stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,203300,1060000,5300,5300,5300,5300,200
20230918,203200,1060000,5300,5300,5300,5300,0
20230918,203100,1060000,5300,5300,5300,5300,0
20230918,203000,1060000,5300,5300,5300,5300,0
20230918,202900,1060000,5300,5300,5300,5300,0
20230918,202800,1060000,5300,5300,5300,5300,0
20230918,202700,1060000,5300,5300,5300,5300,0
20230918,202600,1060000,5300,5300,5300,5300,0
20230918,202500,1060000,5300,5300,5300,5300,0
20230918,202400,1060000,5300,5300,5300,5300,0
20230918,202300,1060000,5300,5300,5300,5300,0
20230918,202200,1060000,5300,5300,5300,5300,0
20230918,202100,1060000,5300,5300,5300,5300,0
20230918,202000,1060000,5300,5300,5300,5300,0
20230918,201900,1060000,5300,5300,5300,5300,0
20230918,201800,1060000,5300,5300,5300,5300,0
20230918,201700,1060000,5300,5300,5300,5300,0
20230918,201600,1060000,5300,5300,5300,5300,0
20230918,201500,1060000,5300,5300,5300,5300,0
20230918,201400,1060000,5300,5300,5300,5300,0
20230918,201300,1060000,5300,5300,5300,5300,0
20230918,201200,1060000,5300,5300,5300,5300,0
20230918,201100,1060000,5300,5300,5300,5300,0
20230918,201000,1060000,5300,5300,5300,5300,0
20230918,200900,1060000,5300,5300,5300,5300,0
20230918,200800,1060000,5300,5300,5300,5300,0
20230918,200700,1060000,5300,5300,5300,5300,0
20230918,200600,1060000,5300,5300,5300,5300,0
20230918,200500,1060000,5300,5300,5300,5300,0
20230918,200400,1060000,5300,5300,5300,5300,0
20230918,200300,1060000,5300,5300,5300,5300,200
20230918,200200,1060000,5300,5300,5300,5300,0
20230918,200100,1060000,5300,5300,5300,5300,0
20230918,200000,1060000,5300,5300,5300,5300,0
20230918,195900,1060000,5300,5300,5300,5300,0
20230918,195800,1060000,5300,5300,5300,5300,0
20230918,195700,1060000,5300,5300,5300,5300,0
20230918,195600,1060000,5300,5300,5300,5300,0
20230918,195500,1060000,5300,5300,5300,5300,0
20230918,195400,1060000,5300,5300,5300,5300,0
20230918,195300,1060000,5300,5300,5300,5300,0
20230918,195200,1060000,5300,5300,5300,5300,0
20230918,195100,1060000,5300,5300,5300,5300,0
20230918,195000,1060000,5300,5300,5300,5300,0
20230918,194900,1060000,5300,5300,5300,5300,0
20230918,194800,1060000,5300,5300,5300,5300,0
20230918,194700,1060000,5300,5300,5300,5300,0
20230918,194600,1060000,5300,5300,5300,5300,0
20230918,194500,1060000,5300,5300,5300,5300,0
20230918,194400,1060000,5300,5300,5300,5300,0
20230918,194300,1060000,5300,5300,5300,5300,0
20230918,194200,1060000,5300,5300,5300,5300,0
20230918,194100,1060000,5300,5300,5300,5300,0
20230918,194000,1060000,5300,5300,5300,5300,0
20230918,193900,1060000,5300,5300,5300,5300,0
20230918,193800,1060000,5300,5300,5300,5300,0
20230918,193700,1060000,5300,5300,5300,5300,0
20230918,193600,1060000,5300,5300,5300,5300,0
20230918,193500,1060000,5300,5300,5300,5300,0
20230918,193400,1060000,5300,5300,5300,5300,0
20230918,193300,1060000,5300,5300,5300,5300,200
20230918,193200,1060000,5300,5300,5300,5300,0
20230918,193100,1060000,5300,5300,5300,5300,0
20230918,193000,1060000,5300,5300,5300,5300,0
20230918,192900,1060000,5300,5300,5300,5300,0
20230918,192800,1060000,5300,5300,5300,5300,0
20230918,192700,1060000,5300,5300,5300,5300,0
20230918,192600,1060000,5300,5300,5300,5300,0
20230918,192500,1060000,5300,5300,5300,5300,0
20230918,192400,1060000,5300,5300,5300,5300,0
20230918,192300,1060000,5300,5300,5300,5300,0
20230918,192200,1060000,5300,5300,5300,5300,0
20230918,192100,1060000,5300,5300,5300,5300,0
20230918,192000,1060000,5300,5300,5300,5300,0
20230918,191900,1060000,5300,5300,5300,5300,0
20230918,191800,1060000,5300,5300,5300,5300,0
20230918,191700,1060000,5300,5300,5300,5300,0
20230918,191600,1060000,5300,5300,5300,5300,0
20230918,191500,1060000,5300,5300,5300,5300,0
20230918,191400,1060000,5300,5300,5300,5300,0
