stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,194500,2117609671,2100,2100,2100,2100,3638
20241023,194400,2117609671,2100,2100,2100,2100,0
20241023,194300,2117609671,2100,2100,2100,2100,0
20241023,194200,2117609671,2100,2100,2100,2100,0
20241023,194100,2117609671,2100,2100,2100,2100,0
20241023,194000,2117609671,2100,2100,2100,2100,0
20241023,193900,2117609671,2100,2100,2100,2100,0
20241023,193800,2117609671,2100,2100,2100,2100,0
20241023,193700,2117609671,2100,2100,2100,2100,0
20241023,193600,2117609671,2100,2100,2100,2100,0
20241023,193500,2117609671,2100,2100,2100,2100,0
20241023,193400,2117609671,2100,2100,2100,2100,0
20241023,193300,2117609671,2100,2100,2100,2100,0
20241023,193200,2117609671,2100,2100,2100,2100,0
20241023,193100,2117609671,2100,2100,2100,2100,0
20241023,193000,2117609671,2100,2100,2100,2100,0
20241023,192900,2117609671,2100,2100,2100,2100,0
20241023,192800,2117609671,2100,2100,2100,2100,0
20241023,192700,2117609671,2100,2100,2100,2100,0
20241023,192600,2117609671,2100,2100,2100,2100,0
20241023,192500,2117609671,2100,2100,2100,2100,0
20241023,192400,2117609671,2100,2100,2100,2100,0
20241023,192300,2117609671,2100,2100,2100,2100,0
20241023,192200,2117609671,2100,2100,2100,2100,0
20241023,192100,2117609671,2100,2100,2100,2100,0
20241023,192000,2117609671,2100,2100,2100,2100,0
20241023,191900,2117609671,2100,2100,2100,2100,0
20241023,191800,2117609671,2100,2100,2100,2100,0
20241023,191700,2117609671,2100,2100,2100,2100,0
20241023,191600,2117609671,2100,2100,2100,2100,0
20241023,191500,2117609671,2100,2100,2100,2100,3638
20241023,191400,2117609671,2100,2100,2100,2100,0
20241023,191300,2117609671,2100,2100,2100,2100,0
20241023,191200,2117609671,2100,2100,2100,2100,0
20241023,191100,2117609671,2100,2100,2100,2100,0
20241023,191000,2117609671,2100,2100,2100,2100,0
20241023,190900,2117609671,2100,2100,2100,2100,0
20241023,190800,2117609671,2100,2100,2100,2100,0
20241023,190700,2117609671,2100,2100,2100,2100,0
20241023,190600,2117609671,2100,2100,2100,2100,0
20241023,190500,2117609671,2100,2100,2100,2100,0
20241023,190400,2117609671,2100,2100,2100,2100,0
20241023,190300,2117609671,2100,2100,2100,2100,0
20241023,190200,2117609671,2100,2100,2100,2100,0
20241023,190100,2117609671,2100,2100,2100,2100,0
20241023,190000,2117609671,2100,2100,2100,2100,0
20241023,185900,2117609671,2100,2100,2100,2100,0
20241023,185800,2117609671,2100,2100,2100,2100,0
20241023,185700,2117609671,2100,2100,2100,2100,0
20241023,185600,2117609671,2100,2100,2100,2100,0
20241023,185500,2117609671,2100,2100,2100,2100,0
20241023,185400,2117609671,2100,2100,2100,2100,0
20241023,185300,2117609671,2100,2100,2100,2100,0
20241023,185200,2117609671,2100,2100,2100,2100,0
20241023,185100,2117609671,2100,2100,2100,2100,0
20241023,185000,2117609671,2100,2100,2100,2100,0
20241023,184900,2117609671,2100,2100,2100,2100,0
20241023,184800,2117609671,2100,2100,2100,2100,0
20241023,184700,2117609671,2100,2100,2100,2100,0
20241023,184600,2117609671,2100,2100,2100,2100,0
20241023,184500,2117609671,2100,2100,2100,2100,3638
20241023,184400,2117609671,2100,2100,2100,2100,0
20241023,184300,2117609671,2100,2100,2100,2100,0
20241023,184200,2117609671,2100,2100,2100,2100,0
20241023,184100,2117609671,2100,2100,2100,2100,0
20241023,184000,2117609671,2100,2100,2100,2100,0
20241023,183900,2117609671,2100,2100,2100,2100,0
20241023,183800,2117609671,2100,2100,2100,2100,0
20241023,183700,2117609671,2100,2100,2100,2100,0
20241023,183600,2117609671,2100,2100,2100,2100,0
20241023,183500,2117609671,2100,2100,2100,2100,0
20241023,183400,2117609671,2100,2100,2100,2100,0
20241023,183300,2117609671,2100,2100,2100,2100,0
20241023,183200,2117609671,2100,2100,2100,2100,0
20241023,183100,2117609671,2100,2100,2100,2100,0
20241023,183000,2117609671,2100,2100,2100,2100,0
20241023,182900,2117609671,2100,2100,2100,2100,0
20241023,182800,2117609671,2100,2100,2100,2100,0
20241023,182700,2117609671,2100,2100,2100,2100,0
20241023,182600,2117609671,2100,2100,2100,2100,0
20241023,182500,2117609671,2100,2100,2100,2100,0
20241023,182400,2117609671,2100,2100,2100,2100,0
