stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,203000,914710,2205,2205,2205,2205,22
20230608,202900,914710,2205,2205,2205,2205,0
20230608,202800,914710,2205,2205,2205,2205,0
20230608,202700,914710,2205,2205,2205,2205,0
20230608,202600,914710,2205,2205,2205,2205,0
20230608,202500,914710,2205,2205,2205,2205,0
20230608,202400,914710,2205,2205,2205,2205,0
20230608,202300,914710,2205,2205,2205,2205,0
20230608,202200,914710,2205,2205,2205,2205,0
20230608,202100,914710,2205,2205,2205,2205,0
20230608,202000,914710,2205,2205,2205,2205,0
20230608,201900,914710,2205,2205,2205,2205,0
20230608,201800,914710,2205,2205,2205,2205,0
20230608,201700,914710,2205,2205,2205,2205,0
20230608,201600,914710,2205,2205,2205,2205,0
20230608,201500,914710,2205,2205,2205,2205,0
20230608,201400,914710,2205,2205,2205,2205,0
20230608,201300,914710,2205,2205,2205,2205,0
20230608,201200,914710,2205,2205,2205,2205,0
20230608,201100,914710,2205,2205,2205,2205,0
20230608,201000,914710,2205,2205,2205,2205,0
20230608,200900,914710,2205,2205,2205,2205,0
20230608,200800,914710,2205,2205,2205,2205,0
20230608,200700,914710,2205,2205,2205,2205,0
20230608,200600,914710,2205,2205,2205,2205,0
20230608,200500,914710,2205,2205,2205,2205,0
20230608,200400,914710,2205,2205,2205,2205,0
20230608,200300,914710,2205,2205,2205,2205,0
20230608,200200,914710,2205,2205,2205,2205,0
20230608,200100,914710,2205,2205,2205,2205,0
20230608,200000,914710,2205,2205,2205,2205,22
20230608,195900,914710,2205,2205,2205,2205,0
20230608,195800,914710,2205,2205,2205,2205,0
20230608,195700,914710,2205,2205,2205,2205,0
20230608,195600,914710,2205,2205,2205,2205,0
20230608,195500,914710,2205,2205,2205,2205,0
20230608,195400,914710,2205,2205,2205,2205,0
20230608,195300,914710,2205,2205,2205,2205,0
20230608,195200,914710,2205,2205,2205,2205,0
20230608,195100,914710,2205,2205,2205,2205,0
20230608,195000,914710,2205,2205,2205,2205,0
20230608,194900,914710,2205,2205,2205,2205,0
20230608,194800,914710,2205,2205,2205,2205,0
20230608,194700,914710,2205,2205,2205,2205,0
20230608,194600,914710,2205,2205,2205,2205,0
20230608,194500,914710,2205,2205,2205,2205,0
20230608,194400,914710,2205,2205,2205,2205,0
20230608,194300,914710,2205,2205,2205,2205,0
20230608,194200,914710,2205,2205,2205,2205,0
20230608,194100,914710,2205,2205,2205,2205,0
20230608,194000,914710,2205,2205,2205,2205,0
20230608,193900,914710,2205,2205,2205,2205,0
20230608,193800,914710,2205,2205,2205,2205,0
20230608,193700,914710,2205,2205,2205,2205,0
20230608,193600,914710,2205,2205,2205,2205,0
20230608,193500,914710,2205,2205,2205,2205,0
20230608,193400,914710,2205,2205,2205,2205,0
20230608,193300,914710,2205,2205,2205,2205,0
20230608,193200,914710,2205,2205,2205,2205,0
20230608,193100,914710,2205,2205,2205,2205,0
20230608,193000,914710,2205,2205,2205,2205,22
20230608,192900,914710,2205,2205,2205,2205,0
20230608,192800,914710,2205,2205,2205,2205,0
20230608,192700,914710,2205,2205,2205,2205,0
20230608,192600,914710,2205,2205,2205,2205,0
20230608,192500,914710,2205,2205,2205,2205,0
20230608,192400,914710,2205,2205,2205,2205,0
20230608,192300,914710,2205,2205,2205,2205,0
20230608,192200,914710,2205,2205,2205,2205,0
20230608,192100,914710,2205,2205,2205,2205,0
20230608,192000,914710,2205,2205,2205,2205,0
20230608,191900,914710,2205,2205,2205,2205,0
20230608,191800,914710,2205,2205,2205,2205,0
20230608,191700,914710,2205,2205,2205,2205,0
20230608,191600,914710,2205,2205,2205,2205,0
20230608,191500,914710,2205,2205,2205,2205,0
20230608,191400,914710,2205,2205,2205,2205,0
20230608,191300,914710,2205,2205,2205,2205,0
20230608,191200,914710,2205,2205,2205,2205,0
20230608,191100,914710,2205,2205,2205,2205,0
20230608,191000,914710,2205,2205,2205,2205,0
20230608,190900,914710,2205,2205,2205,2205,0
20230608,190800,914710,2205,2205,2205,2205,0
20230608,190700,914710,2205,2205,2205,2205,0
20230608,190600,914710,2205,2205,2205,2205,0
