stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,205800,82868979219,2180,2180,2180,2180,717515
20230602,205700,82868979219,2180,2180,2180,2180,0
20230602,205600,82868979219,2180,2180,2180,2180,0
20230602,205500,82868979219,2180,2180,2180,2180,0
20230602,205400,82868979219,2180,2180,2180,2180,0
20230602,205300,82868979219,2180,2180,2180,2180,0
20230602,205200,82868979219,2180,2180,2180,2180,0
20230602,205100,82868979219,2180,2180,2180,2180,0
20230602,205000,82868979219,2180,2180,2180,2180,0
20230602,204900,82868979219,2180,2180,2180,2180,0
20230602,204800,82868979219,2180,2180,2180,2180,0
20230602,204700,82868979219,2180,2180,2180,2180,0
20230602,204600,82868979219,2180,2180,2180,2180,0
20230602,204500,82868979219,2180,2180,2180,2180,0
20230602,204400,82868979219,2180,2180,2180,2180,0
20230602,204300,82868979219,2180,2180,2180,2180,0
20230602,204200,82868979219,2180,2180,2180,2180,0
20230602,204100,82868979219,2180,2180,2180,2180,0
20230602,204000,82868979219,2180,2180,2180,2180,0
20230602,203900,82868979219,2180,2180,2180,2180,0
20230602,203800,82868979219,2180,2180,2180,2180,0
20230602,203700,82868979219,2180,2180,2180,2180,0
20230602,203600,82868979219,2180,2180,2180,2180,0
20230602,203500,82868979219,2180,2180,2180,2180,0
20230602,203400,82868979219,2180,2180,2180,2180,0
20230602,203300,82868979219,2180,2180,2180,2180,0
20230602,203200,82868979219,2180,2180,2180,2180,0
20230602,203100,82868979219,2180,2180,2180,2180,0
20230602,203000,82868979219,2180,2180,2180,2180,0
20230602,202900,82868979219,2180,2180,2180,2180,0
20230602,202800,82868979219,2180,2180,2180,2180,717515
20230602,202700,82868979219,2180,2180,2180,2180,0
20230602,202600,82868979219,2180,2180,2180,2180,0
20230602,202500,82868979219,2180,2180,2180,2180,0
20230602,202400,82868979219,2180,2180,2180,2180,0
20230602,202300,82868979219,2180,2180,2180,2180,0
20230602,202200,82868979219,2180,2180,2180,2180,0
20230602,202100,82868979219,2180,2180,2180,2180,0
20230602,202000,82868979219,2180,2180,2180,2180,0
20230602,201900,82868979219,2180,2180,2180,2180,0
20230602,201800,82868979219,2180,2180,2180,2180,0
20230602,201700,82868979219,2180,2180,2180,2180,0
20230602,201600,82868979219,2180,2180,2180,2180,0
20230602,201500,82868979219,2180,2180,2180,2180,0
20230602,201400,82868979219,2180,2180,2180,2180,0
20230602,201300,82868979219,2180,2180,2180,2180,0
20230602,201200,82868979219,2180,2180,2180,2180,0
20230602,201100,82868979219,2180,2180,2180,2180,0
20230602,201000,82868979219,2180,2180,2180,2180,0
20230602,200900,82868979219,2180,2180,2180,2180,0
20230602,200800,82868979219,2180,2180,2180,2180,0
20230602,200700,82868979219,2180,2180,2180,2180,0
20230602,200600,82868979219,2180,2180,2180,2180,0
20230602,200500,82868979219,2180,2180,2180,2180,0
20230602,200400,82868979219,2180,2180,2180,2180,0
20230602,200300,82868979219,2180,2180,2180,2180,0
20230602,200200,82868979219,2180,2180,2180,2180,0
20230602,200100,82868979219,2180,2180,2180,2180,0
20230602,200000,82868979219,2180,2180,2180,2180,0
20230602,195900,82868979219,2180,2180,2180,2180,0
20230602,195800,82868979219,2180,2180,2180,2180,717515
20230602,195700,82868979219,2180,2180,2180,2180,0
20230602,195600,82868979219,2180,2180,2180,2180,0
20230602,195500,82868979219,2180,2180,2180,2180,0
20230602,195400,82868979219,2180,2180,2180,2180,0
20230602,195300,82868979219,2180,2180,2180,2180,0
20230602,195200,82868979219,2180,2180,2180,2180,0
20230602,195100,82868979219,2180,2180,2180,2180,0
20230602,195000,82868979219,2180,2180,2180,2180,0
20230602,194900,82868979219,2180,2180,2180,2180,0
20230602,194800,82868979219,2180,2180,2180,2180,0
20230602,194700,82868979219,2180,2180,2180,2180,0
20230602,194600,82868979219,2180,2180,2180,2180,0
20230602,194500,82868979219,2180,2180,2180,2180,0
20230602,194400,82868979219,2180,2180,2180,2180,0
20230602,194300,82868979219,2180,2180,2180,2180,0
20230602,194200,82868979219,2180,2180,2180,2180,0
20230602,194100,82868979219,2180,2180,2180,2180,0
20230602,194000,82868979219,2180,2180,2180,2180,0
20230602,193900,82868979219,2180,2180,2180,2180,0
20230602,193800,82868979219,2180,2180,2180,2180,0
20230602,193700,82868979219,2180,2180,2180,2180,0
20230602,193600,82868979219,2180,2180,2180,2180,0
20230602,193500,82868979219,2180,2180,2180,2180,0
20230602,193400,82868979219,2180,2180,2180,2180,0
20230602,193300,82868979219,2180,2180,2180,2180,0
20230602,193200,82868979219,2180,2180,2180,2180,0
20230602,193100,82868979219,2180,2180,2180,2180,0
20230602,193000,82868979219,2180,2180,2180,2180,0
20230602,192900,82868979219,2180,2180,2180,2180,0
20230602,192800,82868979219,2180,2180,2180,2180,717515
20230602,192700,82868979219,2180,2180,2180,2180,0
