stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,202700,1084000,5420,5420,5420,5420,200
20230821,202600,1084000,5420,5420,5420,5420,0
20230821,202500,1084000,5420,5420,5420,5420,0
20230821,202400,1084000,5420,5420,5420,5420,0
20230821,202300,1084000,5420,5420,5420,5420,0
20230821,202200,1084000,5420,5420,5420,5420,0
20230821,202100,1084000,5420,5420,5420,5420,0
20230821,202000,1084000,5420,5420,5420,5420,0
20230821,201900,1084000,5420,5420,5420,5420,0
20230821,201800,1084000,5420,5420,5420,5420,0
20230821,201700,1084000,5420,5420,5420,5420,0
20230821,201600,1084000,5420,5420,5420,5420,0
20230821,201500,1084000,5420,5420,5420,5420,0
20230821,201400,1084000,5420,5420,5420,5420,0
20230821,201300,1084000,5420,5420,5420,5420,0
20230821,201200,1084000,5420,5420,5420,5420,0
20230821,201100,1084000,5420,5420,5420,5420,0
20230821,201000,1084000,5420,5420,5420,5420,0
20230821,200900,1084000,5420,5420,5420,5420,0
20230821,200800,1084000,5420,5420,5420,5420,0
20230821,200700,1084000,5420,5420,5420,5420,0
20230821,200600,1084000,5420,5420,5420,5420,0
20230821,200500,1084000,5420,5420,5420,5420,0
20230821,200400,1084000,5420,5420,5420,5420,0
20230821,200300,1084000,5420,5420,5420,5420,0
20230821,200200,1084000,5420,5420,5420,5420,0
20230821,200100,1084000,5420,5420,5420,5420,0
20230821,200000,1084000,5420,5420,5420,5420,0
20230821,195900,1084000,5420,5420,5420,5420,0
20230821,195800,1084000,5420,5420,5420,5420,0
20230821,195700,1084000,5420,5420,5420,5420,200
20230821,195600,1084000,5420,5420,5420,5420,0
20230821,195500,1084000,5420,5420,5420,5420,0
20230821,195400,1084000,5420,5420,5420,5420,0
20230821,195300,1084000,5420,5420,5420,5420,0
20230821,195200,1084000,5420,5420,5420,5420,0
20230821,195100,1084000,5420,5420,5420,5420,0
20230821,195000,1084000,5420,5420,5420,5420,0
20230821,194900,1084000,5420,5420,5420,5420,0
20230821,194800,1084000,5420,5420,5420,5420,0
20230821,194700,1084000,5420,5420,5420,5420,0
20230821,194600,1084000,5420,5420,5420,5420,0
20230821,194500,1084000,5420,5420,5420,5420,0
20230821,194400,1084000,5420,5420,5420,5420,0
20230821,194300,1084000,5420,5420,5420,5420,0
20230821,194200,1084000,5420,5420,5420,5420,0
20230821,194100,1084000,5420,5420,5420,5420,0
20230821,194000,1084000,5420,5420,5420,5420,0
20230821,193900,1084000,5420,5420,5420,5420,0
20230821,193800,1084000,5420,5420,5420,5420,0
20230821,193700,1084000,5420,5420,5420,5420,0
20230821,193600,1084000,5420,5420,5420,5420,0
20230821,193500,1084000,5420,5420,5420,5420,0
20230821,193400,1084000,5420,5420,5420,5420,0
20230821,193300,1084000,5420,5420,5420,5420,0
20230821,193200,1084000,5420,5420,5420,5420,0
20230821,193100,1084000,5420,5420,5420,5420,0
20230821,193000,1084000,5420,5420,5420,5420,0
20230821,192900,1084000,5420,5420,5420,5420,0
20230821,192800,1084000,5420,5420,5420,5420,0
20230821,192700,1084000,5420,5420,5420,5420,200
20230821,192600,1084000,5420,5420,5420,5420,0
20230821,192500,1084000,5420,5420,5420,5420,0
20230821,192400,1084000,5420,5420,5420,5420,0
20230821,192300,1084000,5420,5420,5420,5420,0
20230821,192200,1084000,5420,5420,5420,5420,0
20230821,192100,1084000,5420,5420,5420,5420,0
20230821,192000,1084000,5420,5420,5420,5420,0
20230821,191900,1084000,5420,5420,5420,5420,0
20230821,191800,1084000,5420,5420,5420,5420,0
20230821,191700,1084000,5420,5420,5420,5420,0
20230821,191600,1084000,5420,5420,5420,5420,0
20230821,191500,1084000,5420,5420,5420,5420,0
20230821,191400,1084000,5420,5420,5420,5420,0
20230821,191300,1084000,5420,5420,5420,5420,0
20230821,191200,1084000,5420,5420,5420,5420,0
20230821,191100,1084000,5420,5420,5420,5420,0
20230821,191000,1084000,5420,5420,5420,5420,0
20230821,190900,1084000,5420,5420,5420,5420,0
