stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,205800,6210,6210,6210,6210,6210,1
20230922,205700,6210,6210,6210,6210,6210,0
20230922,205600,6210,6210,6210,6210,6210,0
20230922,205500,6210,6210,6210,6210,6210,0
20230922,205400,6210,6210,6210,6210,6210,0
20230922,205300,6210,6210,6210,6210,6210,0
20230922,205200,6210,6210,6210,6210,6210,0
20230922,205100,6210,6210,6210,6210,6210,0
20230922,205000,6210,6210,6210,6210,6210,0
20230922,204900,6210,6210,6210,6210,6210,0
20230922,204800,6210,6210,6210,6210,6210,0
20230922,204700,6210,6210,6210,6210,6210,0
20230922,204600,6210,6210,6210,6210,6210,0
20230922,204500,6210,6210,6210,6210,6210,0
20230922,204400,6210,6210,6210,6210,6210,0
20230922,204300,6210,6210,6210,6210,6210,0
20230922,204200,6210,6210,6210,6210,6210,0
20230922,204100,6210,6210,6210,6210,6210,0
20230922,204000,6210,6210,6210,6210,6210,0
20230922,203900,6210,6210,6210,6210,6210,0
20230922,203800,6210,6210,6210,6210,6210,0
20230922,203700,6210,6210,6210,6210,6210,0
20230922,203600,6210,6210,6210,6210,6210,0
20230922,203500,6210,6210,6210,6210,6210,0
20230922,203400,6210,6210,6210,6210,6210,0
20230922,203300,6210,6210,6210,6210,6210,0
20230922,203200,6210,6210,6210,6210,6210,0
20230922,203100,6210,6210,6210,6210,6210,0
20230922,203000,6210,6210,6210,6210,6210,0
20230922,202900,6210,6210,6210,6210,6210,0
20230922,202800,6210,6210,6210,6210,6210,1
20230922,202700,6210,6210,6210,6210,6210,0
20230922,202600,6210,6210,6210,6210,6210,0
20230922,202500,6210,6210,6210,6210,6210,0
20230922,202400,6210,6210,6210,6210,6210,0
20230922,202300,6210,6210,6210,6210,6210,0
20230922,202200,6210,6210,6210,6210,6210,0
20230922,202100,6210,6210,6210,6210,6210,0
20230922,202000,6210,6210,6210,6210,6210,0
20230922,201900,6210,6210,6210,6210,6210,0
20230922,201800,6210,6210,6210,6210,6210,0
20230922,201700,6210,6210,6210,6210,6210,0
20230922,201600,6210,6210,6210,6210,6210,0
20230922,201500,6210,6210,6210,6210,6210,0
20230922,201400,6210,6210,6210,6210,6210,0
20230922,201300,6210,6210,6210,6210,6210,0
20230922,201200,6210,6210,6210,6210,6210,0
20230922,201100,6210,6210,6210,6210,6210,0
20230922,201000,6210,6210,6210,6210,6210,0
20230922,200900,6210,6210,6210,6210,6210,0
20230922,200800,6210,6210,6210,6210,6210,0
20230922,200700,6210,6210,6210,6210,6210,0
20230922,200600,6210,6210,6210,6210,6210,0
20230922,200500,6210,6210,6210,6210,6210,0
20230922,200400,6210,6210,6210,6210,6210,0
20230922,200300,6210,6210,6210,6210,6210,0
20230922,200200,6210,6210,6210,6210,6210,0
20230922,200100,6210,6210,6210,6210,6210,0
20230922,200000,6210,6210,6210,6210,6210,0
20230922,195900,6210,6210,6210,6210,6210,0
20230922,195800,6210,6210,6210,6210,6210,1
20230922,195700,6210,6210,6210,6210,6210,0
20230922,195600,6210,6210,6210,6210,6210,0
20230922,195500,6210,6210,6210,6210,6210,0
20230922,195400,6210,6210,6210,6210,6210,0
20230922,195300,6210,6210,6210,6210,6210,0
20230922,195200,6210,6210,6210,6210,6210,0
20230922,195100,6210,6210,6210,6210,6210,0
20230922,195000,6210,6210,6210,6210,6210,0
20230922,194900,6210,6210,6210,6210,6210,0
20230922,194800,6210,6210,6210,6210,6210,0
20230922,194700,6210,6210,6210,6210,6210,0
20230922,194600,6210,6210,6210,6210,6210,0
20230922,194500,6210,6210,6210,6210,6210,0
20230922,194400,6210,6210,6210,6210,6210,0
20230922,194300,6210,6210,6210,6210,6210,0
20230922,194200,6210,6210,6210,6210,6210,0
20230922,194100,6210,6210,6210,6210,6210,0
20230922,194000,6210,6210,6210,6210,6210,0
20230922,193900,6210,6210,6210,6210,6210,0
20230922,193800,6210,6210,6210,6210,6210,0
20230922,193700,6210,6210,6210,6210,6210,0
20230922,193600,6210,6210,6210,6210,6210,0
20230922,193500,6210,6210,6210,6210,6210,0
20230922,193400,6210,6210,6210,6210,6210,0
20230922,193300,6210,6210,6210,6210,6210,0
20230922,193200,6210,6210,6210,6210,6210,0
20230922,193100,6210,6210,6210,6210,6210,0
20230922,193000,6210,6210,6210,6210,6210,0