20230602,192600,82868979219,2180,2180,2180,2180,0
20230602,192500,82868979219,2180,2180,2180,2180,0
20230602,192400,82868979219,2180,2180,2180,2180,0
20230602,192300,82868979219,2180,2180,2180,2180,0
20230602,192200,82868979219,2180,2180,2180,2180,0
20230602,192100,82868979219,2180,2180,2180,2180,0
20230602,192000,82868979219,2180,2180,2180,2180,0
20230602,191900,82868979219,2180,2180,2180,2180,0
20230602,191800,82868979219,2180,2180,2180,2180,0
20230602,191700,82868979219,2180,2180,2180,2180,0
20230602,191600,82868979219,2180,2180,2180,2180,0
20230602,191500,82868979219,2180,2180,2180,2180,0
20230602,191400,82868979219,2180,2180,2180,2180,0
20230602,191300,82868979219,2180,2180,2180,2180,0
20230602,191200,82868979219,2180,2180,2180,2180,0
20230602,191100,82868979219,2180,2180,2180,2180,0
20230602,191000,82868979219,2180,2180,2180,2180,0
20230602,190900,82868979219,2180,2180,2180,2180,0
20230602,190800,82868979219,2180,2180,2180,2180,0
20230602,190700,82868979219,2180,2180,2180,2180,0
20230602,190600,82868979219,2180,2180,2180,2180,0
20230602,190500,82868979219,2180,2180,2180,2180,0
20230602,190400,82868979219,2180,2180,2180,2180,0
20230602,190300,82868979219,2180,2180,2180,2180,0
20230602,190200,82868979219,2180,2180,2180,2180,0
20230602,190100,82868979219,2180,2180,2180,2180,0
20230602,190000,82868979219,2180,2180,2180,2180,0
20230602,185900,82868979219,2180,2180,2180,2180,0
20230602,185800,82868979219,2180,2180,2180,2180,717515
20230602,185700,82868979219,2180,2180,2180,2180,0
20230602,185600,82868979219,2180,2180,2180,2180,0
20230602,185500,82868979219,2180,2180,2180,2180,0
20230602,185400,82868979219,2180,2180,2180,2180,0
20230602,185300,82868979219,2180,2180,2180,2180,0
20230602,185200,82868979219,2180,2180,2180,2180,0
20230602,185100,82868979219,2180,2180,2180,2180,0
20230602,185000,82868979219,2180,2180,2180,2180,0
20230602,184900,82868979219,2180,2180,2180,2180,0
20230602,184800,82868979219,2180,2180,2180,2180,0
20230602,184700,82868979219,2180,2180,2180,2180,0
20230602,184600,82868979219,2180,2180,2180,2180,0
20230602,184500,82868979219,2180,2180,2180,2180,0
20230602,184400,82868979219,2180,2180,2180,2180,0
20230602,184300,82868979219,2180,2180,2180,2180,0
20230602,184200,82868979219,2180,2180,2180,2180,0
20230602,184100,82868979219,2180,2180,2180,2180,0
20230602,184000,82868979219,2180,2180,2180,2180,0
20230602,183900,82868979219,2180,2180,2180,2180,0
20230602,183800,82868979219,2180,2180,2180,2180,0
20230602,183700,82868979219,2180,2180,2180,2180,0
20230602,183600,82868979219,2180,2180,2180,2180,0
20230602,183500,82868979219,2180,2180,2180,2180,0
20230602,183400,82868979219,2180,2180,2180,2180,0
20230602,183300,82868979219,2180,2180,2180,2180,0
20230602,183200,82868979219,2180,2180,2180,2180,0
20230602,183100,82868979219,2180,2180,2180,2180,0
20230602,183000,82868979219,2180,2180,2180,2180,0
20230602,182900,82868979219,2180,2180,2180,2180,0
20230602,182800,82868979219,2180,2180,2180,2180,717515
20230602,182700,82868979219,2180,2180,2180,2180,0
20230602,182600,82868979219,2180,2180,2180,2180,0
20230602,182500,82868979219,2180,2180,2180,2180,0
20230602,182400,82868979219,2180,2180,2180,2180,0
20230602,182300,82868979219,2180,2180,2180,2180,0
20230602,182200,82868979219,2180,2180,2180,2180,0
20230602,182100,82868979219,2180,2180,2180,2180,0
20230602,182000,82868979219,2180,2180,2180,2180,0
20230602,181900,82868979219,2180,2180,2180,2180,0
20230602,181800,82868979219,2180,2180,2180,2180,0
20230602,181700,82868979219,2180,2180,2180,2180,0
20230602,181600,82868979219,2180,2180,2180,2180,0
20230602,181500,82868979219,2180,2180,2180,2180,0
20230602,181400,82868979219,2180,2180,2180,2180,0
20230602,181300,82868979219,2180,2180,2180,2180,0
20230602,181200,82868979219,2180,2180,2180,2180,0
20230602,181100,82868979219,2180,2180,2180,2180,0
20230602,181000,82868979219,2180,2180,2180,2180,0
20230602,180900,82868979219,2180,2180,2180,2180,0
20230602,180800,82868979219,2180,2180,2180,2180,0
20230602,180700,82868979219,2180,2180,2180,2180,0
20230602,180600,82868979219,2180,2180,2180,2180,0
20230602,180500,82868979219,2180,2180,2180,2180,0
20230602,180400,82868979219,2180,2180,2180,2180,0
20230602,180300,82868979219,2180,2180,2180,2180,0
20230602,180200,82868979219,2180,2180,2180,2180,0
20230602,180100,82868979219,2180,2180,2180,2180,0
20230602,180000,82868979219,2180,2180,2180,2180,0
20230602,175900,82868979219,2180,2180,2180,2180,0
20230602,175800,82868979219,2180,2180,2180,2180,717515
20230602,175700,82868979219,2180,2180,2180,2180,0
20230602,175600,82868979219,2180,2180,2180,2180,0
20230602,175500,82868979219,2180,2180,2180,2180,0
20230602,175400,82868979219,2180,2180,2180,2180,0
20230602,175300,82868979219,2180,2180,2180,2180,0