20230918,191300,1060000,5300,5300,5300,5300,0
20230918,191200,1060000,5300,5300,5300,5300,0
20230918,191100,1060000,5300,5300,5300,5300,0
20230918,191000,1060000,5300,5300,5300,5300,0
20230918,190900,1060000,5300,5300,5300,5300,0
20230918,190800,1060000,5300,5300,5300,5300,0
20230918,190700,1060000,5300,5300,5300,5300,0
20230918,190600,1060000,5300,5300,5300,5300,0
20230918,190500,1060000,5300,5300,5300,5300,0
20230918,190400,1060000,5300,5300,5300,5300,0
20230918,190300,1060000,5300,5300,5300,5300,200
20230918,190200,1060000,5300,5300,5300,5300,0
20230918,190100,1060000,5300,5300,5300,5300,0
20230918,190000,1060000,5300,5300,5300,5300,0
20230918,185900,1060000,5300,5300,5300,5300,0
20230918,185800,1060000,5300,5300,5300,5300,0
20230918,185700,1060000,5300,5300,5300,5300,0
20230918,185600,1060000,5300,5300,5300,5300,0
20230918,185500,1060000,5300,5300,5300,5300,0
20230918,185400,1060000,5300,5300,5300,5300,0
20230918,185300,1060000,5300,5300,5300,5300,0
20230918,185200,1060000,5300,5300,5300,5300,0
20230918,185100,1060000,5300,5300,5300,5300,0
20230918,185000,1060000,5300,5300,5300,5300,0
20230918,184900,1060000,5300,5300,5300,5300,0
20230918,184800,1060000,5300,5300,5300,5300,0
20230918,184700,1060000,5300,5300,5300,5300,0
20230918,184600,1060000,5300,5300,5300,5300,0
20230918,184500,1060000,5300,5300,5300,5300,0
20230918,184400,1060000,5300,5300,5300,5300,0
20230918,184300,1060000,5300,5300,5300,5300,0
20230918,184200,1060000,5300,5300,5300,5300,0
20230918,184100,1060000,5300,5300,5300,5300,0
20230918,184000,1060000,5300,5300,5300,5300,0
20230918,183900,1060000,5300,5300,5300,5300,0
20230918,183800,1060000,5300,5300,5300,5300,0
20230918,183700,1060000,5300,5300,5300,5300,0
20230918,183600,1060000,5300,5300,5300,5300,0
20230918,183500,1060000,5300,5300,5300,5300,0
20230918,183400,1060000,5300,5300,5300,5300,0
20230918,183300,1060000,5300,5300,5300,5300,200
20230918,183200,1060000,5300,5300,5300,5300,0
20230918,183100,1060000,5300,5300,5300,5300,0
20230918,183000,1060000,5300,5300,5300,5300,0
20230918,182900,1060000,5300,5300,5300,5300,0
20230918,182800,1060000,5300,5300,5300,5300,0
20230918,182700,1060000,5300,5300,5300,5300,0
20230918,182600,1060000,5300,5300,5300,5300,0
20230918,182500,1060000,5300,5300,5300,5300,0
20230918,182400,1060000,5300,5300,5300,5300,0
20230918,182300,1060000,5300,5300,5300,5300,0
20230918,182200,1060000,5300,5300,5300,5300,0
20230918,182100,1060000,5300,5300,5300,5300,0
20230918,182000,1060000,5300,5300,5300,5300,0
20230918,181900,1060000,5300,5300,5300,5300,0
20230918,181800,1060000,5300,5300,5300,5300,0
20230918,181700,1060000,5300,5300,5300,5300,0
20230918,181600,1060000,5300,5300,5300,5300,0
20230918,181500,1060000,5300,5300,5300,5300,0
20230918,181400,1060000,5300,5300,5300,5300,0
20230918,181300,1060000,5300,5300,5300,5300,0
20230918,181200,1060000,5300,5300,5300,5300,0
20230918,181100,1060000,5300,5300,5300,5300,0
20230918,181000,1060000,5300,5300,5300,5300,0
20230918,180900,1060000,5300,5300,5300,5300,0
20230918,180800,1060000,5300,5300,5300,5300,0
20230918,180700,1060000,5300,5300,5300,5300,0
20230918,180600,1060000,5300,5300,5300,5300,0
20230918,180500,1060000,5300,5300,5300,5300,0
20230918,180400,1060000,5300,5300,5300,5300,0
20230918,180300,1060000,5300,5300,5300,5300,200
20230918,180200,1060000,5300,5300,5300,5300,0
20230918,180100,1060000,5300,5300,5300,5300,0
20230918,180000,1060000,5300,5300,5300,5300,0
20230918,175900,1060000,5300,5300,5300,5300,0
20230918,175800,1060000,5300,5300,5300,5300,0
20230918,175700,1060000,5300,5300,5300,5300,0
20230918,175600,1060000,5300,5300,5300,5300,0
20230918,175500,1060000,5300,5300,5300,5300,0
20230918,175400,1060000,5300,5300,5300,5300,0
20230918,175300,1060000,5300,5300,5300,5300,0
20230918,175200,1060000,5300,5300,5300,5300,0
