stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,204600,6880350086,2085,2085,2085,2085,27419
20231006,204500,6880350086,2085,2085,2085,2085,0
20231006,204400,6880350086,2085,2085,2085,2085,0
20231006,204300,6880350086,2085,2085,2085,2085,0
20231006,204200,6880350086,2085,2085,2085,2085,0
20231006,204100,6880350086,2085,2085,2085,2085,0
20231006,204000,6880350086,2085,2085,2085,2085,0
20231006,203900,6880350086,2085,2085,2085,2085,0
20231006,203800,6880350086,2085,2085,2085,2085,0
20231006,203700,6880350086,2085,2085,2085,2085,0
20231006,203600,6880350086,2085,2085,2085,2085,0
20231006,203500,6880350086,2085,2085,2085,2085,0
20231006,203400,6880350086,2085,2085,2085,2085,0
20231006,203300,6880350086,2085,2085,2085,2085,0
20231006,203200,6880350086,2085,2085,2085,2085,0
20231006,203100,6880350086,2085,2085,2085,2085,0
20231006,203000,6880350086,2085,2085,2085,2085,0
20231006,202900,6880350086,2085,2085,2085,2085,0
20231006,202800,6880350086,2085,2085,2085,2085,0
20231006,202700,6880350086,2085,2085,2085,2085,0
20231006,202600,6880350086,2085,2085,2085,2085,0
20231006,202500,6880350086,2085,2085,2085,2085,0
20231006,202400,6880350086,2085,2085,2085,2085,0
20231006,202300,6880350086,2085,2085,2085,2085,0
20231006,202200,6880350086,2085,2085,2085,2085,0
20231006,202100,6880350086,2085,2085,2085,2085,0
20231006,202000,6880350086,2085,2085,2085,2085,0
20231006,201900,6880350086,2085,2085,2085,2085,0
20231006,201800,6880350086,2085,2085,2085,2085,0
20231006,201700,6880350086,2085,2085,2085,2085,0
20231006,201600,6880350086,2085,2085,2085,2085,27419
20231006,201500,6880350086,2085,2085,2085,2085,0
20231006,201400,6880350086,2085,2085,2085,2085,0
20231006,201300,6880350086,2085,2085,2085,2085,0
20231006,201200,6880350086,2085,2085,2085,2085,0
20231006,201100,6880350086,2085,2085,2085,2085,0
20231006,201000,6880350086,2085,2085,2085,2085,0
20231006,200900,6880350086,2085,2085,2085,2085,0
20231006,200800,6880350086,2085,2085,2085,2085,0
20231006,200700,6880350086,2085,2085,2085,2085,0
20231006,200600,6880350086,2085,2085,2085,2085,0
20231006,200500,6880350086,2085,2085,2085,2085,0
20231006,200400,6880350086,2085,2085,2085,2085,0
20231006,200300,6880350086,2085,2085,2085,2085,0
20231006,200200,6880350086,2085,2085,2085,2085,0
20231006,200100,6880350086,2085,2085,2085,2085,0
20231006,200000,6880350086,2085,2085,2085,2085,0
20231006,195900,6880350086,2085,2085,2085,2085,0
20231006,195800,6880350086,2085,2085,2085,2085,0
20231006,195700,6880350086,2085,2085,2085,2085,0
20231006,195600,6880350086,2085,2085,2085,2085,0
20231006,195500,6880350086,2085,2085,2085,2085,0
20231006,195400,6880350086,2085,2085,2085,2085,0
20231006,195300,6880350086,2085,2085,2085,2085,0
20231006,195200,6880350086,2085,2085,2085,2085,0
20231006,195100,6880350086,2085,2085,2085,2085,0
20231006,195000,6880350086,2085,2085,2085,2085,0
20231006,194900,6880350086,2085,2085,2085,2085,0
20231006,194800,6880350086,2085,2085,2085,2085,0
20231006,194700,6880350086,2085,2085,2085,2085,0
20231006,194600,6880350086,2085,2085,2085,2085,27419
20231006,194500,6880350086,2085,2085,2085,2085,0
20231006,194400,6880350086,2085,2085,2085,2085,0
20231006,194300,6880350086,2085,2085,2085,2085,0
20231006,194200,6880350086,2085,2085,2085,2085,0
20231006,194100,6880350086,2085,2085,2085,2085,0
20231006,194000,6880350086,2085,2085,2085,2085,0
20231006,193900,6880350086,2085,2085,2085,2085,0
20231006,193800,6880350086,2085,2085,2085,2085,0
20231006,193700,6880350086,2085,2085,2085,2085,0
20231006,193600,6880350086,2085,2085,2085,2085,0
20231006,193500,6880350086,2085,2085,2085,2085,0
20231006,193400,6880350086,2085,2085,2085,2085,0
20231006,193300,6880350086,2085,2085,2085,2085,0
20231006,193200,6880350086,2085,2085,2085,2085,0
20231006,193100,6880350086,2085,2085,2085,2085,0
20231006,193000,6880350086,2085,2085,2085,2085,0
20231006,192900,6880350086,2085,2085,2085,2085,0
20231006,192800,6880350086,2085,2085,2085,2085,0
20231006,192700,6880350086,2085,2085,2085,2085,0
20231006,192600,6880350086,2085,2085,2085,2085,0
20231006,192500,6880350086,2085,2085,2085,2085,0
20231006,192400,6880350086,2085,2085,2085,2085,0
20231006,192300,6880350086,2085,2085,2085,2085,0
20231006,192200,6880350086,2085,2085,2085,2085,0
20231006,192100,6880350086,2085,2085,2085,2085,0
20231006,192000,6880350086,2085,2085,2085,2085,0
20231006,191900,6880350086,2085,2085,2085,2085,0
20231006,191800,6880350086,2085,2085,2085,2085,0
20231006,191700,6880350086,2085,2085,2085,2085,0