20230821,190800,1084000,5420,5420,5420,5420,0
20230821,190700,1084000,5420,5420,5420,5420,0
20230821,190600,1084000,5420,5420,5420,5420,0
20230821,190500,1084000,5420,5420,5420,5420,0
20230821,190400,1084000,5420,5420,5420,5420,0
20230821,190300,1084000,5420,5420,5420,5420,0
20230821,190200,1084000,5420,5420,5420,5420,0
20230821,190100,1084000,5420,5420,5420,5420,0
20230821,190000,1084000,5420,5420,5420,5420,0
20230821,185900,1084000,5420,5420,5420,5420,0
20230821,185800,1084000,5420,5420,5420,5420,0
20230821,185700,1084000,5420,5420,5420,5420,200
20230821,185600,1084000,5420,5420,5420,5420,0
20230821,185500,1084000,5420,5420,5420,5420,0
20230821,185400,1084000,5420,5420,5420,5420,0
20230821,185300,1084000,5420,5420,5420,5420,0
20230821,185200,1084000,5420,5420,5420,5420,0
20230821,185100,1084000,5420,5420,5420,5420,0
20230821,185000,1084000,5420,5420,5420,5420,0
20230821,184900,1084000,5420,5420,5420,5420,0
20230821,184800,1084000,5420,5420,5420,5420,0
20230821,184700,1084000,5420,5420,5420,5420,0
20230821,184600,1084000,5420,5420,5420,5420,0
20230821,184500,1084000,5420,5420,5420,5420,0
20230821,184400,1084000,5420,5420,5420,5420,0
20230821,184300,1084000,5420,5420,5420,5420,0
20230821,184200,1084000,5420,5420,5420,5420,0
20230821,184100,1084000,5420,5420,5420,5420,0
20230821,184000,1084000,5420,5420,5420,5420,0
20230821,183900,1084000,5420,5420,5420,5420,0
20230821,183800,1084000,5420,5420,5420,5420,0
20230821,183700,1084000,5420,5420,5420,5420,0
20230821,183600,1084000,5420,5420,5420,5420,0
20230821,183500,1084000,5420,5420,5420,5420,0
20230821,183400,1084000,5420,5420,5420,5420,0
20230821,183300,1084000,5420,5420,5420,5420,0
20230821,183200,1084000,5420,5420,5420,5420,0
20230821,183100,1084000,5420,5420,5420,5420,0
20230821,183000,1084000,5420,5420,5420,5420,0
20230821,182900,1084000,5420,5420,5420,5420,0
20230821,182800,1084000,5420,5420,5420,5420,0
20230821,182700,1084000,5420,5420,5420,5420,200
20230821,182600,1084000,5420,5420,5420,5420,0
20230821,182500,1084000,5420,5420,5420,5420,0
20230821,182400,1084000,5420,5420,5420,5420,0
20230821,182300,1084000,5420,5420,5420,5420,0
20230821,182200,1084000,5420,5420,5420,5420,0
20230821,182100,1084000,5420,5420,5420,5420,0
20230821,182000,1084000,5420,5420,5420,5420,0
20230821,181900,1084000,5420,5420,5420,5420,0
20230821,181800,1084000,5420,5420,5420,5420,0
20230821,181700,1084000,5420,5420,5420,5420,0
20230821,181600,1084000,5420,5420,5420,5420,0
20230821,181500,1084000,5420,5420,5420,5420,0
20230821,181400,1084000,5420,5420,5420,5420,0
20230821,181300,1084000,5420,5420,5420,5420,0
20230821,181200,1084000,5420,5420,5420,5420,0
20230821,181100,1084000,5420,5420,5420,5420,0
20230821,181000,1084000,5420,5420,5420,5420,0
20230821,180900,1084000,5420,5420,5420,5420,0
20230821,180800,1084000,5420,5420,5420,5420,0
20230821,180700,1084000,5420,5420,5420,5420,0
20230821,180600,1084000,5420,5420,5420,5420,0
20230821,180500,1084000,5420,5420,5420,5420,0
20230821,180400,1084000,5420,5420,5420,5420,0
20230821,180300,1084000,5420,5420,5420,5420,0
20230821,180200,1084000,5420,5420,5420,5420,0
20230821,180100,1084000,5420,5420,5420,5420,0
20230821,180000,1084000,5420,5420,5420,5420,0
20230821,175900,1084000,5420,5420,5420,5420,0
20230821,175800,1084000,5420,5420,5420,5420,0
20230821,175700,1084000,5420,5420,5420,5420,200
20230821,175600,1084000,5420,5420,5420,5420,0
20230821,175500,1084000,5420,5420,5420,5420,0
20230821,175400,1084000,5420,5420,5420,5420,0
20230821,175300,1084000,5420,5420,5420,5420,0
20230821,175200,1084000,5420,5420,5420,5420,0
20230821,175100,1084000,5420,5420,5420,5420,0
20230821,175000,1084000,5420,5420,5420,5420,0
20230821,174900,1084000,5420,5420,5420,5420,0