20241023,182300,2117609671,2100,2100,2100,2100,0
20241023,182200,2117609671,2100,2100,2100,2100,0
20241023,182100,2117609671,2100,2100,2100,2100,0
20241023,182000,2117609671,2100,2100,2100,2100,0
20241023,181900,2117609671,2100,2100,2100,2100,0
20241023,181800,2117609671,2100,2100,2100,2100,0
20241023,181700,2117609671,2100,2100,2100,2100,0
20241023,181600,2117609671,2100,2100,2100,2100,0
20241023,181500,2117609671,2100,2100,2100,2100,3638
20241023,181400,2117609671,2100,2100,2100,2100,0
20241023,181300,2117609671,2100,2100,2100,2100,0
20241023,181200,2117609671,2100,2100,2100,2100,0
20241023,181100,2117609671,2100,2100,2100,2100,0
20241023,181000,2117609671,2100,2100,2100,2100,0
20241023,180900,2117609671,2100,2100,2100,2100,0
20241023,180800,2117609671,2100,2100,2100,2100,0
20241023,180700,2117609671,2100,2100,2100,2100,0
20241023,180600,2117609671,2100,2100,2100,2100,0
20241023,180500,2117609671,2100,2100,2100,2100,0
20241023,180400,2117609671,2100,2100,2100,2100,0
20241023,180300,2117609671,2100,2100,2100,2100,0
20241023,180200,2117609671,2100,2100,2100,2100,0
20241023,180100,2117609671,2100,2100,2100,2100,0
20241023,180000,2117609671,2100,2100,2100,2100,0
20241023,175900,2117609671,2100,2100,2100,2100,0
20241023,175800,2117609671,2100,2100,2100,2100,0
20241023,175700,2117609671,2100,2100,2100,2100,0
20241023,175600,2117609671,2100,2100,2100,2100,0
20241023,175500,2117609671,2100,2100,2100,2100,0
20241023,175400,2117609671,2100,2100,2100,2100,0
20241023,175300,2117609671,2100,2100,2100,2100,0
20241023,175200,2117609671,2100,2100,2100,2100,0
20241023,175100,2117609671,2100,2100,2100,2100,0
20241023,175000,2117609671,2100,2100,2100,2100,0
20241023,174900,2117609671,2100,2100,2100,2100,0
20241023,174800,2117609671,2100,2100,2100,2100,0
20241023,174700,2117609671,2100,2100,2100,2100,0
20241023,174600,2117609671,2100,2100,2100,2100,0
20241023,174500,2117609671,2100,2100,2100,2100,3638
20241023,174400,2117609671,2100,2100,2100,2100,0
20241023,174300,2117609671,2100,2100,2100,2100,0
20241023,174200,2117609671,2100,2100,2100,2100,0
20241023,174100,2117609671,2100,2100,2100,2100,0
20241023,174000,2117609671,2100,2100,2100,2100,0
20241023,173900,2117609671,2100,2100,2100,2100,0
20241023,173800,2117609671,2100,2100,2100,2100,0
20241023,173700,2117609671,2100,2100,2100,2100,0
20241023,173600,2117609671,2100,2100,2100,2100,0
20241023,173500,2117609671,2100,2100,2100,2100,0
20241023,173400,2117609671,2100,2100,2100,2100,0
20241023,173300,2117609671,2100,2100,2100,2100,0
20241023,173200,2117609671,2100,2100,2100,2100,0
20241023,173100,2117609671,2100,2100,2100,2100,0
20241023,173000,2117609671,2100,2100,2100,2100,0
20241023,172900,2117609671,2100,2100,2100,2100,0
20241023,172800,2117609671,2100,2100,2100,2100,0
20241023,172700,2117609671,2100,2100,2100,2100,0
20241023,172600,2117609671,2100,2100,2100,2100,0
20241023,172500,2117609671,2100,2100,2100,2100,0
20241023,172400,2117609671,2100,2100,2100,2100,0
20241023,172300,2117609671,2100,2100,2100,2100,0
20241023,172200,2117609671,2100,2100,2100,2100,0
20241023,172100,2117609671,2100,2100,2100,2100,0
20241023,172000,2117609671,2100,2100,2100,2100,0
20241023,171900,2117609671,2100,2100,2100,2100,0
20241023,171800,2117609671,2100,2100,2100,2100,0
20241023,171700,2117609671,2100,2100,2100,2100,0
20241023,171600,2117609671,2100,2100,2100,2100,0
20241023,171500,2117609671,2100,2100,2100,2100,3638
20241023,171400,2117609671,2100,2100,2100,2100,0
20241023,171300,2117609671,2100,2100,2100,2100,0
20241023,171200,2117609671,2100,2100,2100,2100,0
20241023,171100,2117609671,2100,2100,2100,2100,0
20241023,171000,2117609671,2100,2100,2100,2100,0
20241023,170900,2117609671,2100,2100,2100,2100,0
20241023,170800,2117609671,2100,2100,2100,2100,0
20241023,170700,2117609671,2100,2100,2100,2100,0
20241023,170600,2117609671,2100,2100,2100,2100,0
20241023,170500,2117609671,2100,2100,2100,2100,0
20241023,170400,2117609671,2100,2100,2100,2100,0
20241023,170300,2117609671,2100,2100,2100,2100,0
20241023,170200,2117609671,2100,2100,2100,2100,0