20230918,175100,1060000,5300,5300,5300,5300,0
20230918,175000,1060000,5300,5300,5300,5300,0
20230918,174900,1060000,5300,5300,5300,5300,0
20230918,174800,1060000,5300,5300,5300,5300,0
20230918,174700,1060000,5300,5300,5300,5300,0
20230918,174600,1060000,5300,5300,5300,5300,0
20230918,174500,1060000,5300,5300,5300,5300,0
20230918,174400,1060000,5300,5300,5300,5300,0
20230918,174300,1060000,5300,5300,5300,5300,0
20230918,174200,1060000,5300,5300,5300,5300,0
20230918,174100,1060000,5300,5300,5300,5300,0
20230918,174000,1060000,5300,5300,5300,5300,0
20230918,173900,1060000,5300,5300,5300,5300,0
20230918,173800,1060000,5300,5300,5300,5300,0
20230918,173700,1060000,5300,5300,5300,5300,0
20230918,173600,1060000,5300,5300,5300,5300,0
20230918,173500,1060000,5300,5300,5300,5300,0
20230918,173400,1060000,5300,5300,5300,5300,0
20230918,173300,1060000,5300,5300,5300,5300,200
20230918,173200,1060000,5300,5300,5300,5300,0
20230918,173100,1060000,5300,5300,5300,5300,0
20230918,173000,1060000,5300,5300,5300,5300,0
20230918,172900,1060000,5300,5300,5300,5300,0
20230918,172800,1060000,5300,5300,5300,5300,0
20230918,172700,1060000,5300,5300,5300,5300,0
20230918,172600,1060000,5300,5300,5300,5300,0
20230918,172500,1060000,5300,5300,5300,5300,0
20230918,172400,1060000,5300,5300,5300,5300,0
20230918,172300,1060000,5300,5300,5300,5300,0
20230918,172200,1060000,5300,5300,5300,5300,0
20230918,172100,1060000,5300,5300,5300,5300,0
20230918,172000,1060000,5300,5300,5300,5300,0
20230918,171900,1060000,5300,5300,5300,5300,0
20230918,171800,1060000,5300,5300,5300,5300,0
20230918,171700,1060000,5300,5300,5300,5300,0
20230918,171600,1060000,5300,5300,5300,5300,0
20230918,171500,1060000,5300,5300,5300,5300,0
20230918,171400,1060000,5300,5300,5300,5300,0
20230918,171300,1060000,5300,5300,5300,5300,0
20230918,171200,1060000,5300,5300,5300,5300,0
20230918,171100,1060000,5300,5300,5300,5300,0
20230918,171000,1060000,5300,5300,5300,5300,0
20230918,170900,1060000,5300,5300,5300,5300,0
20230918,170800,1060000,5300,5300,5300,5300,0
20230918,170700,1060000,5300,5300,5300,5300,0
20230918,170600,1060000,5300,5300,5300,5300,0
20230918,170500,1060000,5300,5300,5300,5300,0
20230918,170400,1060000,5300,5300,5300,5300,0
20230918,170300,1060000,5300,5300,5300,5300,200
20230918,170200,1060000,5300,5300,5300,5300,0
20230918,170100,1060000,5300,5300,5300,5300,0
20230918,170000,1060000,5300,5300,5300,5300,0
20230918,165900,1060000,5300,5300,5300,5300,0
20230918,165800,1060000,5300,5300,5300,5300,0
20230918,165700,1060000,5300,5300,5300,5300,0
20230918,165600,1060000,5300,5300,5300,5300,0
20230918,165500,1060000,5300,5300,5300,5300,0
20230918,165400,1060000,5300,5300,5300,5300,0
20230918,165300,1060000,5300,5300,5300,5300,0
20230918,165200,1060000,5300,5300,5300,5300,0
20230918,165100,1060000,5300,5300,5300,5300,0
20230918,165000,1060000,5300,5300,5300,5300,0
20230918,164900,1060000,5300,5300,5300,5300,0
20230918,164800,1060000,5300,5300,5300,5300,0
20230918,164700,1060000,5300,5300,5300,5300,0
20230918,164600,1060000,5300,5300,5300,5300,0
20230918,164500,1060000,5300,5300,5300,5300,0
20230918,164400,1060000,5300,5300,5300,5300,0
20230918,164300,1060000,5300,5300,5300,5300,0
20230918,164200,1060000,5300,5300,5300,5300,0
20230918,164100,1060000,5300,5300,5300,5300,0
20230918,164000,1060000,5300,5300,5300,5300,0
20230918,163900,1060000,5300,5300,5300,5300,0
20230918,163800,1060000,5300,5300,5300,5300,0
20230918,163700,1060000,5300,5300,5300,5300,0
20230918,163600,1060000,5300,5300,5300,5300,0
20230918,163500,1060000,5300,5300,5300,5300,0
20230918,163400,1060000,5300,5300,5300,5300,0
20230918,163300,1060000,5300,5300,5300,5300,200
20230918,163200,1060000,5300,5300,5300,5300,0
20230918,163100,1060000,5300,5300,5300,5300,0
