525,0
20230821,170000,2604007455,2525,2525,2525,2525,0
20230821,165900,2604007455,2525,2525,2525,2525,0
20230821,165800,2604007455,2525,2525,2525,2525,0
20230821,165700,2604007455,2525,2525,2525,2525,0
20230821,165600,2604007455,2525,2525,2525,2525,0
20230821,165500,2604007455,2525,2525,2525,2525,0
20230821,165400,2604007455,2525,2525,2525,2525,0
20230821,165300,2604007455,2525,2525,2525,2525,0
20230821,165200,2604007455,2525,2525,2525,2525,0
20230821,165100,2604007455,2525,2525,2525,2525,9421
20230821,165000,2604007455,2525,2525,2525,2525,0
20230821,164900,2604007455,2525,2525,2525,2525,0
20230821,164800,2604007455,2525,2525,2525,2525,0
20230821,164700,2604007455,2525,2525,2525,2525,0
20230821,164600,2604007455,2525,2525,2525,2525,0
20230821,164500,2604007455,2525,2525,2525,2525,0
20230821,164400,2604007455,2525,2525,2525,2525,0
20230821,164300,2604007455,2525,2525,2525,2525,0
20230821,164200,2604007455,2525,2525,2525,2525,0
20230821,164100,2604007455,2525,2525,2525,2525,0
20230821,164000,2604007455,2525,2525,2525,2525,0
20230821,163900,2604007455,2525,2525,2525,2525,0
20230821,163800,2604007455,2525,2525,2525,2525,0
20230821,163700,2604007455,2525,2525,2525,2525,0
20230821,163600,2604007455,2525,2525,2525,2525,0
20230821,163500,2604007455,2525,2525,2525,2525,0
20230821,163400,2604007455,2525,2525,2525,2525,0
20230821,163300,2604007455,2525,2525,2525,2525,0
20230821,163200,2604007455,2525,2525,2525,2525,0
20230821,163100,2604007455,2525,2525,2525,2525,0
20230821,163000,2604007455,2525,2525,2525,2525,0
20230821,162900,2604007455,2525,2525,2525,2525,0
20230821,162800,2604007455,2525,2525,2525,2525,0
20230821,162700,2604007455,2525,2525,2525,2525,0
20230821,162600,2604007455,2525,2525,2525,2525,0
20230821,162500,2604007455,2525,2525,2525,2525,0
20230821,162400,2604007455,2525,2525,2525,2525,0
20230821,162300,2604007455,2525,2525,2525,2525,0
20230821,162200,2604007455,2525,2525,2525,2525,0
20230821,162100,2604007455,2525,2525,2525,2525,9421
20230821,162000,2604007455,2525,2525,2525,2525,0
20230821,161900,2604007455,2525,2525,2525,2525,0
20230821,161800,2604007455,2525,2525,2525,2525,0
20230821,161700,2604007455,2525,2525,2525,2525,0
20230821,161600,2604007455,2525,2525,2525,2525,0
20230821,161500,2604007455,2525,2525,2525,2525,0
20230821,161400,2604007455,2525,2525,2525,2525,0
20230821,161300,2604007455,2525,2525,2525,2525,0
20230821,161200,2604007455,2525,2525,2525,2525,0
20230821,161100,2604007455,2525,2525,2525,2525,0
20230821,161000,2604007455,2525,2525,2525,2525,0
20230821,160900,2604007455,2525,2525,2525,2525,0
20230821,160800,2604007455,2525,2525,2525,2525,0
20230821,160700,2604007455,2525,2525,2525,2525,0
20230821,160600,2604007455,2525,2525,2525,2525,0
20230821,160500,2604007455,2525,2525,2525,2525,0
20230821,160400,2604007455,2525,2525,2525,2525,0
20230821,160300,2604007455,2525,2525,2525,2525,0
20230821,160200,2604007455,2525,2525,2525,2525,0
20230821,160100,2604007455,2525,2525,2525,2525,0
20230821,160000,2604007455,2525,2525,2525,2525,0
20230821,155900,2604007455,2525,2525,2525,2525,0