20230922,192900,6210,6210,6210,6210,6210,0
20230922,192800,6210,6210,6210,6210,6210,1
20230922,192700,6210,6210,6210,6210,6210,0
20230922,192600,6210,6210,6210,6210,6210,0
20230922,192500,6210,6210,6210,6210,6210,0
20230922,192400,6210,6210,6210,6210,6210,0
20230922,192300,6210,6210,6210,6210,6210,0
20230922,192200,6210,6210,6210,6210,6210,0
20230922,192100,6210,6210,6210,6210,6210,0
20230922,192000,6210,6210,6210,6210,6210,0
20230922,191900,6210,6210,6210,6210,6210,0
20230922,191800,6210,6210,6210,6210,6210,0
20230922,191700,6210,6210,6210,6210,6210,0
20230922,191600,6210,6210,6210,6210,6210,0
20230922,191500,6210,6210,6210,6210,6210,0
20230922,191400,6210,6210,6210,6210,6210,0
20230922,191300,6210,6210,6210,6210,6210,0
20230922,191200,6210,6210,6210,6210,6210,0
20230922,191100,6210,6210,6210,6210,6210,0
20230922,191000,6210,6210,6210,6210,6210,0
20230922,190900,6210,6210,6210,6210,6210,0
20230922,190800,6210,6210,6210,6210,6210,0
20230922,190700,6210,6210,6210,6210,6210,0
20230922,190600,6210,6210,6210,6210,6210,0
20230922,190500,6210,6210,6210,6210,6210,0
20230922,190400,6210,6210,6210,6210,6210,0
20230922,190300,6210,6210,6210,6210,6210,0
20230922,190200,6210,6210,6210,6210,6210,0
20230922,190100,6210,6210,6210,6210,6210,0
20230922,190000,6210,6210,6210,6210,6210,0
20230922,185900,6210,6210,6210,6210,6210,0
20230922,185800,6210,6210,6210,6210,6210,1
20230922,185700,6210,6210,6210,6210,6210,0
20230922,185600,6210,6210,6210,6210,6210,0
20230922,185500,6210,6210,6210,6210,6210,0
20230922,185400,6210,6210,6210,6210,6210,0
20230922,185300,6210,6210,6210,6210,6210,0
20230922,185200,6210,6210,6210,6210,6210,0
20230922,185100,6210,6210,6210,6210,6210,0
20230922,185000,6210,6210,6210,6210,6210,0
20230922,184900,6210,6210,6210,6210,6210,0
20230922,184800,6210,6210,6210,6210,6210,0
20230922,184700,6210,6210,6210,6210,6210,0
20230922,184600,6210,6210,6210,6210,6210,0
20230922,184500,6210,6210,6210,6210,6210,0
20230922,184400,6210,6210,6210,6210,6210,0
20230922,184300,6210,6210,6210,6210,6210,0
20230922,184200,6210,6210,6210,6210,6210,0
20230922,184100,6210,6210,6210,6210,6210,0
20230922,184000,6210,6210,6210,6210,6210,0
20230922,183900,6210,6210,6210,6210,6210,0
20230922,183800,6210,6210,6210,6210,6210,0
20230922,183700,6210,6210,6210,6210,6210,0
20230922,183600,6210,6210,6210,6210,6210,0
20230922,183500,6210,6210,6210,6210,6210,0
20230922,183400,6210,6210,6210,6210,6210,0
20230922,183300,6210,6210,6210,6210,6210,0
20230922,183200,6210,6210,6210,6210,6210,0
20230922,183100,6210,6210,6210,6210,6210,0
20230922,183000,6210,6210,6210,6210,6210,0
20230922,182900,6210,6210,6210,6210,6210,0
20230922,182800,6210,6210,6210,6210,6210,1
20230922,182700,6210,6210,6210,6210,6210,0
20230922,182600,6210,6210,6210,6210,6210,0
20230922,182500,6210,6210,6210,6210,6210,0
20230922,182400,6210,6210,6210,6210,6210,0
20230922,182300,6210,6210,6210,6210,6210,0
20230922,182200,6210,6210,6210,6210,6210,0
20230922,182100,6210,6210,6210,6210,6210,0
20230922,182000,6210,6210,6210,6210,6210,0
20230922,181900,6210,6210,6210,6210,6210,0
20230922,181800,6210,6210,6210,6210,6210,0
20230922,181700,6210,6210,6210,6210,6210,0
20230922,181600,6210,6210,6210,6210,6210,0
20230922,181500,6210,6210,6210,6210,6210,0
20230922,181400,6210,6210,6210,6210,6210,0
20230922,181300,6210,6210,6210,6210,6210,0
20230922,181200,6210,6210,6210,6210,6210,0
20230922,181100,6210,6210,6210,6210,6210,0
20230922,181000,6210,6210,6210,6210,6210,0
20230922,180900,6210,6210,6210,6210,6210,0
20230922,180800,6210,6210,6210,6210,6210,0
20230922,180700,6210,6210,6210,6210,6210,0
20230922,180600,6210,6210,6210,6210,6210,0
20230922,180500,6210,6210,6210,6210,6210,0
20230922,180400,6210,6210,6210,6210,6210,0
20230922,180300,6210,6210,6210,6210,6210,0
20230922,180200,6210,6210,6210,6210,6210,0
20230922,180100,6210,6210,6210,6210,6210,0
20230922,180000,6210,6210,6210,6210,6210,0