20230918,163000,1060000,5300,5300,5300,5300,0
20230918,162900,1060000,5300,5300,5300,5300,0
20230918,162800,1060000,5300,5300,5300,5300,0
20230918,162700,1060000,5300,5300,5300,5300,0
20230918,162600,1060000,5300,5300,5300,5300,0
20230918,162500,1060000,5300,5300,5300,5300,0
20230918,162400,1060000,5300,5300,5300,5300,0
20230918,162300,1060000,5300,5300,5300,5300,0
20230918,162200,1060000,5300,5300,5300,5300,0
20230918,162100,1060000,5300,5300,5300,5300,0
20230918,162000,1060000,5300,5300,5300,5300,0
20230918,161900,1060000,5300,5300,5300,5300,0
20230918,161800,1060000,5300,5300,5300,5300,0
20230918,161700,1060000,5300,5300,5300,5300,0
20230918,161600,1060000,5300,5300,5300,5300,0
20230918,161500,1060000,5300,5300,5300,5300,0
20230918,161400,1060000,5300,5300,5300,5300,0
20230918,161300,1060000,5300,5300,5300,5300,0
20230918,161200,1060000,5300,5300,5300,5300,0
20230918,161100,1060000,5300,5300,5300,5300,0
20230918,161000,1060000,5300,5300,5300,5300,0
20230918,160900,1060000,5300,5300,5300,5300,0
20230918,160800,1060000,5300,5300,5300,5300,0
20230918,160700,1060000,5300,5300,5300,5300,0
20230918,160600,1060000,5300,5300,5300,5300,0
20230918,160500,1060000,5300,5300,5300,5300,0
20230918,160400,1060000,5300,5300,5300,5300,0
20230918,160300,1060000,5300,5300,5300,5300,200
20230918,160200,1060000,5300,5300,5300,5300,0
20230918,160100,1060000,5300,5300,5300,5300,0
20230918,160000,1060000,5300,5300,5300,5300,0
20230918,155900,1060000,5300,5300,5300,5300,0
20230918,155800,1060000,5300,5300,5300,5300,0
20230918,155700,1060000,5300,5300,5300,5300,0
20230918,155600,1060000,5300,5300,5300,5300,0
20230918,155500,1060000,5300,5300,5300,5300,0
20230918,155400,1060000,5300,5300,5300,5300,0
20230918,155300,1060000,5300,5300,5300,5300,0
20230918,155200,1060000,5300,5300,5300,5300,0
20230918,155100,1060000,5300,5300,5300,5300,0
20230918,155000,1060000,5300,5300,5300,5300,0
20230918,154900,1060000,5300,5300,5300,5300,0
20230918,154800,1060000,5300,5300,5300,5300,0
20230918,154700,1060000,5300,5300,5300,5300,0
20230918,154600,1060000,5300,5300,5300,5300,0
20230918,154500,1060000,5300,5300,5300,5300,0
20230918,154400,1060000,5300,5300,5300,5300,0
20230918,154300,1060000,5300,5300,5300,5300,0
20230918,154200,1060000,5300,5300,5300,5300,0
20230918,154100,1060000,5300,5300,5300,5300,0
20230918,154000,1060000,5300,5300,5300,5300,0
20230918,153900,1060000,5300,5300,5300,5300,0
20230918,153800,1060000,5300,5300,5300,5300,0
20230918,153700,1060000,5300,5300,5300,5300,0
20230918,153600,1060000,5300,5300,5300,5300,0
20230918,153500,1060000,5300,5300,5300,5300,0
20230918,153400,1060000,5300,5300,5300,5300,0
20230918,153300,1060000,5300,5300,5300,5300,200
20230918,153200,1060000,5300,5300,5300,5300,0
20230918,153100,1060000,5300,5300,5300,5300,0
20230918,153000,1060000,5300,5300,5300,5300,0
20230918,152900,1060000,5300,5300,5300,5300,0
20230918,152800,1060000,5300,5300,5300,5300,0
20230918,152700,1060000,5300,5300,5300,5300,0
20230918,152600,1060000,5300,5300,5300,5300,0
20230918,152500,1060000,5300,5300,5300,5300,0
20230918,152400,1060000,5300,5300,5300,5300,0
20230918,152300,1060000,5300,5300,5300,5300,0
20230918,152200,1060000,5300,5300,5300,5300,0
20230918,152100,1060000,5300,5300,5300,5300,0
20230918,152000,1060000,5300,5300,5300,5300,0
20230918,151900,1060000,5300,5300,5300,5300,0
20230918,151800,1060000,5300,5300,5300,5300,0
20230918,151700,1060000,5300,5300,5300,5300,0
20230918,151600,1060000,5300,5300,5300,5300,0
20230918,151500,1060000,5300,5300,5300,5300,0
20230918,151400,1060000,5300,5300,5300,5300,0
20230918,151300,1060000,5300,5300,5300,5300,0
20230918,151200,1060000,5300,5300,5300,5300,0
20230918,151100,1060000,5300,5300,5300,5300,0
20230918,151000,1060000,5300,5300,5300,5300,0
20230918,150900,1060000,5300,5300,5300,5300,0