20230821,155800,2604007455,2525,2525,2525,2525,0
20230821,155700,2604007455,2525,2525,2525,2525,0
20230821,155600,2604007455,2525,2525,2525,2525,0
20230821,155500,2604007455,2525,2525,2525,2525,0
20230821,155400,2604007455,2525,2525,2525,2525,0
20230821,155300,2604007455,2525,2525,2525,2525,0
20230821,155200,2604007455,2525,2525,2525,2525,0
20230821,155100,2604007455,2525,2525,2525,2525,9421
20230821,155000,2604007455,2525,2525,2525,2525,0
20230821,154900,2604007455,2525,2525,2525,2525,0
20230821,154800,2604007455,2525,2525,2525,2525,0
20230821,154700,2604007455,2525,2525,2525,2525,0
20230821,154600,2604007455,2525,2525,2525,2525,0
20230821,154500,2604007455,2525,2525,2525,2525,0
20230821,154400,2604007455,2525,2525,2525,2525,0
20230821,154300,2604007455,2525,2525,2525,2525,0
20230821,154200,2604007455,2525,2525,2525,2525,0
20230821,154100,2604007455,2525,2525,2525,2525,0
20230821,154000,2604007455,2525,2525,2525,2525,0
20230821,153900,2604007455,2525,2525,2525,2525,0
20230821,153800,2604007455,2525,2525,2525,2525,0
20230821,153700,2604007455,2525,2525,2525,2525,0
20230821,153600,2604007455,2525,2525,2525,2525,0
20230821,153500,2604007455,2525,2525,2525,2525,0
20230821,153400,2604007455,2525,2525,2525,2525,0
20230821,153300,2604007455,2525,2525,2525,2525,0
20230821,153200,2604007455,2525,2525,2525,2525,0
20230821,153100,2604007455,2525,2525,2525,2525,0
20230821,153000,2604007455,2525,2525,2525,2525,9421
20230821,152900,2580219430,2515,2515,2515,2515,0
20230821,152800,2580219430,2515,2515,2515,2515,0
20230821,152700,2580219430,2515,2515,2515,2515,0
20230821,152600,2580219430,2515,2515,2515,2515,0
20230821,152500,2580219430,2515,2515,2515,2515,0
20230821,152400,2580219430,2515,2515,2515,2515,0
20230821,152300,2580219430,2515,2515,2515,2515,0
20230821,152200,2580219430,2515,2515,2515,2515,0
20230821,152100,2580219430,2515,2515,2515,2515,0
20230821,152000,2580219430,2515,2515,2515,2515,0
20230821,151900,2580219430,2515,2515,2515,2510,868
20230821,151800,2578036415,2515,2510,2515,2510,1552
20230821,151700,2574140380,2510,2510,2515,2500,10516
20230821,151600,2547794155,2510,2505,2510,2505,1021
20230821,151500,2545236445,2510,2505,2510,2505,1553
20230821,151400,2541346060,2505,2510,2510,2505,883
20230821,151300,2539133615,2510,2505,2510,2505,3171
20230821,151200,2531175660,2505,2510,2510,2505,509
20230821,151100,2529900365,2515,2500,2515,2500,5820
20230821,151000,2515322545,2505,2500,2505,2500,14023
20230821,150900,2480254495,2500,2500,2505,2500,4992
20230821,150800,2467774315,2505,2510,2510,2505,15982
20230821,150700,2427739400,2505,2510,2510,2505,1945
20230821,150600,2422864120,2505,2505,2505,2505,30
20230821,150500,2422788970,2510,2510,2510,2510,1464
20230821,150400,2419114330,2510,2510,2510,2505,1070
20230821,150300,2416428730,2510,2510,2510,2510,3530
20230821,150200,2407568430,2510,2515,2515,2510,2499
20230821,150100,2401295930,2510,2515,2515,2510,3254
20230821,150000,2393121760,2520,2520,2520,2520,350
20230821,145900,2392239760,2520,2515,2520,2515,940