20230608,190500,914710,2205,2205,2205,2205,0
20230608,190400,914710,2205,2205,2205,2205,0
20230608,190300,914710,2205,2205,2205,2205,0
20230608,190200,914710,2205,2205,2205,2205,0
20230608,190100,914710,2205,2205,2205,2205,0
20230608,190000,914710,2205,2205,2205,2205,22
20230608,185900,914710,2205,2205,2205,2205,0
20230608,185800,914710,2205,2205,2205,2205,0
20230608,185700,914710,2205,2205,2205,2205,0
20230608,185600,914710,2205,2205,2205,2205,0
20230608,185500,914710,2205,2205,2205,2205,0
20230608,185400,914710,2205,2205,2205,2205,0
20230608,185300,914710,2205,2205,2205,2205,0
20230608,185200,914710,2205,2205,2205,2205,0
20230608,185100,914710,2205,2205,2205,2205,0
20230608,185000,914710,2205,2205,2205,2205,0
20230608,184900,914710,2205,2205,2205,2205,0
20230608,184800,914710,2205,2205,2205,2205,0
20230608,184700,914710,2205,2205,2205,2205,0
20230608,184600,914710,2205,2205,2205,2205,0
20230608,184500,914710,2205,2205,2205,2205,0
20230608,184400,914710,2205,2205,2205,2205,0
20230608,184300,914710,2205,2205,2205,2205,0
20230608,184200,914710,2205,2205,2205,2205,0
20230608,184100,914710,2205,2205,2205,2205,0
20230608,184000,914710,2205,2205,2205,2205,0
20230608,183900,914710,2205,2205,2205,2205,0
20230608,183800,914710,2205,2205,2205,2205,0
20230608,183700,914710,2205,2205,2205,2205,0
20230608,183600,914710,2205,2205,2205,2205,0
20230608,183500,914710,2205,2205,2205,2205,0
20230608,183400,914710,2205,2205,2205,2205,0
20230608,183300,914710,2205,2205,2205,2205,0
20230608,183200,914710,2205,2205,2205,2205,0
20230608,183100,914710,2205,2205,2205,2205,0
20230608,183000,914710,2205,2205,2205,2205,22
20230608,182900,914710,2205,2205,2205,2205,0
20230608,182800,914710,2205,2205,2205,2205,0
20230608,182700,914710,2205,2205,2205,2205,0
20230608,182600,914710,2205,2205,2205,2205,0
20230608,182500,914710,2205,2205,2205,2205,0
20230608,182400,914710,2205,2205,2205,2205,0
20230608,182300,914710,2205,2205,2205,2205,0
20230608,182200,914710,2205,2205,2205,2205,0
20230608,182100,914710,2205,2205,2205,2205,0
20230608,182000,914710,2205,2205,2205,2205,0
20230608,181900,914710,2205,2205,2205,2205,0
20230608,181800,914710,2205,2205,2205,2205,0
20230608,181700,914710,2205,2205,2205,2205,0
20230608,181600,914710,2205,2205,2205,2205,0
20230608,181500,914710,2205,2205,2205,2205,0
20230608,181400,914710,2205,2205,2205,2205,0
20230608,181300,914710,2205,2205,2205,2205,0
20230608,181200,914710,2205,2205,2205,2205,0
20230608,181100,914710,2205,2205,2205,2205,0
20230608,181000,914710,2205,2205,2205,2205,0
20230608,180900,914710,2205,2205,2205,2205,0
20230608,180800,914710,2205,2205,2205,2205,0
20230608,180700,914710,2205,2205,2205,2205,0
20230608,180600,914710,2205,2205,2205,2205,0
20230608,180500,914710,2205,2205,2205,2205,0
20230608,180400,914710,2205,2205,2205,2205,0
20230608,180300,914710,2205,2205,2205,2205,0
20230608,180200,914710,2205,2205,2205,2205,0
20230608,180100,914710,2205,2205,2205,2205,0
20230608,180000,914710,2205,2205,2205,2205,22
20230608,175900,914710,2205,2205,2205,2205,0
20230608,175800,914710,2205,2205,2205,2205,0
20230608,175700,914710,2205,2205,2205,2205,0
20230608,175600,914710,2205,2205,2205,2205,0
20230608,175500,914710,2205,2205,2205,2205,0
20230608,175400,914710,2205,2205,2205,2205,0
20230608,175300,914710,2205,2205,2205,2205,0
20230608,175200,914710,2205,2205,2205,2205,0
20230608,175100,914710,2205,2205,2205,2205,0
20230608,175000,914710,2205,2205,2205,2205,0
20230608,174900,914710,2205,2205,2205,2205,0
20230608,174800,914710,2205,2205,2205,2205,0
20230608,174700,914710,2205,2205,2205,2205,0
20230608,174600,914710,2205,2205,2205,2205,0
20230608,174500,914710,2205,2205,2205,2205,0
20230608,174400,914710,2205,2205,2205,2205,0
20230608,174300,914710,2205,2205,2205,2205,0
20230608,174200,914710,2205,2205,2205,2205,0
20230608,174100,914710,2205,2205,2205,2205,0
20230608,174000,914710,2205,2205,2205,2205,0