20230602,175200,82868979219,2180,2180,2180,2180,0
20230602,175100,82868979219,2180,2180,2180,2180,0
20230602,175000,82868979219,2180,2180,2180,2180,0
20230602,174900,82868979219,2180,2180,2180,2180,0
20230602,174800,82868979219,2180,2180,2180,2180,0
20230602,174700,82868979219,2180,2180,2180,2180,0
20230602,174600,82868979219,2180,2180,2180,2180,0
20230602,174500,82868979219,2180,2180,2180,2180,0
20230602,174400,82868979219,2180,2180,2180,2180,0
20230602,174300,82868979219,2180,2180,2180,2180,0
20230602,174200,82868979219,2180,2180,2180,2180,0
20230602,174100,82868979219,2180,2180,2180,2180,0
20230602,174000,82868979219,2180,2180,2180,2180,0
20230602,173900,82868979219,2180,2180,2180,2180,0
20230602,173800,82868979219,2180,2180,2180,2180,0
20230602,173700,82868979219,2180,2180,2180,2180,0
20230602,173600,82868979219,2180,2180,2180,2180,0
20230602,173500,82868979219,2180,2180,2180,2180,0
20230602,173400,82868979219,2180,2180,2180,2180,0
20230602,173300,82868979219,2180,2180,2180,2180,0
20230602,173200,82868979219,2180,2180,2180,2180,0
20230602,173100,82868979219,2180,2180,2180,2180,0
20230602,173000,82868979219,2180,2180,2180,2180,0
20230602,172900,82868979219,2180,2180,2180,2180,0
20230602,172800,82868979219,2180,2180,2180,2180,717515
20230602,172700,82868979219,2180,2180,2180,2180,0
20230602,172600,82868979219,2180,2180,2180,2180,0
20230602,172500,82868979219,2180,2180,2180,2180,0
20230602,172400,82868979219,2180,2180,2180,2180,0
20230602,172300,82868979219,2180,2180,2180,2180,0
20230602,172200,82868979219,2180,2180,2180,2180,0
20230602,172100,82868979219,2180,2180,2180,2180,0
20230602,172000,82868979219,2180,2180,2180,2180,0
20230602,171900,82868979219,2180,2180,2180,2180,0
20230602,171800,82868979219,2180,2180,2180,2180,0
20230602,171700,82868979219,2180,2180,2180,2180,0
20230602,171600,82868979219,2180,2180,2180,2180,0
20230602,171500,82868979219,2180,2180,2180,2180,0
20230602,171400,82868979219,2180,2180,2180,2180,0
20230602,171300,82868979219,2180,2180,2180,2180,0
20230602,171200,82868979219,2180,2180,2180,2180,0
20230602,171100,82868979219,2180,2180,2180,2180,0
20230602,171000,82868979219,2180,2180,2180,2180,0
20230602,170900,82868979219,2180,2180,2180,2180,0
20230602,170800,82868979219,2180,2180,2180,2180,0
20230602,170700,82868979219,2180,2180,2180,2180,0
20230602,170600,82868979219,2180,2180,2180,2180,0
20230602,170500,82868979219,2180,2180,2180,2180,0
20230602,170400,82868979219,2180,2180,2180,2180,0
20230602,170300,82868979219,2180,2180,2180,2180,0
20230602,170200,82868979219,2180,2180,2180,2180,0
20230602,170100,82868979219,2180,2180,2180,2180,0
20230602,170000,82868979219,2180,2180,2180,2180,0
20230602,165900,82868979219,2180,2180,2180,2180,0
20230602,165800,82868979219,2180,2180,2180,2180,717515
20230602,165700,82868979219,2180,2180,2180,2180,0
20230602,165600,82868979219,2180,2180,2180,2180,0
20230602,165500,82868979219,2180,2180,2180,2180,0
20230602,165400,82868979219,2180,2180,2180,2180,0
20230602,165300,82868979219,2180,2180,2180,2180,0
20230602,165200,82868979219,2180,2180,2180,2180,0
20230602,165100,82868979219,2180,2180,2180,2180,0
20230602,165000,82868979219,2180,2180,2180,2180,0
20230602,164900,82868979219,2180,2180,2180,2180,0
20230602,164800,82868979219,2180,2180,2180,2180,0
20230602,164700,82868979219,2180,2180,2180,2180,0
20230602,164600,82868979219,2180,2180,2180,2180,0
20230602,164500,82868979219,2180,2180,2180,2180,0
20230602,164400,82868979219,2180,2180,2180,2180,0
20230602,164300,82868979219,2180,2180,2180,2180,0
20230602,164200,82868979219,2180,2180,2180,2180,0
20230602,164100,82868979219,2180,2180,2180,2180,0
20230602,164000,82868979219,2180,2180,2180,2180,0
20230602,163900,82868979219,2180,2180,2180,2180,0
20230602,163800,82868979219,2180,2180,2180,2180,0
20230602,163700,82868979219,2180,2180,2180,2180,0
20230602,163600,82868979219,2180,2180,2180,2180,0
20230602,163500,82868979219,2180,2180,2180,2180,0
20230602,163400,82868979219,2180,2180,2180,2180,0
20230602,163300,82868979219,2180,2180,2180,2180,0
20230602,163200,82868979219,2180,2180,2180,2180,0
20230602,163100,82868979219,2180,2180,2180,2180,0
20230602,163000,82868979219,2180,2180,2180,2180,0
20230602,162900,82868979219,2180,2180,2180,2180,0
20230602,162800,82868979219,2180,2180,2180,2180,717515
20230602,162700,82868979219,2180,2180,2180,2180,0
20230602,162600,82868979219,2180,2180,2180,2180,0
20230602,162500,82868979219,2180,2180,2180,2180,0
20230602,162400,82868979219,2180,2180,2180,2180,0
20230602,162300,82868979219,2180,2180,2180,2180,0
20230602,162200,82868979219,2180,2180,2180,2180,0
20230602,162100,82868979219,2180,2180,2180,2180,0
20230602,162000,82868979219,2180,2180,2180,2180,0
20230602,161900,82868979219,2180,2180,2180,2180,0