20230821,145800,2389871160,2515,2515,2515,2515,628
20230821,145700,2388291740,2515,2515,2515,2515,0
20230821,145600,2388291740,2515,2515,2515,2515,111
20230821,145500,2388012575,2515,2515,2515,2515,1731
20230821,145400,2383659110,2515,2515,2515,2515,1000
20230821,145300,2381144110,2515,2520,2520,2515,6347
20230821,145200,2365153565,2525,2525,2525,2525,8
20230821,145100,2365133365,2525,2525,2525,2525,0
20230821,145000,2365133365,2525,2525,2525,2525,46
20230821,144900,2365017215,2520,2520,2520,2520,1242
20230821,144800,2361887375,2520,2515,2520,2515,413
20230821,144700,2360848630,2520,2520,2520,2520,7
20230821,144600,2360830990,2520,2515,2520,2515,2231
20230821,144500,2355211425,2515,2515,2515,2515,1211
20230821,144400,2352165760,2515,2515,2515,2515,902
20230821,144300,2349897230,2515,2510,2515,2510,1895
20230821,144200,2345135280,2510,2510,2510,2510,1104
20230821,144100,2342364240,2510,2510,2510,2510,1209
20230821,144000,2339329650,2510,2510,2510,2510,453
20230821,143900,2338192620,2510,2510,2510,2510,200
20230821,143800,2337690620,2510,2510,2510,2505,932
20230821,143700,2335352800,2510,2510,2510,2510,0
20230821,143600,2335352800,2510,2510,2510,2510,1452
20230821,143500,2331708280,2505,2505,2505,2505,335
20230821,143400,2330869105,2505,2510,2510,2505,151
20230821,143300,2330490100,2510,2515,2515,2510,1124
20230821,143200,2327668810,2505,2500,2505,2500,3385
20230821,143100,2319189635,2500,2515,2515,2500,52010
20230821,143000,2188837325,2515,2515,2515,2515,191
20230821,142900,2188356960,2515,2515,2515,2515,970
20230821,142800,2185917410,2515,2515,2515,2515,0
20230821,142700,2185917410,2515,2515,2515,2515,310
20230821,142600,2185137760,2515,2515,2515,2515,11
20230821,142500,2185110095,2510,2510,2515,2510,1386
20230821,142400,2181631035,2510,2515,2515,2510,1297
20230821,142300,2178372065,2515,2515,2515,2515,947
20230821,142200,2175990360,2520,2520,2520,2520,300
20230821,142100,2175234360,2515,2515,2515,2515,100
20230821,142000,2174982860,2515,2515,2515,2515,297
20230821,141900,2174235905,2515,2520,2520,2515,318
20230821,141800,2173435635,2520,2520,2520,2520,0
20230821,141700,2173435635,2520,2520,2520,2520,1
20230821,141600,2173433115,2515,2525,2525,2515,4800
20230821,141500,2161348010,2525,2525,2525,2525,5
20230821,141400,2161335385,2525,2520,2525,2520,1016
20230821,141300,2158775000,2525,2520,2525,2520,435
20230821,141200,2157678420,2520,2520,2520,2520,0
20230821,141100,2157678420,2520,2520,2520,2520,12
20230821,141000,2157648180,2515,2525,2525,2515,823
20230821,140900,2155576675,2525,2525,2525,2525,10
20230821,140800,2155551425,2525,2525,2525,2525,68
20230821,140700,2155379725,2520,2525,2525,2520,541
20230821,140600,2154016220,2525,2525,2525,2520,25
20230821,140500,2153953105,2510,2525,2525,2510,24169
20230821,140400,2093125425,2525,2535,2535,2525,13691
20230821,140300,2058473230,2535,2535,2535,2535,59
20230821,140200,2058323665,2540,2540,2540,2540,10
20230821,140100,2058298265,2535,2540,2545,2535,2004
20230821,140000,2053200285,2540,2540,2540,2540,13
20230821,135900,2053167265,2540,2540,2540,2540,0