20230608,173900,914710,2205,2205,2205,2205,0
20230608,173800,914710,2205,2205,2205,2205,0
20230608,173700,914710,2205,2205,2205,2205,0
20230608,173600,914710,2205,2205,2205,2205,0
20230608,173500,914710,2205,2205,2205,2205,0
20230608,173400,914710,2205,2205,2205,2205,0
20230608,173300,914710,2205,2205,2205,2205,0
20230608,173200,914710,2205,2205,2205,2205,0
20230608,173100,914710,2205,2205,2205,2205,0
20230608,173000,914710,2205,2205,2205,2205,22
20230608,172900,914710,2205,2205,2205,2205,0
20230608,172800,914710,2205,2205,2205,2205,0
20230608,172700,914710,2205,2205,2205,2205,0
20230608,172600,914710,2205,2205,2205,2205,0
20230608,172500,914710,2205,2205,2205,2205,0
20230608,172400,914710,2205,2205,2205,2205,0
20230608,172300,914710,2205,2205,2205,2205,0
20230608,172200,914710,2205,2205,2205,2205,0
20230608,172100,914710,2205,2205,2205,2205,0
20230608,172000,914710,2205,2205,2205,2205,0
20230608,171900,914710,2205,2205,2205,2205,0
20230608,171800,914710,2205,2205,2205,2205,0
20230608,171700,914710,2205,2205,2205,2205,0
20230608,171600,914710,2205,2205,2205,2205,0
20230608,171500,914710,2205,2205,2205,2205,0
20230608,171400,914710,2205,2205,2205,2205,0
20230608,171300,914710,2205,2205,2205,2205,0
20230608,171200,914710,2205,2205,2205,2205,0
20230608,171100,914710,2205,2205,2205,2205,0
20230608,171000,914710,2205,2205,2205,2205,0
20230608,170900,914710,2205,2205,2205,2205,0
20230608,170800,914710,2205,2205,2205,2205,0
20230608,170700,914710,2205,2205,2205,2205,0
20230608,170600,914710,2205,2205,2205,2205,0
20230608,170500,914710,2205,2205,2205,2205,0
20230608,170400,914710,2205,2205,2205,2205,0
20230608,170300,914710,2205,2205,2205,2205,0
20230608,170200,914710,2205,2205,2205,2205,0
20230608,170100,914710,2205,2205,2205,2205,0
20230608,170000,914710,2205,2205,2205,2205,22
20230608,165900,914710,2205,2205,2205,2205,0
20230608,165800,914710,2205,2205,2205,2205,0
20230608,165700,914710,2205,2205,2205,2205,0
20230608,165600,914710,2205,2205,2205,2205,0
20230608,165500,914710,2205,2205,2205,2205,0
20230608,165400,914710,2205,2205,2205,2205,0
20230608,165300,914710,2205,2205,2205,2205,0
20230608,165200,914710,2205,2205,2205,2205,0
20230608,165100,914710,2205,2205,2205,2205,0
20230608,165000,914710,2205,2205,2205,2205,0
20230608,164900,914710,2205,2205,2205,2205,0
20230608,164800,914710,2205,2205,2205,2205,0
20230608,164700,914710,2205,2205,2205,2205,0
20230608,164600,914710,2205,2205,2205,2205,0
20230608,164500,914710,2205,2205,2205,2205,0
20230608,164400,914710,2205,2205,2205,2205,0
20230608,164300,914710,2205,2205,2205,2205,0
20230608,164200,914710,2205,2205,2205,2205,0
20230608,164100,914710,2205,2205,2205,2205,0
20230608,164000,914710,2205,2205,2205,2205,0
20230608,163900,914710,2205,2205,2205,2205,0
20230608,163800,914710,2205,2205,2205,2205,0
20230608,163700,914710,2205,2205,2205,2205,0
20230608,163600,914710,2205,2205,2205,2205,0
20230608,163500,914710,2205,2205,2205,2205,0
20230608,163400,914710,2205,2205,2205,2205,0
20230608,163300,914710,2205,2205,2205,2205,0
20230608,163200,914710,2205,2205,2205,2205,0
20230608,163100,914710,2205,2205,2205,2205,0
20230608,163000,914710,2205,2205,2205,2205,22
20230608,162900,914710,2205,2205,2205,2205,0
20230608,162800,914710,2205,2205,2205,2205,0
20230608,162700,914710,2205,2205,2205,2205,0
20230608,162600,914710,2205,2205,2205,2205,0
20230608,162500,914710,2205,2205,2205,2205,0
20230608,162400,914710,2205,2205,2205,2205,0
20230608,162300,914710,2205,2205,2205,2205,0
20230608,162200,914710,2205,2205,2205,2205,0
20230608,162100,914710,2205,2205,2205,2205,0
20230608,162000,914710,2205,2205,2205,2205,0
20230608,161900,914710,2205,2205,2205,2205,0
20230608,161800,914710,2205,2205,2205,2205,0
20230608,161700,914710,2205,2205,2205,2205,0
20230608,161600,914710,2205,2205,2205,2205,0
20230608,161500,914710,2205,2205,2205,2205,0
20230608,161400,914710,2205,2205,2205,2205,0