20230922,175900,6210,6210,6210,6210,6210,0
20230922,175800,6210,6210,6210,6210,6210,1
20230922,175700,6210,6210,6210,6210,6210,0
20230922,175600,6210,6210,6210,6210,6210,0
20230922,175500,6210,6210,6210,6210,6210,0
20230922,175400,6210,6210,6210,6210,6210,0
20230922,175300,6210,6210,6210,6210,6210,0
20230922,175200,6210,6210,6210,6210,6210,0
20230922,175100,6210,6210,6210,6210,6210,0
20230922,175000,6210,6210,6210,6210,6210,0
20230922,174900,6210,6210,6210,6210,6210,0
20230922,174800,6210,6210,6210,6210,6210,0
20230922,174700,6210,6210,6210,6210,6210,0
20230922,174600,6210,6210,6210,6210,6210,0
20230922,174500,6210,6210,6210,6210,6210,0
20230922,174400,6210,6210,6210,6210,6210,0
20230922,174300,6210,6210,6210,6210,6210,0
20230922,174200,6210,6210,6210,6210,6210,0
20230922,174100,6210,6210,6210,6210,6210,0
20230922,174000,6210,6210,6210,6210,6210,0
20230922,173900,6210,6210,6210,6210,6210,0
20230922,173800,6210,6210,6210,6210,6210,0
20230922,173700,6210,6210,6210,6210,6210,0
20230922,173600,6210,6210,6210,6210,6210,0
20230922,173500,6210,6210,6210,6210,6210,0
20230922,173400,6210,6210,6210,6210,6210,0
20230922,173300,6210,6210,6210,6210,6210,0
20230922,173200,6210,6210,6210,6210,6210,0
20230922,173100,6210,6210,6210,6210,6210,0
20230922,173000,6210,6210,6210,6210,6210,0
20230922,172900,6210,6210,6210,6210,6210,0
20230922,172800,6210,6210,6210,6210,6210,1
20230922,172700,6210,6210,6210,6210,6210,0
20230922,172600,6210,6210,6210,6210,6210,0
20230922,172500,6210,6210,6210,6210,6210,0
20230922,172400,6210,6210,6210,6210,6210,0
20230922,172300,6210,6210,6210,6210,6210,0
20230922,172200,6210,6210,6210,6210,6210,0
20230922,172100,6210,6210,6210,6210,6210,0
20230922,172000,6210,6210,6210,6210,6210,0
20230922,171900,6210,6210,6210,6210,6210,0
20230922,171800,6210,6210,6210,6210,6210,0
20230922,171700,6210,6210,6210,6210,6210,0
20230922,171600,6210,6210,6210,6210,6210,0
20230922,171500,6210,6210,6210,6210,6210,0
20230922,171400,6210,6210,6210,6210,6210,0
20230922,171300,6210,6210,6210,6210,6210,0
20230922,171200,6210,6210,6210,6210,6210,0
20230922,171100,6210,6210,6210,6210,6210,0
20230922,171000,6210,6210,6210,6210,6210,0
20230922,170900,6210,6210,6210,6210,6210,0
20230922,170800,6210,6210,6210,6210,6210,0
20230922,170700,6210,6210,6210,6210,6210,0
20230922,170600,6210,6210,6210,6210,6210,0
20230922,170500,6210,6210,6210,6210,6210,0
20230922,170400,6210,6210,6210,6210,6210,0
20230922,170300,6210,6210,6210,6210,6210,0
20230922,170200,6210,6210,6210,6210,6210,0
20230922,170100,6210,6210,6210,6210,6210,0
20230922,170000,6210,6210,6210,6210,6210,0
20230922,165900,6210,6210,6210,6210,6210,0
20230922,165800,6210,6210,6210,6210,6210,1
20230922,165700,6210,6210,6210,6210,6210,0
20230922,165600,6210,6210,6210,6210,6210,0
20230922,165500,6210,6210,6210,6210,6210,0
20230922,165400,6210,6210,6210,6210,6210,0
20230922,165300,6210,6210,6210,6210,6210,0
20230922,165200,6210,6210,6210,6210,6210,0
20230922,165100,6210,6210,6210,6210,6210,0
20230922,165000,6210,6210,6210,6210,6210,0
20230922,164900,6210,6210,6210,6210,6210,0
20230922,164800,6210,6210,6210,6210,6210,0
20230922,164700,6210,6210,6210,6210,6210,0
20230922,164600,6210,6210,6210,6210,6210,0
20230922,164500,6210,6210,6210,6210,6210,0
20230922,164400,6210,6210,6210,6210,6210,0
20230922,164300,6210,6210,6210,6210,6210,0
20230922,164200,6210,6210,6210,6210,6210,0
20230922,164100,6210,6210,6210,6210,6210,0
20230922,164000,6210,6210,6210,6210,6210,0
20230922,163900,6210,6210,6210,6210,6210,0
20230922,163800,6210,6210,6210,6210,6210,0
20230922,163700,6210,6210,6210,6210,6210,0
20230922,163600,6210,6210,6210,6210,6210,0
20230922,163500,6210,6210,6210,6210,6210,0
20230922,163400,6210,6210,6210,6210,6210,0
20230922,163300,6210,6210,6210,6210,6210,0
20230922,163200,6210,6210,6210,6210,6210,0
20230922,163100,6210,6210,6210,6210,6210,0