20230821,135800,2053167265,2540,2540,2540,2540,100
20230821,135700,2052913265,2535,2535,2535,2535,30
20230821,135600,2052837215,2535,2540,2540,2535,430
20230821,135500,2051747015,2540,2540,2540,2540,65
20230821,135400,2051581915,2540,2540,2540,2540,789
20230821,135300,2049577855,2530,2530,2530,2530,0
20230821,135200,2049577855,2530,2535,2535,2530,1110
20230821,135100,2046769200,2535,2535,2535,2535,380
20230821,135000,2045805900,2530,2530,2530,2530,533
20230821,134900,2044457410,2535,2535,2535,2535,521
20230821,134800,2043136675,2535,2535,2535,2535,10
20230821,134700,2043111325,2535,2535,2535,2535,2310
20230821,134600,2037255475,2535,2530,2535,2525,919
20230821,134500,2034929840,2530,2535,2535,2530,1660
20230821,134400,2030730035,2535,2535,2535,2535,0
20230821,134300,2030730035,2535,2535,2535,2530,406
20230821,134200,2029700830,2530,2540,2540,2530,1502
20230821,134100,2025895730,2535,2545,2545,2535,1091
20230821,134000,2023129805,2545,2535,2545,2535,11
20230821,133900,2023101910,2535,2540,2540,2530,88
20230821,133800,2022878915,2545,2535,2545,2535,140
20230821,133700,2022524005,2535,2535,2535,2535,62
20230821,133600,2022366835,2535,2535,2540,2530,1168
20230821,133500,2019406380,2540,2545,2545,2540,1011
20230821,133400,2016833435,2540,2525,2540,2525,27544
20230821,133300,1947232315,2515,2515,2515,2515,0
20230821,133200,1947232315,2515,2515,2515,2515,0
20230821,133100,1947232315,2515,2515,2515,2515,403
20230821,133000,1946218770,2525,2525,2525,2525,0
20230821,132900,1946218770,2525,2520,2525,2520,608
20230821,132800,1944683605,2515,2515,2515,2515,1
20230821,132700,1944681090,2515,2515,2515,2515,1500
20230821,132600,1940908590,2515,2520,2520,2515,893
20230821,132500,1938660985,2520,2520,2520,2520,100
20230821,132400,1938408985,2515,2515,2515,2515,375
20230821,132300,1937465860,2515,2515,2515,2515,160
20230821,132200,1937063460,2515,2515,2515,2515,1202
20230821,132100,1934040430,2515,2520,2520,2515,6325
20230821,132000,1918132110,2515,2515,2515,2515,100
20230821,131900,1917880610,2520,2520,2520,2520,200
20230821,131800,1917376610,2520,2520,2520,2520,610
20230821,131700,1915839410,2515,2515,2515,2515,80
20230821,131600,1915638210,2515,2515,2520,2515,2767
20230821,131500,1908673590,2515,2520,2520,2515,12439
20230821,131400,1877381165,2520,2520,2520,2520,462
20230821,131300,1876216925,2515,2520,2525,2515,4105
20230821,131200,1865852825,2520,2520,2520,2520,0
20230821,131100,1865852825,2520,2520,2520,2520,32
20230821,131000,1865772185,2520,2520,2520,2520,3178
20230821,130900,1857763625,2515,2515,2515,2515,0
20230821,130800,1857763625,2515,2515,2515,2515,3000
20230821,130700,1850218625,2520,2520,2520,2520,400
20230821,130600,1849210625,2515,2515,2515,2515,100
20230821,130500,1848959125,2520,2515,2520,2510,3350
20230821,130400,1840541290,2515,2515,2515,2515,1600
20230821,130300,1836517290,2515,2520,2520,2515,10125
20230821,130200,1811036065,2525,2525,2525,2525,5000
20230821,130100,1798411065,2525,2525,2525,2525,50
20230821,130000,1798284815,2520,2525,2525,2520,55
20230821,125900,1798146065,2525,2525,2525,2525,512