20241023,170100,2117609671,2100,2100,2100,2100,0
20241023,170000,2117609671,2100,2100,2100,2100,0
20241023,165900,2117609671,2100,2100,2100,2100,0
20241023,165800,2117609671,2100,2100,2100,2100,0
20241023,165700,2117609671,2100,2100,2100,2100,0
20241023,165600,2117609671,2100,2100,2100,2100,0
20241023,165500,2117609671,2100,2100,2100,2100,0
20241023,165400,2117609671,2100,2100,2100,2100,0
20241023,165300,2117609671,2100,2100,2100,2100,0
20241023,165200,2117609671,2100,2100,2100,2100,0
20241023,165100,2117609671,2100,2100,2100,2100,0
20241023,165000,2117609671,2100,2100,2100,2100,0
20241023,164900,2117609671,2100,2100,2100,2100,0
20241023,164800,2117609671,2100,2100,2100,2100,0
20241023,164700,2117609671,2100,2100,2100,2100,0
20241023,164600,2117609671,2100,2100,2100,2100,0
20241023,164500,2117609671,2100,2100,2100,2100,3638
20241023,164400,2117609671,2100,2100,2100,2100,0
20241023,164300,2117609671,2100,2100,2100,2100,0
20241023,164200,2117609671,2100,2100,2100,2100,0
20241023,164100,2117609671,2100,2100,2100,2100,0
20241023,164000,2117609671,2100,2100,2100,2100,0
20241023,163900,2117609671,2100,2100,2100,2100,0
20241023,163800,2117609671,2100,2100,2100,2100,0
20241023,163700,2117609671,2100,2100,2100,2100,0
20241023,163600,2117609671,2100,2100,2100,2100,0
20241023,163500,2117609671,2100,2100,2100,2100,0
20241023,163400,2117609671,2100,2100,2100,2100,0
20241023,163300,2117609671,2100,2100,2100,2100,0
20241023,163200,2117609671,2100,2100,2100,2100,0
20241023,163100,2117609671,2100,2100,2100,2100,0
20241023,163000,2117609671,2100,2100,2100,2100,0
20241023,162900,2117609671,2100,2100,2100,2100,0
20241023,162800,2117609671,2100,2100,2100,2100,0
20241023,162700,2117609671,2100,2100,2100,2100,0
20241023,162600,2117609671,2100,2100,2100,2100,0
20241023,162500,2117609671,2100,2100,2100,2100,0
20241023,162400,2117609671,2100,2100,2100,2100,0
20241023,162300,2117609671,2100,2100,2100,2100,0
20241023,162200,2117609671,2100,2100,2100,2100,0
20241023,162100,2117609671,2100,2100,2100,2100,0
20241023,162000,2117609671,2100,2100,2100,2100,0
20241023,161900,2117609671,2100,2100,2100,2100,0
20241023,161800,2117609671,2100,2100,2100,2100,0
20241023,161700,2117609671,2100,2100,2100,2100,0
20241023,161600,2117609671,2100,2100,2100,2100,0
20241023,161500,2117609671,2100,2100,2100,2100,3638
20241023,161400,2117609671,2100,2100,2100,2100,0
20241023,161300,2117609671,2100,2100,2100,2100,0
20241023,161200,2117609671,2100,2100,2100,2100,0
20241023,161100,2117609671,2100,2100,2100,2100,0
20241023,161000,2117609671,2100,2100,2100,2100,0
20241023,160900,2117609671,2100,2100,2100,2100,0
20241023,160800,2117609671,2100,2100,2100,2100,0
20241023,160700,2117609671,2100,2100,2100,2100,0
20241023,160600,2117609671,2100,2100,2100,2100,0
20241023,160500,2117609671,2100,2100,2100,2100,0
20241023,160400,2117609671,2100,2100,2100,2100,0
20241023,160300,2117609671,2100,2100,2100,2100,0
20241023,160200,2117609671,2100,2100,2100,2100,0
20241023,160100,2117609671,2100,2100,2100,2100,0
20241023,160000,2117609671,2100,2100,2100,2100,0
20241023,155900,2117609671,2100,2100,2100,2100,0
20241023,155800,2117609671,2100,2100,2100,2100,0
20241023,155700,2117609671,2100,2100,2100,2100,0
20241023,155600,2117609671,2100,2100,2100,2100,0
20241023,155500,2117609671,2100,2100,2100,2100,0
20241023,155400,2117609671,2100,2100,2100,2100,0
20241023,155300,2117609671,2100,2100,2100,2100,0
20241023,155200,2117609671,2100,2100,2100,2100,0
20241023,155100,2117609671,2100,2100,2100,2100,0
20241023,155000,2117609671,2100,2100,2100,2100,0
20241023,154900,2117609671,2100,2100,2100,2100,0
20241023,154800,2117609671,2100,2100,2100,2100,0
20241023,154700,2117609671,2100,2100,2100,2100,0
20241023,154600,2117609671,2100,2100,2100,2100,0
20241023,154500,2117609671,2100,2100,2100,2100,3638
20241023,154400,2117609671,2100,2100,2100,2100,0
20241023,154300,2117609671,2100,2100,2100,2100,0
20241023,154200,2117609671,2100,2100,2100,2100,0
20241023,154100,2117609671,2100,2100,2100,2100,0
20241023,154000,2117609671,2100,2100,2100,2100,0
20241023,153900,2117609671,2100,2100,2100,2100,0
