stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,203100,1035300,5300,5300,5300,5300,1
20230912,203000,1035300,5300,5300,5300,5300,0
20230912,202900,1035300,5300,5300,5300,5300,0
20230912,202800,1035300,5300,5300,5300,5300,0
20230912,202700,1035300,5300,5300,5300,5300,0
20230912,202600,1035300,5300,5300,5300,5300,0
20230912,202500,1035300,5300,5300,5300,5300,0
20230912,202400,1035300,5300,5300,5300,5300,0
20230912,202300,1035300,5300,5300,5300,5300,0
20230912,202200,1035300,5300,5300,5300,5300,0
20230912,202100,1035300,5300,5300,5300,5300,0
20230912,202000,1035300,5300,5300,5300,5300,0
20230912,201900,1035300,5300,5300,5300,5300,0
20230912,201800,1035300,5300,5300,5300,5300,0
20230912,201700,1035300,5300,5300,5300,5300,0
20230912,201600,1035300,5300,5300,5300,5300,0
20230912,201500,1035300,5300,5300,5300,5300,0
20230912,201400,1035300,5300,5300,5300,5300,0
20230912,201300,1035300,5300,5300,5300,5300,0
20230912,201200,1035300,5300,5300,5300,5300,0
20230912,201100,1035300,5300,5300,5300,5300,0
20230912,201000,1035300,5300,5300,5300,5300,0
20230912,200900,1035300,5300,5300,5300,5300,0
20230912,200800,1035300,5300,5300,5300,5300,0
20230912,200700,1035300,5300,5300,5300,5300,0
20230912,200600,1035300,5300,5300,5300,5300,0
20230912,200500,1035300,5300,5300,5300,5300,0
20230912,200400,1035300,5300,5300,5300,5300,0
20230912,200300,1035300,5300,5300,5300,5300,0
20230912,200200,1035300,5300,5300,5300,5300,0
20230912,200100,1035300,5300,5300,5300,5300,1
20230912,200000,1035300,5300,5300,5300,5300,0
20230912,195900,1035300,5300,5300,5300,5300,0
20230912,195800,1035300,5300,5300,5300,5300,0
20230912,195700,1035300,5300,5300,5300,5300,0
20230912,195600,1035300,5300,5300,5300,5300,0
20230912,195500,1035300,5300,5300,5300,5300,0
20230912,195400,1035300,5300,5300,5300,5300,0
20230912,195300,1035300,5300,5300,5300,5300,0
20230912,195200,1035300,5300,5300,5300,5300,0
20230912,195100,1035300,5300,5300,5300,5300,0
20230912,195000,1035300,5300,5300,5300,5300,0
20230912,194900,1035300,5300,5300,5300,5300,0
20230912,194800,1035300,5300,5300,5300,5300,0
20230912,194700,1035300,5300,5300,5300,5300,0
20230912,194600,1035300,5300,5300,5300,5300,0
20230912,194500,1035300,5300,5300,5300,5300,0
20230912,194400,1035300,5300,5300,5300,5300,0
20230912,194300,1035300,5300,5300,5300,5300,0
20230912,194200,1035300,5300,5300,5300,5300,0
20230912,194100,1035300,5300,5300,5300,5300,0
20230912,194000,1035300,5300,5300,5300,5300,0
20230912,193900,1035300,5300,5300,5300,5300,0
20230912,193800,1035300,5300,5300,5300,5300,0
20230912,193700,1035300,5300,5300,5300,5300,0
20230912,193600,1035300,5300,5300,5300,5300,0
20230912,193500,1035300,5300,5300,5300,5300,0
20230912,193400,1035300,5300,5300,5300,5300,0
20230912,193300,1035300,5300,5300,5300,5300,0
20230912,193200,1035300,5300,5300,5300,5300,0
20230912,193100,1035300,5300,5300,5300,5300,1
20230912,193000,1035300,5300,5300,5300,5300,0
20230912,192900,1035300,5300,5300,5300,5300,0
20230912,192800,1035300,5300,5300,5300,5300,0
20230912,192700,1035300,5300,5300,5300,5300,0
20230912,192600,1035300,5300,5300,5300,5300,0
20230912,192500,1035300,5300,5300,5300,5300,0
20230912,192400,1035300,5300,5300,5300,5300,0
20230912,192300,1035300,5300,5300,5300,5300,0
20230912,192200,1035300,5300,5300,5300,5300,0
20230912,192100,1035300,5300,5300,5300,5300,0
20230912,192000,1035300,5300,5300,5300,5300,0
20230912,191900,1035300,5300,5300,5300,5300,0
20230912,191800,1035300,5300,5300,5300,5300,0
20230912,191700,1035300,5300,5300,5300,5300,0
20230912,191600,1035300,5300,5300,5300,5300,0
20230912,191500,1035300,5300,5300,5300,5300,0
20230912,191400,1035300,5300,5300,5300,5300,0
20230912,191300,1035300,5300,5300,5300,5300,0
20230912,191200,1035300,5300,5300,5300,5300,0