20230608,161300,914710,2205,2205,2205,2205,0
20230608,161200,914710,2205,2205,2205,2205,0
20230608,161100,914710,2205,2205,2205,2205,0
20230608,161000,914710,2205,2205,2205,2205,0
20230608,160900,914710,2205,2205,2205,2205,0
20230608,160800,914710,2205,2205,2205,2205,0
20230608,160700,914710,2205,2205,2205,2205,0
20230608,160600,914710,2205,2205,2205,2205,0
20230608,160500,914710,2205,2205,2205,2205,0
20230608,160400,914710,2205,2205,2205,2205,0
20230608,160300,914710,2205,2205,2205,2205,0
20230608,160200,914710,2205,2205,2205,2205,0
20230608,160100,914710,2205,2205,2205,2205,0
20230608,160000,914710,2205,2205,2205,2205,22
20230608,155900,914710,2205,2205,2205,2205,0
20230608,155800,914710,2205,2205,2205,2205,0
20230608,155700,914710,2205,2205,2205,2205,0
20230608,155600,914710,2205,2205,2205,2205,0
20230608,155500,914710,2205,2205,2205,2205,0
20230608,155400,914710,2205,2205,2205,2205,0
20230608,155300,914710,2205,2205,2205,2205,0
20230608,155200,914710,2205,2205,2205,2205,0
20230608,155100,914710,2205,2205,2205,2205,0
20230608,155000,914710,2205,2205,2205,2205,0
20230608,154900,914710,2205,2205,2205,2205,0
20230608,154800,914710,2205,2205,2205,2205,0
20230608,154700,914710,2205,2205,2205,2205,0
20230608,154600,914710,2205,2205,2205,2205,0
20230608,154500,914710,2205,2205,2205,2205,0
20230608,154400,914710,2205,2205,2205,2205,0
20230608,154300,914710,2205,2205,2205,2205,0
20230608,154200,914710,2205,2205,2205,2205,0
20230608,154100,914710,2205,2205,2205,2205,0
20230608,154000,914710,2205,2205,2205,2205,0
20230608,153900,914710,2205,2205,2205,2205,0
20230608,153800,914710,2205,2205,2205,2205,0
20230608,153700,914710,2205,2205,2205,2205,0
20230608,153600,914710,2205,2205,2205,2205,0
20230608,153500,914710,2205,2205,2205,2205,0
20230608,153400,914710,2205,2205,2205,2205,0
20230608,153300,914710,2205,2205,2205,2205,0
20230608,153200,914710,2205,2205,2205,2205,0
20230608,153100,914710,2205,2205,2205,2205,0
20230608,153000,914710,2205,2205,2205,2205,44
20230608,152900,866200,2205,2205,2205,2205,0
20230608,152800,866200,2205,2205,2205,2205,0
20230608,152700,866200,2205,2205,2205,2205,0
20230608,152600,866200,2205,2205,2205,2205,0
20230608,152500,866200,2205,2205,2205,2205,0
20230608,152400,866200,2205,2205,2205,2205,0
20230608,152300,866200,2205,2205,2205,2205,0
20230608,152200,866200,2205,2205,2205,2205,0
20230608,152100,866200,2205,2205,2205,2205,0
20230608,152000,866200,2205,2205,2205,2205,0
20230608,151900,866200,2205,2205,2205,2205,0
20230608,151800,866200,2205,2205,2205,2205,0
20230608,151700,866200,2205,2205,2205,2205,0
20230608,151600,866200,2205,2205,2205,2205,0
20230608,151500,866200,2205,2205,2205,2205,0
20230608,151400,866200,2205,2205,2205,2205,0
20230608,151300,866200,2205,2205,2205,2205,0
20230608,151200,866200,2205,2205,2205,2205,0
20230608,151100,866200,2205,2205,2205,2205,0
20230608,151000,866200,2205,2205,2205,2205,0
20230608,150900,866200,2205,2205,2205,2205,0
20230608,150800,866200,2205,2205,2205,2205,0
20230608,150700,866200,2205,2205,2205,2205,0
20230608,150600,866200,2205,2205,2205,2205,0
20230608,150500,866200,2205,2205,2205,2205,0
20230608,150400,866200,2205,2205,2205,2205,0
20230608,150300,866200,2205,2205,2205,2205,0
20230608,150200,866200,2205,2205,2205,2205,0
20230608,150100,866200,2205,2205,2205,2205,0
20230608,150000,866200,2205,2205,2205,2205,21
20230608,145900,819895,2205,2205,2205,2205,1
20230608,145800,817690,2200,2200,2200,2200,0
20230608,145700,817690,2200,2200,2200,2200,0
20230608,145600,817690,2200,2200,2200,2200,0
20230608,145500,817690,2200,2200,2200,2200,0
20230608,145400,817690,2200,2200,2200,2200,0
20230608,145300,817690,2200,2200,2200,2200,19
20230608,145200,775890,2200,2200,2200,2200,0
20230608,145100,775890,2200,2200,2200,2200,0
20230608,145000,775890,2200,2200,2200,2200,0
20230608,144900,775890,2200,2200,2200,2200,0
20230608,144800,775890,2200,2200,2200,2200,0