20231006,191600,6880350086,2085,2085,2085,2085,27419
20231006,191500,6880350086,2085,2085,2085,2085,0
20231006,191400,6880350086,2085,2085,2085,2085,0
20231006,191300,6880350086,2085,2085,2085,2085,0
20231006,191200,6880350086,2085,2085,2085,2085,0
20231006,191100,6880350086,2085,2085,2085,2085,0
20231006,191000,6880350086,2085,2085,2085,2085,0
20231006,190900,6880350086,2085,2085,2085,2085,0
20231006,190800,6880350086,2085,2085,2085,2085,0
20231006,190700,6880350086,2085,2085,2085,2085,0
20231006,190600,6880350086,2085,2085,2085,2085,0
20231006,190500,6880350086,2085,2085,2085,2085,0
20231006,190400,6880350086,2085,2085,2085,2085,0
20231006,190300,6880350086,2085,2085,2085,2085,0
20231006,190200,6880350086,2085,2085,2085,2085,0
20231006,190100,6880350086,2085,2085,2085,2085,0
20231006,190000,6880350086,2085,2085,2085,2085,0
20231006,185900,6880350086,2085,2085,2085,2085,0
20231006,185800,6880350086,2085,2085,2085,2085,0
20231006,185700,6880350086,2085,2085,2085,2085,0
20231006,185600,6880350086,2085,2085,2085,2085,0
20231006,185500,6880350086,2085,2085,2085,2085,0
20231006,185400,6880350086,2085,2085,2085,2085,0
20231006,185300,6880350086,2085,2085,2085,2085,0
20231006,185200,6880350086,2085,2085,2085,2085,0
20231006,185100,6880350086,2085,2085,2085,2085,0
20231006,185000,6880350086,2085,2085,2085,2085,0
20231006,184900,6880350086,2085,2085,2085,2085,0
20231006,184800,6880350086,2085,2085,2085,2085,0
20231006,184700,6880350086,2085,2085,2085,2085,0
20231006,184600,6880350086,2085,2085,2085,2085,27419
20231006,184500,6880350086,2085,2085,2085,2085,0
20231006,184400,6880350086,2085,2085,2085,2085,0
20231006,184300,6880350086,2085,2085,2085,2085,0
20231006,184200,6880350086,2085,2085,2085,2085,0
20231006,184100,6880350086,2085,2085,2085,2085,0
20231006,184000,6880350086,2085,2085,2085,2085,0
20231006,183900,6880350086,2085,2085,2085,2085,0
20231006,183800,6880350086,2085,2085,2085,2085,0
20231006,183700,6880350086,2085,2085,2085,2085,0
20231006,183600,6880350086,2085,2085,2085,2085,0
20231006,183500,6880350086,2085,2085,2085,2085,0
20231006,183400,6880350086,2085,2085,2085,2085,0
20231006,183300,6880350086,2085,2085,2085,2085,0
20231006,183200,6880350086,2085,2085,2085,2085,0
20231006,183100,6880350086,2085,2085,2085,2085,0
20231006,183000,6880350086,2085,2085,2085,2085,0
20231006,182900,6880350086,2085,2085,2085,2085,0
20231006,182800,6880350086,2085,2085,2085,2085,0
20231006,182700,6880350086,2085,2085,2085,2085,0
20231006,182600,6880350086,2085,2085,2085,2085,0
20231006,182500,6880350086,2085,2085,2085,2085,0
20231006,182400,6880350086,2085,2085,2085,2085,0
20231006,182300,6880350086,2085,2085,2085,2085,0
20231006,182200,6880350086,2085,2085,2085,2085,0
20231006,182100,6880350086,2085,2085,2085,2085,0
20231006,182000,6880350086,2085,2085,2085,2085,0
20231006,181900,6880350086,2085,2085,2085,2085,0
20231006,181800,6880350086,2085,2085,2085,2085,0
20231006,181700,6880350086,2085,2085,2085,2085,0
20231006,181600,6880350086,2085,2085,2085,2085,27419
20231006,181500,6880350086,2085,2085,2085,2085,0
20231006,181400,6880350086,2085,2085,2085,2085,0
20231006,181300,6880350086,2085,2085,2085,2085,0
20231006,181200,6880350086,2085,2085,2085,2085,0
20231006,181100,6880350086,2085,2085,2085,2085,0
20231006,181000,6880350086,2085,2085,2085,2085,0
20231006,180900,6880350086,2085,2085,2085,2085,0
20231006,180800,6880350086,2085,2085,2085,2085,0
20231006,180700,6880350086,2085,2085,2085,2085,0
20231006,180600,6880350086,2085,2085,2085,2085,0
20231006,180500,6880350086,2085,2085,2085,2085,0
20231006,180400,6880350086,2085,2085,2085,2085,0
20231006,180300,6880350086,2085,2085,2085,2085,0
20231006,180200,6880350086,2085,2085,2085,2085,0
20231006,180100,6880350086,2085,2085,2085,2085,0
20231006,180000,6880350086,2085,2085,2085,2085,0
20231006,175900,6880350086,2085,2085,2085,2085,0
20231006,175800,6880350086,2085,2085,2085,2085,0
20231006,175700,6880350086,2085,2085,2085,2085,0
20231006,175600,6880350086,2085,2085,2085,2085,0
20231006,175500,6880350086,2085,2085,2085,2085,0
20231006,175400,6880350086,2085,2085,2085,2085,0
20231006,175300,6880350086,2085,2085,2085,2085,0
20231006,175200,6880350086,2085,2085,2085,2085,0
20231006,175100,6880350086,2085,2085,2085,2085,0
20231006,175000,6880350086,2085,2085,2085,2085,0
20231006,174900,6880350086,2085,2085,2085,2085,0
20231006,174800,6880350086,2085,2085,2085,2085,0
20231006,174700,6880350086,2085,2085,2085,2085,0
20231006,174600,6880350086,2085,2085,2085,2085,27419