20230922,163000,6210,6210,6210,6210,6210,0
20230922,162900,6210,6210,6210,6210,6210,0
20230922,162800,6210,6210,6210,6210,6210,1
20230922,162700,6210,6210,6210,6210,6210,0
20230922,162600,6210,6210,6210,6210,6210,0
20230922,162500,6210,6210,6210,6210,6210,0
20230922,162400,6210,6210,6210,6210,6210,0
20230922,162300,6210,6210,6210,6210,6210,0
20230922,162200,6210,6210,6210,6210,6210,0
20230922,162100,6210,6210,6210,6210,6210,0
20230922,162000,6210,6210,6210,6210,6210,0
20230922,161900,6210,6210,6210,6210,6210,0
20230922,161800,6210,6210,6210,6210,6210,0
20230922,161700,6210,6210,6210,6210,6210,0
20230922,161600,6210,6210,6210,6210,6210,0
20230922,161500,6210,6210,6210,6210,6210,0
20230922,161400,6210,6210,6210,6210,6210,0
20230922,161300,6210,6210,6210,6210,6210,0
20230922,161200,6210,6210,6210,6210,6210,0
20230922,161100,6210,6210,6210,6210,6210,0
20230922,161000,6210,6210,6210,6210,6210,0
20230922,160900,6210,6210,6210,6210,6210,0
20230922,160800,6210,6210,6210,6210,6210,0
20230922,160700,6210,6210,6210,6210,6210,0
20230922,160600,6210,6210,6210,6210,6210,0
20230922,160500,6210,6210,6210,6210,6210,0
20230922,160400,6210,6210,6210,6210,6210,0
20230922,160300,6210,6210,6210,6210,6210,0
20230922,160200,6210,6210,6210,6210,6210,0
20230922,160100,6210,6210,6210,6210,6210,0
20230922,160000,6210,6210,6210,6210,6210,0
20230922,155900,6210,6210,6210,6210,6210,0
20230922,155800,6210,6210,6210,6210,6210,1
20230922,155700,6210,6210,6210,6210,6210,0
20230922,155600,6210,6210,6210,6210,6210,0
20230922,155500,6210,6210,6210,6210,6210,0
20230922,155400,6210,6210,6210,6210,6210,0
20230922,155300,6210,6210,6210,6210,6210,0
20230922,155200,6210,6210,6210,6210,6210,0
20230922,155100,6210,6210,6210,6210,6210,0
20230922,155000,6210,6210,6210,6210,6210,0
20230922,154900,6210,6210,6210,6210,6210,0
20230922,154800,6210,6210,6210,6210,6210,0
20230922,154700,6210,6210,6210,6210,6210,0
20230922,154600,6210,6210,6210,6210,6210,0
20230922,154500,6210,6210,6210,6210,6210,0
20230922,154400,6210,6210,6210,6210,6210,0
20230922,154300,6210,6210,6210,6210,6210,0
20230922,154200,6210,6210,6210,6210,6210,0
20230922,154100,6210,6210,6210,6210,6210,0
20230922,154000,6210,6210,6210,6210,6210,0
20230922,153900,6210,6210,6210,6210,6210,0
20230922,153800,6210,6210,6210,6210,6210,0
20230922,153700,6210,6210,6210,6210,6210,0
20230922,153600,6210,6210,6210,6210,6210,0
20230922,153500,6210,6210,6210,6210,6210,0
20230922,153400,6210,6210,6210,6210,6210,0
20230922,153300,6210,6210,6210,6210,6210,0
20230922,153200,6210,6210,6210,6210,6210,0
20230922,153100,6210,6210,6210,6210,6210,0
20230922,153000,6210,6210,6210,6210,6210,0
20230922,152900,6210,6210,6210,6210,6210,0
20230922,152800,6210,6210,6210,6210,6210,0
20230922,152700,6210,6210,6210,6210,6210,0
20230922,152600,6210,6210,6210,6210,6210,0
20230922,152500,6210,6210,6210,6210,6210,0
20230922,152400,6210,6210,6210,6210,6210,0
20230922,152300,6210,6210,6210,6210,6210,0
20230922,152200,6210,6210,6210,6210,6210,0
20230922,152100,6210,6210,6210,6210,6210,0
20230922,152000,6210,6210,6210,6210,6210,0
20230922,151900,6210,6210,6210,6210,6210,0
20230922,151800,6210,6210,6210,6210,6210,0
20230922,151700,6210,6210,6210,6210,6210,0
20230922,151600,6210,6210,6210,6210,6210,0
20230922,151500,6210,6210,6210,6210,6210,0
20230922,151400,6210,6210,6210,6210,6210,0
20230922,151300,6210,6210,6210,6210,6210,0
20230922,151200,6210,6210,6210,6210,6210,0
20230922,151100,6210,6210,6210,6210,6210,0
20230922,151000,6210,6210,6210,6210,6210,0
20230922,150900,6210,6210,6210,6210,6210,0
20230922,150800,6210,6210,6210,6210,6210,0
20230922,150700,6210,6210,6210,6210,6210,0
20230922,150600,6210,6210,6210,6210,6210,0
20230922,150500,6210,6210,6210,6210,6210,0
20230922,150400,6210,6210,6210,6210,6210,0
20230922,150300,6210,6210,6210,6210,6210,0
20230922,150200,6210,6210,6210,6210,6210,0
20230922,150100,6210,6210,6210,6210,6210,0