20230608,144700,775890,2200,2200,2200,2200,0
20230608,144600,775890,2200,2200,2200,2200,8
20230608,144500,758290,2190,2190,2190,2190,0
20230608,144400,758290,2190,2190,2190,2190,0
20230608,144300,758290,2190,2190,2190,2190,0
20230608,144200,758290,2190,2190,2190,2190,0
20230608,144100,758290,2190,2190,2190,2190,0
20230608,144000,758290,2190,2195,2195,2190,64
20230608,143900,618075,2190,2190,2190,2190,0
20230608,143800,618075,2190,2190,2190,2190,0
20230608,143700,618075,2190,2190,2190,2190,0
20230608,143600,618075,2190,2190,2190,2190,0
20230608,143500,618075,2190,2190,2190,2190,0
20230608,143400,618075,2190,2190,2190,2190,0
20230608,143300,618075,2190,2190,2190,2190,0
20230608,143200,618075,2190,2190,2190,2190,0
20230608,143100,618075,2190,2190,2190,2190,0
20230608,143000,618075,2190,2190,2190,2190,0
20230608,142900,618075,2190,2190,2190,2190,0
20230608,142800,618075,2190,2190,2190,2190,0
20230608,142700,618075,2190,2195,2195,2190,60
20230608,142600,486620,2200,2200,2200,2200,9
20230608,142500,466820,2195,2195,2195,2195,0
20230608,142400,466820,2195,2195,2195,2195,0
20230608,142300,466820,2195,2195,2195,2195,0
20230608,142200,466820,2195,2195,2195,2195,0
20230608,142100,466820,2195,2195,2195,2195,0
20230608,142000,466820,2195,2195,2195,2195,0
20230608,141900,466820,2195,2195,2195,2195,0
20230608,141800,466820,2195,2195,2195,2195,0
20230608,141700,466820,2195,2195,2195,2195,0
20230608,141600,466820,2195,2195,2195,2195,0
20230608,141500,466820,2195,2195,2195,2195,0
20230608,141400,466820,2195,2195,2195,2195,0
20230608,141300,466820,2195,2195,2195,2195,0
20230608,141200,466820,2195,2195,2195,2195,0
20230608,141100,466820,2195,2195,2195,2195,0
20230608,141000,466820,2195,2195,2195,2195,0
20230608,140900,466820,2195,2195,2195,2195,0
20230608,140800,466820,2195,2195,2195,2195,0
20230608,140700,466820,2195,2195,2195,2195,0
20230608,140600,466820,2195,2195,2195,2195,0
20230608,140500,466820,2195,2195,2195,2195,0
20230608,140400,466820,2195,2195,2195,2195,1
20230608,140300,464625,2185,2185,2185,2185,0
20230608,140200,464625,2185,2185,2185,2185,0
20230608,140100,464625,2185,2185,2185,2185,0
20230608,140000,464625,2185,2185,2185,2185,0
20230608,135900,464625,2185,2185,2185,2185,0
20230608,135800,464625,2185,2185,2185,2185,15
20230608,135700,431850,2200,2200,2200,2200,0
20230608,135600,431850,2200,2200,2200,2200,0
20230608,135500,431850,2200,2200,2200,2200,0
20230608,135400,431850,2200,2200,2200,2200,0
20230608,135300,431850,2200,2200,2200,2200,0
20230608,135200,431850,2200,2200,2200,2200,0
20230608,135100,431850,2200,2200,2200,2200,0
20230608,135000,431850,2200,2200,2200,2200,0
20230608,134900,431850,2200,2200,2200,2200,0
20230608,134800,431850,2200,2200,2200,2200,0
20230608,134700,431850,2200,2200,2200,2200,0
20230608,134600,431850,2200,2200,2200,2200,0
20230608,134500,431850,2200,2200,2200,2200,0
20230608,134400,431850,2200,2200,2200,2200,0
20230608,134300,431850,2200,2200,2200,2200,0
20230608,134200,431850,2200,2200,2200,2200,1
20230608,134100,429650,2185,2185,2185,2185,0
20230608,134000,429650,2185,2185,2185,2185,0
20230608,133900,429650,2185,2185,2185,2185,0
20230608,133800,429650,2185,2185,2185,2185,0
20230608,133700,429650,2185,2185,2185,2185,0
20230608,133600,429650,2185,2185,2185,2185,0
20230608,133500,429650,2185,2190,2190,2185,19
20230608,133400,388130,2210,2210,2210,2210,0
20230608,133300,388130,2210,2210,2210,2210,0
20230608,133200,388130,2210,2210,2210,2210,0
20230608,133100,388130,2210,2210,2210,2210,0
20230608,133000,388130,2210,2210,2210,2210,0
20230608,132900,388130,2210,2210,2210,2210,0
20230608,132800,388130,2210,2210,2210,2210,0
20230608,132700,388130,2210,2210,2210,2210,0
20230608,132600,388130,2210,2210,2210,2210,0
20230608,132500,388130,2210,2210,2210,2210,0
20230608,132400,388130,2210,2210,2210,2210,0
20230608,132300,388130,2210,2210,2210,2210,0
20230608,132200,388130,2210,2210,2210,2210,0