20231006,174500,6880350086,2085,2085,2085,2085,0
20231006,174400,6880350086,2085,2085,2085,2085,0
20231006,174300,6880350086,2085,2085,2085,2085,0
20231006,174200,6880350086,2085,2085,2085,2085,0
20231006,174100,6880350086,2085,2085,2085,2085,0
20231006,174000,6880350086,2085,2085,2085,2085,0
20231006,173900,6880350086,2085,2085,2085,2085,0
20231006,173800,6880350086,2085,2085,2085,2085,0
20231006,173700,6880350086,2085,2085,2085,2085,0
20231006,173600,6880350086,2085,2085,2085,2085,0
20231006,173500,6880350086,2085,2085,2085,2085,0
20231006,173400,6880350086,2085,2085,2085,2085,0
20231006,173300,6880350086,2085,2085,2085,2085,0
20231006,173200,6880350086,2085,2085,2085,2085,0
20231006,173100,6880350086,2085,2085,2085,2085,0
20231006,173000,6880350086,2085,2085,2085,2085,0
20231006,172900,6880350086,2085,2085,2085,2085,0
20231006,172800,6880350086,2085,2085,2085,2085,0
20231006,172700,6880350086,2085,2085,2085,2085,0
20231006,172600,6880350086,2085,2085,2085,2085,0
20231006,172500,6880350086,2085,2085,2085,2085,0
20231006,172400,6880350086,2085,2085,2085,2085,0
20231006,172300,6880350086,2085,2085,2085,2085,0
20231006,172200,6880350086,2085,2085,2085,2085,0
20231006,172100,6880350086,2085,2085,2085,2085,0
20231006,172000,6880350086,2085,2085,2085,2085,0
20231006,171900,6880350086,2085,2085,2085,2085,0
20231006,171800,6880350086,2085,2085,2085,2085,0
20231006,171700,6880350086,2085,2085,2085,2085,0
20231006,171600,6880350086,2085,2085,2085,2085,27419
20231006,171500,6880350086,2085,2085,2085,2085,0
20231006,171400,6880350086,2085,2085,2085,2085,0
20231006,171300,6880350086,2085,2085,2085,2085,0
20231006,171200,6880350086,2085,2085,2085,2085,0
20231006,171100,6880350086,2085,2085,2085,2085,0
20231006,171000,6880350086,2085,2085,2085,2085,0
20231006,170900,6880350086,2085,2085,2085,2085,0
20231006,170800,6880350086,2085,2085,2085,2085,0
20231006,170700,6880350086,2085,2085,2085,2085,0
20231006,170600,6880350086,2085,2085,2085,2085,0
20231006,170500,6880350086,2085,2085,2085,2085,0
20231006,170400,6880350086,2085,2085,2085,2085,0
20231006,170300,6880350086,2085,2085,2085,2085,0
20231006,170200,6880350086,2085,2085,2085,2085,0
20231006,170100,6880350086,2085,2085,2085,2085,0
20231006,170000,6880350086,2085,2085,2085,2085,0
20231006,165900,6880350086,2085,2085,2085,2085,0
20231006,165800,6880350086,2085,2085,2085,2085,0
20231006,165700,6880350086,2085,2085,2085,2085,0
20231006,165600,6880350086,2085,2085,2085,2085,0
20231006,165500,6880350086,2085,2085,2085,2085,0
20231006,165400,6880350086,2085,2085,2085,2085,0
20231006,165300,6880350086,2085,2085,2085,2085,0
20231006,165200,6880350086,2085,2085,2085,2085,0
20231006,165100,6880350086,2085,2085,2085,2085,0
20231006,165000,6880350086,2085,2085,2085,2085,0
20231006,164900,6880350086,2085,2085,2085,2085,0
20231006,164800,6880350086,2085,2085,2085,2085,0
20231006,164700,6880350086,2085,2085,2085,2085,0
20231006,164600,6880350086,2085,2085,2085,2085,27419
20231006,164500,6880350086,2085,2085,2085,2085,0
20231006,164400,6880350086,2085,2085,2085,2085,0
20231006,164300,6880350086,2085,2085,2085,2085,0
20231006,164200,6880350086,2085,2085,2085,2085,0
20231006,164100,6880350086,2085,2085,2085,2085,0
20231006,164000,6880350086,2085,2085,2085,2085,0
20231006,163900,6880350086,2085,2085,2085,2085,0
20231006,163800,6880350086,2085,2085,2085,2085,0
20231006,163700,6880350086,2085,2085,2085,2085,0
20231006,163600,6880350086,2085,2085,2085,2085,0
20231006,163500,6880350086,2085,2085,2085,2085,0
20231006,163400,6880350086,2085,2085,2085,2085,0
20231006,163300,6880350086,2085,2085,2085,2085,0
20231006,163200,6880350086,2085,2085,2085,2085,0
20231006,163100,6880350086,2085,2085,2085,2085,0
20231006,163000,6880350086,2085,2085,2085,2085,0
20231006,162900,6880350086,2085,2085,2085,2085,0
20231006,162800,6880350086,2085,2085,2085,2085,0
20231006,162700,6880350086,2085,2085,2085,2085,0
20231006,162600,6880350086,2085,2085,2085,2085,0
20231006,162500,6880350086,2085,2085,2085,2085,0
20231006,162400,6880350086,2085,2085,2085,2085,0
20231006,162300,6880350086,2085,2085,2085,2085,0
20231006,162200,6880350086,2085,2085,2085,2085,0
20231006,162100,6880350086,2085,2085,2085,2085,0
20231006,162000,6880350086,2085,2085,2085,2085,0
20231006,161900,6880350086,2085,2085,2085,2085,0
20231006,161800,6880350086,2085,2085,2085,2085,0
20231006,161700,6880350086,2085,2085,2085,2085,0
20231006,161600,6880350086,2085,2085,2085,2085,27419
20231006,161500,6880350086,2085,2085,2085,2085,0