20230912,191100,1035300,5300,5300,5300,5300,0
20230912,191000,1035300,5300,5300,5300,5300,0
20230912,190900,1035300,5300,5300,5300,5300,0
20230912,190800,1035300,5300,5300,5300,5300,0
20230912,190700,1035300,5300,5300,5300,5300,0
20230912,190600,1035300,5300,5300,5300,5300,0
20230912,190500,1035300,5300,5300,5300,5300,0
20230912,190400,1035300,5300,5300,5300,5300,0
20230912,190300,1035300,5300,5300,5300,5300,0
20230912,190200,1035300,5300,5300,5300,5300,0
20230912,190100,1035300,5300,5300,5300,5300,1
20230912,190000,1035300,5300,5300,5300,5300,0
20230912,185900,1035300,5300,5300,5300,5300,0
20230912,185800,1035300,5300,5300,5300,5300,0
20230912,185700,1035300,5300,5300,5300,5300,0
20230912,185600,1035300,5300,5300,5300,5300,0
20230912,185500,1035300,5300,5300,5300,5300,0
20230912,185400,1035300,5300,5300,5300,5300,0
20230912,185300,1035300,5300,5300,5300,5300,0
20230912,185200,1035300,5300,5300,5300,5300,0
20230912,185100,1035300,5300,5300,5300,5300,0
20230912,185000,1035300,5300,5300,5300,5300,0
20230912,184900,1035300,5300,5300,5300,5300,0
20230912,184800,1035300,5300,5300,5300,5300,0
20230912,184700,1035300,5300,5300,5300,5300,0
20230912,184600,1035300,5300,5300,5300,5300,0
20230912,184500,1035300,5300,5300,5300,5300,0
20230912,184400,1035300,5300,5300,5300,5300,0
20230912,184300,1035300,5300,5300,5300,5300,0
20230912,184200,1035300,5300,5300,5300,5300,0
20230912,184100,1035300,5300,5300,5300,5300,0
20230912,184000,1035300,5300,5300,5300,5300,0
20230912,183900,1035300,5300,5300,5300,5300,0
20230912,183800,1035300,5300,5300,5300,5300,0
20230912,183700,1035300,5300,5300,5300,5300,0
20230912,183600,1035300,5300,5300,5300,5300,0
20230912,183500,1035300,5300,5300,5300,5300,0
20230912,183400,1035300,5300,5300,5300,5300,0
20230912,183300,1035300,5300,5300,5300,5300,0
20230912,183200,1035300,5300,5300,5300,5300,0
20230912,183100,1035300,5300,5300,5300,5300,1
20230912,183000,1035300,5300,5300,5300,5300,0
20230912,182900,1035300,5300,5300,5300,5300,0
20230912,182800,1035300,5300,5300,5300,5300,0
20230912,182700,1035300,5300,5300,5300,5300,0
20230912,182600,1035300,5300,5300,5300,5300,0
20230912,182500,1035300,5300,5300,5300,5300,0
20230912,182400,1035300,5300,5300,5300,5300,0
20230912,182300,1035300,5300,5300,5300,5300,0
20230912,182200,1035300,5300,5300,5300,5300,0
20230912,182100,1035300,5300,5300,5300,5300,0
20230912,182000,1035300,5300,5300,5300,5300,0
20230912,181900,1035300,5300,5300,5300,5300,0
20230912,181800,1035300,5300,5300,5300,5300,0
20230912,181700,1035300,5300,5300,5300,5300,0
20230912,181600,1035300,5300,5300,5300,5300,0
20230912,181500,1035300,5300,5300,5300,5300,0
20230912,181400,1035300,5300,5300,5300,5300,0
20230912,181300,1035300,5300,5300,5300,5300,0
20230912,181200,1035300,5300,5300,5300,5300,0
20230912,181100,1035300,5300,5300,5300,5300,0
20230912,181000,1035300,5300,5300,5300,5300,0
20230912,180900,1035300,5300,5300,5300,5300,0
20230912,180800,1035300,5300,5300,5300,5300,0
20230912,180700,1035300,5300,5300,5300,5300,0
20230912,180600,1035300,5300,5300,5300,5300,0
20230912,180500,1035300,5300,5300,5300,5300,0
20230912,180400,1035300,5300,5300,5300,5300,0
20230912,180300,1035300,5300,5300,5300,5300,0
20230912,180200,1035300,5300,5300,5300,5300,0
20230912,180100,1035300,5300,5300,5300,5300,1
20230912,180000,1035300,5300,5300,5300,5300,0
20230912,175900,1035300,5300,5300,5300,5300,0
20230912,175800,1035300,5300,5300,5300,5300,0
20230912,175700,1035300,5300,5300,5300,5300,0
20230912,175600,1035300,5300,5300,5300,5300,0
20230912,175500,1035300,5300,5300,5300,5300,0
20230912,175400,1035300,5300,5300,5300,5300,0
20230912,175300,1035300,5300,5300,5300,5300,0
20230912,175200,1035300,5300,5300,5300,5300,0
20230912,175100,1035300,5300,5300,5300,5300,0