20230608,132100,388130,2210,2210,2210,2210,0
20230608,132000,388130,2210,2210,2210,2210,0
20230608,131900,388130,2210,2210,2210,2210,0
20230608,131800,388130,2210,2210,2210,2210,0
20230608,131700,388130,2210,2210,2210,2210,0
20230608,131600,388130,2210,2210,2210,2210,0
20230608,131500,388130,2210,2210,2210,2210,0
20230608,131400,388130,2210,2210,2210,2210,0
20230608,131300,388130,2210,2210,2210,2210,0
20230608,131200,388130,2210,2210,2210,2210,0
20230608,131100,388130,2210,2210,2210,2210,0
20230608,131000,388130,2210,2210,2210,2210,0
20230608,130900,388130,2210,2210,2210,2210,0
20230608,130800,388130,2210,2210,2210,2210,0
20230608,130700,388130,2210,2210,2210,2210,0
20230608,130600,388130,2210,2210,2210,2210,0
20230608,130500,388130,2210,2210,2210,2210,0
20230608,130400,388130,2210,2210,2210,2210,0
20230608,130300,388130,2210,2210,2210,2210,0
20230608,130200,388130,2210,2210,2210,2210,0
20230608,130100,388130,2210,2210,2210,2210,0
20230608,130000,388130,2210,2210,2210,2210,0
20230608,125900,388130,2210,2210,2210,2210,0
20230608,125800,388130,2210,2210,2210,2210,0
20230608,125700,388130,2210,2210,2210,2210,0
20230608,125600,388130,2210,2210,2210,2210,0
20230608,125500,388130,2210,2210,2210,2210,0
20230608,125400,388130,2210,2210,2210,2210,0
20230608,125300,388130,2210,2210,2210,2210,0
20230608,125200,388130,2210,2210,2210,2210,0
20230608,125100,388130,2210,2210,2210,2210,0
20230608,125000,388130,2210,2210,2210,2210,0
20230608,124900,388130,2210,2210,2210,2210,0
20230608,124800,388130,2210,2210,2210,2210,0
20230608,124700,388130,2210,2210,2210,2210,0
20230608,124600,388130,2210,2210,2210,2210,0
20230608,124500,388130,2210,2210,2210,2210,0
20230608,124400,388130,2210,2210,2210,2210,0
20230608,124300,388130,2210,2210,2210,2210,0
20230608,124200,388130,2210,2210,2210,2210,0
20230608,124100,388130,2210,2210,2210,2210,0
20230608,124000,388130,2210,2210,2210,2210,0
20230608,123900,388130,2210,2210,2210,2210,0
20230608,123800,388130,2210,2210,2210,2210,0
20230608,123700,388130,2210,2210,2210,2210,0
20230608,123600,388130,2210,2210,2210,2210,0
20230608,123500,388130,2210,2210,2210,2210,0
20230608,123400,388130,2210,2210,2210,2210,0
20230608,123300,388130,2210,2210,2210,2210,0
20230608,123200,388130,2210,2210,2210,2210,0
20230608,123100,388130,2210,2210,2210,2210,0
20230608,123000,388130,2210,2210,2210,2210,0
20230608,122900,388130,2210,2210,2210,2210,0
20230608,122800,388130,2210,2210,2210,2210,0
20230608,122700,388130,2210,2210,2210,2210,0
20230608,122600,388130,2210,2210,2210,2210,0
20230608,122500,388130,2210,2210,2210,2210,0
20230608,122400,388130,2210,2210,2210,2210,0
20230608,122300,388130,2210,2210,2210,2210,0
20230608,122200,388130,2210,2210,2210,2210,0
20230608,122100,388130,2210,2210,2210,2210,0
20230608,122000,388130,2210,2210,2210,2210,0
20230608,121900,388130,2210,2210,2210,2210,0
20230608,121800,388130,2210,2210,2210,2210,0
20230608,121700,388130,2210,2210,2210,2210,0
20230608,121600,388130,2210,2210,2210,2210,0
20230608,121500,388130,2210,2210,2210,2210,0
20230608,121400,388130,2210,2210,2210,2210,0
20230608,121300,388130,2210,2210,2210,2210,0
20230608,121200,388130,2210,2210,2210,2210,0
20230608,121100,388130,2210,2210,2210,2210,0
20230608,121000,388130,2210,2210,2210,2210,0
20230608,120900,388130,2210,2210,2210,2210,0
20230608,120800,388130,2210,2210,2210,2210,0
20230608,120700,388130,2210,2210,2210,2210,0
20230608,120600,388130,2210,2210,2210,2210,0
20230608,120500,388130,2210,2210,2210,2210,0
20230608,120400,388130,2210,2210,2210,2210,0
20230608,120300,388130,2210,2210,2210,2210,0
20230608,120200,388130,2210,2210,2210,2210,0
20230608,120100,388130,2210,2210,2210,2210,0
20230608,120000,388130,2210,2210,2210,2210,0
20230608,115900,388130,2210,2210,2210,2210,0
20230608,115800,388130,2210,2210,2210,2210,0
20230608,115700,388130,2210,2210,2210,2210,0
20230608,115600,388130,2210,2210,2210,2210,0