20231006,161400,6880350086,2085,2085,2085,2085,0
20231006,161300,6880350086,2085,2085,2085,2085,0
20231006,161200,6880350086,2085,2085,2085,2085,0
20231006,161100,6880350086,2085,2085,2085,2085,0
20231006,161000,6880350086,2085,2085,2085,2085,0
20231006,160900,6880350086,2085,2085,2085,2085,0
20231006,160800,6880350086,2085,2085,2085,2085,0
20231006,160700,6880350086,2085,2085,2085,2085,0
20231006,160600,6880350086,2085,2085,2085,2085,0
20231006,160500,6880350086,2085,2085,2085,2085,0
20231006,160400,6880350086,2085,2085,2085,2085,0
20231006,160300,6880350086,2085,2085,2085,2085,0
20231006,160200,6880350086,2085,2085,2085,2085,0
20231006,160100,6880350086,2085,2085,2085,2085,0
20231006,160000,6880350086,2085,2085,2085,2085,0
20231006,155900,6880350086,2085,2085,2085,2085,0
20231006,155800,6880350086,2085,2085,2085,2085,0
20231006,155700,6880350086,2085,2085,2085,2085,0
20231006,155600,6880350086,2085,2085,2085,2085,0
20231006,155500,6880350086,2085,2085,2085,2085,0
20231006,155400,6880350086,2085,2085,2085,2085,0
20231006,155300,6880350086,2085,2085,2085,2085,0
20231006,155200,6880350086,2085,2085,2085,2085,0
20231006,155100,6880350086,2085,2085,2085,2085,0
20231006,155000,6880350086,2085,2085,2085,2085,0
20231006,154900,6880350086,2085,2085,2085,2085,0
20231006,154800,6880350086,2085,2085,2085,2085,0
20231006,154700,6880350086,2085,2085,2085,2085,0
20231006,154600,6880350086,2085,2085,2085,2085,27419
20231006,154500,6880350086,2085,2085,2085,2085,0
20231006,154400,6880350086,2085,2085,2085,2085,0
20231006,154300,6880350086,2085,2085,2085,2085,0
20231006,154200,6880350086,2085,2085,2085,2085,0
20231006,154100,6880350086,2085,2085,2085,2085,0
20231006,154000,6880350086,2085,2085,2085,2085,0
20231006,153900,6880350086,2085,2085,2085,2085,0
20231006,153800,6880350086,2085,2085,2085,2085,0
20231006,153700,6880350086,2085,2085,2085,2085,0
20231006,153600,6880350086,2085,2085,2085,2085,0
20231006,153500,6880350086,2085,2085,2085,2085,0
20231006,153400,6880350086,2085,2085,2085,2085,0
20231006,153300,6880350086,2085,2085,2085,2085,0
20231006,153200,6880350086,2085,2085,2085,2085,0
20231006,153100,6880350086,2085,2085,2085,2085,0
20231006,153000,6880350086,2085,2085,2085,2085,27419
20231006,152900,6823181471,2080,2080,2080,2080,0
20231006,152800,6823181471,2080,2080,2080,2080,0
20231006,152700,6823181471,2080,2080,2080,2080,0
20231006,152600,6823181471,2080,2080,2080,2080,0
20231006,152500,6823181471,2080,2080,2080,2080,0
20231006,152400,6823181471,2080,2080,2080,2080,0
20231006,152300,6823181471,2080,2080,2080,2080,0
20231006,152200,6823181471,2080,2080,2080,2080,0
20231006,152100,6823181471,2080,2080,2080,2080,0
20231006,152000,6823181471,2080,2080,2080,2080,0
20231006,151900,6823181471,2080,2070,2080,2070,15982
20231006,151800,6790010741,2075,2070,2075,2070,21273
20231006,151700,6745971321,2070,2075,2075,2070,9120
20231006,151600,6727091191,2075,2070,2075,2070,24124
20231006,151500,6677111856,2070,2070,2070,2070,786
20231006,151400,6675484836,2070,2070,2070,2055,2905
20231006,151300,6669495366,2070,2070,2070,2055,23528
20231006,151200,6620829906,2070,2070,2075,2070,32971
20231006,151100,6552571376,2055,2075,2075,2050,8467
20231006,151000,6535136051,2065,2070,2080,2055,12296
20231006,150900,6509704426,2070,2065,2070,2065,2491
20231006,150800,6504550466,2065,2075,2080,2065,3316
20231006,150700,6497676716,2075,2050,2080,2045,26631
20231006,150600,6442591556,2050,2045,2050,2045,5151
20231006,150500,6432032756,2035,2045,2045,2030,26136
20231006,150400,6378773431,2030,2030,2040,2030,16838
20231006,150300,6344508541,2030,2030,2035,2030,1016
20231006,150200,6342445496,2030,2025,2045,2015,40304
20231006,150100,6260541936,2025,2045,2045,2020,21638
20231006,150000,6216590726,2045,2050,2050,2040,14307
20231006,145900,6187314776,2050,2055,2060,2050,5562
20231006,145800,6175872321,2055,2055,2060,2055,1644
20231006,145700,6172485751,2055,2055,2070,2055,23049
20231006,145600,6125095971,2050,2070,2070,2050,20485
20231006,145500,6082984601,2070,2090,2090,2070,12947
20231006,145400,6056088591,2095,2095,2100,2090,1074
20231006,145300,6053838531,2100,2100,2100,2085,722
20231006,145200,6052331431,2100,2100,2100,2100,71
20231006,145100,6052182331,2085,2095,2095,2085,3546
20231006,145000,6044768451,2095,2095,2095,2095,677
20231006,144900,6043350136,2095,2100,2100,2095,444
20231006,144800,6042417746,2100,2100,2100,2090,4304
20231006,144700,6033401041,2105,2080,2105,2080,9690
20231006,144600,6013052416,2080,2085,2085,2080,2778