20230912,175000,1035300,5300,5300,5300,5300,0
20230912,174900,1035300,5300,5300,5300,5300,0
20230912,174800,1035300,5300,5300,5300,5300,0
20230912,174700,1035300,5300,5300,5300,5300,0
20230912,174600,1035300,5300,5300,5300,5300,0
20230912,174500,1035300,5300,5300,5300,5300,0
20230912,174400,1035300,5300,5300,5300,5300,0
20230912,174300,1035300,5300,5300,5300,5300,0
20230912,174200,1035300,5300,5300,5300,5300,0
20230912,174100,1035300,5300,5300,5300,5300,0
20230912,174000,1035300,5300,5300,5300,5300,0
20230912,173900,1035300,5300,5300,5300,5300,0
20230912,173800,1035300,5300,5300,5300,5300,0
20230912,173700,1035300,5300,5300,5300,5300,0
20230912,173600,1035300,5300,5300,5300,5300,0
20230912,173500,1035300,5300,5300,5300,5300,0
20230912,173400,1035300,5300,5300,5300,5300,0
20230912,173300,1035300,5300,5300,5300,5300,0
20230912,173200,1035300,5300,5300,5300,5300,0
20230912,173100,1035300,5300,5300,5300,5300,1
20230912,173000,1035300,5300,5300,5300,5300,0
20230912,172900,1035300,5300,5300,5300,5300,0
20230912,172800,1035300,5300,5300,5300,5300,0
20230912,172700,1035300,5300,5300,5300,5300,0
20230912,172600,1035300,5300,5300,5300,5300,0
20230912,172500,1035300,5300,5300,5300,5300,0
20230912,172400,1035300,5300,5300,5300,5300,0
20230912,172300,1035300,5300,5300,5300,5300,0
20230912,172200,1035300,5300,5300,5300,5300,0
20230912,172100,1035300,5300,5300,5300,5300,0
20230912,172000,1035300,5300,5300,5300,5300,0
20230912,171900,1035300,5300,5300,5300,5300,0
20230912,171800,1035300,5300,5300,5300,5300,0
20230912,171700,1035300,5300,5300,5300,5300,0
20230912,171600,1035300,5300,5300,5300,5300,0
20230912,171500,1035300,5300,5300,5300,5300,0
20230912,171400,1035300,5300,5300,5300,5300,0
20230912,171300,1035300,5300,5300,5300,5300,0
20230912,171200,1035300,5300,5300,5300,5300,0
20230912,171100,1035300,5300,5300,5300,5300,0
20230912,171000,1035300,5300,5300,5300,5300,0
20230912,170900,1035300,5300,5300,5300,5300,0
20230912,170800,1035300,5300,5300,5300,5300,0
20230912,170700,1035300,5300,5300,5300,5300,0
20230912,170600,1035300,5300,5300,5300,5300,0
20230912,170500,1035300,5300,5300,5300,5300,0
20230912,170400,1035300,5300,5300,5300,5300,0
20230912,170300,1035300,5300,5300,5300,5300,0
20230912,170200,1035300,5300,5300,5300,5300,0
20230912,170100,1035300,5300,5300,5300,5300,1
20230912,170000,1035300,5300,5300,5300,5300,0
20230912,165900,1035300,5300,5300,5300,5300,0
20230912,165800,1035300,5300,5300,5300,5300,0
20230912,165700,1035300,5300,5300,5300,5300,0
20230912,165600,1035300,5300,5300,5300,5300,0
20230912,165500,1035300,5300,5300,5300,5300,0
20230912,165400,1035300,5300,5300,5300,5300,0
20230912,165300,1035300,5300,5300,5300,5300,0
20230912,165200,1035300,5300,5300,5300,5300,0
20230912,165100,1035300,5300,5300,5300,5300,0
20230912,165000,1035300,5300,5300,5300,5300,0
20230912,164900,1035300,5300,5300,5300,5300,0
20230912,164800,1035300,5300,5300,5300,5300,0
20230912,164700,1035300,5300,5300,5300,5300,0
20230912,164600,1035300,5300,5300,5300,5300,0
20230912,164500,1035300,5300,5300,5300,5300,0
20230912,164400,1035300,5300,5300,5300,5300,0
20230912,164300,1035300,5300,5300,5300,5300,0
20230912,164200,1035300,5300,5300,5300,5300,0
20230912,164100,1035300,5300,5300,5300,5300,0
20230912,164000,1035300,5300,5300,5300,5300,0
20230912,163900,1035300,5300,5300,5300,5300,0
20230912,163800,1035300,5300,5300,5300,5300,0
20230912,163700,1035300,5300,5300,5300,5300,0
20230912,163600,1035300,5300,5300,5300,5300,0
20230912,163500,1035300,5300,5300,5300,5300,0
20230912,163400,1035300,5300,5300,5300,5300,0
20230912,163300,1035300,5300,5300,5300,5300,0
20230912,163200,1035300,5300,5300,5300,5300,0
20230912,163100,1035300,5300,5300,5300,5300,1
20230912,163000,1035300,5300,5300,5300,5300,0
20230912,162900,1035300,5300,5300,5300,5300,0