20230918,150800,1060000,5300,5300,5300,5300,0
20230918,150700,1060000,5300,5300,5300,5300,0
20230918,150600,1060000,5300,5300,5300,5300,0
20230918,150500,1060000,5300,5300,5300,5300,0
20230918,150400,1060000,5300,5300,5300,5300,0
20230918,150300,1060000,5300,5300,5300,5300,0
20230918,150200,1060000,5300,5300,5300,5300,0
20230918,150100,1060000,5300,5300,5300,5300,0
20230918,150000,1060000,5300,5300,5300,5300,0
20230918,145900,1060000,5300,5300,5300,5300,0
20230918,145800,1060000,5300,5300,5300,5300,0
20230918,145700,1060000,5300,5300,5300,5300,0
20230918,145600,1060000,5300,5300,5300,5300,0
20230918,145500,1060000,5300,5300,5300,5300,0
20230918,145400,1060000,5300,5300,5300,5300,0
20230918,145300,1060000,5300,5300,5300,5300,0
20230918,145200,1060000,5300,5300,5300,5300,0
20230918,145100,1060000,5300,5300,5300,5300,0
20230918,145000,1060000,5300,5300,5300,5300,0
20230918,144900,1060000,5300,5300,5300,5300,0
20230918,144800,1060000,5300,5300,5300,5300,0
20230918,144700,1060000,5300,5300,5300,5300,0
20230918,144600,1060000,5300,5300,5300,5300,0
20230918,144500,1060000,5300,5300,5300,5300,0
20230918,144400,1060000,5300,5300,5300,5300,0
20230918,144300,1060000,5300,5300,5300,5300,0
20230918,144200,1060000,5300,5300,5300,5300,0
20230918,144100,1060000,5300,5300,5300,5300,0
20230918,144000,1060000,5300,5300,5300,5300,0
20230918,143900,1060000,5300,5300,5300,5300,0
20230918,143800,1060000,5300,5300,5300,5300,0
20230918,143700,1060000,5300,5300,5300,5300,0
20230918,143600,1060000,5300,5300,5300,5300,0
20230918,143500,1060000,5300,5300,5300,5300,0
20230918,143400,1060000,5300,5300,5300,5300,0
20230918,143300,1060000,5300,5300,5300,5300,0
20230918,143200,1060000,5300,5300,5300,5300,0
20230918,143100,1060000,5300,5300,5300,5300,0
20230918,143000,1060000,5300,5300,5300,5300,200
20230918,142900,0,5500,5500,5500,5500,0
20230918,142800,0,5500,5500,5500,5500,0
20230918,142700,0,5500,5500,5500,5500,0
20230918,142600,0,5500,5500,5500,5500,0
20230918,142500,0,5500,5500,5500,5500,0
20230918,142400,0,5500,5500,5500,5500,0
20230918,142300,0,5500,5500,5500,5500,0
20230918,142200,0,5500,5500,5500,5500,0
20230918,142100,0,5500,5500,5500,5500,0
20230918,142000,0,5500,5500,5500,5500,0
20230918,141900,0,5500,5500,5500,5500,0
20230918,141800,0,5500,5500,5500,5500,0
20230918,141700,0,5500,5500,5500,5500,0
20230918,141600,0,5500,5500,5500,5500,0
20230918,141500,0,5500,5500,5500,5500,0
20230918,141400,0,5500,5500,5500,5500,0
20230918,141300,0,5500,5500,5500,5500,0
20230918,141200,0,5500,5500,5500,5500,0
20230918,141100,0,5500,5500,5500,5500,0
20230918,141000,0,5500,5500,5500,5500,0
20230918,140900,0,5500,5500,5500,5500,0
20230918,140800,0,5500,5500,5500,5500,0
20230918,140700,0,5500,5500,5500,5500,0
20230918,140600,0,5500,5500,5500,5500,0
20230918,140500,0,5500,5500,5500,5500,0
20230918,140400,0,5500,5500,5500,5500,0
20230918,140300,0,5500,5500,5500,5500,0
20230918,140200,0,5500,5500,5500,5500,0
20230918,140100,0,5500,5500,5500,5500,0
20230918,140000,0,5500,5500,5500,5500,0
20230918,135900,0,5500,5500,5500,5500,0
20230918,135800,0,5500,5500,5500,5500,0
20230918,135700,0,5500,5500,5500,5500,0
20230918,135600,0,5500,5500,5500,5500,0
20230918,135500,0,5500,5500,5500,5500,0
20230918,135400,0,5500,5500,5500,5500,0
20230918,135300,0,5500,5500,5500,5500,0
20230918,135200,0,5500,5500,5500,5500,0
20230918,135100,0,5500,5500,5500,5500,0
20230918,135000,0,5500,5500,5500,5500,0
20230918,134900,0,5500,5500,5500,5500,0
20230918,134800,0,5500,5500,5500,5500,0
20230918,134700,0,5500,5500,5500,5500,0
20230918,134600,0,5500,5500,5500,5500,0
20230918,134500,0,5500,5500,5500,5500,0
20230918,134400,0,5500,5500,5500,5500,0
20230918,134300,0,5500,5500,5500,5500,0
20230918,134200,0,5500,5500,5500,5500,0
20230918,134100,0,5500,5500,5500,5500,0