20231006,144500,6007267436,2085,2090,2100,2085,509
20231006,144400,6006205636,2090,2100,2100,2085,1622
20231006,144300,6002822686,2090,2100,2100,2090,4532
20231006,144200,5993334456,2095,2095,2100,2095,4469
20231006,144100,5983961836,2090,2095,2095,2090,83
20231006,144000,5983787961,2090,2090,2090,2085,138
20231006,143900,5983499756,2090,2090,2090,2090,15
20231006,143800,5983468406,2090,2095,2095,2085,510
20231006,143700,5982404791,2095,2080,2095,2080,1206
20231006,143600,5979879016,2080,2090,2090,2080,2335
20231006,143500,5975022186,2090,2080,2090,2080,3009
20231006,143400,5968749346,2075,2080,2080,2070,2228
20231006,143300,5964131756,2070,2075,2080,2070,7040
20231006,143200,5949552906,2075,2075,2080,2075,261
20231006,143100,5949010946,2075,2080,2095,2075,945
20231006,143000,5947048291,2100,2090,2105,2070,1852
20231006,142900,5943189556,2085,2075,2085,2070,2694
20231006,142800,5937606871,2060,2065,2075,2060,9569
20231006,142700,5917807161,2065,2080,2080,2065,4319
20231006,142600,5908865616,2080,2065,2095,2060,13364
20231006,142500,5881219606,2065,2060,2070,2060,4884
20231006,142400,5871140666,2055,2050,2060,2050,36176
20231006,142300,5796777376,2050,2060,2070,2050,3039
20231006,142200,5790532216,2040,2060,2060,2040,10305
20231006,142100,5769419046,2060,2065,2065,2060,3913
20231006,142000,5761358181,2060,2065,2075,2060,1014
20231006,141900,5759263476,2060,2065,2070,2060,5387
20231006,141800,5748155086,2060,2075,2075,2055,4315
20231006,141700,5739267861,2040,2065,2070,2040,12259
20231006,141600,5714050651,2060,2075,2080,2060,6739
20231006,141500,5700078221,2080,2100,2100,2080,4973
20231006,141400,5689711101,2100,2100,2100,2090,4072
20231006,141300,5681159911,2100,2100,2100,2100,224
20231006,141200,5680689511,2100,2085,2100,2080,282
20231006,141100,5680101531,2080,2095,2095,2080,6603
20231006,141000,5666359146,2095,2105,2105,2095,1128
20231006,140900,5663984891,2105,2100,2105,2100,3
20231006,140800,5663978581,2090,2100,2110,2090,8840
20231006,140700,5645470511,2105,2110,2115,2100,2070
20231006,140600,5641118126,2110,2115,2115,2110,374
20231006,140500,5640328471,2115,2110,2115,2110,4103
20231006,140400,5631666116,2110,2105,2110,2100,11022
20231006,140300,5608489611,2100,2095,2100,2095,1914
20231006,140200,5604470886,2095,2100,2100,2095,2878
20231006,140100,5598437966,2100,2105,2105,2100,105
20231006,140000,5598216946,2105,2110,2115,2105,2607
20231006,135900,5592717286,2110,2105,2110,2105,854
20231006,135800,5590915351,2105,2110,2110,2105,429
20231006,135700,5590010286,2110,2100,2115,2095,9238
20231006,135600,5570620191,2090,2090,2090,2075,15835
20231006,135500,5537680806,2090,2095,2095,2090,3389
20231006,135400,5530589321,2090,2115,2115,2040,26275
20231006,135300,5475673481,2110,2135,2135,2110,4435
20231006,135200,5466272971,2135,2130,2135,2125,1131
20231006,135100,5463859791,2115,2125,2125,2115,735
20231006,135000,5462303106,2115,2135,2135,2110,11181
20231006,134900,5438645531,2135,2125,2135,2120,894
20231006,134800,5436745836,2125,2125,2140,2125,534
20231006,134700,5435611071,2125,2125,2125,2120,12318
20231006,134600,5409477626,2125,2140,2140,2125,11500
20231006,134500,5384997126,2140,2140,2140,2125,14314
20231006,134400,5354500911,2140,2155,2155,2140,32181
20231006,134300,5285488226,2155,2165,2165,2155,3935
20231006,134200,5276988821,2165,2165,2165,2160,983
20231006,134100,5274860651,2160,2155,2170,2155,40
20231006,134000,5274774366,2150,2160,2170,2150,16211
20231006,133900,5239784296,2160,2165,2170,2160,4199
20231006,133800,5230698041,2165,2175,2175,2165,2442
20231006,133700,5225399526,2175,2170,2175,2165,6177
20231006,133600,5211992061,2165,2160,2180,2160,12602
20231006,133500,5184747401,2160,2160,2165,2155,4532
20231006,133400,5174958566,2160,2165,2180,2160,7243
20231006,133300,5159306431,2160,2165,2170,2160,5135
20231006,133200,5148189306,2165,2165,2180,2165,2189
20231006,133100,5143450101,2165,2185,2190,2165,32170
20231006,133000,5073572511,2185,2195,2195,2185,2251
20231006,132900,5068652036,2180,2180,2200,2170,13916
20231006,132800,5038268951,2180,2175,2180,2170,26043
20231006,132700,4981703431,2175,2190,2195,2175,14093
20231006,132600,4950995711,2195,2185,2195,2180,6123
20231006,132500,4937618701,2180,2200,2200,2180,6067
20231006,132400,4924352441,2185,2185,2200,2185,23562
20231006,132300,4872792031,2185,2190,2190,2185,5749
20231006,132200,4860203271,2190,2205,2210,2185,15752
20231006,132100,4825605051,2205,2195,2205,2195,4590
20231006,132000,4815509006,2190,2200,2200,2190,3106