20230602,161800,82868979219,2180,2180,2180,2180,0
20230602,161700,82868979219,2180,2180,2180,2180,0
20230602,161600,82868979219,2180,2180,2180,2180,0
20230602,161500,82868979219,2180,2180,2180,2180,0
20230602,161400,82868979219,2180,2180,2180,2180,0
20230602,161300,82868979219,2180,2180,2180,2180,0
20230602,161200,82868979219,2180,2180,2180,2180,0
20230602,161100,82868979219,2180,2180,2180,2180,0
20230602,161000,82868979219,2180,2180,2180,2180,0
20230602,160900,82868979219,2180,2180,2180,2180,0
20230602,160800,82868979219,2180,2180,2180,2180,0
20230602,160700,82868979219,2180,2180,2180,2180,0
20230602,160600,82868979219,2180,2180,2180,2180,0
20230602,160500,82868979219,2180,2180,2180,2180,0
20230602,160400,82868979219,2180,2180,2180,2180,0
20230602,160300,82868979219,2180,2180,2180,2180,0
20230602,160200,82868979219,2180,2180,2180,2180,0
20230602,160100,82868979219,2180,2180,2180,2180,0
20230602,160000,82868979219,2180,2180,2180,2180,0
20230602,155900,82868979219,2180,2180,2180,2180,0
20230602,155800,82868979219,2180,2180,2180,2180,717515
20230602,155700,82868979219,2180,2180,2180,2180,0
20230602,155600,82868979219,2180,2180,2180,2180,0
20230602,155500,82868979219,2180,2180,2180,2180,0
20230602,155400,82868979219,2180,2180,2180,2180,0
20230602,155300,82868979219,2180,2180,2180,2180,0
20230602,155200,82868979219,2180,2180,2180,2180,0
20230602,155100,82868979219,2180,2180,2180,2180,0
20230602,155000,82868979219,2180,2180,2180,2180,0
20230602,154900,82868979219,2180,2180,2180,2180,0
20230602,154800,82868979219,2180,2180,2180,2180,0
20230602,154700,82868979219,2180,2180,2180,2180,0
20230602,154600,82868979219,2180,2180,2180,2180,0
20230602,154500,82868979219,2180,2180,2180,2180,0
20230602,154400,82868979219,2180,2180,2180,2180,0
20230602,154300,82868979219,2180,2180,2180,2180,0
20230602,154200,82868979219,2180,2180,2180,2180,0
20230602,154100,82868979219,2180,2180,2180,2180,0
20230602,154000,82868979219,2180,2180,2180,2180,0
20230602,153900,82868979219,2180,2180,2180,2180,0
20230602,153800,82868979219,2180,2180,2180,2180,0
20230602,153700,82868979219,2180,2180,2180,2180,0
20230602,153600,82868979219,2180,2180,2180,2180,0
20230602,153500,82868979219,2180,2180,2180,2180,0
20230602,153400,82868979219,2180,2180,2180,2180,0
20230602,153300,82868979219,2180,2180,2180,2180,0
20230602,153200,82868979219,2180,2180,2180,2180,0
20230602,153100,82868979219,2180,2180,2180,2180,0
20230602,153000,82868979219,2180,2180,2180,2180,717515
20230602,152900,81304796519,2160,2160,2160,2160,0
20230602,152800,81304796519,2160,2160,2160,2160,0
20230602,152700,81304796519,2160,2160,2160,2160,0
20230602,152600,81304796519,2160,2160,2160,2160,0
20230602,152500,81304796519,2160,2160,2160,2160,0
20230602,152400,81304796519,2160,2160,2160,2160,0
20230602,152300,81304796519,2160,2160,2160,2160,0
20230602,152200,81304796519,2160,2160,2160,2160,0
20230602,152100,81304796519,2160,2160,2160,2160,0
20230602,152000,81304796519,2160,2160,2160,2160,0
20230602,151900,81304796519,2160,2160,2165,2145,436432
20230602,151800,80364778259,2160,2160,2165,2155,233526
20230602,151700,79860588094,2160,2165,2175,2160,218614
20230602,151600,79387485384,2165,2170,2170,2160,191170
20230602,151500,78973377549,2170,2180,2185,2165,441474
20230602,151400,78012043779,2180,2160,2185,2155,491657
20230602,151300,76943567524,2160,2155,2160,2150,225314
20230602,151200,76457803039,2155,2160,2160,2150,278303
20230602,151100,75858355374,2160,2170,2180,2150,374607
20230602,151000,75048012509,2175,2190,2195,2165,610378
20230602,150900,73717231069,2195,2180,2195,2175,534064
20230602,150800,72549238414,2185,2180,2190,2175,439623
20230602,150700,71588897139,2185,2175,2185,2170,280480
20230602,150600,70978145359,2180,2190,2190,2175,497607
20230602,150500,69891264409,2185,2155,2190,2150,607016
20230602,150400,68570450654,2155,2150,2160,2140,265286
20230602,150300,68000233844,2145,2150,2155,2140,186397
20230602,150200,67600184584,2145,2155,2160,2145,257795
20230602,150100,67045152829,2160,2145,2165,2145,362925
20230602,150000,66263284174,2145,2140,2145,2130,196263
20230602,145900,65843380889,2140,2125,2145,2120,216887
20230602,145800,65380376959,2120,2140,2140,2115,303704
20230602,145700,64734246994,2140,2130,2145,2110,475363
20230602,145600,63722605339,2130,2120,2130,2115,266157
20230602,145500,63157103899,2115,2145,2150,2105,830369
20230602,145400,61396965769,2145,2175,2180,2130,937754
20230602,145300,59377074174,2175,2190,2200,2175,1617359
20230602,145200,55841664064,2190,2140,2190,2130,1985852
20230602,145100,51550224829,2140,2125,2140,2120,157129
20230602,145000,51215567879,2130,2130,2130,2125,45623
20230602,144900,51118536934,2130,2135,2135,2115,88329