20241023,153800,2117609671,2100,2100,2100,2100,0
20241023,153700,2117609671,2100,2100,2100,2100,0
20241023,153600,2117609671,2100,2100,2100,2100,0
20241023,153500,2117609671,2100,2100,2100,2100,0
20241023,153400,2117609671,2100,2100,2100,2100,0
20241023,153300,2117609671,2100,2100,2100,2100,0
20241023,153200,2117609671,2100,2100,2100,2100,0
20241023,153100,2117609671,2100,2100,2100,2100,0
20241023,153000,2117609671,2100,2100,2100,2100,3638
20241023,152900,2109969871,2090,2090,2090,2090,0
20241023,152800,2109969871,2090,2090,2090,2090,0
20241023,152700,2109969871,2090,2090,2090,2090,0
20241023,152600,2109969871,2090,2090,2090,2090,0
20241023,152500,2109969871,2090,2090,2090,2090,0
20241023,152400,2109969871,2090,2090,2090,2090,0
20241023,152300,2109969871,2090,2090,2090,2090,0
20241023,152200,2109969871,2090,2090,2090,2090,0
20241023,152100,2109969871,2090,2090,2090,2090,0
20241023,152000,2109969871,2090,2090,2090,2090,0
20241023,151900,2109969871,2090,2085,2090,2080,662
20241023,151800,2108591726,2085,2080,2085,2080,147
20241023,151700,2108285461,2080,2085,2085,2080,1198
20241023,151600,2105793581,2085,2075,2085,2075,1850
20241023,151500,2101944956,2080,2080,2080,2065,3
20241023,151400,2101938731,2065,2070,2070,2065,1884
20241023,151300,2098040281,2080,2085,2085,2070,32
20241023,151200,2097973591,2085,2085,2085,2075,303
20241023,151100,2097344846,2075,2090,2090,2075,774
20241023,151000,2095738631,2080,2080,2100,2080,779
20241023,150900,2094111431,2100,2095,2100,2095,372
20241023,150800,2093330596,2105,2090,2105,2090,878
20241023,150700,2091491611,2095,2090,2095,2080,5140
20241023,150600,2080775066,2090,2080,2090,2080,1545
20241023,150500,2077561456,2090,2090,2095,2080,1326
20241023,150400,2074795916,2090,2090,2090,2090,638
20241023,150300,2073462496,2095,2095,2095,2090,757
20241023,150200,2071876936,2110,2110,2110,2100,10
20241023,150100,2071855866,2115,2090,2115,2090,615
20241023,150000,2070563641,2095,2095,2095,2075,342
20241023,145900,2069853856,2080,2080,2085,2075,615
20241023,145800,2068575356,2085,2085,2095,2085,117
20241023,145700,2068331401,2100,2095,2100,2095,572
20241023,145600,2067133056,2100,2100,2100,2090,13
20241023,145500,2067105831,2100,2100,2100,2100,49
20241023,145400,2067002931,2100,2100,2100,2100,50
20241023,145300,2066897931,2100,2110,2110,2100,10467
20241023,145200,2044914946,2115,2115,2120,2110,107
20241023,145100,2044689121,2120,2120,2120,2120,2
20241023,145000,2044684881,2110,2120,2120,2110,1006
20241023,144900,2042561601,2120,2115,2120,2110,1185
20241023,144800,2040055466,2120,2120,2120,2115,1123
20241023,144700,2037680046,2120,2125,2125,2120,584
20241023,144600,2036441236,2125,2115,2125,2115,698
20241023,144500,2034962321,2115,2115,2120,2115,167
20241023,144400,2034608981,2115,2115,2120,2115,871
20241023,144300,2032762566,2115,2095,2115,2095,1589
20241023,144200,2029412486,2095,2090,2100,2090,782
20241023,144100,2027775971,2090,2090,2095,2090,2811
20241023,144000,2021900966,2095,2095,2095,2090,428
20241023,143900,2021006041,2095,2095,2095,2095,670
20241023,143800,2019602391,2100,2095,2100,2095,1412
20241023,143700,2016643016,2100,2100,2100,2100,0
20241023,143600,2016643016,2100,2095,2100,2095,2610
20241023,143500,2011162441,2100,2080,2100,2070,3810
20241023,143400,2003183761,2080,2080,2080,2080,36
20241023,143300,2003108881,2100,2100,2100,2100,0
20241023,143200,2003108881,2100,2100,2100,2085,3
20241023,143100,2003102596,2085,2075,2085,2075,6604
20241023,143000,1989351906,2075,2075,2075,2075,57
20241023,142900,1989233631,2085,2080,2085,2080,2918
20241023,142800,1983149691,2085,2080,2085,2080,983
20241023,142700,1981105046,2080,2070,2080,2070,325
20241023,142600,1980431911,2080,2085,2085,2070,283
20241023,142500,1979841901,2085,2095,2100,2085,3064
20241023,142400,1973423526,2095,2090,2095,2090,2011
20241023,142300,1969213086,2090,2070,2090,2070,394
20241023,142200,1968396161,2070,2090,2095,2070,2370
20241023,142100,1963457711,2090,2095,2095,2090,164
20241023,142000,1963114731,2095,2080,2095,2070,535
20241023,141900,1961997896,2080,2075,2080,2075,922