20231006,131900,4808689971,2200,2190,2205,2190,4700
20231006,131800,4798384316,2200,2205,2205,2180,729
20231006,131700,4796778916,2180,2185,2200,2180,15553
20231006,131600,4762615706,2185,2195,2200,2185,2871
20231006,131500,4756316206,2195,2210,2210,2190,19310
20231006,131400,4713788576,2210,2190,2210,2190,25201
20231006,131300,4658398681,2195,2180,2195,2180,17457
20231006,131200,4620274376,2185,2180,2185,2165,14445
20231006,131100,4588832311,2165,2180,2185,2165,6140
20231006,131000,4575485856,2180,2180,2185,2170,3303
20231006,130900,4568287761,2185,2170,2185,2165,13015
20231006,130800,4539990921,2170,2165,2170,2145,12050
20231006,130700,4513992601,2170,2200,2200,2160,85243
20231006,130600,4327659606,2200,2185,2200,2180,11861
20231006,130500,4301776611,2180,2185,2205,2170,12393
20231006,130400,4274705061,2180,2180,2195,2165,14395
20231006,130300,4243391536,2170,2220,2220,2165,66151
20231006,130200,4098209126,2220,2155,2240,2155,104728
20231006,130100,3868438126,2160,2160,2160,2155,997
20231006,130000,3866288591,2165,2145,2165,2145,9372
20231006,125900,3846101571,2150,2140,2150,2140,3495
20231006,125800,3838606401,2145,2150,2155,2135,12167
20231006,125700,3812538961,2135,2150,2165,2135,24981
20231006,125600,3758762606,2150,2145,2150,2140,12117
20231006,125500,3732726176,2140,2135,2140,2135,17587
20231006,125400,3695129101,2135,2135,2140,2130,5488
20231006,125300,3683426971,2135,2140,2140,2135,5471
20231006,125200,3671720871,2140,2140,2140,2130,14282
20231006,125100,3641257936,2135,2135,2140,2130,16739
20231006,125000,3605520191,2135,2125,2135,2125,680
20231006,124900,3604071121,2130,2130,2130,2130,2379
20231006,124800,3599003851,2130,2125,2135,2115,8293
20231006,124700,3581374711,2130,2130,2135,2130,15995
20231006,124600,3547285716,2130,2120,2130,2120,13203
20231006,124500,3519291641,2120,2110,2120,2110,8850
20231006,124400,3500561906,2110,2090,2110,2090,90
20231006,124300,3500373206,2110,2100,2110,2100,4548
20231006,124200,3490804141,2100,2090,2100,2090,17
20231006,124100,3490768536,2090,2090,2090,2090,296
20231006,124000,3490149896,2090,2090,2090,2090,676
20231006,123900,3488737056,2090,2090,2090,2090,72
20231006,123800,3488586576,2090,2085,2090,2085,3259
20231006,123700,3481791511,2085,2085,2085,2085,1751
20231006,123600,3478140676,2085,2085,2085,2085,6000
20231006,123500,3465630676,2095,2095,2095,2095,0
20231006,123400,3465630676,2095,2090,2095,2085,819
20231006,123300,3463922556,2090,2095,2095,2090,685
20231006,123200,3462488281,2090,2100,2105,2090,2649
20231006,123100,3456936726,2110,2115,2115,2105,6220
20231006,123000,3443837586,2115,2115,2115,2105,5514
20231006,122900,3432217416,2115,2115,2115,2115,4618
20231006,122800,3422450346,2115,2115,2120,2115,2864
20231006,122700,3416392981,2105,2105,2110,2105,16853
20231006,122600,3380876316,2105,2100,2105,2100,101
20231006,122500,3380663861,2095,2095,2095,2095,11
20231006,122400,3380640816,2095,2100,2105,2095,5717
20231006,122300,3368640976,2095,2090,2095,2090,411
20231006,122200,3367779936,2095,2090,2100,2090,1032
20231006,122100,3365613021,2100,2095,2100,2095,2611
20231006,122000,3360142961,2095,2095,2095,2095,24
20231006,121900,3360092681,2095,2095,2095,2095,14
20231006,121800,3360063351,2080,2085,2085,2080,10468
20231006,121700,3338287416,2080,2080,2080,2080,0
20231006,121600,3338287416,2080,2080,2080,2080,2863
20231006,121500,3332332376,2095,2095,2095,2080,128
20231006,121400,3332064276,2095,2095,2095,2095,614
20231006,121300,3330777946,2085,2080,2085,2080,2218
20231006,121200,3326153441,2080,2080,2085,2080,2546
20231006,121100,3320847071,2075,2085,2085,2075,1498
20231006,121000,3317729816,2085,2090,2090,2085,281
20231006,120900,3317143926,2085,2095,2095,2085,2897
20231006,120800,3311074721,2095,2085,2095,2085,2734
20231006,120700,3305360446,2090,2095,2095,2090,4876
20231006,120600,3295166831,2095,2095,2095,2095,618
20231006,120500,3293872121,2095,2100,2100,2090,2619
20231006,120400,3288394856,2100,2095,2100,2090,5426
20231006,120300,3277052126,2100,2090,2100,2080,46381
20231006,120200,3179761906,2090,2080,2100,2080,5200
20231006,120100,3168903656,2080,2070,2085,2070,348
20231006,120000,3168182991,2070,2075,2075,2055,8354
20231006,115900,3150880271,2075,2075,2075,2075,51
20231006,115800,3150774446,2075,2075,2075,2075,2456
20231006,115700,3145678246,2075,2085,2085,2075,41
20231006,115600,3145592771,2090,2070,2090,2070,2833
20231006,115500,3139700251,2070,2060,2070,2060,316
20231006,115400,3139048136,2065,2065,2065,2065,73