20230602,144800,50930533599,2135,2135,2145,2115,208972
20230602,144700,50484198869,2135,2125,2135,2115,237685
20230602,144600,49978812574,2120,2120,2130,2120,27797
20230602,144500,49919756514,2125,2130,2130,2120,82104
20230602,144400,49745315524,2130,2125,2130,2120,60885
20230602,144300,49615774359,2125,2130,2135,2120,189344
20230602,144200,49212882224,2130,2110,2130,2105,210227
20230602,144100,48767329074,2110,2095,2110,2090,241052
20230602,144000,48261140019,2095,2090,2095,2085,168400
20230602,143900,47909135309,2090,2100,2105,2090,93941
20230602,143800,47712372324,2100,2100,2105,2095,57936
20230602,143700,47590648269,2100,2105,2110,2095,135835
20230602,143600,47305281404,2105,2110,2115,2105,32368
20230602,143500,47237035494,2110,2110,2115,2105,66833
20230602,143400,47096116164,2110,2110,2115,2105,42368
20230602,143300,47006683304,2105,2105,2115,2100,142023
20230602,143200,46707666599,2105,2110,2115,2105,40554
20230602,143100,46622179919,2110,2115,2115,2105,55825
20230602,143000,46504363754,2105,2110,2115,2100,126038
20230602,142900,46238684939,2110,2110,2115,2105,83867
20230602,142800,46061586549,2110,2120,2120,2110,162608
20230602,142700,45717794249,2125,2125,2130,2120,62165
20230602,142600,45585873659,2125,2125,2130,2120,59638
20230602,142500,45459124659,2125,2125,2130,2120,85266
20230602,142400,45278072484,2125,2130,2130,2120,82062
20230602,142300,45103748219,2125,2120,2130,2120,65746
20230602,142200,44963968969,2125,2130,2135,2125,136494
20230602,142100,44673673819,2135,2135,2135,2125,93812
20230602,142000,44473861359,2135,2140,2140,2130,109529
20230602,141900,44239712269,2140,2145,2150,2135,186190
20230602,141800,43840994909,2145,2145,2150,2145,166256
20230602,141700,43483990944,2145,2145,2150,2140,271171
20230602,141600,42901958724,2145,2135,2145,2125,298963
20230602,141500,42262329189,2130,2135,2140,2130,212863
20230602,141400,41808101249,2140,2125,2140,2125,314700
20230602,141300,41136373794,2125,2120,2130,2110,135377
20230602,141200,40849414324,2115,2110,2120,2110,78203
20230602,141100,40684070914,2110,2115,2120,2100,138219
20230602,141000,40392422659,2115,2120,2120,2115,53312
20230602,140900,40279569174,2120,2125,2130,2115,80889
20230602,140800,40107960149,2125,2125,2130,2125,68929
20230602,140700,39961389614,2130,2125,2130,2120,101718
20230602,140600,39745350714,2120,2125,2125,2115,108417
20230602,140500,39515601349,2120,2125,2125,2115,133789
20230602,140400,39231936949,2125,2130,2130,2120,148054
20230602,140300,38917089374,2130,2110,2130,2110,176933
20230602,140200,38541544459,2115,2120,2125,2115,227428
20230602,140100,38059475519,2115,2105,2120,2100,166367
20230602,140000,37708633329,2105,2105,2115,2100,147910
20230602,135900,37396823924,2105,2100,2110,2090,154177
20230602,135800,37073520589,2095,2090,2100,2085,178818
20230602,135700,36699297944,2090,2115,2120,2085,542289
20230602,135600,35562248074,2115,2140,2145,2115,301709
20230602,135500,34919834539,2140,2150,2160,2135,644358
20230602,135400,33534694279,2150,2125,2150,2120,376832
20230602,135300,32728790829,2125,2135,2140,2120,352275
20230602,135200,31978999614,2135,2145,2150,2135,541062
20230602,135100,30819220679,2140,2120,2145,2120,539649
20230602,135000,29666842879,2120,2110,2125,2105,291857
20230602,134900,29049399969,2105,2090,2110,2085,192566
20230602,134800,28645479149,2085,2105,2110,2075,328141
20230602,134700,27959134779,2100,2130,2135,2100,531055
20230602,134600,26835310684,2130,2100,2130,2095,595703
20230602,134500,25579019104,2100,2090,2100,2085,366105
20230602,134400,24812119879,2095,2090,2095,2085,349303
20230602,134300,24081999744,2090,2075,2090,2075,384197
20230602,134200,23281911959,2075,2070,2075,2065,190851
20230602,134100,22886528899,2070,2070,2070,2055,106358
20230602,134000,22666967024,2070,2065,2070,2060,179181
20230602,133900,22296632024,2065,2055,2075,2055,363429
20230602,133800,21546520619,2055,2045,2055,2040,241357
20230602,133700,21052123914,2040,2040,2045,2040,6935
20230602,133600,21037971419,2040,2045,2045,2040,3244
20230602,133500,21031345379,2045,2045,2045,2040,10108
20230602,133400,21010722224,2040,2045,2045,2040,8546
20230602,133300,20993280984,2045,2040,2045,2040,6373
20230602,133200,20980256124,2040,2045,2045,2040,7386
20230602,133100,20965164004,2045,2045,2045,2045,3449
20230602,133000,20958110799,2045,2035,2045,2035,50416
20230602,132900,20855274329,2035,2035,2040,2035,7379
20230602,132800,20840253064,2035,2035,2040,2035,9849
20230602,132700,20820197719,2035,2035,2040,2030,8871
20230602,132600,20802145674,2030,2035,2035,2030,4869
20230602,132500,20792254794,2040,2040,2040,2035,14715
20230602,132400,20762293789,2040,2035,2040,2035,3142
20230602,132300,20755898704,2035,2035,2040,2030,9607