20230821,174800,1084000,5420,5420,5420,5420,0
20230821,174700,1084000,5420,5420,5420,5420,0
20230821,174600,1084000,5420,5420,5420,5420,0
20230821,174500,1084000,5420,5420,5420,5420,0
20230821,174400,1084000,5420,5420,5420,5420,0
20230821,174300,1084000,5420,5420,5420,5420,0
20230821,174200,1084000,5420,5420,5420,5420,0
20230821,174100,1084000,5420,5420,5420,5420,0
20230821,174000,1084000,5420,5420,5420,5420,0
20230821,173900,1084000,5420,5420,5420,5420,0
20230821,173800,1084000,5420,5420,5420,5420,0
20230821,173700,1084000,5420,5420,5420,5420,0
20230821,173600,1084000,5420,5420,5420,5420,0
20230821,173500,1084000,5420,5420,5420,5420,0
20230821,173400,1084000,5420,5420,5420,5420,0
20230821,173300,1084000,5420,5420,5420,5420,0
20230821,173200,1084000,5420,5420,5420,5420,0
20230821,173100,1084000,5420,5420,5420,5420,0
20230821,173000,1084000,5420,5420,5420,5420,0
20230821,172900,1084000,5420,5420,5420,5420,0
20230821,172800,1084000,5420,5420,5420,5420,0
20230821,172700,1084000,5420,5420,5420,5420,200
20230821,172600,1084000,5420,5420,5420,5420,0
20230821,172500,1084000,5420,5420,5420,5420,0
20230821,172400,1084000,5420,5420,5420,5420,0
20230821,172300,1084000,5420,5420,5420,5420,0
20230821,172200,1084000,5420,5420,5420,5420,0
20230821,172100,1084000,5420,5420,5420,5420,0
20230821,172000,1084000,5420,5420,5420,5420,0
20230821,171900,1084000,5420,5420,5420,5420,0
20230821,171800,1084000,5420,5420,5420,5420,0
20230821,171700,1084000,5420,5420,5420,5420,0
20230821,171600,1084000,5420,5420,5420,5420,0
20230821,171500,1084000,5420,5420,5420,5420,0
20230821,171400,1084000,5420,5420,5420,5420,0
20230821,171300,1084000,5420,5420,5420,5420,0
20230821,171200,1084000,5420,5420,5420,5420,0
20230821,171100,1084000,5420,5420,5420,5420,0
20230821,171000,1084000,5420,5420,5420,5420,0
20230821,170900,1084000,5420,5420,5420,5420,0
20230821,170800,1084000,5420,5420,5420,5420,0
20230821,170700,1084000,5420,5420,5420,5420,0
20230821,170600,1084000,5420,5420,5420,5420,0
20230821,170500,1084000,5420,5420,5420,5420,0
20230821,170400,1084000,5420,5420,5420,5420,0
20230821,170300,1084000,5420,5420,5420,5420,0
20230821,170200,1084000,5420,5420,5420,5420,0
20230821,170100,1084000,5420,5420,5420,5420,0
20230821,170000,1084000,5420,5420,5420,5420,0
20230821,165900,1084000,5420,5420,5420,5420,0
20230821,165800,1084000,5420,5420,5420,5420,0
20230821,165700,1084000,5420,5420,5420,5420,200
20230821,165600,1084000,5420,5420,5420,5420,0
20230821,165500,1084000,5420,5420,5420,5420,0
20230821,165400,1084000,5420,5420,5420,5420,0
20230821,165300,1084000,5420,5420,5420,5420,0
20230821,165200,1084000,5420,5420,5420,5420,0
20230821,165100,1084000,5420,5420,5420,5420,0
20230821,165000,1084000,5420,5420,5420,5420,0
20230821,164900,1084000,5420,5420,5420,5420,0
20230821,164800,1084000,5420,5420,5420,5420,0
20230821,164700,1084000,5420,5420,5420,5420,0
20230821,164600,1084000,5420,5420,5420,5420,0
20230821,164500,1084000,5420,5420,5420,5420,0
20230821,164400,1084000,5420,5420,5420,5420,0
20230821,164300,1084000,5420,5420,5420,5420,0
20230821,164200,1084000,5420,5420,5420,5420,0
20230821,164100,1084000,5420,5420,5420,5420,0
20230821,164000,1084000,5420,5420,5420,5420,0
20230821,163900,1084000,5420,5420,5420,5420,0
20230821,163800,1084000,5420,5420,5420,5420,0
20230821,163700,1084000,5420,5420,5420,5420,0
20230821,163600,1084000,5420,5420,5420,5420,0
20230821,163500,1084000,5420,5420,5420,5420,0
20230821,163400,1084000,5420,5420,5420,5420,0
20230821,163300,1084000,5420,5420,5420,5420,0
20230821,163200,1084000,5420,5420,5420,5420,0
20230821,163100,1084000,5420,5420,5420,5420,0
20230821,163000,1084000,5420,5420,5420,5420,0
20230821,162900,1084000,5420,5420,5420,5420,0