20230922,150000,6210,6210,6210,6210,6210,0
20230922,145900,6210,6210,6210,6210,6210,0
20230922,145800,6210,6210,6210,6210,6210,0
20230922,145700,6210,6210,6210,6210,6210,0
20230922,145600,6210,6210,6210,6210,6210,0
20230922,145500,6210,6210,6210,6210,6210,0
20230922,145400,6210,6210,6210,6210,6210,0
20230922,145300,6210,6210,6210,6210,6210,0
20230922,145200,6210,6210,6210,6210,6210,0
20230922,145100,6210,6210,6210,6210,6210,0
20230922,145000,6210,6210,6210,6210,6210,0
20230922,144900,6210,6210,6210,6210,6210,0
20230922,144800,6210,6210,6210,6210,6210,0
20230922,144700,6210,6210,6210,6210,6210,0
20230922,144600,6210,6210,6210,6210,6210,0
20230922,144500,6210,6210,6210,6210,6210,0
20230922,144400,6210,6210,6210,6210,6210,0
20230922,144300,6210,6210,6210,6210,6210,0
20230922,144200,6210,6210,6210,6210,6210,0
20230922,144100,6210,6210,6210,6210,6210,0
20230922,144000,6210,6210,6210,6210,6210,0
20230922,143900,6210,6210,6210,6210,6210,0
20230922,143800,6210,6210,6210,6210,6210,0
20230922,143700,6210,6210,6210,6210,6210,0
20230922,143600,6210,6210,6210,6210,6210,0
20230922,143500,6210,6210,6210,6210,6210,0
20230922,143400,6210,6210,6210,6210,6210,0
20230922,143300,6210,6210,6210,6210,6210,0
20230922,143200,6210,6210,6210,6210,6210,0
20230922,143100,6210,6210,6210,6210,6210,0
20230922,143000,6210,6210,6210,6210,6210,0
20230922,142900,6210,6210,6210,6210,6210,0
20230922,142800,6210,6210,6210,6210,6210,0
20230922,142700,6210,6210,6210,6210,6210,0
20230922,142600,6210,6210,6210,6210,6210,0
20230922,142500,6210,6210,6210,6210,6210,0
20230922,142400,6210,6210,6210,6210,6210,0
20230922,142300,6210,6210,6210,6210,6210,0
20230922,142200,6210,6210,6210,6210,6210,0
20230922,142100,6210,6210,6210,6210,6210,0
20230922,142000,6210,6210,6210,6210,6210,0
20230922,141900,6210,6210,6210,6210,6210,0
20230922,141800,6210,6210,6210,6210,6210,0
20230922,141700,6210,6210,6210,6210,6210,0
20230922,141600,6210,6210,6210,6210,6210,0
20230922,141500,6210,6210,6210,6210,6210,0
20230922,141400,6210,6210,6210,6210,6210,0
20230922,141300,6210,6210,6210,6210,6210,0
20230922,141200,6210,6210,6210,6210,6210,0
20230922,141100,6210,6210,6210,6210,6210,0
20230922,141000,6210,6210,6210,6210,6210,0
20230922,140900,6210,6210,6210,6210,6210,0
20230922,140800,6210,6210,6210,6210,6210,0
20230922,140700,6210,6210,6210,6210,6210,0
20230922,140600,6210,6210,6210,6210,6210,0
20230922,140500,6210,6210,6210,6210,6210,0
20230922,140400,6210,6210,6210,6210,6210,0
20230922,140300,6210,6210,6210,6210,6210,0
20230922,140200,6210,6210,6210,6210,6210,0
20230922,140100,6210,6210,6210,6210,6210,0
20230922,140000,6210,6210,6210,6210,6210,0
20230922,135900,6210,6210,6210,6210,6210,0
20230922,135800,6210,6210,6210,6210,6210,0
20230922,135700,6210,6210,6210,6210,6210,0
20230922,135600,6210,6210,6210,6210,6210,0
20230922,135500,6210,6210,6210,6210,6210,0
20230922,135400,6210,6210,6210,6210,6210,0
20230922,135300,6210,6210,6210,6210,6210,0
20230922,135200,6210,6210,6210,6210,6210,0
20230922,135100,6210,6210,6210,6210,6210,0
20230922,135000,6210,6210,6210,6210,6210,0
20230922,134900,6210,6210,6210,6210,6210,0
20230922,134800,6210,6210,6210,6210,6210,0
20230922,134700,6210,6210,6210,6210,6210,0
20230922,134600,6210,6210,6210,6210,6210,0
20230922,134500,6210,6210,6210,6210,6210,0
20230922,134400,6210,6210,6210,6210,6210,0
20230922,134300,6210,6210,6210,6210,6210,0
20230922,134200,6210,6210,6210,6210,6210,0
20230922,134100,6210,6210,6210,6210,6210,0
20230922,134000,6210,6210,6210,6210,6210,0
20230922,133900,6210,6210,6210,6210,6210,0
20230922,133800,6210,6210,6210,6210,6210,0
20230922,133700,6210,6210,6210,6210,6210,0
20230922,133600,6210,6210,6210,6210,6210,0
20230922,133500,6210,6210,6210,6210,6210,0
20230922,133400,6210,6210,6210,6210,6210,0
20230922,133300,6210,6210,6210,6210,6210,0
20230922,133200,6210,6210,6210,6210,6210,0
20230922,133100,6210,6210,6210,6210,6210,0