20230821,125800,1796853265,2525,2525,2525,2525,50
20230821,125700,1796727015,2525,2520,2525,2520,625
20230821,125600,1795150015,2520,2520,2520,2520,608
20230821,125500,1793617855,2525,2525,2525,2525,262
20230821,125400,1792956305,2525,2525,2525,2525,18
20230821,125300,1792910855,2525,2525,2525,2525,10
20230821,125200,1792885605,2525,2525,2525,2525,5
20230821,125100,1792872980,2525,2525,2525,2520,2679
20230821,125000,1786121250,2530,2530,2530,2530,146
20230821,124900,1785751870,2530,2525,2530,2525,4667
20230821,124800,1773954695,2520,2520,2520,2520,0
20230821,124700,1773954695,2520,2520,2520,2520,967
20230821,124600,1771517855,2525,2515,2525,2515,119
20230821,124500,1771218380,2510,2510,2510,2510,4723
20230821,124400,1759363650,2510,2540,2540,2500,96011
20230821,124300,1517484500,2540,2540,2540,2540,0
20230821,124200,1517484500,2540,2540,2540,2540,157
20230821,124100,1517085720,2540,2540,2540,2540,6
20230821,124000,1517070480,2535,2535,2535,2535,0
20230821,123900,1517070480,2535,2535,2535,2535,0
20230821,123800,1517070480,2535,2535,2535,2535,565
20230821,123700,1515638205,2535,2535,2535,2535,1000
20230821,123600,1513103205,2535,2535,2535,2535,7900
20230821,123500,1493076705,2535,2535,2535,2535,888
20230821,123400,1490825625,2535,2535,2535,2535,0
20230821,123300,1490825625,2535,2535,2535,2535,0
20230821,123200,1490825625,2535,2535,2535,2535,0
20230821,123100,1490825625,2535,2535,2535,2535,0
20230821,123000,1490825625,2535,2535,2535,2535,200
20230821,122900,1490318625,2540,2540,2540,2540,204
20230821,122800,1489800465,2540,2540,2540,2540,205
20230821,122700,1489279765,2540,2540,2540,2540,4620
20230821,122600,1477544965,2545,2545,2545,2545,1449
20230821,122500,1473857260,2540,2540,2540,2540,0
20230821,122400,1473857260,2540,2540,2540,2540,0
20230821,122300,1473857260,2540,2545,2545,2540,2290
20230821,122200,1468035235,2555,2555,2555,2555,0
20230821,122100,1468035235,2555,2555,2555,2555,0
20230821,122000,1468035235,2555,2555,2555,2555,0
20230821,121900,1468035235,2555,2540,2555,2540,144
20230821,121800,1467667915,2535,2535,2535,2535,0
20230821,121700,1467667915,2535,2535,2535,2535,500
20230821,121600,1466400415,2535,2540,2540,2535,13577
20230821,121500,1431967720,2540,2545,2545,2540,376
20230821,121400,1431011800,2545,2545,2545,2545,324
20230821,121300,1430187220,2540,2540,2540,2540,0
20230821,121200,1430187220,2540,2540,2540,2540,30
20230821,121100,1430111020,2540,2545,2545,2540,800
20230821,121000,1428077195,2540,2545,2545,2540,3800
20230821,120900,1418421250,2540,2540,2540,2540,0
20230821,120800,1418421250,2540,2545,2545,2540,5365
20230821,120700,1404791140,2545,2545,2545,2545,0
20230821,120600,1404791140,2545,2545,2545,2545,1112
20230821,120500,1401961100,2545,2545,2545,2545,0
20230821,120400,1401961100,2545,2545,2545,2545,0
20230821,120300,1401961100,2545,2545,2545,2545,500
20230821,120200,1400688600,2545,2545,2545,2545,0
20230821,120100,1400688600,2545,2555,2555,2545,589
20230821,120000,1399189575,2545,2550,2555,2545,1751
20230821,115900,1394727370,2545,2545,2545,2545,0