20241023,141800,1960080606,2075,2060,2075,2060,5412
20241023,141700,1948900786,2060,2050,2060,2050,1910
20241023,141600,1944982036,2050,2045,2050,2045,2300
20241023,141500,1940272036,2050,2050,2050,2050,1
20241023,141400,1940269986,2035,2035,2035,2035,376
20241023,141300,1939504826,2050,2050,2050,2050,0
20241023,141200,1939504826,2050,2050,2050,2050,15
20241023,141100,1939474076,2045,2045,2045,2035,189
20241023,141000,1939088621,2035,2035,2035,2035,13
20241023,140900,1939062166,2045,2045,2045,2045,0
20241023,140800,1939062166,2045,2045,2045,2045,0
20241023,140700,1939062166,2045,2040,2045,2040,175
20241023,140600,1938705161,2045,2045,2045,2045,3601
20241023,140500,1931341116,2035,2045,2045,2035,611
20241023,140400,1930097721,2045,2045,2045,2045,0
20241023,140300,1930097721,2045,2045,2045,2045,0
20241023,140200,1930097721,2045,2045,2045,2045,0
20241023,140100,1930097721,2045,2045,2045,2045,1
20241023,140000,1930095676,2045,2035,2045,2035,111
20241023,135900,1929869781,2040,2040,2040,2040,1500
20241023,135800,1926809781,2050,2050,2050,2050,1
20241023,135700,1926807731,2050,2050,2050,2050,1
20241023,135600,1926805681,2035,2035,2035,2035,243
20241023,135500,1926311176,2050,2040,2050,2040,322
20241023,135400,1925654286,2050,2035,2050,2035,151
20241023,135300,1925346986,2030,2055,2055,2030,682
20241023,135200,1923958106,2045,2055,2055,2045,3907
20241023,135100,1915963371,2060,2060,2060,2060,1
20241023,135000,1915961311,2060,2060,2060,2060,95
20241023,134900,1915765611,2065,2055,2065,2055,1424
20241023,134800,1912838496,2055,2055,2055,2055,50
20241023,134700,1912735746,2055,2050,2055,2035,317
20241023,134600,1912087271,2055,2055,2055,2055,2
20241023,134500,1912083161,2055,2045,2055,2040,14
20241023,134400,1912054556,2060,2060,2060,2060,10
20241023,134300,1912033956,2060,2060,2060,2060,1
20241023,134200,1912031896,2055,2055,2065,2040,934
20241023,134100,1910106176,2050,2040,2050,2040,984
20241023,134000,1908093891,2040,2020,2040,2020,21
20241023,133900,1908051451,2020,2020,2020,2020,0
20241023,133800,1908051451,2020,2020,2020,2020,29
20241023,133700,1907992871,2040,2040,2040,2020,2102
20241023,133600,1903714811,2025,2025,2025,2025,0
20241023,133500,1903714811,2025,2025,2025,2025,840
20241023,133400,1902013811,2025,2030,2030,2025,300
20241023,133300,1901405846,2040,2040,2040,2040,0
20241023,133200,1901405846,2040,2040,2040,2040,1
20241023,133100,1901403806,2040,2040,2040,2040,0
20241023,133000,1901403806,2040,2040,2040,2040,0
20241023,132900,1901403806,2040,2040,2040,2040,0
20241023,132800,1901403806,2040,2040,2040,2040,0
20241023,132700,1901403806,2040,2040,2040,2040,0
20241023,132600,1901403806,2040,2040,2040,2040,867
20241023,132500,1899635126,2040,2040,2040,2040,0
20241023,132400,1899635126,2040,2020,2040,2020,2
20241023,132300,1899631066,2040,2035,2040,2020,1131
20241023,132200,1897329496,2035,2030,2035,2030,104
20241023,132100,1897118371,2035,2030,2035,2030,866
20241023,132000,1895360361,2045,2035,2045,2035,29
20241023,131900,1895301336,2045,2045,2045,2045,0
20241023,131800,1895301336,2045,2045,2045,2045,0
20241023,131700,1895301336,2045,2045,2045,2040,302
20241023,131600,1894684246,2030,2030,2045,2030,2796
20241023,131500,1889001641,2030,2020,2030,2020,2126
20241023,131400,1884696721,2010,2015,2020,2010,679
20241023,131300,1883328771,2005,2005,2010,2005,751
20241023,131200,1881821271,2005,2005,2005,2005,45
20241023,131100,1881731046,2010,1998,2010,1998,505
20241023,131000,1880718544,1999,2005,2005,1999,431
20241023,130900,1879854650,2010,2010,2010,2010,0
20241023,130800,1879854650,2010,2000,2010,1999,251
20241023,130700,1879352828,2010,2005,2010,2000,213
20241023,130600,1878926138,2010,2010,2010,2010,6
20241023,130500,1878914078,2010,2010,2010,2010,52
20241023,130400,1878809558,2010,2005,2010,2005,111
20241023,130300,1878586948,2010,2010,2010,2010,34
20241023,130200,1878518608,2010,2010,2010,2010,4
20241023,130100,1878510568,2010,2000,2010,2000,405
20241023,130000,1877698548,1997,1996,1997,1995,1400
20241023,125900,1874902811,1997,2000,2000,1997,211
20241023,125800,1874480814,1998,2000,2000,1998,136