20230821,162800,1084000,5420,5420,5420,5420,0
20230821,162700,1084000,5420,5420,5420,5420,200
20230821,162600,1084000,5420,5420,5420,5420,0
20230821,162500,1084000,5420,5420,5420,5420,0
20230821,162400,1084000,5420,5420,5420,5420,0
20230821,162300,1084000,5420,5420,5420,5420,0
20230821,162200,1084000,5420,5420,5420,5420,0
20230821,162100,1084000,5420,5420,5420,5420,0
20230821,162000,1084000,5420,5420,5420,5420,0
20230821,161900,1084000,5420,5420,5420,5420,0
20230821,161800,1084000,5420,5420,5420,5420,0
20230821,161700,1084000,5420,5420,5420,5420,0
20230821,161600,1084000,5420,5420,5420,5420,0
20230821,161500,1084000,5420,5420,5420,5420,0
20230821,161400,1084000,5420,5420,5420,5420,0
20230821,161300,1084000,5420,5420,5420,5420,0
20230821,161200,1084000,5420,5420,5420,5420,0
20230821,161100,1084000,5420,5420,5420,5420,0
20230821,161000,1084000,5420,5420,5420,5420,0
20230821,160900,1084000,5420,5420,5420,5420,0
20230821,160800,1084000,5420,5420,5420,5420,0
20230821,160700,1084000,5420,5420,5420,5420,0
20230821,160600,1084000,5420,5420,5420,5420,0
20230821,160500,1084000,5420,5420,5420,5420,0
20230821,160400,1084000,5420,5420,5420,5420,0
20230821,160300,1084000,5420,5420,5420,5420,0
20230821,160200,1084000,5420,5420,5420,5420,0
20230821,160100,1084000,5420,5420,5420,5420,0
20230821,160000,1084000,5420,5420,5420,5420,0
20230821,155900,1084000,5420,5420,5420,5420,0
20230821,155800,1084000,5420,5420,5420,5420,0
20230821,155700,1084000,5420,5420,5420,5420,200
20230821,155600,1084000,5420,5420,5420,5420,0
20230821,155500,1084000,5420,5420,5420,5420,0
20230821,155400,1084000,5420,5420,5420,5420,0
20230821,155300,1084000,5420,5420,5420,5420,0
20230821,155200,1084000,5420,5420,5420,5420,0
20230821,155100,1084000,5420,5420,5420,5420,0
20230821,155000,1084000,5420,5420,5420,5420,0
20230821,154900,1084000,5420,5420,5420,5420,0
20230821,154800,1084000,5420,5420,5420,5420,0
20230821,154700,1084000,5420,5420,5420,5420,0
20230821,154600,1084000,5420,5420,5420,5420,0
20230821,154500,1084000,5420,5420,5420,5420,0
20230821,154400,1084000,5420,5420,5420,5420,0
20230821,154300,1084000,5420,5420,5420,5420,0
20230821,154200,1084000,5420,5420,5420,5420,0
20230821,154100,1084000,5420,5420,5420,5420,0
20230821,154000,1084000,5420,5420,5420,5420,0
20230821,153900,1084000,5420,5420,5420,5420,0
20230821,153800,1084000,5420,5420,5420,5420,0
20230821,153700,1084000,5420,5420,5420,5420,0
20230821,153600,1084000,5420,5420,5420,5420,0
20230821,153500,1084000,5420,5420,5420,5420,0
20230821,153400,1084000,5420,5420,5420,5420,0
20230821,153300,1084000,5420,5420,5420,5420,0
20230821,153200,1084000,5420,5420,5420,5420,0
20230821,153100,1084000,5420,5420,5420,5420,0
20230821,153000,1084000,5420,5420,5420,5420,0
20230821,152900,1084000,5420,5420,5420,5420,0
20230821,152800,1084000,5420,5420,5420,5420,0
20230821,152700,1084000,5420,5420,5420,5420,0
20230821,152600,1084000,5420,5420,5420,5420,0
20230821,152500,1084000,5420,5420,5420,5420,0
20230821,152400,1084000,5420,5420,5420,5420,0
20230821,152300,1084000,5420,5420,5420,5420,0
20230821,152200,1084000,5420,5420,5420,5420,0
20230821,152100,1084000,5420,5420,5420,5420,0
20230821,152000,1084000,5420,5420,5420,5420,0
20230821,151900,1084000,5420,5420,5420,5420,0
20230821,151800,1084000,5420,5420,5420,5420,0
20230821,151700,1084000,5420,5420,5420,5420,0
20230821,151600,1084000,5420,5420,5420,5420,0
20230821,151500,1084000,5420,5420,5420,5420,0
20230821,151400,1084000,5420,5420,5420,5420,0
20230821,151300,1084000,5420,5420,5420,5420,0
20230821,151200,1084000,5420,5420,5420,5420,0
20230821,151100,1084000,5420,5420,5420,5420,0
20230821,151000,1084000,5420,5420,5420,5420,0
20230821,150900,1084000,5420,5420,5420,5420,200