20230922,133000,6210,6210,6210,6210,6210,0
20230922,132900,6210,6210,6210,6210,6210,0
20230922,132800,6210,6210,6210,6210,6210,0
20230922,132700,6210,6210,6210,6210,6210,0
20230922,132600,6210,6210,6210,6210,6210,0
20230922,132500,6210,6210,6210,6210,6210,0
20230922,132400,6210,6210,6210,6210,6210,0
20230922,132300,6210,6210,6210,6210,6210,0
20230922,132200,6210,6210,6210,6210,6210,0
20230922,132100,6210,6210,6210,6210,6210,0
20230922,132000,6210,6210,6210,6210,6210,0
20230922,131900,6210,6210,6210,6210,6210,0
20230922,131800,6210,6210,6210,6210,6210,0
20230922,131700,6210,6210,6210,6210,6210,0
20230922,131600,6210,6210,6210,6210,6210,0
20230922,131500,6210,6210,6210,6210,6210,0
20230922,131400,6210,6210,6210,6210,6210,0
20230922,131300,6210,6210,6210,6210,6210,0
20230922,131200,6210,6210,6210,6210,6210,0
20230922,131100,6210,6210,6210,6210,6210,0
20230922,131000,6210,6210,6210,6210,6210,0
20230922,130900,6210,6210,6210,6210,6210,0
20230922,130800,6210,6210,6210,6210,6210,0
20230922,130700,6210,6210,6210,6210,6210,0
20230922,130600,6210,6210,6210,6210,6210,0
20230922,130500,6210,6210,6210,6210,6210,0
20230922,130400,6210,6210,6210,6210,6210,0
20230922,130300,6210,6210,6210,6210,6210,0
20230922,130200,6210,6210,6210,6210,6210,0
20230922,130100,6210,6210,6210,6210,6210,0
20230922,130000,6210,6210,6210,6210,6210,0
20230922,125900,6210,6210,6210,6210,6210,0
20230922,125800,6210,6210,6210,6210,6210,0
20230922,125700,6210,6210,6210,6210,6210,0
20230922,125600,6210,6210,6210,6210,6210,0
20230922,125500,6210,6210,6210,6210,6210,0
20230922,125400,6210,6210,6210,6210,6210,0
20230922,125300,6210,6210,6210,6210,6210,0
20230922,125200,6210,6210,6210,6210,6210,0
20230922,125100,6210,6210,6210,6210,6210,0
20230922,125000,6210,6210,6210,6210,6210,0
20230922,124900,6210,6210,6210,6210,6210,0
20230922,124800,6210,6210,6210,6210,6210,0
20230922,124700,6210,6210,6210,6210,6210,0
20230922,124600,6210,6210,6210,6210,6210,0
20230922,124500,6210,6210,6210,6210,6210,0
20230922,124400,6210,6210,6210,6210,6210,0
20230922,124300,6210,6210,6210,6210,6210,0
20230922,124200,6210,6210,6210,6210,6210,0
20230922,124100,6210,6210,6210,6210,6210,0
20230922,124000,6210,6210,6210,6210,6210,0
20230922,123900,6210,6210,6210,6210,6210,0
20230922,123800,6210,6210,6210,6210,6210,0
20230922,123700,6210,6210,6210,6210,6210,0
20230922,123600,6210,6210,6210,6210,6210,0
20230922,123500,6210,6210,6210,6210,6210,0
20230922,123400,6210,6210,6210,6210,6210,0
20230922,123300,6210,6210,6210,6210,6210,0
20230922,123200,6210,6210,6210,6210,6210,0
20230922,123100,6210,6210,6210,6210,6210,0
20230922,123000,6210,6210,6210,6210,6210,0
20230922,122900,6210,6210,6210,6210,6210,0
20230922,122800,6210,6210,6210,6210,6210,0
20230922,122700,6210,6210,6210,6210,6210,0
20230922,122600,6210,6210,6210,6210,6210,0
20230922,122500,6210,6210,6210,6210,6210,0
20230922,122400,6210,6210,6210,6210,6210,0
20230922,122300,6210,6210,6210,6210,6210,0
20230922,122200,6210,6210,6210,6210,6210,0
20230922,122100,6210,6210,6210,6210,6210,0
20230922,122000,6210,6210,6210,6210,6210,0
20230922,121900,6210,6210,6210,6210,6210,0
20230922,121800,6210,6210,6210,6210,6210,0
20230922,121700,6210,6210,6210,6210,6210,0
20230922,121600,6210,6210,6210,6210,6210,0
20230922,121500,6210,6210,6210,6210,6210,0
20230922,121400,6210,6210,6210,6210,6210,0
20230922,121300,6210,6210,6210,6210,6210,0
20230922,121200,6210,6210,6210,6210,6210,0
20230922,121100,6210,6210,6210,6210,6210,0
20230922,121000,6210,6210,6210,6210,6210,0
20230922,120900,6210,6210,6210,6210,6210,0
20230922,120800,6210,6210,6210,6210,6210,0
20230922,120700,6210,6210,6210,6210,6210,0
20230922,120600,6210,6210,6210,6210,6210,0
20230922,120500,6210,6210,6210,6210,6210,0
20230922,120400,6210,6210,6210,6210,6210,0
20230922,120300,6210,6210,6210,6210,6210,0
20230922,120200,6210,6210,6210,6210,6210,0
20230922,120100,6210,6210,6210,6210,6210,0