20231006,115300,3138897391,2065,2055,2065,2055,1900
20231006,115200,3134974616,2065,2065,2065,2050,3384
20231006,115100,3127991751,2065,2070,2075,2065,1310
20231006,115000,3125281051,2085,2080,2085,2070,2478
20231006,114900,3120118201,2090,2090,2090,2075,4344
20231006,114800,3111076681,2070,2075,2090,2065,2636
20231006,114700,3105610731,2080,2100,2100,2070,59945
20231006,114600,2979783796,2090,2090,2090,2090,0
20231006,114500,2979783796,2090,2080,2090,2080,23094
20231006,114400,2931595711,2075,2075,2080,2070,9144
20231006,114300,2912611276,2065,2070,2070,2065,7099
20231006,114200,2897926836,2070,2065,2070,2065,3448
20231006,114100,2890789496,2060,2060,2060,2060,2000
20231006,114000,2886669496,2060,2060,2060,2060,1000
20231006,113900,2884609496,2065,2065,2065,2065,4205
20231006,113800,2875926171,2065,2065,2065,2065,47
20231006,113700,2875829116,2065,2065,2065,2065,3289
20231006,113600,2869037331,2060,2055,2060,2055,6489
20231006,113500,2855671456,2055,2055,2055,2055,246
20231006,113400,2855165926,2040,2040,2040,2040,0
20231006,113300,2855165926,2040,2040,2040,2040,1
20231006,113200,2855163886,2040,2040,2040,2040,204
20231006,113100,2854747726,2050,2050,2050,2050,0
20231006,113000,2854747726,2050,2040,2050,2035,12502
20231006,112900,2829205381,2040,2045,2045,2040,1052
20231006,112800,2827054291,2045,2035,2045,2035,3745
20231006,112700,2819410446,2035,2030,2035,2030,2024
20231006,112600,2815301721,2030,2030,2030,2030,43
20231006,112500,2815214431,2045,2030,2045,2030,5117
20231006,112400,2804826891,2030,2040,2045,2030,9618
20231006,112300,2785258391,2040,2060,2060,2040,11557
20231006,112200,2761628621,2060,2075,2075,2040,2772
20231006,112100,2755943881,2075,2080,2085,2055,4661
20231006,112000,2746314901,2085,2050,2085,2050,69065
20231006,111900,2602885276,2060,2040,2065,2040,7689
20231006,111800,2587068211,2040,2040,2050,2040,2630
20231006,111700,2581702211,2055,2055,2055,2050,9114
20231006,111600,2562973941,2035,2050,2060,2035,20001
20231006,111500,2521787381,2030,2000,2055,2000,46183
20231006,111400,2427243806,2000,2005,2005,2000,303
20231006,111300,2426636591,2000,2000,2000,2000,1209
20231006,111200,2424218591,1999,1999,1999,1999,21
20231006,111100,2424176612,2005,2000,2005,2000,1322
20231006,111000,2421527752,2000,1999,2000,1998,1472
20231006,110900,2418584173,1998,1998,1998,1998,0
20231006,110800,2418584173,1998,1996,1998,1996,17840
20231006,110700,2382945534,1995,1995,1995,1995,1869
20231006,110600,2379216879,1994,1993,1994,1993,2
20231006,110500,2379212892,1992,1992,1992,1992,0
20231006,110400,2379212892,1992,1991,1992,1991,7222
20231006,110300,2364830379,1992,1968,1992,1968,299
20231006,110200,2364240923,1968,1967,1968,1967,2196
20231006,110100,2359919495,1967,1968,1972,1967,9001
20231006,110000,2342184345,1967,1967,1967,1967,0
20231006,105900,2342184345,1967,1967,1967,1967,418
20231006,105800,2341362139,1968,1964,1968,1956,6009
20231006,105700,2329553137,1963,1963,1963,1963,1663
20231006,105600,2326288668,1963,1960,1963,1955,4080
20231006,105500,2318292843,1955,1961,1961,1955,3521
20231006,105400,2311402682,1961,1991,1994,1950,72260
20231006,105300,2169228087,1991,1990,1991,1989,3141
20231006,105200,2162975342,1991,1983,1991,1975,20041
20231006,105100,2123334735,1975,2005,2010,1975,64511
20231006,105000,1994550692,2005,2015,2015,2005,2110
20231006,104900,1990319042,2015,2015,2015,2015,151
20231006,104800,1990014777,2010,2010,2010,2010,94
20231006,104700,1989825837,2010,2010,2010,2010,0
20231006,104600,1989825837,2010,2015,2015,2010,1980
20231006,104500,1985843387,2015,2015,2015,2015,476
20231006,104400,1984884247,2015,2015,2015,2015,1100
20231006,104300,1982667747,2015,2015,2015,2015,1500
20231006,104200,1979645247,2015,2015,2015,2015,400
20231006,104100,1978839247,2020,2020,2020,2020,1
20231006,104000,1978837227,2020,2020,2020,2020,1504
20231006,103900,1975799147,2020,2020,2020,2020,660
20231006,103800,1974465947,2015,2015,2015,2015,921
20231006,103700,1972610132,2015,2005,2015,2005,526
20231006,103600,1971550262,2015,2000,2015,2000,3820
20231006,103500,1963876927,2005,2010,2010,2005,2101
20231006,103400,1959658922,2015,2020,2020,2015,3322
20231006,103300,1952955877,2025,2025,2030,2025,2101
20231006,103200,1948695712,2025,2025,2025,2025,2227
20231006,103100,1944186037,2025,2025,2025,2025,929
20231006,103000,1942304812,2025,2025,2025,2020,2580
20231006,102900,1937080357,2025,2025,2025,2025,2657
20231006,102800,1931699932,2025,2025,2025,2025,2
20231006,102700,1931695882,2025,2020,2025,2020,1128