20230821,115800,1394727370,2545,2550,2550,2545,1065
20230821,115700,1392016940,2550,2550,2550,2550,184
20230821,115600,1391547740,2555,2550,2555,2550,2600
20230821,115500,1384914740,2550,2550,2550,2550,534
20230821,115400,1383553040,2555,2555,2555,2555,1001
20230821,115300,1380995485,2560,2555,2560,2555,210
20230821,115200,1380458390,2560,2560,2560,2560,0
20230821,115100,1380458390,2560,2560,2560,2560,5
20230821,115000,1380445590,2560,2560,2560,2560,300
20230821,114900,1379677590,2560,2560,2560,2560,7
20230821,114800,1379659670,2565,2560,2565,2560,1026
20230821,114700,1377033045,2555,2545,2555,2545,1354
20230821,114600,1373574110,2545,2545,2545,2545,692
20230821,114500,1371812970,2545,2550,2550,2545,5068
20230821,114400,1358911105,2555,2555,2555,2555,20
20230821,114300,1358860005,2555,2550,2555,2550,3189
20230821,114200,1350713810,2545,2545,2545,2545,332
20230821,114100,1349868870,2550,2545,2550,2545,1749
20230821,114000,1345415560,2545,2545,2545,2545,1242
20230821,113900,1342254670,2550,2550,2550,2550,85
20230821,113800,1342037920,2550,2550,2550,2550,762
20230821,113700,1340094820,2550,2550,2550,2550,1378
20230821,113600,1336580920,2545,2550,2550,2545,71
20230821,113500,1336400005,2550,2550,2550,2545,5135
20230821,113400,1323330755,2545,2560,2560,2545,44706
20230821,113300,1209177310,2560,2560,2560,2560,1206
20230821,113200,1206089950,2565,2565,2565,2565,1220
20230821,113100,1202960650,2565,2565,2565,2565,800
20230821,113000,1200908650,2565,2565,2565,2565,579
20230821,112900,1199423515,2565,2565,2565,2565,0
20230821,112800,1199423515,2565,2565,2565,2565,1
20230821,112700,1199420950,2560,2560,2560,2560,0
20230821,112600,1199420950,2560,2565,2565,2560,3262
20230821,112500,1191066685,2565,2565,2565,2565,126
20230821,112400,1190743495,2565,2565,2565,2565,959
20230821,112300,1188283660,2570,2570,2570,2570,501
20230821,112200,1186996090,2570,2570,2570,2570,0
20230821,112100,1186996090,2570,2570,2570,2570,238
20230821,112000,1186384430,2570,2570,2570,2570,1867
20230821,111900,1181586240,2570,2570,2570,2570,51
20230821,111800,1181455170,2570,2570,2575,2570,1259
20230821,111700,1178214095,2570,2570,2570,2570,218
20230821,111600,1177653835,2570,2570,2570,2570,0
20230821,111500,1177653835,2570,2570,2570,2565,5454
20230821,111400,1163641085,2570,2570,2570,2570,409
20230821,111300,1162589955,2570,2570,2570,2570,7
20230821,111200,1162571965,2570,2570,2570,2570,30
20230821,111100,1162494865,2570,2570,2570,2570,472
20230821,111000,1161281825,2570,2570,2570,2570,1
20230821,110900,1161279255,2560,2560,2560,2560,561
20230821,110800,1159843095,2560,2570,2570,2560,6
20230821,110700,1159827685,2560,2570,2570,2560,805
20230821,110600,1157766335,2570,2565,2570,2565,1971
20230821,110500,1152700945,2560,2565,2565,2560,1694
20230821,110400,1148359135,2560,2570,2570,2560,17011
20230821,110300,1104805900,2565,2570,2570,2565,1632
20230821,110200,1100619815,2565,2565,2565,2565,0
20230821,110100,1100619815,2565,2565,2565,2565,1850
20230821,110000,1095874565,2565,2570,2570,2565,509