20230821,150800,0,5580,5580,5580,5580,0
20230821,150700,0,5580,5580,5580,5580,0
20230821,150600,0,5580,5580,5580,5580,0
20230821,150500,0,5580,5580,5580,5580,0
20230821,150400,0,5580,5580,5580,5580,0
20230821,150300,0,5580,5580,5580,5580,0
20230821,150200,0,5580,5580,5580,5580,0
20230821,150100,0,5580,5580,5580,5580,0
20230821,150000,0,5580,5580,5580,5580,0
20230821,145900,0,5580,5580,5580,5580,0
20230821,145800,0,5580,5580,5580,5580,0
20230821,145700,0,5580,5580,5580,5580,0
20230821,145600,0,5580,5580,5580,5580,0
20230821,145500,0,5580,5580,5580,5580,0
20230821,145400,0,5580,5580,5580,5580,0
20230821,145300,0,5580,5580,5580,5580,0
20230821,145200,0,5580,5580,5580,5580,0
20230821,145100,0,5580,5580,5580,5580,0
20230821,145000,0,5580,5580,5580,5580,0
20230821,144900,0,5580,5580,5580,5580,0
20230821,144800,0,5580,5580,5580,5580,0
20230821,144700,0,5580,5580,5580,5580,0
20230821,144600,0,5580,5580,5580,5580,0
20230821,144500,0,5580,5580,5580,5580,0
20230821,144400,0,5580,5580,5580,5580,0
20230821,144300,0,5580,5580,5580,5580,0
20230821,144200,0,5580,5580,5580,5580,0
20230821,144100,0,5580,5580,5580,5580,0
20230821,144000,0,5580,5580,5580,5580,0
20230821,143900,0,5580,5580,5580,5580,0
20230821,143800,0,5580,5580,5580,5580,0
20230821,143700,0,5580,5580,5580,5580,0
20230821,143600,0,5580,5580,5580,5580,0
20230821,143500,0,5580,5580,5580,5580,0
20230821,143400,0,5580,5580,5580,5580,0
20230821,143300,0,5580,5580,5580,5580,0
20230821,143200,0,5580,5580,5580,5580,0
20230821,143100,0,5580,5580,5580,5580,0
20230821,143000,0,5580,5580,5580,5580,0
20230821,142900,0,5580,5580,5580,5580,0
20230821,142800,0,5580,5580,5580,5580,0
20230821,142700,0,5580,5580,5580,5580,0
20230821,142600,0,5580,5580,5580,5580,0
20230821,142500,0,5580,5580,5580,5580,0
20230821,142400,0,5580,5580,5580,5580,0
20230821,142300,0,5580,5580,5580,5580,0
20230821,142200,0,5580,5580,5580,5580,0
20230821,142100,0,5580,5580,5580,5580,0
20230821,142000,0,5580,5580,5580,5580,0
20230821,141900,0,5580,5580,5580,5580,0
20230821,141800,0,5580,5580,5580,5580,0
20230821,141700,0,5580,5580,5580,5580,0
20230821,141600,0,5580,5580,5580,5580,0
20230821,141500,0,5580,5580,5580,5580,0
20230821,141400,0,5580,5580,5580,5580,0
20230821,141300,0,5580,5580,5580,5580,0
20230821,141200,0,5580,5580,5580,5580,0
20230821,141100,0,5580,5580,5580,5580,0
20230821,141000,0,5580,5580,5580,5580,0
20230821,140900,0,5580,5580,5580,5580,0
20230821,140800,0,5580,5580,5580,5580,0
20230821,140700,0,5580,5580,5580,5580,0
20230821,140600,0,5580,5580,5580,5580,0
20230821,140500,0,5580,5580,5580,5580,0
20230821,140400,0,5580,5580,5580,5580,0
20230821,140300,0,5580,5580,5580,5580,0
20230821,140200,0,5580,5580,5580,5580,0
20230821,140100,0,5580,5580,5580,5580,0
20230821,140000,0,5580,5580,5580,5580,0
20230821,135900,0,5580,5580,5580,5580,0
20230821,135800,0,5580,5580,5580,5580,0
20230821,135700,0,5580,5580,5580,5580,0
20230821,135600,0,5580,5580,5580,5580,0
20230821,135500,0,5580,5580,5580,5580,0
20230821,135400,0,5580,5580,5580,5580,0
20230821,135300,0,5580,5580,5580,5580,0
20230821,135200,0,5580,5580,5580,5580,0
20230821,135100,0,5580,5580,5580,5580,0
20230821,135000,0,5580,5580,5580,5580,0
20230821,134900,0,5580,5580,5580,5580,0
20230821,134800,0,5580,5580,5580,5580,0
20230821,134700,0,5580,5580,5580,5580,0
20230821,134600,0,5580,5580,5580,5580,0
20230821,134500,0,5580,5580,5580,5580,0
20230821,134400,0,5580,5580,5580,5580,0
20230821,134300,0,5580,5580,5580,5580,0
20230821,134200,0,5580,5580,5580,5580,0
20230821,134100,0,5580,5580,5580,5580,0
20230821,134000,0,5580,5580,5580,5580,0
20230821,133900,0,5580,5580,5580,5580,0
20230821,133800,0,5580,5580,5580,5580,0
20230821,133700,0,5580,5580,5580,5580,0