20230608,115500,388130,2210,2210,2210,2210,0
20230608,115400,388130,2210,2210,2210,2210,0
20230608,115300,388130,2210,2210,2210,2210,0
20230608,115200,388130,2210,2210,2210,2210,0
20230608,115100,388130,2210,2210,2210,2210,0
20230608,115000,388130,2210,2210,2210,2210,0
20230608,114900,388130,2210,2210,2210,2210,0
20230608,114800,388130,2210,2210,2210,2210,0
20230608,114700,388130,2210,2210,2210,2210,0
20230608,114600,388130,2210,2210,2210,2210,0
20230608,114500,388130,2210,2210,2210,2210,0
20230608,114400,388130,2210,2210,2210,2210,0
20230608,114300,388130,2210,2210,2210,2210,0
20230608,114200,388130,2210,2210,2210,2210,0
20230608,114100,388130,2210,2210,2210,2210,0
20230608,114000,388130,2210,2210,2210,2210,0
20230608,113900,388130,2210,2210,2210,2210,0
20230608,113800,388130,2210,2210,2210,2210,0
20230608,113700,388130,2210,2210,2210,2210,0
20230608,113600,388130,2210,2210,2210,2210,0
20230608,113500,388130,2210,2210,2210,2210,0
20230608,113400,388130,2210,2210,2210,2210,0
20230608,113300,388130,2210,2210,2210,2210,0
20230608,113200,388130,2210,2210,2210,2210,0
20230608,113100,388130,2210,2210,2210,2210,0
20230608,113000,388130,2210,2210,2210,2210,0
20230608,112900,388130,2210,2210,2210,2210,0
20230608,112800,388130,2210,2210,2210,2210,0
20230608,112700,388130,2210,2210,2210,2210,0
20230608,112600,388130,2210,2210,2210,2210,0
20230608,112500,388130,2210,2210,2210,2210,0
20230608,112400,388130,2210,2210,2210,2210,0
20230608,112300,388130,2210,2210,2210,2210,0
20230608,112200,388130,2210,2210,2210,2210,0
20230608,112100,388130,2210,2210,2210,2210,0
20230608,112000,388130,2210,2210,2210,2210,0
20230608,111900,388130,2210,2210,2210,2210,0
20230608,111800,388130,2210,2210,2210,2210,0
20230608,111700,388130,2210,2210,2210,2210,0
20230608,111600,388130,2210,2210,2210,2210,0
20230608,111500,388130,2210,2210,2210,2210,0
20230608,111400,388130,2210,2210,2210,2210,0
20230608,111300,388130,2210,2210,2210,2210,0
20230608,111200,388130,2210,2210,2210,2210,0
20230608,111100,388130,2210,2210,2210,2210,0
20230608,111000,388130,2210,2210,2210,2210,0
20230608,110900,388130,2210,2210,2210,2210,0
20230608,110800,388130,2210,2210,2210,2210,0
20230608,110700,388130,2210,2210,2210,2210,0
20230608,110600,388130,2210,2210,2210,2210,0
20230608,110500,388130,2210,2210,2210,2210,0
20230608,110400,388130,2210,2210,2210,2210,0
20230608,110300,388130,2210,2210,2210,2210,0
20230608,110200,388130,2210,2210,2210,2210,0
20230608,110100,388130,2210,2210,2210,2210,0
20230608,110000,388130,2210,2210,2210,2210,0
20230608,105900,388130,2210,2210,2210,2210,0
20230608,105800,388130,2210,2210,2210,2210,0
20230608,105700,388130,2210,2210,2210,2210,0
20230608,105600,388130,2210,2210,2210,2210,0
20230608,105500,388130,2210,2210,2210,2210,0
20230608,105400,388130,2210,2210,2210,2210,0
20230608,105300,388130,2210,2210,2210,2210,0
20230608,105200,388130,2210,2210,2210,2210,0
20230608,105100,388130,2210,2210,2210,2210,0
20230608,105000,388130,2210,2210,2210,2210,0
20230608,104900,388130,2210,2210,2210,2210,0
20230608,104800,388130,2210,2210,2210,2210,0
20230608,104700,388130,2210,2210,2210,2210,0
20230608,104600,388130,2210,2210,2210,2210,0
20230608,104500,388130,2210,2210,2210,2210,0
20230608,104400,388130,2210,2210,2210,2210,0
20230608,104300,388130,2210,2210,2210,2210,0
20230608,104200,388130,2210,2210,2210,2210,0
20230608,104100,388130,2210,2210,2210,2210,0
20230608,104000,388130,2210,2210,2210,2210,0
20230608,103900,388130,2210,2210,2210,2210,0
20230608,103800,388130,2210,2210,2210,2210,0
20230608,103700,388130,2210,2210,2210,2210,0
20230608,103600,388130,2210,2210,2210,2210,0
20230608,103500,388130,2210,2210,2210,2210,0
20230608,103400,388130,2210,2210,2210,2210,0
20230608,103300,388130,2210,2210,2210,2210,0
20230608,103200,388130,2210,2210,2210,2210,0
20230608,103100,388130,2210,2210,2210,2210,0
20230608,103000,388130,2210,2210,2210,2210,0