20230821,105900,1094568935,2570,2565,2570,2565,803
20230821,105800,1092509225,2565,2565,2565,2565,501
20230821,105700,1091224160,2570,2570,2570,2570,0
20230821,105600,1091224160,2570,2570,2570,2570,1
20230821,105500,1091221590,2575,2570,2575,2570,1402
20230821,105400,1087612685,2565,2570,2570,2565,501
20230821,105300,1086327615,2570,2565,2570,2565,662
20230821,105200,1084627340,2565,2565,2565,2565,150
20230821,105100,1084242590,2565,2565,2565,2565,5040
20230821,105000,1071314990,2565,2565,2565,2565,5600
20230821,104900,1056950990,2570,2570,2570,2570,44
20230821,104800,1056837910,2570,2570,2570,2570,504
20230821,104700,1055542630,2575,2570,2575,2570,619
20230821,104600,1053950120,2565,2570,2570,2565,227
20230821,104500,1053366780,2570,2570,2570,2570,4232
20230821,104400,1042490540,2570,2575,2575,2570,27
20230821,104300,1042421125,2570,2570,2570,2570,6
20230821,104200,1042405705,2570,2570,2570,2570,47
20230821,104100,1042284915,2570,2570,2570,2570,420
20230821,104000,1041205515,2570,2570,2570,2570,19
20230821,103900,1041156685,2570,2570,2570,2570,500
20230821,103800,1039871685,2575,2575,2575,2575,388
20230821,103700,1038872585,2575,2580,2580,2575,460
20230821,103600,1037688055,2570,2570,2570,2570,100
20230821,103500,1037431055,2570,2570,2570,2570,50
20230821,103400,1037302555,2570,2575,2575,2570,8569
20230821,103300,1015276540,2575,2575,2575,2575,563
20230821,103200,1013826815,2575,2575,2575,2575,100
20230821,103100,1013569315,2580,2580,2580,2580,200
20230821,103000,1013053315,2580,2585,2585,2580,569
20230821,102900,1011585045,2585,2580,2585,2580,228
20230821,102800,1010995940,2580,2580,2580,2580,30
20230821,102700,1010918540,2575,2575,2575,2575,553
20230821,102600,1009494565,2575,2575,2575,2575,181
20230821,102500,1009028490,2575,2575,2575,2575,160
20230821,102400,1008616490,2575,2575,2580,2570,1961
20230821,102300,1003568185,2570,2575,2575,2570,350
20230821,102200,1002667180,2575,2575,2580,2575,2798
20230821,102100,995462325,2575,2575,2575,2575,0
20230821,102000,995462325,2575,2580,2580,2575,760
20230821,101900,993504075,2580,2580,2580,2580,117
20230821,101800,993202215,2575,2580,2580,2575,1013
20230821,101700,990593490,2580,2580,2580,2580,153
20230821,101600,990198750,2580,2580,2585,2580,3079
20230821,101500,982245640,2580,2580,2580,2580,968
20230821,101400,979748200,2580,2580,2580,2580,110
20230821,101300,979464400,2585,2585,2585,2585,0
20230821,101200,979464400,2585,2585,2585,2585,4
20230821,101100,979454060,2590,2580,2590,2580,401
20230821,101000,978415480,2590,2580,2590,2580,1917
20230821,100900,973469585,2580,2575,2580,2575,2439
20230821,100800,967179465,2575,2580,2580,2575,472
20230821,100700,965963565,2580,2585,2585,2580,8527
20230821,100600,943962900,2585,2585,2585,2585,2123
20230821,100500,938474945,2585,2585,2585,2585,878
20230821,100400,936205315,2590,2590,2590,2590,871
20230821,100300,933949425,2590,2590,2595,2590,2733
20230821,100200,926869060,2595,2590,2595,2590,83
20230821,100100,926653690,2595,2590,2595,2590,1352
20230821,100000,923151510,2590,2590,2595,2585,1159