20230912,162800,1035300,5300,5300,5300,5300,0
20230912,162700,1035300,5300,5300,5300,5300,0
20230912,162600,1035300,5300,5300,5300,5300,0
20230912,162500,1035300,5300,5300,5300,5300,0
20230912,162400,1035300,5300,5300,5300,5300,0
20230912,162300,1035300,5300,5300,5300,5300,0
20230912,162200,1035300,5300,5300,5300,5300,0
20230912,162100,1035300,5300,5300,5300,5300,0
20230912,162000,1035300,5300,5300,5300,5300,0
20230912,161900,1035300,5300,5300,5300,5300,0
20230912,161800,1035300,5300,5300,5300,5300,0
20230912,161700,1035300,5300,5300,5300,5300,0
20230912,161600,1035300,5300,5300,5300,5300,0
20230912,161500,1035300,5300,5300,5300,5300,0
20230912,161400,1035300,5300,5300,5300,5300,0
20230912,161300,1035300,5300,5300,5300,5300,0
20230912,161200,1035300,5300,5300,5300,5300,0
20230912,161100,1035300,5300,5300,5300,5300,0
20230912,161000,1035300,5300,5300,5300,5300,0
20230912,160900,1035300,5300,5300,5300,5300,0
20230912,160800,1035300,5300,5300,5300,5300,0
20230912,160700,1035300,5300,5300,5300,5300,0
20230912,160600,1035300,5300,5300,5300,5300,0
20230912,160500,1035300,5300,5300,5300,5300,0
20230912,160400,1035300,5300,5300,5300,5300,0
20230912,160300,1035300,5300,5300,5300,5300,0
20230912,160200,1035300,5300,5300,5300,5300,0
20230912,160100,1035300,5300,5300,5300,5300,1
20230912,160000,1035300,5300,5300,5300,5300,0
20230912,155900,1035300,5300,5300,5300,5300,0
20230912,155800,1035300,5300,5300,5300,5300,0
20230912,155700,1035300,5300,5300,5300,5300,0
20230912,155600,1035300,5300,5300,5300,5300,0
20230912,155500,1035300,5300,5300,5300,5300,0
20230912,155400,1035300,5300,5300,5300,5300,0
20230912,155300,1035300,5300,5300,5300,5300,0
20230912,155200,1035300,5300,5300,5300,5300,0
20230912,155100,1035300,5300,5300,5300,5300,0
20230912,155000,1035300,5300,5300,5300,5300,0
20230912,154900,1035300,5300,5300,5300,5300,0
20230912,154800,1035300,5300,5300,5300,5300,0
20230912,154700,1035300,5300,5300,5300,5300,0
20230912,154600,1035300,5300,5300,5300,5300,0
20230912,154500,1035300,5300,5300,5300,5300,0
20230912,154400,1035300,5300,5300,5300,5300,0
20230912,154300,1035300,5300,5300,5300,5300,0
20230912,154200,1035300,5300,5300,5300,5300,0
20230912,154100,1035300,5300,5300,5300,5300,0
20230912,154000,1035300,5300,5300,5300,5300,0
20230912,153900,1035300,5300,5300,5300,5300,0
20230912,153800,1035300,5300,5300,5300,5300,0
20230912,153700,1035300,5300,5300,5300,5300,0
20230912,153600,1035300,5300,5300,5300,5300,0
20230912,153500,1035300,5300,5300,5300,5300,0
20230912,153400,1035300,5300,5300,5300,5300,0
20230912,153300,1035300,5300,5300,5300,5300,0
20230912,153200,1035300,5300,5300,5300,5300,0
20230912,153100,1035300,5300,5300,5300,5300,1
20230912,153000,1035300,5300,5300,5300,5300,0
20230912,152900,1035300,5300,5300,5300,5300,0
20230912,152800,1035300,5300,5300,5300,5300,0
20230912,152700,1035300,5300,5300,5300,5300,0
20230912,152600,1035300,5300,5300,5300,5300,0
20230912,152500,1035300,5300,5300,5300,5300,0
20230912,152400,1035300,5300,5300,5300,5300,0
20230912,152300,1035300,5300,5300,5300,5300,0
20230912,152200,1035300,5300,5300,5300,5300,0
20230912,152100,1035300,5300,5300,5300,5300,0
20230912,152000,1035300,5300,5300,5300,5300,0
20230912,151900,1035300,5300,5300,5300,5300,0
20230912,151800,1035300,5300,5300,5300,5300,0
20230912,151700,1035300,5300,5300,5300,5300,0
20230912,151600,1035300,5300,5300,5300,5300,0
20230912,151500,1035300,5300,5300,5300,5300,0
20230912,151400,1035300,5300,5300,5300,5300,0
20230912,151300,1035300,5300,5300,5300,5300,0
20230912,151200,1035300,5300,5300,5300,5300,0
20230912,151100,1035300,5300,5300,5300,5300,0
20230912,151000,1035300,5300,5300,5300,5300,0
20230912,150900,1035300,5300,5300,5300,5300,0
20230912,150800,1035300,5300,5300,5300,5300,0