20230922,120000,6210,6210,6210,6210,6210,0
20230922,115900,6210,6210,6210,6210,6210,0
20230922,115800,6210,6210,6210,6210,6210,0
20230922,115700,6210,6210,6210,6210,6210,0
20230922,115600,6210,6210,6210,6210,6210,0
20230922,115500,6210,6210,6210,6210,6210,0
20230922,115400,6210,6210,6210,6210,6210,0
20230922,115300,6210,6210,6210,6210,6210,0
20230922,115200,6210,6210,6210,6210,6210,0
20230922,115100,6210,6210,6210,6210,6210,0
20230922,115000,6210,6210,6210,6210,6210,0
20230922,114900,6210,6210,6210,6210,6210,0
20230922,114800,6210,6210,6210,6210,6210,0
20230922,114700,6210,6210,6210,6210,6210,0
20230922,114600,6210,6210,6210,6210,6210,0
20230922,114500,6210,6210,6210,6210,6210,0
20230922,114400,6210,6210,6210,6210,6210,0
20230922,114300,6210,6210,6210,6210,6210,0
20230922,114200,6210,6210,6210,6210,6210,0
20230922,114100,6210,6210,6210,6210,6210,0
20230922,114000,6210,6210,6210,6210,6210,0
20230922,113900,6210,6210,6210,6210,6210,0
20230922,113800,6210,6210,6210,6210,6210,0
20230922,113700,6210,6210,6210,6210,6210,0
20230922,113600,6210,6210,6210,6210,6210,0
20230922,113500,6210,6210,6210,6210,6210,0
20230922,113400,6210,6210,6210,6210,6210,0
20230922,113300,6210,6210,6210,6210,6210,0
20230922,113200,6210,6210,6210,6210,6210,0
20230922,113100,6210,6210,6210,6210,6210,0
20230922,113000,6210,6210,6210,6210,6210,0
20230922,112900,6210,6210,6210,6210,6210,0
20230922,112800,6210,6210,6210,6210,6210,0
20230922,112700,6210,6210,6210,6210,6210,0
20230922,112600,6210,6210,6210,6210,6210,0
20230922,112500,6210,6210,6210,6210,6210,0
20230922,112400,6210,6210,6210,6210,6210,0
20230922,112300,6210,6210,6210,6210,6210,0
20230922,112200,6210,6210,6210,6210,6210,0
20230922,112100,6210,6210,6210,6210,6210,0
20230922,112000,6210,6210,6210,6210,6210,0
20230922,111900,6210,6210,6210,6210,6210,0
20230922,111800,6210,6210,6210,6210,6210,0
20230922,111700,6210,6210,6210,6210,6210,0
20230922,111600,6210,6210,6210,6210,6210,0
20230922,111500,6210,6210,6210,6210,6210,0
20230922,111400,6210,6210,6210,6210,6210,0
20230922,111300,6210,6210,6210,6210,6210,0
20230922,111200,6210,6210,6210,6210,6210,0
20230922,111100,6210,6210,6210,6210,6210,0
20230922,111000,6210,6210,6210,6210,6210,0
20230922,110900,6210,6210,6210,6210,6210,0
20230922,110800,6210,6210,6210,6210,6210,0
20230922,110700,6210,6210,6210,6210,6210,0
20230922,110600,6210,6210,6210,6210,6210,0
20230922,110500,6210,6210,6210,6210,6210,0
20230922,110400,6210,6210,6210,6210,6210,0
20230922,110300,6210,6210,6210,6210,6210,0
20230922,110200,6210,6210,6210,6210,6210,0
20230922,110100,6210,6210,6210,6210,6210,0
20230922,110000,6210,6210,6210,6210,6210,0
20230922,105900,6210,6210,6210,6210,6210,0
20230922,105800,6210,6210,6210,6210,6210,0
20230922,105700,6210,6210,6210,6210,6210,0
20230922,105600,6210,6210,6210,6210,6210,0
20230922,105500,6210,6210,6210,6210,6210,0
20230922,105400,6210,6210,6210,6210,6210,0
20230922,105300,6210,6210,6210,6210,6210,0
20230922,105200,6210,6210,6210,6210,6210,0
20230922,105100,6210,6210,6210,6210,6210,0
20230922,105000,6210,6210,6210,6210,6210,0
20230922,104900,6210,6210,6210,6210,6210,0
20230922,104800,6210,6210,6210,6210,6210,0
20230922,104700,6210,6210,6210,6210,6210,0
20230922,104600,6210,6210,6210,6210,6210,0
20230922,104500,6210,6210,6210,6210,6210,0
20230922,104400,6210,6210,6210,6210,6210,0
20230922,104300,6210,6210,6210,6210,6210,0
20230922,104200,6210,6210,6210,6210,6210,0
20230922,104100,6210,6210,6210,6210,6210,0
20230922,104000,6210,6210,6210,6210,6210,0
20230922,103900,6210,6210,6210,6210,6210,0
20230922,103800,6210,6210,6210,6210,6210,0
20230922,103700,6210,6210,6210,6210,6210,0
20230922,103600,6210,6210,6210,6210,6210,0
20230922,103500,6210,6210,6210,6210,6210,0
20230922,103400,6210,6210,6210,6210,6210,0
20230922,103300,6210,6210,6210,6210,6210,0
20230922,103200,6210,6210,6210,6210,6210,0
20230922,103100,6210,6210,6210,6210,6210,0