20241023,125700,1874208826,2005,2010,2010,2005,62
20241023,125600,1874084471,2010,2000,2010,2000,55
20241023,125500,1873974311,1995,1983,1995,1982,1029
20241023,125400,1871925581,1990,1982,1990,1982,109
20241023,125300,1871709535,1990,1988,1990,1988,62
20241023,125200,1871586275,1988,1982,1988,1982,10
20241023,125100,1871566449,1981,1987,1987,1980,1449
20241023,125000,1868696626,1988,1988,1988,1988,67
20241023,124900,1868563430,1990,1990,1990,1990,89
20241023,124800,1868386320,1990,1990,1990,1990,1
20241023,124700,1868384330,1995,1995,1995,1995,0
20241023,124600,1868384330,1995,1995,1995,1995,0
20241023,124500,1868384330,1995,1995,1995,1995,0
20241023,124400,1868384330,1995,1995,1995,1995,0
20241023,124300,1868384330,1995,1984,1995,1984,2
20241023,124200,1868380351,1983,1985,1985,1983,40
20241023,124100,1868301016,1993,1993,1993,1993,100
20241023,124000,1868101716,1993,1984,1993,1984,402
20241023,123900,1867304130,1993,1993,1993,1993,152
20241023,123800,1867001194,1993,1993,1993,1993,0
20241023,123700,1867001194,1993,1987,1993,1985,341
20241023,123600,1866324298,1998,1999,1999,1997,15
20241023,123500,1866294328,1980,2000,2000,1980,201
20241023,123400,1865895102,1995,2000,2000,1995,105
20241023,123300,1865685212,2000,2000,2000,1995,107
20241023,123200,1865471617,2005,1999,2005,1980,2574
20241023,123100,1860327566,1993,1996,1999,1993,816
20241023,123000,1858697393,1999,1996,1999,1996,112
20241023,122900,1858473835,1999,1999,1999,1999,70
20241023,122800,1858333905,1999,1999,1999,1999,216
20241023,122700,1857902121,2005,1999,2005,1998,909
20241023,122600,1856085068,1999,2005,2005,1999,21
20241023,122500,1856042969,2005,2005,2005,2005,1
20241023,122400,1856040964,2000,1999,2000,1999,1252
20241023,122300,1853537298,1999,1999,1999,1999,29
20241023,122200,1853479327,1999,1999,1999,1999,0
20241023,122100,1853479327,1999,1995,1999,1990,18
20241023,122000,1853443428,1995,1995,1995,1995,25
20241023,121900,1853393553,1995,1996,1996,1995,33
20241023,121800,1853327705,2000,1995,2000,1995,175
20241023,121700,1852978480,1995,1995,1995,1995,103
20241023,121600,1852772995,2005,2005,2005,2005,0
20241023,121500,1852772995,2005,2005,2005,2005,1
20241023,121400,1852770990,1986,1986,1986,1986,9
20241023,121300,1852753116,2030,2005,2035,2005,127
20241023,121200,1852497081,2015,2000,2015,2000,1395
20241023,121100,1849699771,1994,1986,1994,1985,3875
20241023,121000,1842000068,1970,1985,1989,1960,5842
20241023,120900,1830465422,1992,1993,1993,1975,25
20241023,120800,1830415689,1985,1984,1985,1984,4697
20241023,120700,1821093300,1974,1974,1974,1974,1187
20241023,120600,1818750162,1974,1994,1994,1974,1859
20241023,120500,1815061529,1994,1986,1994,1985,2431
20241023,120400,1810234811,1994,1994,1994,1986,2433
20241023,120300,1805392851,1994,1994,1995,1994,441
20241023,120200,1804513136,1995,1995,1995,1995,31
20241023,120100,1804451291,1995,1997,1997,1995,12
20241023,120000,1804427345,1999,1999,1999,1994,2199
20241023,115900,1800033992,1999,2000,2005,1998,270
20241023,115800,1799494235,2005,2000,2005,1999,250
20241023,115700,1798994301,2000,2005,2005,1999,850
20241023,115600,1797290353,2015,2005,2015,2000,103
20241023,115500,1797083823,2015,2000,2015,2000,102
20241023,115400,1796879768,2015,2000,2020,2000,122
20241023,115300,1796635208,2020,2020,2020,2020,4
20241023,115200,1796627128,2010,2000,2010,2000,3303
20241023,115100,1790013098,2000,2035,2035,2000,8861
20241023,115000,1772222298,2035,2020,2035,2020,747
20241023,114900,1770713043,2025,2035,2035,2025,1383
20241023,114800,1767912458,2035,2025,2035,2020,1801
20241023,114700,1764269098,2025,2025,2025,2025,3090
20241023,114600,1758011848,2035,2030,2035,2025,51
20241023,114500,1757908493,2030,2035,2035,2030,789
20241023,114400,1756304778,2060,2060,2060,2035,2002
20241023,114300,1752220418,2050,2050,2050,2050,298
20241023,114200,1751609518,2060,2050,2060,2030,1810
20241023,114100,1747924473,2050,2050,2050,2050,100
20241023,114000,1747719473,2065,2055,2065,2055,134
20241023,113900,1747444093,2065,2065,2065,2065,1
20241023,113800,1747442028,2065,2055,2065,2055,259