20231006,102600,1929417282,2020,2020,2020,2020,2020
20231006,102500,1925336882,2020,2025,2025,2020,1163
20231006,102400,1922987557,2025,2020,2025,2020,929
20231006,102300,1921106432,2020,2020,2020,2020,1601
20231006,102200,1917872412,2020,2015,2020,2015,1218
20231006,102100,1915414552,2020,2015,2020,2015,1506
20231006,102000,1912375962,2020,2020,2020,2020,2200
20231006,101900,1907931962,2025,2040,2040,2025,85
20231006,101800,1907759312,2025,2025,2025,2025,189
20231006,101700,1907376587,2025,2035,2040,2025,11003
20231006,101600,1885090487,2035,2035,2035,2035,10000
20231006,101500,1864740487,2040,2050,2050,2040,1193
20231006,101400,1862304837,2050,2000,2050,2000,29227
20231006,101300,1802773567,1996,2000,2000,1996,13310
20231006,101200,1776167628,2005,2010,2010,2005,963
20231006,101100,1774236563,1998,2000,2000,1998,46
20231006,101000,1774144637,1998,1999,1999,1998,7704
20231006,100900,1758750335,1999,2025,2025,1999,4061
20231006,100800,1750594947,2030,2030,2030,2025,250
20231006,100700,1750088067,2030,2030,2030,2025,290
20231006,100600,1749499417,2030,2030,2030,2030,3045
20231006,100500,1743318067,2035,2025,2040,2020,2050
20231006,100400,1739144467,2025,2010,2025,2010,11974
20231006,100300,1714936997,2015,1967,2020,1967,12635
20231006,100200,1689665123,1987,2060,2060,1966,140747
20231006,100100,1408661845,2060,2060,2065,2060,442
20231006,100000,1407749915,2060,2065,2065,2060,1054
20231006,095900,1405573455,2055,2065,2065,2055,10333
20231006,095800,1384324920,2065,2045,2065,2045,5195
20231006,095700,1373636420,2050,2055,2055,2050,6633
20231006,095600,1360023540,2055,2065,2065,2055,1444
20231006,095500,1357048465,2065,2050,2070,2050,18108
20231006,095400,1319874955,2055,2070,2070,2055,7471
20231006,095300,1304519030,2065,2055,2070,2055,38380
20231006,095200,1225391210,2055,2050,2055,2050,1781
20231006,095100,1221732670,2050,2055,2055,2050,5020
20231006,095000,1211416670,2055,2055,2055,2055,11
20231006,094900,1211394065,2050,2050,2060,2050,2959
20231006,094800,1205318115,2060,2060,2060,2055,28294
20231006,094700,1147046005,2060,2050,2060,2050,1201
20231006,094600,1144583245,2050,2030,2050,2030,12969
20231006,094500,1118019375,2030,2030,2030,2030,720
20231006,094400,1116557775,2030,2030,2030,2030,9
20231006,094300,1116539505,2020,2025,2025,2020,4167
20231006,094200,1108106820,2030,2030,2030,2030,1888
20231006,094100,1104274180,2030,2075,2075,2030,7843
20231006,094000,1088224415,2060,2035,2075,2035,50613
20231006,093900,984286165,2035,2030,2035,2030,1025
20231006,093800,982205365,2030,2025,2030,2025,4001
20231006,093700,974093075,2020,2015,2020,2015,3326
20231006,093600,967390935,2020,2015,2020,2015,983
20231006,093500,965405330,2010,2010,2010,2010,1408
20231006,093400,962575250,2010,2020,2020,2010,3371
20231006,093300,955792060,2020,2020,2025,2020,836
20231006,093200,954103335,2025,2035,2035,2020,8113
20231006,093100,937696665,2030,2025,2040,2025,24876
20231006,093000,887029545,2030,2030,2030,2030,1
20231006,092900,887027515,2030,2030,2030,2020,12370
20231006,092800,861992910,2030,2025,2030,2025,6635
20231006,092700,848527315,2030,2030,2035,2025,12120
20231006,092600,823923900,2030,2015,2030,2015,15426
20231006,092500,792733375,2010,2020,2025,2010,4222
20231006,092400,784190865,2020,2000,2020,2000,25847
20231006,092300,732266400,1989,1990,1990,1980,17810
20231006,092200,696859903,1990,1994,2015,1990,6132
20231006,092100,684643201,2015,1994,2015,1994,33549
20231006,092000,617506092,1994,1965,1994,1965,21452
20231006,091900,574931623,1967,1960,1967,1960,117
20231006,091800,574702114,1968,1967,1968,1960,1180
20231006,091700,572381902,1970,1988,1989,1970,6182
20231006,091600,560164500,1989,1993,1994,1976,9694
20231006,091500,540923274,1994,2020,2020,1990,6760
20231006,091400,527419001,2015,1949,2015,1949,58680
20231006,091300,410851855,1933,1945,1945,1932,5051
20231006,091200,401055989,1968,1969,1969,1944,4715
20231006,091100,391871384,1957,1957,1957,1957,14822
20231006,091000,362864730,1956,1956,1958,1956,3256
20231006,090900,356493686,1956,1985,1985,1956,6613
20231006,090800,343497878,1985,1986,1986,1985,1201
20231006,090700,341112893,1988,1967,1995,1967,17822
20231006,090600,305875460,1968,1939,1969,1926,5930
20231006,090500,294358245,1930,1928,1938,1928,8547
20231006,090400,277862858,1925,1925,1929,1925,4746
20231006,090300,268710740,1925,1915,1930,1898,40603
20231006,090200,190506132,1914,1911,1915,1889,57167
20231006,090100,81397782,1920,1904,1924,1904,28927
20231006,090000,26123531,1863,1902,1906,1863,13742