20230918,134000,0,5500,5500,5500,5500,0
20230918,133900,0,5500,5500,5500,5500,0
20230918,133800,0,5500,5500,5500,5500,0
20230918,133700,0,5500,5500,5500,5500,0
20230918,133600,0,5500,5500,5500,5500,0
20230918,133500,0,5500,5500,5500,5500,0
20230918,133400,0,5500,5500,5500,5500,0
20230918,133300,0,5500,5500,5500,5500,0
20230918,133200,0,5500,5500,5500,5500,0
20230918,133100,0,5500,5500,5500,5500,0
20230918,133000,0,5500,5500,5500,5500,0
20230918,132900,0,5500,5500,5500,5500,0
20230918,132800,0,5500,5500,5500,5500,0
20230918,132700,0,5500,5500,5500,5500,0
20230918,132600,0,5500,5500,5500,5500,0
20230918,132500,0,5500,5500,5500,5500,0
20230918,132400,0,5500,5500,5500,5500,0
20230918,132300,0,5500,5500,5500,5500,0
20230918,132200,0,5500,5500,5500,5500,0
20230918,132100,0,5500,5500,5500,5500,0
20230918,132000,0,5500,5500,5500,5500,0
20230918,131900,0,5500,5500,5500,5500,0
20230918,131800,0,5500,5500,5500,5500,0
20230918,131700,0,5500,5500,5500,5500,0
20230918,131600,0,5500,5500,5500,5500,0
20230918,131500,0,5500,5500,5500,5500,0
20230918,131400,0,5500,5500,5500,5500,0
20230918,131300,0,5500,5500,5500,5500,0
20230918,131200,0,5500,5500,5500,5500,0
20230918,131100,0,5500,5500,5500,5500,0
20230918,131000,0,5500,5500,5500,5500,0
20230918,130900,0,5500,5500,5500,5500,0
20230918,130800,0,5500,5500,5500,5500,0
20230918,130700,0,5500,5500,5500,5500,0
20230918,130600,0,5500,5500,5500,5500,0
20230918,130500,0,5500,5500,5500,5500,0
20230918,130400,0,5500,5500,5500,5500,0
20230918,130300,0,5500,5500,5500,5500,0
20230918,130200,0,5500,5500,5500,5500,0
20230918,130100,0,5500,5500,5500,5500,0
20230918,130000,0,5500,5500,5500,5500,0
20230918,125900,0,5500,5500,5500,5500,0
20230918,125800,0,5500,5500,5500,5500,0
20230918,125700,0,5500,5500,5500,5500,0
20230918,125600,0,5500,5500,5500,5500,0
20230918,125500,0,5500,5500,5500,5500,0
20230918,125400,0,5500,5500,5500,5500,0
20230918,125300,0,5500,5500,5500,5500,0
20230918,125200,0,5500,5500,5500,5500,0
20230918,125100,0,5500,5500,5500,5500,0
20230918,125000,0,5500,5500,5500,5500,0
20230918,124900,0,5500,5500,5500,5500,0
20230918,124800,0,5500,5500,5500,5500,0
20230918,124700,0,5500,5500,5500,5500,0
20230918,124600,0,5500,5500,5500,5500,0
20230918,124500,0,5500,5500,5500,5500,0
20230918,124400,0,5500,5500,5500,5500,0
20230918,124300,0,5500,5500,5500,5500,0
20230918,124200,0,5500,5500,5500,5500,0
20230918,124100,0,5500,5500,5500,5500,0
20230918,124000,0,5500,5500,5500,5500,0
20230918,123900,0,5500,5500,5500,5500,0
20230918,123800,0,5500,5500,5500,5500,0
20230918,123700,0,5500,5500,5500,5500,0
20230918,123600,0,5500,5500,5500,5500,0
20230918,123500,0,5500,5500,5500,5500,0
20230918,123400,0,5500,5500,5500,5500,0
20230918,123300,0,5500,5500,5500,5500,0
20230918,123200,0,5500,5500,5500,5500,0
20230918,123100,0,5500,5500,5500,5500,0
20230918,123000,0,5500,5500,5500,5500,0
20230918,122900,0,5500,5500,5500,5500,0
20230918,122800,0,5500,5500,5500,5500,0
20230918,122700,0,5500,5500,5500,5500,0
20230918,122600,0,5500,5500,5500,5500,0
20230918,122500,0,5500,5500,5500,5500,0
20230918,122400,0,5500,5500,5500,5500,0
20230918,122300,0,5500,5500,5500,5500,0
20230918,122200,0,5500,5500,5500,5500,0
20230918,122100,0,5500,5500,5500,5500,0
20230918,122000,0,5500,5500,5500,5500,0
20230918,121900,0,5500,5500,5500,5500,0
20230918,121800,0,5500,5500,5500,5500,0
20230918,121700,0,5500,5500,5500,5500,0
20230918,121600,0,5500,5500,5500,5500,0
20230918,121500,0,5500,5500,5500,5500,0
20230918,121400,0,5500,5500,5500,5500,0
20230918,121300,0,5500,5500,5500,5500,0
20230918,121200,0,5500,5500,5500,5500,0
20230918,121100,0,5500,5500,5500,5500,0
20230918,121000,0,5500,5500,5500,5500,0
20230918,120900,0,5500,5500,5500,5500,0
20230918,120800,0,5500,5500,5500,5500,0