20230912,150700,1035300,5300,5300,5300,5300,0
20230912,150600,1035300,5300,5300,5300,5300,0
20230912,150500,1035300,5300,5300,5300,5300,0
20230912,150400,1035300,5300,5300,5300,5300,0
20230912,150300,1035300,5300,5300,5300,5300,0
20230912,150200,1035300,5300,5300,5300,5300,0
20230912,150100,1035300,5300,5300,5300,5300,0
20230912,150000,1035300,5300,5300,5300,5300,0
20230912,145900,1035300,5300,5300,5300,5300,0
20230912,145800,1035300,5300,5300,5300,5300,0
20230912,145700,1035300,5300,5300,5300,5300,0
20230912,145600,1035300,5300,5300,5300,5300,0
20230912,145500,1035300,5300,5300,5300,5300,0
20230912,145400,1035300,5300,5300,5300,5300,1
20230912,145300,1030000,5150,5150,5150,5150,0
20230912,145200,1030000,5150,5150,5150,5150,0
20230912,145100,1030000,5150,5150,5150,5150,0
20230912,145000,1030000,5150,5150,5150,5150,0
20230912,144900,1030000,5150,5150,5150,5150,0
20230912,144800,1030000,5150,5150,5150,5150,0
20230912,144700,1030000,5150,5150,5150,5150,0
20230912,144600,1030000,5150,5150,5150,5150,0
20230912,144500,1030000,5150,5150,5150,5150,0
20230912,144400,1030000,5150,5150,5150,5150,0
20230912,144300,1030000,5150,5150,5150,5150,0
20230912,144200,1030000,5150,5150,5150,5150,0
20230912,144100,1030000,5150,5150,5150,5150,0
20230912,144000,1030000,5150,5150,5150,5150,0
20230912,143900,1030000,5150,5150,5150,5150,0
20230912,143800,1030000,5150,5150,5150,5150,0
20230912,143700,1030000,5150,5150,5150,5150,0
20230912,143600,1030000,5150,5150,5150,5150,0
20230912,143500,1030000,5150,5150,5150,5150,0
20230912,143400,1030000,5150,5150,5150,5150,0
20230912,143300,1030000,5150,5150,5150,5150,0
20230912,143200,1030000,5150,5150,5150,5150,0
20230912,143100,1030000,5150,5150,5150,5150,200
20230912,143000,0,5300,5300,5300,5300,0
20230912,142900,0,5300,5300,5300,5300,0
20230912,142800,0,5300,5300,5300,5300,0
20230912,142700,0,5300,5300,5300,5300,0
20230912,142600,0,5300,5300,5300,5300,0
20230912,142500,0,5300,5300,5300,5300,0
20230912,142400,0,5300,5300,5300,5300,0
20230912,142300,0,5300,5300,5300,5300,0
20230912,142200,0,5300,5300,5300,5300,0
20230912,142100,0,5300,5300,5300,5300,0
20230912,142000,0,5300,5300,5300,5300,0
20230912,141900,0,5300,5300,5300,5300,0
20230912,141800,0,5300,5300,5300,5300,0
20230912,141700,0,5300,5300,5300,5300,0
20230912,141600,0,5300,5300,5300,5300,0
20230912,141500,0,5300,5300,5300,5300,0
20230912,141400,0,5300,5300,5300,5300,0
20230912,141300,0,5300,5300,5300,5300,0
20230912,141200,0,5300,5300,5300,5300,0
20230912,141100,0,5300,5300,5300,5300,0
20230912,141000,0,5300,5300,5300,5300,0
20230912,140900,0,5300,5300,5300,5300,0
20230912,140800,0,5300,5300,5300,5300,0
20230912,140700,0,5300,5300,5300,5300,0
20230912,140600,0,5300,5300,5300,5300,0
20230912,140500,0,5300,5300,5300,5300,0
20230912,140400,0,5300,5300,5300,5300,0
20230912,140300,0,5300,5300,5300,5300,0
20230912,140200,0,5300,5300,5300,5300,0
20230912,140100,0,5300,5300,5300,5300,0
20230912,140000,0,5300,5300,5300,5300,0
20230912,135900,0,5300,5300,5300,5300,0
20230912,135800,0,5300,5300,5300,5300,0
20230912,135700,0,5300,5300,5300,5300,0
20230912,135600,0,5300,5300,5300,5300,0
20230912,135500,0,5300,5300,5300,5300,0
20230912,135400,0,5300,5300,5300,5300,0
20230912,135300,0,5300,5300,5300,5300,0
20230912,135200,0,5300,5300,5300,5300,0
20230912,135100,0,5300,5300,5300,5300,0
20230912,135000,0,5300,5300,5300,5300,0
20230912,134900,0,5300,5300,5300,5300,0
20230912,134800,0,5300,5300,5300,5300,0
20230912,134700,0,5300,5300,5300,5300,0
20230912,134600,0,5300,5300,5300,5300,0
20230912,134500,0,5300,5300,5300,5300,0
20230912,134400,0,5300,5300,5300,5300,0
20230912,134300,0,5300,5300,5300,5300,0
20230912,134200,0,5300,5300,5300,5300,0
20230912,134100,0,5300,5300,5300,5300,0
20230912,134000,0,5300,5300,5300,5300,0