20241023,113700,1746909773,2070,2070,2070,2070,2000
20241023,113600,1742769773,2070,2070,2070,2070,12
20241023,113500,1742744933,2070,2070,2070,2070,0
20241023,113400,1742744933,2070,2070,2075,2050,1326
20241023,113300,1740000368,2070,2070,2070,2070,347
20241023,113200,1739282078,2060,2060,2060,2060,5
20241023,113100,1739271778,2060,2045,2060,2045,3993
20241023,113000,1731102528,2045,2030,2045,2030,337
20241023,112900,1730418388,2030,2040,2040,2030,63
20241023,112800,1730289958,2040,2045,2045,2040,11
20241023,112700,1730267513,2020,2040,2045,2020,2223
20241023,112600,1725758338,2030,2030,2040,2030,1065
20241023,112500,1723596353,2030,2040,2040,2015,1405
20241023,112400,1720761133,2020,2030,2030,2020,852
20241023,112300,1719036043,2050,2050,2050,2050,11
20241023,112200,1719013493,2040,2050,2050,2030,202
20241023,112100,1718602393,2030,2050,2050,2030,4063
20241023,112000,1710351463,2060,2050,2060,2050,87
20241023,111900,1710173103,2060,2060,2060,2040,459
20241023,111800,1709236663,2040,2060,2060,2040,1138
20241023,111700,1706910588,2065,2050,2065,2045,3496
20241023,111600,1699759963,2050,2050,2065,2050,358
20241023,111500,1699023553,2060,2065,2065,2060,4
20241023,111400,1699015303,2065,2045,2065,2045,23
20241023,111300,1698968248,2065,2065,2065,2065,0
20241023,111200,1698968248,2065,2055,2065,2045,670
20241023,111100,1697591838,2030,2030,2050,2030,1327
20241023,111000,1694882588,2030,2040,2050,2020,8634
20241023,110900,1677310188,2040,2045,2055,2040,3027
20241023,110800,1671133238,2045,2065,2065,2045,5130
20241023,110700,1660587618,2065,2060,2065,2050,2244
20241023,110600,1655965593,2060,2060,2060,2060,1230
20241023,110500,1653431793,2060,2065,2065,2050,3590
20241023,110400,1646064403,2060,2100,2100,2050,16331
20241023,110300,1612353348,2100,2120,2120,2100,18550
20241023,110200,1573380493,2115,2115,2115,2115,395
20241023,110100,1572545068,2115,2115,2115,2110,304
20241023,110000,1571902113,2120,2115,2125,2115,43
20241023,105900,1571810928,2125,2130,2130,2110,2236
20241023,105800,1567080653,2130,2135,2135,2120,2441
20241023,105700,1561902438,2140,2140,2140,2125,2083
20241023,105600,1557475318,2140,2120,2140,2115,9668
20241023,105500,1536917048,2110,2130,2135,2110,5763
20241023,105400,1524681418,2130,2135,2140,2125,1527
20241023,105300,1521423478,2135,2135,2135,2135,883
20241023,105200,1519538273,2135,2120,2135,2120,231
20241023,105100,1519047458,2120,2140,2140,2120,2207
20241023,105000,1514361588,2140,2130,2140,2120,1376
20241023,104900,1511428088,2120,2115,2120,2105,4845
20241023,104800,1501183203,2105,2125,2140,2100,12721
20241023,104700,1474322273,2125,2155,2160,2125,6574
20241023,104600,1460202743,2160,2140,2165,2130,12933
20241023,104500,1432393743,2130,2130,2140,2125,2524
20241023,104400,1427011198,2130,2130,2140,2125,3717
20241023,104300,1419097653,2130,2125,2145,2120,5876
20241023,104200,1406572173,2125,2175,2190,2125,25347
20241023,104100,1351483813,2175,2140,2175,2140,40848
20241023,104000,1263360848,2135,2080,2135,2080,7882
20241023,103900,1246645768,2075,2060,2075,2060,1145
20241023,103800,1244270043,2060,2090,2090,2055,5605
20241023,103700,1232694198,2100,2090,2100,2085,622
20241023,103600,1231396598,2090,2100,2100,2085,337
20241023,103500,1230692073,2095,2100,2100,2085,2455
20241023,103400,1225570618,2090,2090,2090,2090,227
20241023,103300,1225096188,2090,2090,2105,2085,5221
20241023,103200,1214193338,2095,2110,2110,2095,9449
20241023,103100,1194332908,2120,2110,2130,2110,282
20241023,103000,1193736618,2120,2145,2145,2120,17439
20241023,102900,1156514148,2145,2135,2145,2130,5723
20241023,102800,1144275508,2135,2125,2135,2120,8265
20241023,102700,1126688018,2105,2120,2125,2105,3766
20241023,102600,1118687968,2125,2120,2125,2120,3619
20241023,102500,1111013663,2100,2115,2120,2100,13644
20241023,102400,1082097228,2110,2110,2115,2100,2807
20241023,102300,1076174798,2110,2100,2110,2100,358
20241023,102200,1075422018,2100,2115,2125,2085,7995
20241023,102100,1058571983,2125,2110,2125,2105,8065
20241023,102000,1041521843,2110,2095,2110,2095,12951