20230918,120700,0,5500,5500,5500,5500,0
20230918,120600,0,5500,5500,5500,5500,0
20230918,120500,0,5500,5500,5500,5500,0
20230918,120400,0,5500,5500,5500,5500,0
20230918,120300,0,5500,5500,5500,5500,0
20230918,120200,0,5500,5500,5500,5500,0
20230918,120100,0,5500,5500,5500,5500,0
20230918,120000,0,5500,5500,5500,5500,0
20230918,115900,0,5500,5500,5500,5500,0
20230918,115800,0,5500,5500,5500,5500,0
20230918,115700,0,5500,5500,5500,5500,0
20230918,115600,0,5500,5500,5500,5500,0
20230918,115500,0,5500,5500,5500,5500,0
20230918,115400,0,5500,5500,5500,5500,0
20230918,115300,0,5500,5500,5500,5500,0
20230918,115200,0,5500,5500,5500,5500,0
20230918,115100,0,5500,5500,5500,5500,0
20230918,115000,0,5500,5500,5500,5500,0
20230918,114900,0,5500,5500,5500,5500,0
20230918,114800,0,5500,5500,5500,5500,0
20230918,114700,0,5500,5500,5500,5500,0
20230918,114600,0,5500,5500,5500,5500,0
20230918,114500,0,5500,5500,5500,5500,0
20230918,114400,0,5500,5500,5500,5500,0
20230918,114300,0,5500,5500,5500,5500,0
20230918,114200,0,5500,5500,5500,5500,0
20230918,114100,0,5500,5500,5500,5500,0
20230918,114000,0,5500,5500,5500,5500,0
20230918,113900,0,5500,5500,5500,5500,0
20230918,113800,0,5500,5500,5500,5500,0
20230918,113700,0,5500,5500,5500,5500,0
20230918,113600,0,5500,5500,5500,5500,0
20230918,113500,0,5500,5500,5500,5500,0
20230918,113400,0,5500,5500,5500,5500,0
20230918,113300,0,5500,5500,5500,5500,0
20230918,113200,0,5500,5500,5500,5500,0
20230918,113100,0,5500,5500,5500,5500,0
20230918,113000,0,5500,5500,5500,5500,0
20230918,112900,0,5500,5500,5500,5500,0
20230918,112800,0,5500,5500,5500,5500,0
20230918,112700,0,5500,5500,5500,5500,0
20230918,112600,0,5500,5500,5500,5500,0
20230918,112500,0,5500,5500,5500,5500,0
20230918,112400,0,5500,5500,5500,5500,0
20230918,112300,0,5500,5500,5500,5500,0
20230918,112200,0,5500,5500,5500,5500,0
20230918,112100,0,5500,5500,5500,5500,0
20230918,112000,0,5500,5500,5500,5500,0
20230918,111900,0,5500,5500,5500,5500,0
20230918,111800,0,5500,5500,5500,5500,0
20230918,111700,0,5500,5500,5500,5500,0
20230918,111600,0,5500,5500,5500,5500,0
20230918,111500,0,5500,5500,5500,5500,0
20230918,111400,0,5500,5500,5500,5500,0
20230918,111300,0,5500,5500,5500,5500,0
20230918,111200,0,5500,5500,5500,5500,0
20230918,111100,0,5500,5500,5500,5500,0
20230918,111000,0,5500,5500,5500,5500,0
20230918,110900,0,5500,5500,5500,5500,0
20230918,110800,0,5500,5500,5500,5500,0
20230918,110700,0,5500,5500,5500,5500,0
20230918,110600,0,5500,5500,5500,5500,0
20230918,110500,0,5500,5500,5500,5500,0
20230918,110400,0,5500,5500,5500,5500,0
20230918,110300,0,5500,5500,5500,5500,0
20230918,110200,0,5500,5500,5500,5500,0
20230918,110100,0,5500,5500,5500,5500,0
20230918,110000,0,5500,5500,5500,5500,0
20230918,105900,0,5500,5500,5500,5500,0
20230918,105800,0,5500,5500,5500,5500,0
20230918,105700,0,5500,5500,5500,5500,0
20230918,105600,0,5500,5500,5500,5500,0
20230918,105500,0,5500,5500,5500,5500,0
20230918,105400,0,5500,5500,5500,5500,0
20230918,105300,0,5500,5500,5500,5500,0
20230918,105200,0,5500,5500,5500,5500,0
20230918,105100,0,5500,5500,5500,5500,0
20230918,105000,0,5500,5500,5500,5500,0
20230918,104900,0,5500,5500,5500,5500,0
20230918,104800,0,5500,5500,5500,5500,0
20230918,104700,0,5500,5500,5500,5500,0
20230918,104600,0,5500,5500,5500,5500,0
20230918,104500,0,5500,5500,5500,5500,0
20230918,104400,0,5500,5500,5500,5500,0
20230918,104300,0,5500,5500,5500,5500,0
20230918,104200,0,5500,5500,5500,5500,0
20230918,104100,0,5500,5500,5500,5500,0
20230918,104000,0,5500,5500,5500,5500,0
20230918,103900,0,5500,5500,5500,5500,0
20230918,103800,0,5500,5500,5500,5500,0
20230918,103700,0,5500,5500,5500,5500,0
20230918,103600,0,5500,5500,5500,5500,0
20230918,103500,0,5500,5500,5500,5500,0
20230918,103400,0,5500,5500,5500,5500,0