20230912,133900,0,5300,5300,5300,5300,0
20230912,133800,0,5300,5300,5300,5300,0
20230912,133700,0,5300,5300,5300,5300,0
20230912,133600,0,5300,5300,5300,5300,0
20230912,133500,0,5300,5300,5300,5300,0
20230912,133400,0,5300,5300,5300,5300,0
20230912,133300,0,5300,5300,5300,5300,0
20230912,133200,0,5300,5300,5300,5300,0
20230912,133100,0,5300,5300,5300,5300,0
20230912,133000,0,5300,5300,5300,5300,0
20230912,132900,0,5300,5300,5300,5300,0
20230912,132800,0,5300,5300,5300,5300,0
20230912,132700,0,5300,5300,5300,5300,0
20230912,132600,0,5300,5300,5300,5300,0
20230912,132500,0,5300,5300,5300,5300,0
20230912,132400,0,5300,5300,5300,5300,0
20230912,132300,0,5300,5300,5300,5300,0
20230912,132200,0,5300,5300,5300,5300,0
20230912,132100,0,5300,5300,5300,5300,0
20230912,132000,0,5300,5300,5300,5300,0
20230912,131900,0,5300,5300,5300,5300,0
20230912,131800,0,5300,5300,5300,5300,0
20230912,131700,0,5300,5300,5300,5300,0
20230912,131600,0,5300,5300,5300,5300,0
20230912,131500,0,5300,5300,5300,5300,0
20230912,131400,0,5300,5300,5300,5300,0
20230912,131300,0,5300,5300,5300,5300,0
20230912,131200,0,5300,5300,5300,5300,0
20230912,131100,0,5300,5300,5300,5300,0
20230912,131000,0,5300,5300,5300,5300,0
20230912,130900,0,5300,5300,5300,5300,0
20230912,130800,0,5300,5300,5300,5300,0
20230912,130700,0,5300,5300,5300,5300,0
20230912,130600,0,5300,5300,5300,5300,0
20230912,130500,0,5300,5300,5300,5300,0
20230912,130400,0,5300,5300,5300,5300,0
20230912,130300,0,5300,5300,5300,5300,0
20230912,130200,0,5300,5300,5300,5300,0
20230912,130100,0,5300,5300,5300,5300,0
20230912,130000,0,5300,5300,5300,5300,0
20230912,125900,0,5300,5300,5300,5300,0
20230912,125800,0,5300,5300,5300,5300,0
20230912,125700,0,5300,5300,5300,5300,0
20230912,125600,0,5300,5300,5300,5300,0
20230912,125500,0,5300,5300,5300,5300,0
20230912,125400,0,5300,5300,5300,5300,0
20230912,125300,0,5300,5300,5300,5300,0
20230912,125200,0,5300,5300,5300,5300,0
20230912,125100,0,5300,5300,5300,5300,0
20230912,125000,0,5300,5300,5300,5300,0
20230912,124900,0,5300,5300,5300,5300,0
20230912,124800,0,5300,5300,5300,5300,0
20230912,124700,0,5300,5300,5300,5300,0
20230912,124600,0,5300,5300,5300,5300,0
20230912,124500,0,5300,5300,5300,5300,0
20230912,124400,0,5300,5300,5300,5300,0
20230912,124300,0,5300,5300,5300,5300,0
20230912,124200,0,5300,5300,5300,5300,0
20230912,124100,0,5300,5300,5300,5300,0
20230912,124000,0,5300,5300,5300,5300,0
20230912,123900,0,5300,5300,5300,5300,0
20230912,123800,0,5300,5300,5300,5300,0
20230912,123700,0,5300,5300,5300,5300,0
20230912,123600,0,5300,5300,5300,5300,0
20230912,123500,0,5300,5300,5300,5300,0
20230912,123400,0,5300,5300,5300,5300,0
20230912,123300,0,5300,5300,5300,5300,0
20230912,123200,0,5300,5300,5300,5300,0
20230912,123100,0,5300,5300,5300,5300,0
20230912,123000,0,5300,5300,5300,5300,0
20230912,122900,0,5300,5300,5300,5300,0
20230912,122800,0,5300,5300,5300,5300,0
20230912,122700,0,5300,5300,5300,5300,0
20230912,122600,0,5300,5300,5300,5300,0
20230912,122500,0,5300,5300,5300,5300,0
20230912,122400,0,5300,5300,5300,5300,0
20230912,122300,0,5300,5300,5300,5300,0
20230912,122200,0,5300,5300,5300,5300,0
20230912,122100,0,5300,5300,5300,5300,0
20230912,122000,0,5300,5300,5300,5300,0
20230912,121900,0,5300,5300,5300,5300,0
20230912,121800,0,5300,5300,5300,5300,0
20230912,121700,0,5300,5300,5300,5300,0
20230912,121600,0,5300,5300,5300,5300,0
20230912,121500,0,5300,5300,5300,5300,0
20230912,121400,0,5300,5300,5300,5300,0
20230912,121300,0,5300,5300,5300,5300,0
20230912,121200,0,5300,5300,5300,5300,0
20230912,121100,0,5300,5300,5300,5300,0
20230912,121000,0,5300,5300,5300,5300,0
20230912,120900,0,5300,5300,5300,5300,0
20230912,120800,0,5300,5300,5300,5300,0
20230912,120700,0,5300,5300,5300,5300,0