20230922,103000,6210,6210,6210,6210,6210,0
20230922,102900,6210,6210,6210,6210,6210,0
20230922,102800,6210,6210,6210,6210,6210,0
20230922,102700,6210,6210,6210,6210,6210,0
20230922,102600,6210,6210,6210,6210,6210,0
20230922,102500,6210,6210,6210,6210,6210,0
20230922,102400,6210,6210,6210,6210,6210,0
20230922,102300,6210,6210,6210,6210,6210,0
20230922,102200,6210,6210,6210,6210,6210,0
20230922,102100,6210,6210,6210,6210,6210,0
20230922,102000,6210,6210,6210,6210,6210,0
20230922,101900,6210,6210,6210,6210,6210,0
20230922,101800,6210,6210,6210,6210,6210,0
20230922,101700,6210,6210,6210,6210,6210,0
20230922,101600,6210,6210,6210,6210,6210,0
20230922,101500,6210,6210,6210,6210,6210,0
20230922,101400,6210,6210,6210,6210,6210,0
20230922,101300,6210,6210,6210,6210,6210,0
20230922,101200,6210,6210,6210,6210,6210,0
20230922,101100,6210,6210,6210,6210,6210,0
20230922,101000,6210,6210,6210,6210,6210,0
20230922,100900,6210,6210,6210,6210,6210,0
20230922,100800,6210,6210,6210,6210,6210,0
20230922,100700,6210,6210,6210,6210,6210,0
20230922,100600,6210,6210,6210,6210,6210,0
20230922,100500,6210,6210,6210,6210,6210,0
20230922,100400,6210,6210,6210,6210,6210,0
20230922,100300,6210,6210,6210,6210,6210,0
20230922,100200,6210,6210,6210,6210,6210,0
20230922,100100,6210,6210,6210,6210,6210,0
20230922,100000,6210,6210,6210,6210,6210,0
20230922,095900,6210,6210,6210,6210,6210,0
20230922,095800,6210,6210,6210,6210,6210,0
20230922,095700,6210,6210,6210,6210,6210,0
20230922,095600,6210,6210,6210,6210,6210,0
20230922,095500,6210,6210,6210,6210,6210,0
20230922,095400,6210,6210,6210,6210,6210,0
20230922,095300,6210,6210,6210,6210,6210,0
20230922,095200,6210,6210,6210,6210,6210,0
20230922,095100,6210,6210,6210,6210,6210,0
20230922,095000,6210,6210,6210,6210,6210,0
20230922,094900,6210,6210,6210,6210,6210,0
20230922,094800,6210,6210,6210,6210,6210,0
20230922,094700,6210,6210,6210,6210,6210,0
20230922,094600,6210,6210,6210,6210,6210,0
20230922,094500,6210,6210,6210,6210,6210,0
20230922,094400,6210,6210,6210,6210,6210,0
20230922,094300,6210,6210,6210,6210,6210,0
20230922,094200,6210,6210,6210,6210,6210,0
20230922,094100,6210,6210,6210,6210,6210,0
20230922,094000,6210,6210,6210,6210,6210,0
20230922,093900,6210,6210,6210,6210,6210,0
20230922,093800,6210,6210,6210,6210,6210,0
20230922,093700,6210,6210,6210,6210,6210,0
20230922,093600,6210,6210,6210,6210,6210,0
20230922,093500,6210,6210,6210,6210,6210,0
20230922,093400,6210,6210,6210,6210,6210,0
20230922,093300,6210,6210,6210,6210,6210,0
20230922,093200,6210,6210,6210,6210,6210,0
20230922,093100,6210,6210,6210,6210,6210,0
20230922,093000,6210,6210,6210,6210,6210,0
20230922,092900,6210,6210,6210,6210,6210,0
20230922,092800,6210,6210,6210,6210,6210,0
20230922,092700,6210,6210,6210,6210,6210,0
20230922,092600,6210,6210,6210,6210,6210,0
20230922,092500,6210,6210,6210,6210,6210,0
20230922,092400,6210,6210,6210,6210,6210,0
20230922,092300,6210,6210,6210,6210,6210,0
20230922,092200,6210,6210,6210,6210,6210,0
20230922,092100,6210,6210,6210,6210,6210,0
20230922,092000,6210,6210,6210,6210,6210,0
20230922,091900,6210,6210,6210,6210,6210,1
20230922,091800,0,5400,5400,5400,5400,0
20230922,091700,0,5400,5400,5400,5400,0
20230922,091600,0,5400,5400,5400,5400,0
20230922,091500,0,5400,5400,5400,5400,0
20230922,091400,0,5400,5400,5400,5400,0
20230922,091300,0,5400,5400,5400,5400,0
20230922,091200,0,5400,5400,5400,5400,0
20230922,091100,0,5400,5400,5400,5400,0
20230922,091000,0,5400,5400,5400,5400,0
20230922,090900,0,5400,5400,5400,5400,0
20230922,090800,0,5400,5400,5400,5400,0
20230922,090700,0,5400,5400,5400,5400,0
20230922,090600,0,5400,5400,5400,5400,0
20230922,090500,0,5400,5400,5400,5400,0
20230922,090400,0,5400,5400,5400,5400,0
20230922,090300,0,5400,5400,5400,5400,0
20230922,090200,0,5400,5400,5400,5400,0
20230922,090100,0,5400,5400,5400,5400,0
20230922,090000,0,5400,5400,5400,5400,0