20230602,132200,20736349079,2040,2035,2040,2030,25663
20230602,132100,20684146234,2035,2035,2040,2035,8434
20230602,132000,20666983009,2040,2040,2040,2035,1929
20230602,131900,20663053684,2040,2040,2040,2035,14704
20230602,131800,20633076169,2035,2035,2040,2035,4015
20230602,131700,20624892764,2035,2040,2040,2035,3624
20230602,131600,20617515409,2035,2040,2040,2035,6991
20230602,131500,20603288639,2035,2040,2040,2035,1759
20230602,131400,20599707754,2035,2035,2040,2035,15197
20230602,131300,20568747769,2035,2035,2040,2035,3547
20230602,131200,20561528584,2040,2035,2040,2035,7140
20230602,131100,20546986904,2035,2040,2040,2035,4539
20230602,131000,20537746724,2040,2040,2040,2035,5981
20230602,130900,20525574259,2040,2040,2040,2035,7097
20230602,130800,20511120539,2040,2035,2040,2030,18336
20230602,130700,20473808139,2035,2035,2040,2035,17687
20230602,130600,20437813569,2040,2035,2040,2035,5565
20230602,130500,20426482404,2040,2040,2040,2035,28437
20230602,130400,20368524239,2040,2040,2040,2040,5671
20230602,130300,20356955399,2040,2045,2045,2040,13651
20230602,130200,20329048279,2045,2040,2045,2035,3014
20230602,130100,20322901169,2040,2035,2045,2035,14911
20230602,130000,20292489914,2035,2045,2045,2035,32416
20230602,125900,20226398709,2040,2045,2045,2040,3917
20230602,125800,20218403009,2045,2045,2050,2040,23209
20230602,125700,20170950484,2045,2045,2045,2040,28664
20230602,125600,20112466969,2045,2045,2050,2045,60564
20230602,125500,19988611729,2045,2045,2050,2040,34000
20230602,125400,19919075384,2045,2050,2050,2045,39630
20230602,125300,19837997989,2050,2050,2050,2045,4104
20230602,125200,19829588214,2050,2050,2050,2045,12826
20230602,125100,19803336384,2050,2045,2050,2045,10152
20230602,125000,19782530489,2045,2045,2050,2045,3519
20230602,124900,19775316899,2040,2040,2050,2040,28493
20230602,124800,19717049124,2040,2040,2045,2040,4490
20230602,124700,19707887819,2040,2050,2050,2040,21339
20230602,124600,19664266909,2050,2050,2055,2045,16790
20230602,124500,19629856279,2050,2050,2050,2045,9360
20230602,124400,19610677994,2050,2050,2050,2045,8080
20230602,124300,19594120229,2045,2045,2050,2035,50791
20230602,124200,19490390219,2040,2040,2045,2040,8597
20230602,124100,19472836694,2045,2045,2045,2040,8660
20230602,124000,19455134194,2045,2040,2045,2035,33841
20230602,123900,19386085724,2040,2045,2045,2040,9509
20230602,123800,19366678404,2045,2050,2055,2045,56553
20230602,123700,19250799959,2050,2055,2055,2050,19169
20230602,123600,19211436784,2055,2055,2060,2050,56891
20230602,123500,19094527379,2055,2055,2055,2050,23716
20230602,123400,19045873299,2055,2050,2055,2045,35960
20230602,123300,18972139864,2050,2045,2050,2040,57031
20230602,123200,18855451674,2045,2045,2045,2035,41557
20230602,123100,18770720989,2045,2045,2050,2040,24641
20230602,123000,18720333599,2050,2055,2055,2045,49855
20230602,122900,18618165109,2050,2050,2055,2045,129701
20230602,122800,18352128994,2050,2045,2050,2040,53343
20230602,122700,18242935209,2045,2040,2045,2040,45430
20230602,122600,18150165929,2040,2030,2040,2030,44978
20230602,122500,18058581234,2035,2030,2035,2025,32051
20230602,122400,17993556704,2030,2030,2030,2025,6335
20230602,122300,17980716029,2025,2030,2030,2025,4458
20230602,122200,17971676589,2025,2025,2025,2025,6410
20230602,122100,17958696339,2025,2030,2030,2025,8074
20230602,122000,17942343359,2025,2025,2030,2025,8053
20230602,121900,17926027729,2025,2030,2035,2025,7479
20230602,121800,17910845344,2030,2030,2035,2025,22626
20230602,121700,17864960484,2030,2030,2030,2030,2385
20230602,121600,17860118934,2030,2030,2035,2025,11506
20230602,121500,17836766159,2025,2035,2035,2025,3972
20230602,121400,17828700314,2030,2030,2035,2025,9489
20230602,121300,17809431724,2030,2030,2030,2025,1270
20230602,121200,17806856659,2025,2030,2035,2025,34573
20230602,121100,17736671479,2030,2025,2030,2025,2713
20230602,121000,17731171379,2025,2030,2030,2025,2491
20230602,120900,17726119039,2025,2030,2030,2025,2855
20230602,120800,17720329074,2030,2030,2030,2025,1096
20230602,120700,17718105939,2030,2030,2030,2025,30318
20230602,120600,17656653779,2030,2020,2030,2020,7611
20230602,120500,17641232734,2020,2025,2025,2020,1828
20230602,120400,17637538739,2020,2025,2025,2020,5569
20230602,120300,17626264019,2025,2025,2025,2020,5243
20230602,120200,17615669814,2025,2025,2030,2025,1983
20230602,120100,17611654234,2025,2025,2030,2020,10901
20230602,120000,17589584449,2025,2025,2030,2025,21266
20230602,115900,17546480524,2030,2030,2030,2025,4025
20230602,115800,17538320089,2030,2025,2030,2025,14983
20230602,115700,17507979404,2025,2025,2030,2025,14168
20230602,115600,17479244064,2030,2025,2030,2025,10133
20230602,115500,17458708854,2025,2035,2035,2025,24131