20230912,120600,0,5300,5300,5300,5300,0
20230912,120500,0,5300,5300,5300,5300,0
20230912,120400,0,5300,5300,5300,5300,0
20230912,120300,0,5300,5300,5300,5300,0
20230912,120200,0,5300,5300,5300,5300,0
20230912,120100,0,5300,5300,5300,5300,0
20230912,120000,0,5300,5300,5300,5300,0
20230912,115900,0,5300,5300,5300,5300,0
20230912,115800,0,5300,5300,5300,5300,0
20230912,115700,0,5300,5300,5300,5300,0
20230912,115600,0,5300,5300,5300,5300,0
20230912,115500,0,5300,5300,5300,5300,0
20230912,115400,0,5300,5300,5300,5300,0
20230912,115300,0,5300,5300,5300,5300,0
20230912,115200,0,5300,5300,5300,5300,0
20230912,115100,0,5300,5300,5300,5300,0
20230912,115000,0,5300,5300,5300,5300,0
20230912,114900,0,5300,5300,5300,5300,0
20230912,114800,0,5300,5300,5300,5300,0
20230912,114700,0,5300,5300,5300,5300,0
20230912,114600,0,5300,5300,5300,5300,0
20230912,114500,0,5300,5300,5300,5300,0
20230912,114400,0,5300,5300,5300,5300,0
20230912,114300,0,5300,5300,5300,5300,0
20230912,114200,0,5300,5300,5300,5300,0
20230912,114100,0,5300,5300,5300,5300,0
20230912,114000,0,5300,5300,5300,5300,0
20230912,113900,0,5300,5300,5300,5300,0
20230912,113800,0,5300,5300,5300,5300,0
20230912,113700,0,5300,5300,5300,5300,0
20230912,113600,0,5300,5300,5300,5300,0
20230912,113500,0,5300,5300,5300,5300,0
20230912,113400,0,5300,5300,5300,5300,0
20230912,113300,0,5300,5300,5300,5300,0
20230912,113200,0,5300,5300,5300,5300,0
20230912,113100,0,5300,5300,5300,5300,0
20230912,113000,0,5300,5300,5300,5300,0
20230912,112900,0,5300,5300,5300,5300,0
20230912,112800,0,5300,5300,5300,5300,0
20230912,112700,0,5300,5300,5300,5300,0
20230912,112600,0,5300,5300,5300,5300,0
20230912,112500,0,5300,5300,5300,5300,0
20230912,112400,0,5300,5300,5300,5300,0
20230912,112300,0,5300,5300,5300,5300,0
20230912,112200,0,5300,5300,5300,5300,0
20230912,112100,0,5300,5300,5300,5300,0
20230912,112000,0,5300,5300,5300,5300,0
20230912,111900,0,5300,5300,5300,5300,0
20230912,111800,0,5300,5300,5300,5300,0
20230912,111700,0,5300,5300,5300,5300,0
20230912,111600,0,5300,5300,5300,5300,0
20230912,111500,0,5300,5300,5300,5300,0
20230912,111400,0,5300,5300,5300,5300,0
20230912,111300,0,5300,5300,5300,5300,0
20230912,111200,0,5300,5300,5300,5300,0
20230912,111100,0,5300,5300,5300,5300,0
20230912,111000,0,5300,5300,5300,5300,0
20230912,110900,0,5300,5300,5300,5300,0
20230912,110800,0,5300,5300,5300,5300,0
20230912,110700,0,5300,5300,5300,5300,0
20230912,110600,0,5300,5300,5300,5300,0
20230912,110500,0,5300,5300,5300,5300,0
20230912,110400,0,5300,5300,5300,5300,0
20230912,110300,0,5300,5300,5300,5300,0
20230912,110200,0,5300,5300,5300,5300,0
20230912,110100,0,5300,5300,5300,5300,0
20230912,110000,0,5300,5300,5300,5300,0
20230912,105900,0,5300,5300,5300,5300,0
20230912,105800,0,5300,5300,5300,5300,0
20230912,105700,0,5300,5300,5300,5300,0
20230912,105600,0,5300,5300,5300,5300,0
20230912,105500,0,5300,5300,5300,5300,0
20230912,105400,0,5300,5300,5300,5300,0
20230912,105300,0,5300,5300,5300,5300,0
20230912,105200,0,5300,5300,5300,5300,0
20230912,105100,0,5300,5300,5300,5300,0
20230912,105000,0,5300,5300,5300,5300,0
20230912,104900,0,5300,5300,5300,5300,0
20230912,104800,0,5300,5300,5300,5300,0
20230912,104700,0,5300,5300,5300,5300,0
20230912,104600,0,5300,5300,5300,5300,0
20230912,104500,0,5300,5300,5300,5300,0
20230912,104400,0,5300,5300,5300,5300,0
20230912,104300,0,5300,5300,5300,5300,0
20230912,104200,0,5300,5300,5300,5300,0
20230912,104100,0,5300,5300,5300,5300,0
20230912,104000,0,5300,5300,5300,5300,0
20230912,103900,0,5300,5300,5300,5300,0
20230912,103800,0,5300,5300,5300,5300,0
20230912,103700,0,5300,5300,5300,5300,0
20230912,103600,0,5300,5300,5300,5300,0
20230912,103500,0,5300,5300,5300,5300,0
20230912,103400,0,5300,5300,5300,5300,0
20230912,103300,0,5300,5300,5300,5300,0