20230821,133600,0,5580,5580,5580,5580,0
20230821,133500,0,5580,5580,5580,5580,0
20230821,133400,0,5580,5580,5580,5580,0
20230821,133300,0,5580,5580,5580,5580,0
20230821,133200,0,5580,5580,5580,5580,0
20230821,133100,0,5580,5580,5580,5580,0
20230821,133000,0,5580,5580,5580,5580,0
20230821,132900,0,5580,5580,5580,5580,0
20230821,132800,0,5580,5580,5580,5580,0
20230821,132700,0,5580,5580,5580,5580,0
20230821,132600,0,5580,5580,5580,5580,0
20230821,132500,0,5580,5580,5580,5580,0
20230821,132400,0,5580,5580,5580,5580,0
20230821,132300,0,5580,5580,5580,5580,0
20230821,132200,0,5580,5580,5580,5580,0
20230821,132100,0,5580,5580,5580,5580,0
20230821,132000,0,5580,5580,5580,5580,0
20230821,131900,0,5580,5580,5580,5580,0
20230821,131800,0,5580,5580,5580,5580,0
20230821,131700,0,5580,5580,5580,5580,0
20230821,131600,0,5580,5580,5580,5580,0
20230821,131500,0,5580,5580,5580,5580,0
20230821,131400,0,5580,5580,5580,5580,0
20230821,131300,0,5580,5580,5580,5580,0
20230821,131200,0,5580,5580,5580,5580,0
20230821,131100,0,5580,5580,5580,5580,0
20230821,131000,0,5580,5580,5580,5580,0
20230821,130900,0,5580,5580,5580,5580,0
20230821,130800,0,5580,5580,5580,5580,0
20230821,130700,0,5580,5580,5580,5580,0
20230821,130600,0,5580,5580,5580,5580,0
20230821,130500,0,5580,5580,5580,5580,0
20230821,130400,0,5580,5580,5580,5580,0
20230821,130300,0,5580,5580,5580,5580,0
20230821,130200,0,5580,5580,5580,5580,0
20230821,130100,0,5580,5580,5580,5580,0
20230821,130000,0,5580,5580,5580,5580,0
20230821,125900,0,5580,5580,5580,5580,0
20230821,125800,0,5580,5580,5580,5580,0
20230821,125700,0,5580,5580,5580,5580,0
20230821,125600,0,5580,5580,5580,5580,0
20230821,125500,0,5580,5580,5580,5580,0
20230821,125400,0,5580,5580,5580,5580,0
20230821,125300,0,5580,5580,5580,5580,0
20230821,125200,0,5580,5580,5580,5580,0
20230821,125100,0,5580,5580,5580,5580,0
20230821,125000,0,5580,5580,5580,5580,0
20230821,124900,0,5580,5580,5580,5580,0
20230821,124800,0,5580,5580,5580,5580,0
20230821,124700,0,5580,5580,5580,5580,0
20230821,124600,0,5580,5580,5580,5580,0
20230821,124500,0,5580,5580,5580,5580,0
20230821,124400,0,5580,5580,5580,5580,0
20230821,124300,0,5580,5580,5580,5580,0
20230821,124200,0,5580,5580,5580,5580,0
20230821,124100,0,5580,5580,5580,5580,0
20230821,124000,0,5580,5580,5580,5580,0
20230821,123900,0,5580,5580,5580,5580,0
20230821,123800,0,5580,5580,5580,5580,0
20230821,123700,0,5580,5580,5580,5580,0
20230821,123600,0,5580,5580,5580,5580,0
20230821,123500,0,5580,5580,5580,5580,0
20230821,123400,0,5580,5580,5580,5580,0
20230821,123300,0,5580,5580,5580,5580,0
20230821,123200,0,5580,5580,5580,5580,0
20230821,123100,0,5580,5580,5580,5580,0
20230821,123000,0,5580,5580,5580,5580,0
20230821,122900,0,5580,5580,5580,5580,0
20230821,122800,0,5580,5580,5580,5580,0
20230821,122700,0,5580,5580,5580,5580,0
20230821,122600,0,5580,5580,5580,5580,0
20230821,122500,0,5580,5580,5580,5580,0
20230821,122400,0,5580,5580,5580,5580,0
20230821,122300,0,5580,5580,5580,5580,0
20230821,122200,0,5580,5580,5580,5580,0
20230821,122100,0,5580,5580,5580,5580,0
20230821,122000,0,5580,5580,5580,5580,0
20230821,121900,0,5580,5580,5580,5580,0
20230821,121800,0,5580,5580,5580,5580,0
20230821,121700,0,5580,5580,5580,5580,0
20230821,121600,0,5580,5580,5580,5580,0
20230821,121500,0,5580,5580,5580,5580,0
20230821,121400,0,5580,5580,5580,5580,0
20230821,121300,0,5580,5580,5580,5580,0
20230821,121200,0,5580,5580,5580,5580,0
20230821,121100,0,5580,5580,5580,5580,0
20230821,121000,0,5580,5580,5580,5580,0
20230821,120900,0,5580,5580,5580,5580,0
20230821,120800,0,5580,5580,5580,5580,0
20230821,120700,0,5580,5580,5580,5580,0
20230821,120600,0,5580,5580,5580,5580,0
20230821,120500,0,5580,5580,5580,5580,0
20230821,120400,0,5580,5580,5580,5580,0