20230918,103300,0,5500,5500,5500,5500,0
20230918,103200,0,5500,5500,5500,5500,0
20230918,103100,0,5500,5500,5500,5500,0
20230918,103000,0,5500,5500,5500,5500,0
20230918,102900,0,5500,5500,5500,5500,0
20230918,102800,0,5500,5500,5500,5500,0
20230918,102700,0,5500,5500,5500,5500,0
20230918,102600,0,5500,5500,5500,5500,0
20230918,102500,0,5500,5500,5500,5500,0
20230918,102400,0,5500,5500,5500,5500,0
20230918,102300,0,5500,5500,5500,5500,0
20230918,102200,0,5500,5500,5500,5500,0
20230918,102100,0,5500,5500,5500,5500,0
20230918,102000,0,5500,5500,5500,5500,0
20230918,101900,0,5500,5500,5500,5500,0
20230918,101800,0,5500,5500,5500,5500,0
20230918,101700,0,5500,5500,5500,5500,0
20230918,101600,0,5500,5500,5500,5500,0
20230918,101500,0,5500,5500,5500,5500,0
20230918,101400,0,5500,5500,5500,5500,0
20230918,101300,0,5500,5500,5500,5500,0
20230918,101200,0,5500,5500,5500,5500,0
20230918,101100,0,5500,5500,5500,5500,0
20230918,101000,0,5500,5500,5500,5500,0
20230918,100900,0,5500,5500,5500,5500,0
20230918,100800,0,5500,5500,5500,5500,0
20230918,100700,0,5500,5500,5500,5500,0
20230918,100600,0,5500,5500,5500,5500,0
20230918,100500,0,5500,5500,5500,5500,0
20230918,100400,0,5500,5500,5500,5500,0
20230918,100300,0,5500,5500,5500,5500,0
20230918,100200,0,5500,5500,5500,5500,0
20230918,100100,0,5500,5500,5500,5500,0
20230918,100000,0,5500,5500,5500,5500,0
20230918,095900,0,5500,5500,5500,5500,0
20230918,095800,0,5500,5500,5500,5500,0
20230918,095700,0,5500,5500,5500,5500,0
20230918,095600,0,5500,5500,5500,5500,0
20230918,095500,0,5500,5500,5500,5500,0
20230918,095400,0,5500,5500,5500,5500,0
20230918,095300,0,5500,5500,5500,5500,0
20230918,095200,0,5500,5500,5500,5500,0
20230918,095100,0,5500,5500,5500,5500,0
20230918,095000,0,5500,5500,5500,5500,0
20230918,094900,0,5500,5500,5500,5500,0
20230918,094800,0,5500,5500,5500,5500,0
20230918,094700,0,5500,5500,5500,5500,0
20230918,094600,0,5500,5500,5500,5500,0
20230918,094500,0,5500,5500,5500,5500,0
20230918,094400,0,5500,5500,5500,5500,0
20230918,094300,0,5500,5500,5500,5500,0
20230918,094200,0,5500,5500,5500,5500,0
20230918,094100,0,5500,5500,5500,5500,0
20230918,094000,0,5500,5500,5500,5500,0
20230918,093900,0,5500,5500,5500,5500,0
20230918,093800,0,5500,5500,5500,5500,0
20230918,093700,0,5500,5500,5500,5500,0
20230918,093600,0,5500,5500,5500,5500,0
20230918,093500,0,5500,5500,5500,5500,0
20230918,093400,0,5500,5500,5500,5500,0
20230918,093300,0,5500,5500,5500,5500,0
20230918,093200,0,5500,5500,5500,5500,0
20230918,093100,0,5500,5500,5500,5500,0
20230918,093000,0,5500,5500,5500,5500,0
20230918,092900,0,5500,5500,5500,5500,0
20230918,092800,0,5500,5500,5500,5500,0
20230918,092700,0,5500,5500,5500,5500,0
20230918,092600,0,5500,5500,5500,5500,0
20230918,092500,0,5500,5500,5500,5500,0
20230918,092400,0,5500,5500,5500,5500,0
20230918,092300,0,5500,5500,5500,5500,0
20230918,092200,0,5500,5500,5500,5500,0
20230918,092100,0,5500,5500,5500,5500,0
20230918,092000,0,5500,5500,5500,5500,0
20230918,091900,0,5500,5500,5500,5500,0
20230918,091800,0,5500,5500,5500,5500,0
20230918,091700,0,5500,5500,5500,5500,0
20230918,091600,0,5500,5500,5500,5500,0
20230918,091500,0,5500,5500,5500,5500,0
20230918,091400,0,5500,5500,5500,5500,0
20230918,091300,0,5500,5500,5500,5500,0
20230918,091200,0,5500,5500,5500,5500,0
20230918,091100,0,5500,5500,5500,5500,0
20230918,091000,0,5500,5500,5500,5500,0
20230918,090900,0,5500,5500,5500,5500,0
20230918,090800,0,5500,5500,5500,5500,0
20230918,090700,0,5500,5500,5500,5500,0
20230918,090600,0,5500,5500,5500,5500,0
20230918,090500,0,5500,5500,5500,5500,0
20230918,090400,0,5500,5500,5500,5500,0
20230918,090300,0,5500,5500,5500,5500,0
20230918,090200,0,5500,5500,5500,5500,0
20230918,090100,0,5500,5500,5500,5500,0
20230918,090000,0,5500,5500,5500,5500,0