20230821,095900,920149170,2590,2590,2590,2585,806
20230821,095800,918061705,2595,2590,2595,2590,162
20230821,095700,917641775,2585,2585,2585,2585,1250
20230821,095600,914410525,2580,2585,2585,2580,1070
20230821,095500,911649575,2585,2585,2585,2585,1742
20230821,095400,907146505,2585,2590,2590,2585,1882
20230821,095300,902277650,2585,2590,2590,2585,855
20230821,095200,900063995,2590,2600,2600,2590,2250
20230821,095100,894236005,2600,2600,2600,2600,0
20230821,095000,894236005,2600,2595,2600,2595,1009
20230821,094900,891613695,2595,2590,2595,2590,637
20230821,094800,889961355,2580,2580,2580,2580,1185
20230821,094700,886904055,2580,2595,2595,2580,3614
20230821,094600,877558005,2595,2600,2600,2595,633
20230821,094500,875914175,2600,2595,2600,2590,223
20230821,094400,875336590,2590,2595,2595,2590,1342
20230821,094300,871860745,2590,2590,2590,2590,767
20230821,094200,869874215,2590,2600,2600,2590,2182
20230821,094100,864212820,2595,2595,2600,2595,706
20230821,094000,862380715,2595,2595,2595,2595,584
20230821,093900,860865235,2590,2595,2600,2590,2311
20230821,093800,854872455,2590,2595,2595,2590,301
20230821,093700,854092860,2595,2590,2595,2585,1590
20230821,093600,849979745,2590,2595,2595,2585,6722
20230821,093500,832572275,2590,2600,2605,2590,2979
20230821,093400,824850545,2600,2610,2610,2600,2229
20230821,093300,819045480,2605,2600,2605,2600,2602
20230821,093200,812268615,2600,2595,2600,2595,456
20230821,093100,811084620,2595,2595,2600,2595,5039
20230821,093000,798008365,2610,2600,2610,2590,5823
20230821,092900,782892495,2600,2605,2605,2595,19175
20230821,092800,733062375,2605,2610,2610,2605,2206
20230821,092700,727305140,2610,2615,2615,2610,2063
20230821,092600,721910400,2615,2615,2620,2610,13136
20230821,092500,687576990,2620,2625,2625,2615,21026
20230821,092400,632494875,2615,2615,2625,2610,7248
20230821,092300,613514620,2620,2630,2630,2605,25410
20230821,092200,547022745,2630,2600,2640,2600,29874
20230821,092100,468597530,2600,2585,2600,2585,16142
20230821,092000,426699305,2585,2570,2585,2560,12897
20230821,091900,393498020,2560,2560,2565,2555,1943
20230821,091800,388521035,2560,2550,2565,2550,1996
20230821,091700,383407835,2555,2550,2555,2540,11036
20230821,091600,355302585,2550,2550,2550,2550,2319
20230821,091500,349389135,2550,2530,2550,2530,10327
20230821,091400,323209350,2530,2530,2530,2525,4819
20230821,091300,311031945,2530,2525,2530,2525,6194
20230821,091200,295361645,2525,2535,2535,2520,14574
20230821,091100,258557585,2550,2535,2550,2530,11964
20230821,091000,228275295,2535,2540,2540,2535,4481
20230821,090900,216914960,2540,2550,2550,2540,12129
20230821,090800,186092920,2535,2545,2550,2535,7900
20230821,090700,166027175,2550,2550,2550,2545,2550
20230821,090600,159528080,2550,2555,2555,2545,6084
20230821,090500,144018750,2555,2555,2565,2555,7246
20230821,090400,125470945,2555,2565,2565,2555,2209
20230821,090300,119819880,2570,2560,2570,2555,3026
20230821,090200,112072995,2550,2560,2560,2550,8173
20230821,090100,91231815,2545,2555,2565,2545,5106
20230821,090000,78204300,2555,2575,2575,2555,28290