20230821,120300,0,5580,5580,5580,5580,0
20230821,120200,0,5580,5580,5580,5580,0
20230821,120100,0,5580,5580,5580,5580,0
20230821,120000,0,5580,5580,5580,5580,0
20230821,115900,0,5580,5580,5580,5580,0
20230821,115800,0,5580,5580,5580,5580,0
20230821,115700,0,5580,5580,5580,5580,0
20230821,115600,0,5580,5580,5580,5580,0
20230821,115500,0,5580,5580,5580,5580,0
20230821,115400,0,5580,5580,5580,5580,0
20230821,115300,0,5580,5580,5580,5580,0
20230821,115200,0,5580,5580,5580,5580,0
20230821,115100,0,5580,5580,5580,5580,0
20230821,115000,0,5580,5580,5580,5580,0
20230821,114900,0,5580,5580,5580,5580,0
20230821,114800,0,5580,5580,5580,5580,0
20230821,114700,0,5580,5580,5580,5580,0
20230821,114600,0,5580,5580,5580,5580,0
20230821,114500,0,5580,5580,5580,5580,0
20230821,114400,0,5580,5580,5580,5580,0
20230821,114300,0,5580,5580,5580,5580,0
20230821,114200,0,5580,5580,5580,5580,0
20230821,114100,0,5580,5580,5580,5580,0
20230821,114000,0,5580,5580,5580,5580,0
20230821,113900,0,5580,5580,5580,5580,0
20230821,113800,0,5580,5580,5580,5580,0
20230821,113700,0,5580,5580,5580,5580,0
20230821,113600,0,5580,5580,5580,5580,0
20230821,113500,0,5580,5580,5580,5580,0
20230821,113400,0,5580,5580,5580,5580,0
20230821,113300,0,5580,5580,5580,5580,0
20230821,113200,0,5580,5580,5580,5580,0
20230821,113100,0,5580,5580,5580,5580,0
20230821,113000,0,5580,5580,5580,5580,0
20230821,112900,0,5580,5580,5580,5580,0
20230821,112800,0,5580,5580,5580,5580,0
20230821,112700,0,5580,5580,5580,5580,0
20230821,112600,0,5580,5580,5580,5580,0
20230821,112500,0,5580,5580,5580,5580,0
20230821,112400,0,5580,5580,5580,5580,0
20230821,112300,0,5580,5580,5580,5580,0
20230821,112200,0,5580,5580,5580,5580,0
20230821,112100,0,5580,5580,5580,5580,0
20230821,112000,0,5580,5580,5580,5580,0
20230821,111900,0,5580,5580,5580,5580,0
20230821,111800,0,5580,5580,5580,5580,0
20230821,111700,0,5580,5580,5580,5580,0
20230821,111600,0,5580,5580,5580,5580,0
20230821,111500,0,5580,5580,5580,5580,0
20230821,111400,0,5580,5580,5580,5580,0
20230821,111300,0,5580,5580,5580,5580,0
20230821,111200,0,5580,5580,5580,5580,0
20230821,111100,0,5580,5580,5580,5580,0
20230821,111000,0,5580,5580,5580,5580,0
20230821,110900,0,5580,5580,5580,5580,0
20230821,110800,0,5580,5580,5580,5580,0
20230821,110700,0,5580,5580,5580,5580,0
20230821,110600,0,5580,5580,5580,5580,0
20230821,110500,0,5580,5580,5580,5580,0
20230821,110400,0,5580,5580,5580,5580,0
20230821,110300,0,5580,5580,5580,5580,0
20230821,110200,0,5580,5580,5580,5580,0
20230821,110100,0,5580,5580,5580,5580,0
20230821,110000,0,5580,5580,5580,5580,0
20230821,105900,0,5580,5580,5580,5580,0
20230821,105800,0,5580,5580,5580,5580,0
20230821,105700,0,5580,5580,5580,5580,0
20230821,105600,0,5580,5580,5580,5580,0
20230821,105500,0,5580,5580,5580,5580,0
20230821,105400,0,5580,5580,5580,5580,0
20230821,105300,0,5580,5580,5580,5580,0
20230821,105200,0,5580,5580,5580,5580,0
20230821,105100,0,5580,5580,5580,5580,0
20230821,105000,0,5580,5580,5580,5580,0
20230821,104900,0,5580,5580,5580,5580,0
20230821,104800,0,5580,5580,5580,5580,0
20230821,104700,0,5580,5580,5580,5580,0
20230821,104600,0,5580,5580,5580,5580,0
20230821,104500,0,5580,5580,5580,5580,0
20230821,104400,0,5580,5580,5580,5580,0
20230821,104300,0,5580,5580,5580,5580,0
20230821,104200,0,5580,5580,5580,5580,0
20230821,104100,0,5580,5580,5580,5580,0
20230821,104000,0,5580,5580,5580,5580,0
20230821,103900,0,5580,5580,5580,5580,0
20230821,103800,0,5580,5580,5580,5580,0
20230821,103700,0,5580,5580,5580,5580,0
20230821,103600,0,5580,5580,5580,5580,0
20230821,103500,0,5580,5580,5580,5580,0
20230821,103400,0,5580,5580,5580,5580,0
20230821,103300,0,5580,5580,5580,5580,0
20230821,103200,0,5580,5580,5580,5580,0