20230912,103200,0,5300,5300,5300,5300,0
20230912,103100,0,5300,5300,5300,5300,0
20230912,103000,0,5300,5300,5300,5300,0
20230912,102900,0,5300,5300,5300,5300,0
20230912,102800,0,5300,5300,5300,5300,0
20230912,102700,0,5300,5300,5300,5300,0
20230912,102600,0,5300,5300,5300,5300,0
20230912,102500,0,5300,5300,5300,5300,0
20230912,102400,0,5300,5300,5300,5300,0
20230912,102300,0,5300,5300,5300,5300,0
20230912,102200,0,5300,5300,5300,5300,0
20230912,102100,0,5300,5300,5300,5300,0
20230912,102000,0,5300,5300,5300,5300,0
20230912,101900,0,5300,5300,5300,5300,0
20230912,101800,0,5300,5300,5300,5300,0
20230912,101700,0,5300,5300,5300,5300,0
20230912,101600,0,5300,5300,5300,5300,0
20230912,101500,0,5300,5300,5300,5300,0
20230912,101400,0,5300,5300,5300,5300,0
20230912,101300,0,5300,5300,5300,5300,0
20230912,101200,0,5300,5300,5300,5300,0
20230912,101100,0,5300,5300,5300,5300,0
20230912,101000,0,5300,5300,5300,5300,0
20230912,100900,0,5300,5300,5300,5300,0
20230912,100800,0,5300,5300,5300,5300,0
20230912,100700,0,5300,5300,5300,5300,0
20230912,100600,0,5300,5300,5300,5300,0
20230912,100500,0,5300,5300,5300,5300,0
20230912,100400,0,5300,5300,5300,5300,0
20230912,100300,0,5300,5300,5300,5300,0
20230912,100200,0,5300,5300,5300,5300,0
20230912,100100,0,5300,5300,5300,5300,0
20230912,100000,0,5300,5300,5300,5300,0
20230912,095900,0,5300,5300,5300,5300,0
20230912,095800,0,5300,5300,5300,5300,0
20230912,095700,0,5300,5300,5300,5300,0
20230912,095600,0,5300,5300,5300,5300,0
20230912,095500,0,5300,5300,5300,5300,0
20230912,095400,0,5300,5300,5300,5300,0
20230912,095300,0,5300,5300,5300,5300,0
20230912,095200,0,5300,5300,5300,5300,0
20230912,095100,0,5300,5300,5300,5300,0
20230912,095000,0,5300,5300,5300,5300,0
20230912,094900,0,5300,5300,5300,5300,0
20230912,094800,0,5300,5300,5300,5300,0
20230912,094700,0,5300,5300,5300,5300,0
20230912,094600,0,5300,5300,5300,5300,0
20230912,094500,0,5300,5300,5300,5300,0
20230912,094400,0,5300,5300,5300,5300,0
20230912,094300,0,5300,5300,5300,5300,0
20230912,094200,0,5300,5300,5300,5300,0
20230912,094100,0,5300,5300,5300,5300,0
20230912,094000,0,5300,5300,5300,5300,0
20230912,093900,0,5300,5300,5300,5300,0
20230912,093800,0,5300,5300,5300,5300,0
20230912,093700,0,5300,5300,5300,5300,0
20230912,093600,0,5300,5300,5300,5300,0
20230912,093500,0,5300,5300,5300,5300,0
20230912,093400,0,5300,5300,5300,5300,0
20230912,093300,0,5300,5300,5300,5300,0
20230912,093200,0,5300,5300,5300,5300,0
20230912,093100,0,5300,5300,5300,5300,0
20230912,093000,0,5300,5300,5300,5300,0
20230912,092900,0,5300,5300,5300,5300,0
20230912,092800,0,5300,5300,5300,5300,0
20230912,092700,0,5300,5300,5300,5300,0
20230912,092600,0,5300,5300,5300,5300,0
20230912,092500,0,5300,5300,5300,5300,0
20230912,092400,0,5300,5300,5300,5300,0
20230912,092300,0,5300,5300,5300,5300,0
20230912,092200,0,5300,5300,5300,5300,0
20230912,092100,0,5300,5300,5300,5300,0
20230912,092000,0,5300,5300,5300,5300,0
20230912,091900,0,5300,5300,5300,5300,0
20230912,091800,0,5300,5300,5300,5300,0
20230912,091700,0,5300,5300,5300,5300,0
20230912,091600,0,5300,5300,5300,5300,0
20230912,091500,0,5300,5300,5300,5300,0
20230912,091400,0,5300,5300,5300,5300,0
20230912,091300,0,5300,5300,5300,5300,0
20230912,091200,0,5300,5300,5300,5300,0
20230912,091100,0,5300,5300,5300,5300,0
20230912,091000,0,5300,5300,5300,5300,0
20230912,090900,0,5300,5300,5300,5300,0
20230912,090800,0,5300,5300,5300,5300,0
20230912,090700,0,5300,5300,5300,5300,0
20230912,090600,0,5300,5300,5300,5300,0
20230912,090500,0,5300,5300,5300,5300,0
20230912,090400,0,5300,5300,5300,5300,0
20230912,090300,0,5300,5300,5300,5300,0
20230912,090200,0,5300,5300,5300,5300,0
20230912,090100,0,5300,5300,5300,5300,0
20230912,090000,0,5300,5300,5300,5300,0