20230602,115400,17409794584,2035,2025,2035,2025,23148
20230602,115300,17362831124,2025,2030,2030,2025,4222
20230602,115200,17354272574,2025,2020,2030,2020,5805
20230602,115100,17342530149,2020,2025,2030,2020,14545
20230602,115000,17313044324,2030,2025,2030,2020,13188
20230602,114900,17286342404,2020,2025,2025,2020,13627
20230602,114800,17258775059,2025,2015,2025,2015,5935
20230602,114700,17246784864,2015,2020,2025,2015,5079
20230602,114600,17236533504,2020,2025,2025,2020,6871
20230602,114500,17222653414,2025,2025,2025,2020,2317
20230602,114400,17217964989,2020,2020,2020,2015,13023
20230602,114300,17191673904,2015,2015,2020,2015,8481
20230602,114200,17174578469,2015,2020,2020,2015,44132
20230602,114100,17085434704,2020,2020,2025,2020,3572
20230602,114000,17078216759,2020,2025,2025,2020,12314
20230602,113900,17053337119,2020,2025,2030,2020,19901
20230602,113800,17013041314,2025,2020,2030,2020,14904
20230602,113700,16982875119,2025,2020,2025,2020,7650
20230602,113600,16967416624,2020,2025,2025,2020,12619
20230602,113500,16941866314,2020,2020,2025,2020,3453
20230602,113400,16934888119,2025,2025,2025,2020,3521
20230602,113300,16927762839,2020,2020,2025,2020,4071
20230602,113200,16919528529,2020,2025,2025,2015,7802
20230602,113100,16903768419,2025,2015,2025,2015,10461
20230602,113000,16882642639,2015,2015,2020,2015,4036
20230602,112900,16874503929,2020,2020,2020,2015,11588
20230602,112800,16851122714,2020,2020,2025,2020,7612
20230602,112700,16835745974,2020,2020,2025,2020,4806
20230602,112600,16826037269,2020,2020,2020,2015,14389
20230602,112500,16796972849,2020,2020,2020,2015,13000
20230602,112400,16770723079,2020,2020,2020,2015,12500
20230602,112300,16745490639,2020,2025,2025,2020,9267
20230602,112200,16726771204,2020,2020,2025,2020,8277
20230602,112100,16710049544,2020,2020,2025,2020,2609
20230602,112000,16704772004,2020,2020,2025,2015,35060
20230602,111900,16634032104,2020,2015,2020,2015,13169
20230602,111800,16607493824,2015,2020,2020,2015,10622
20230602,111700,16586081789,2020,2020,2025,2015,8010
20230602,111600,16569918459,2015,2020,2025,2015,110779
20230602,111500,16346389984,2025,2020,2025,2020,11663
20230602,111400,16322775549,2025,2030,2030,2025,12717
20230602,111300,16297019854,2030,2030,2030,2025,3569
20230602,111200,16289775169,2025,2025,2030,2025,7197
20230602,111100,16275198119,2030,2020,2030,2020,23604
20230602,111000,16227465804,2020,2020,2025,2020,12910
20230602,110900,16201384044,2020,2030,2030,2020,32863
20230602,110800,16134882414,2025,2025,2030,2025,10466
20230602,110700,16113686319,2030,2030,2030,2025,16352
20230602,110600,16080538384,2030,2030,2030,2025,5641
20230602,110500,16069091669,2025,2030,2030,2025,6430
20230602,110400,16056039519,2030,2030,2030,2025,6569
20230602,110300,16042722584,2030,2035,2035,2030,15666
20230602,110200,16010908774,2035,2030,2035,2030,13666
20230602,110100,15983165689,2030,2030,2035,2030,6262
20230602,110000,15970435454,2035,2030,2035,2030,35135
20230602,105900,15899105369,2030,2030,2030,2025,11097
20230602,105800,15876596384,2035,2035,2035,2025,16829
20230602,105700,15842441239,2035,2035,2040,2030,28496
20230602,105600,15784515379,2035,2040,2040,2035,8737
20230602,105500,15766717769,2040,2040,2040,2035,4849
20230602,105400,15756848004,2035,2045,2045,2035,26788
20230602,105300,15702215329,2045,2045,2050,2040,10341
20230602,105200,15681075619,2050,2050,2050,2040,14363
20230602,105100,15651684059,2050,2050,2050,2045,25979
20230602,105000,15598445219,2050,2035,2050,2035,54245
20230602,104900,15487378889,2035,2035,2045,2030,56754
20230602,104800,15371714694,2030,2035,2035,2030,27414
20230602,104700,15316039529,2030,2035,2035,2030,30436
20230602,104600,15254241679,2035,2040,2040,2035,23142
20230602,104500,15207141079,2040,2040,2045,2035,37338
20230602,104400,15131023684,2045,2045,2050,2040,16333
20230602,104300,15097633279,2045,2040,2050,2040,58378
20230602,104200,14978254114,2040,2040,2045,2035,36717
20230602,104100,14903263089,2035,2035,2040,2030,14393
20230602,104000,14873969889,2035,2030,2035,2030,16413
20230602,103900,14840615089,2035,2025,2035,2025,14469
20230602,103800,14811267769,2030,2025,2030,2020,41815
20230602,103700,14726756629,2025,2025,2030,2020,28936
20230602,103600,14668165694,2025,2030,2030,2025,19831
20230602,103500,14627978339,2030,2030,2035,2020,18549
20230602,103400,14590373454,2030,2030,2035,2025,13460
20230602,103300,14563092824,2030,2030,2035,2025,17116
20230602,103200,14528368069,2030,2030,2030,2025,5763
20230602,103100,14516670584,2025,2025,2030,2025,6279
20230602,103000,14503950954,2025,2020,2030,2020,10062
20230602,102900,14483577979,2020,2025,2030,2020,20519
20230602,102800,14442105299,2020,2020,2030,2020,6295