20230608,102900,388130,2210,2210,2210,2210,0
20230608,102800,388130,2210,2210,2210,2210,0
20230608,102700,388130,2210,2210,2210,2210,0
20230608,102600,388130,2210,2210,2210,2210,0
20230608,102500,388130,2210,2210,2210,2210,0
20230608,102400,388130,2210,2210,2210,2210,0
20230608,102300,388130,2210,2210,2210,2210,0
20230608,102200,388130,2210,2210,2210,2210,0
20230608,102100,388130,2210,2210,2210,2210,0
20230608,102000,388130,2210,2210,2210,2210,0
20230608,101900,388130,2210,2210,2210,2210,0
20230608,101800,388130,2210,2210,2210,2210,0
20230608,101700,388130,2210,2210,2210,2210,0
20230608,101600,388130,2210,2210,2210,2210,0
20230608,101500,388130,2210,2210,2210,2210,0
20230608,101400,388130,2210,2210,2210,2210,0
20230608,101300,388130,2210,2210,2210,2210,0
20230608,101200,388130,2210,2210,2210,2210,0
20230608,101100,388130,2210,2210,2210,2210,1
20230608,101000,385920,2205,2205,2205,2205,0
20230608,100900,385920,2205,2205,2205,2205,0
20230608,100800,385920,2205,2205,2205,2205,0
20230608,100700,385920,2205,2205,2205,2205,0
20230608,100600,385920,2205,2205,2205,2205,0
20230608,100500,385920,2205,2205,2205,2205,0
20230608,100400,385920,2205,2205,2205,2205,0
20230608,100300,385920,2205,2205,2205,2205,0
20230608,100200,385920,2205,2205,2205,2205,0
20230608,100100,385920,2205,2205,2205,2205,0
20230608,100000,385920,2205,2205,2205,2205,0
20230608,095900,385920,2205,2205,2205,2205,0
20230608,095800,385920,2205,2205,2205,2205,0
20230608,095700,385920,2205,2205,2205,2205,1
20230608,095600,383715,2210,2210,2210,2210,0
20230608,095500,383715,2210,2210,2210,2210,0
20230608,095400,383715,2210,2210,2210,2210,2
20230608,095300,379295,2205,2205,2205,2205,0
20230608,095200,379295,2205,2205,2205,2205,0
20230608,095100,379295,2205,2205,2205,2205,2
20230608,095000,374885,2185,2185,2185,2185,0
20230608,094900,374885,2185,2185,2185,2185,0
20230608,094800,374885,2185,2185,2185,2185,0
20230608,094700,374885,2185,2185,2185,2185,121
20230608,094600,110500,2210,2210,2210,2210,0
20230608,094500,110500,2210,2210,2210,2210,0
20230608,094400,110500,2210,2210,2210,2210,0
20230608,094300,110500,2210,2210,2210,2210,0
20230608,094200,110500,2210,2210,2210,2210,0
20230608,094100,110500,2210,2210,2210,2210,0
20230608,094000,110500,2210,2210,2210,2210,0
20230608,093900,110500,2210,2210,2210,2210,0
20230608,093800,110500,2210,2210,2210,2210,0
20230608,093700,110500,2210,2210,2210,2210,0
20230608,093600,110500,2210,2210,2210,2210,0
20230608,093500,110500,2210,2210,2210,2210,0
20230608,093400,110500,2210,2210,2210,2210,0
20230608,093300,110500,2210,2210,2210,2210,0
20230608,093200,110500,2210,2210,2210,2210,50
20230608,093100,0,2210,2210,2210,2210,0
20230608,093000,0,2210,2210,2210,2210,0
20230608,092900,0,2210,2210,2210,2210,0
20230608,092800,0,2210,2210,2210,2210,0
20230608,092700,0,2210,2210,2210,2210,0
20230608,092600,0,2210,2210,2210,2210,0
20230608,092500,0,2210,2210,2210,2210,0
20230608,092400,0,2210,2210,2210,2210,0
20230608,092300,0,2210,2210,2210,2210,0
20230608,092200,0,2210,2210,2210,2210,0
20230608,092100,0,2210,2210,2210,2210,0
20230608,092000,0,2210,2210,2210,2210,0
20230608,091900,0,2210,2210,2210,2210,0
20230608,091800,0,2210,2210,2210,2210,0
20230608,091700,0,2210,2210,2210,2210,0
20230608,091600,0,2210,2210,2210,2210,0
20230608,091500,0,2210,2210,2210,2210,0
20230608,091400,0,2210,2210,2210,2210,0
20230608,091300,0,2210,2210,2210,2210,0
20230608,091200,0,2210,2210,2210,2210,0
20230608,091100,0,2210,2210,2210,2210,0
20230608,091000,0,2210,2210,2210,2210,0
20230608,090900,0,2210,2210,2210,2210,0
20230608,090800,0,2210,2210,2210,2210,0
20230608,090700,0,2210,2210,2210,2210,0
20230608,090600,0,2210,2210,2210,2210,0
20230608,090500,0,2210,2210,2210,2210,0
20230608,090400,0,2210,2210,2210,2210,0
20230608,090300,0,2210,2210,2210,2210,0
20230608,090200,0,2210,2210,2210,2210,0
20230608,090100,0,2210,2210,2210,2210,0
20230608,090000,0,2210,2210,2210,2210,0