20230821,103100,0,5580,5580,5580,5580,0
20230821,103000,0,5580,5580,5580,5580,0
20230821,102900,0,5580,5580,5580,5580,0
20230821,102800,0,5580,5580,5580,5580,0
20230821,102700,0,5580,5580,5580,5580,0
20230821,102600,0,5580,5580,5580,5580,0
20230821,102500,0,5580,5580,5580,5580,0
20230821,102400,0,5580,5580,5580,5580,0
20230821,102300,0,5580,5580,5580,5580,0
20230821,102200,0,5580,5580,5580,5580,0
20230821,102100,0,5580,5580,5580,5580,0
20230821,102000,0,5580,5580,5580,5580,0
20230821,101900,0,5580,5580,5580,5580,0
20230821,101800,0,5580,5580,5580,5580,0
20230821,101700,0,5580,5580,5580,5580,0
20230821,101600,0,5580,5580,5580,5580,0
20230821,101500,0,5580,5580,5580,5580,0
20230821,101400,0,5580,5580,5580,5580,0
20230821,101300,0,5580,5580,5580,5580,0
20230821,101200,0,5580,5580,5580,5580,0
20230821,101100,0,5580,5580,5580,5580,0
20230821,101000,0,5580,5580,5580,5580,0
20230821,100900,0,5580,5580,5580,5580,0
20230821,100800,0,5580,5580,5580,5580,0
20230821,100700,0,5580,5580,5580,5580,0
20230821,100600,0,5580,5580,5580,5580,0
20230821,100500,0,5580,5580,5580,5580,0
20230821,100400,0,5580,5580,5580,5580,0
20230821,100300,0,5580,5580,5580,5580,0
20230821,100200,0,5580,5580,5580,5580,0
20230821,100100,0,5580,5580,5580,5580,0
20230821,100000,0,5580,5580,5580,5580,0
20230821,095900,0,5580,5580,5580,5580,0
20230821,095800,0,5580,5580,5580,5580,0
20230821,095700,0,5580,5580,5580,5580,0
20230821,095600,0,5580,5580,5580,5580,0
20230821,095500,0,5580,5580,5580,5580,0
20230821,095400,0,5580,5580,5580,5580,0
20230821,095300,0,5580,5580,5580,5580,0
20230821,095200,0,5580,5580,5580,5580,0
20230821,095100,0,5580,5580,5580,5580,0
20230821,095000,0,5580,5580,5580,5580,0
20230821,094900,0,5580,5580,5580,5580,0
20230821,094800,0,5580,5580,5580,5580,0
20230821,094700,0,5580,5580,5580,5580,0
20230821,094600,0,5580,5580,5580,5580,0
20230821,094500,0,5580,5580,5580,5580,0
20230821,094400,0,5580,5580,5580,5580,0
20230821,094300,0,5580,5580,5580,5580,0
20230821,094200,0,5580,5580,5580,5580,0
20230821,094100,0,5580,5580,5580,5580,0
20230821,094000,0,5580,5580,5580,5580,0
20230821,093900,0,5580,5580,5580,5580,0
20230821,093800,0,5580,5580,5580,5580,0
20230821,093700,0,5580,5580,5580,5580,0
20230821,093600,0,5580,5580,5580,5580,0
20230821,093500,0,5580,5580,5580,5580,0
20230821,093400,0,5580,5580,5580,5580,0
20230821,093300,0,5580,5580,5580,5580,0
20230821,093200,0,5580,5580,5580,5580,0
20230821,093100,0,5580,5580,5580,5580,0
20230821,093000,0,5580,5580,5580,5580,0
20230821,092900,0,5580,5580,5580,5580,0
20230821,092800,0,5580,5580,5580,5580,0
20230821,092700,0,5580,5580,5580,5580,0
20230821,092600,0,5580,5580,5580,5580,0
20230821,092500,0,5580,5580,5580,5580,0
20230821,092400,0,5580,5580,5580,5580,0
20230821,092300,0,5580,5580,5580,5580,0
20230821,092200,0,5580,5580,5580,5580,0
20230821,092100,0,5580,5580,5580,5580,0
20230821,092000,0,5580,5580,5580,5580,0
20230821,091900,0,5580,5580,5580,5580,0
20230821,091800,0,5580,5580,5580,5580,0
20230821,091700,0,5580,5580,5580,5580,0
20230821,091600,0,5580,5580,5580,5580,0
20230821,091500,0,5580,5580,5580,5580,0
20230821,091400,0,5580,5580,5580,5580,0
20230821,091300,0,5580,5580,5580,5580,0
20230821,091200,0,5580,5580,5580,5580,0
20230821,091100,0,5580,5580,5580,5580,0
20230821,091000,0,5580,5580,5580,5580,0
20230821,090900,0,5580,5580,5580,5580,0
20230821,090800,0,5580,5580,5580,5580,0
20230821,090700,0,5580,5580,5580,5580,0
20230821,090600,0,5580,5580,5580,5580,0
20230821,090500,0,5580,5580,5580,5580,0
20230821,090400,0,5580,5580,5580,5580,0
20230821,090300,0,5580,5580,5580,5580,0
20230821,090200,0,5580,5580,5580,5580,0
20230821,090100,0,5580,5580,5580,5580,0
20230821,090000,0,5580,5580,5580,5580,0