20230602,102700,14429374619,2020,2025,2030,2020,40418
20230602,102600,14347618719,2025,2025,2030,2025,10891
20230602,102500,14325558494,2025,2020,2025,2020,26401
20230602,102400,14272193954,2025,2025,2025,2020,51655
20230602,102300,14167668784,2025,2025,2030,2020,57126
20230602,102200,14052009094,2025,2030,2030,2025,47304
20230602,102100,13956210734,2030,2035,2040,2030,16071
20230602,102000,13923507889,2040,2035,2040,2030,10411
20230602,101900,13902321774,2035,2025,2035,2025,26079
20230602,101800,13849403039,2025,2045,2045,2025,31020
20230602,101700,13786330484,2045,2040,2045,2035,12496
20230602,101600,13760845554,2040,2040,2040,2030,13583
20230602,101500,13733203004,2040,2035,2045,2035,14873
20230602,101400,13702915699,2030,2035,2035,2030,12277
20230602,101300,13677955724,2030,2035,2035,2025,18284
20230602,101200,13640830784,2035,2025,2035,2025,28288
20230602,101100,13583470564,2035,2035,2035,2025,57811
20230602,101000,13466023144,2035,2040,2045,2035,66186
20230602,100900,13331165869,2040,2050,2050,2035,65554
20230602,100800,13197180819,2045,2050,2055,2045,28578
20230602,100700,13138597344,2055,2040,2055,2035,36464
20230602,100600,13064072609,2035,2050,2055,2030,154115
20230602,100500,12749715064,2050,2070,2075,2050,245676
20230602,100400,12241615514,2070,2060,2075,2060,259267
20230602,100300,11704611784,2065,2050,2070,2045,134952
20230602,100200,11426728259,2050,2040,2050,2040,31796
20230602,100100,11361745224,2040,2050,2050,2040,93462
20230602,100000,11170754349,2050,2065,2065,2035,237514
20230602,095900,10683687994,2065,2050,2070,2045,455180
20230602,095800,9745651599,2045,2035,2050,2035,153447
20230602,095700,9432426564,2035,2020,2035,2020,43762
20230602,095600,9343576089,2025,2030,2030,2015,55824
20230602,095500,9230654954,2025,2030,2035,2025,105271
20230602,095400,9017143374,2030,2025,2030,2020,79902
20230602,095300,8855278489,2025,2015,2025,2010,20609
20230602,095200,8813662914,2020,2010,2020,2010,9785
20230602,095100,8793953399,2010,2005,2015,2005,38427
20230602,095000,8716799769,2005,2010,2010,2000,31552
20230602,094900,8653491304,2010,2020,2025,2010,55388
20230602,094800,8541997709,2025,2030,2030,2020,25926
20230602,094700,8489493454,2025,2035,2035,2025,69385
20230602,094600,8348794394,2035,2030,2045,2025,167812
20230602,094500,8006868934,2030,2025,2030,2025,39330
20230602,094400,7927129994,2025,2015,2025,2010,42938
20230602,094300,7840543304,2010,2035,2035,2010,65987
20230602,094200,7706833839,2035,2025,2035,2025,98517
20230602,094100,7506673054,2030,2015,2030,2015,76497
20230602,094000,7352103989,2015,2010,2015,2005,20441
20230602,093900,7311014769,2010,2000,2010,2000,19167
20230602,093800,7272557724,2000,2005,2005,2000,27936
20230602,093700,7216663914,2000,2005,2005,2000,25490
20230602,093600,7165615324,2005,1998,2005,1997,38570
20230602,093500,7088482028,1998,2000,2000,1997,23778
20230602,093400,7040957233,2000,2000,2010,1999,36691
20230602,093300,6967493840,2005,2010,2010,2000,20585
20230602,093200,6926203240,2010,2005,2015,2005,26971
20230602,093100,6872003180,2005,1999,2010,1997,31405
20230602,093000,6809112595,1997,1988,1999,1988,77756
20230602,092900,6654277316,1988,1991,1992,1988,55729
20230602,092800,6543397337,1990,1993,1995,1990,88598
20230602,092700,6366900016,1992,1995,1996,1992,40947
20230602,092600,6285236088,1995,1999,1999,1995,34341
20230602,092500,6216684559,1999,1995,1999,1995,37078
20230602,092400,6142641980,1995,1993,1997,1992,44151
20230602,092300,6054597747,1995,1997,1997,1992,64863
20230602,092200,5925215029,1997,2005,2005,1996,62031
20230602,092100,5801201050,2005,2010,2010,2000,50555
20230602,092000,5699970595,2010,2020,2020,2010,34522
20230602,091900,5630468475,2025,2025,2025,2020,30775
20230602,091800,5568293185,2020,2015,2025,2015,36539
20230602,091700,5494507675,2015,2010,2020,2000,90436
20230602,091600,5312564170,2010,2040,2045,2000,243482
20230602,091500,4819877320,2035,2025,2040,2025,127153
20230602,091400,4561667690,2030,2015,2040,2015,116037
20230602,091300,4325925775,2020,2005,2050,2005,259045
20230602,091200,3801774680,2010,1990,2010,1990,94043
20230602,091100,3613732349,1990,1983,1991,1983,112915
20230602,091000,3389550726,1984,1980,1984,1978,96328
20230602,090900,3198746937,1981,1969,1982,1968,110305
20230602,090800,2980827386,1969,1961,1970,1960,109469
20230602,090700,2765756779,1961,1964,1965,1956,213323
20230602,090600,2347664491,1965,1975,1975,1959,289528
20230602,090500,1778926262,1975,1989,1990,1973,190061
20230602,090400,1402294113,1989,1999,2000,1988,240023
20230602,090300,924258043,1999,2015,2020,1995,169018
20230602,090200,585675570,2010,2020,2030,2010,105485
20230602,090100,372772890,2030,2035,2035,2020,78107
20230602,090000,214210920,2035,2020,2035,2020,101189