20241023,101900,1014232468,2090,2085,2090,2075,1077
20241023,101800,1011992263,2080,2080,2085,2080,1529
20241023,101700,1008811688,2080,2085,2085,2080,649
20241023,101600,1007461648,2085,2080,2085,2075,534
20241023,101500,1006353313,2095,2095,2095,2075,1924
20241023,101400,1002342348,2100,2100,2100,2100,20
20241023,101300,1002300348,2100,2100,2105,2075,3456
20241023,101200,995058928,2105,2080,2110,2075,2479
20241023,101100,989859588,2090,2100,2110,2090,3958
20241023,101000,981549758,2110,2100,2110,2100,1975
20241023,100900,977393363,2110,2090,2110,2085,20503
20241023,100800,934356668,2090,2080,2090,2080,4222
20241023,100700,925533463,2070,2055,2070,2055,5456
20241023,100600,914245713,2050,2035,2050,2035,2525
20241023,100500,909085143,2035,2050,2065,2035,11523
20241023,100400,885463728,2065,2065,2070,2050,19933
20241023,100300,844427053,2060,2065,2070,2060,1576
20241023,100200,841173663,2065,2070,2070,2060,175
20241023,100100,840812538,2060,2075,2075,2060,1264
20241023,100000,838202148,2060,2090,2090,2060,8089
20241023,095900,821435168,2085,2090,2090,2080,4747
20241023,095800,811527803,2095,2080,2100,2080,13657
20241023,095700,782912713,2075,2085,2095,2065,4742
20241023,095600,773007958,2060,2070,2085,2055,5556
20241023,095500,761526968,2060,2060,2065,2060,1046
20241023,095400,759372163,2060,2065,2065,2060,2709
20241023,095300,753780798,2070,2075,2075,2070,1891
20241023,095200,749860923,2080,2090,2090,2065,1825
20241023,095100,746080348,2090,2075,2090,2065,4826
20241023,095000,736027233,2075,2080,2080,2065,1682
20241023,094900,732544798,2070,2080,2085,2065,2457
20241023,094800,727452433,2085,2080,2085,2065,3828
20241023,094700,719496718,2080,2065,2085,2065,4526
20241023,094600,710084948,2070,2075,2080,2070,2825
20241023,094500,704217093,2075,2070,2075,2055,2896
20241023,094400,698220793,2075,2055,2075,2050,7556
20241023,094300,682653833,2065,2055,2070,2055,1207
20241023,094200,680171773,2070,2070,2070,2055,1842
20241023,094100,676362398,2070,2050,2070,2050,983
20241023,094000,674329953,2070,2060,2070,2050,1534
20241023,093900,671159573,2070,2050,2070,2050,4502
20241023,093800,661850553,2055,2040,2055,2035,5437
20241023,093700,650711858,2040,2060,2060,2030,13448
20241023,093600,623204693,2055,2065,2070,2050,9732
20241023,093500,603129183,2060,2050,2065,2045,5268
20241023,093400,592304718,2050,2045,2050,2040,4062
20241023,093300,583997668,2045,2045,2045,2035,797
20241023,093200,582370978,2040,2035,2045,2035,263
20241023,093100,581834338,2040,2040,2045,2030,4413
20241023,093000,572839008,2025,2025,2035,2020,4719
20241023,092900,563274843,2040,2025,2060,2025,29025
20241023,092800,504063428,2020,2000,2020,1994,6453
20241023,092700,491063393,1996,1996,2000,1975,15797
20241023,092600,459580006,1990,1997,1997,1975,6218
20241023,092500,447218505,2010,2015,2015,1998,4597
20241023,092400,438014670,2020,2000,2020,1988,7055
20241023,092300,423854598,2000,1999,2000,1963,13042
20241023,092200,397812991,1998,1985,1998,1980,2003
20241023,092100,393826180,1986,1986,1994,1979,514
20241023,092000,392806616,1979,1950,1980,1950,3321
20241023,091900,386274435,1950,1947,1950,1942,1103
20241023,091800,384129037,1942,1940,1942,1940,2181
20241023,091700,379897797,1946,1937,1946,1937,182
20241023,091600,379543841,1947,1931,1947,1930,762
20241023,091500,378069754,1931,1932,1932,1919,439
20241023,091400,377221672,1934,1911,1935,1910,2190
20241023,091300,373023351,1936,1922,1936,1908,3679
20241023,091200,365974567,1922,1930,1940,1922,1210
20241023,091100,363645030,1940,1940,1944,1940,2209
20241023,091000,359359230,1940,1960,1960,1940,4066
20241023,090900,351421742,1960,1960,1964,1955,6047
20241023,090800,339570133,1955,1974,1974,1955,9504
20241023,090700,320892948,1974,1988,1988,1972,3881
20241023,090600,313214876,1980,1980,1995,1980,633
20241023,090500,311961521,1972,1967,1995,1967,11878
20241023,090400,288442076,1964,2030,2030,1964,9161
20241023,090300,270148100,2030,2015,2030,1953,27685
20241023,090200,214690572,2020,2050,2075,2015,82558
20241023,090100,45550962,2050,2050,2050,2050,0
20241023,090000,45550962,2050,1907,2050,1902,22677