stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,184600,1460380861200,77500,77500,77500,77500,3232883
20240430,184500,1460380861200,77500,77500,77500,77500,0
20240430,184400,1460380861200,77500,77500,77500,77500,0
20240430,184300,1460380861200,77500,77500,77500,77500,0
20240430,184200,1460380861200,77500,77500,77500,77500,0
20240430,184100,1460380861200,77500,77500,77500,77500,0
20240430,184000,1460380861200,77500,77500,77500,77500,0
20240430,183900,1460380861200,77500,77500,77500,77500,0
20240430,183800,1460380861200,77500,77500,77500,77500,0
20240430,183700,1460380861200,77500,77500,77500,77500,0
20240430,183600,1460380861200,77500,77500,77500,77500,0
20240430,183500,1460380861200,77500,77500,77500,77500,0
20240430,183400,1460380861200,77500,77500,77500,77500,0
20240430,183300,1460380861200,77500,77500,77500,77500,0
20240430,183200,1460380861200,77500,77500,77500,77500,0
20240430,183100,1460380861200,77500,77500,77500,77500,0
20240430,183000,1460380861200,77500,77500,77500,77500,0
20240430,182900,1460380861200,77500,77500,77500,77500,0
20240430,182800,1460380861200,77500,77500,77500,77500,0
20240430,182700,1460380861200,77500,77500,77500,77500,0
20240430,182600,1460380861200,77500,77500,77500,77500,0
20240430,182500,1460380861200,77500,77500,77500,77500,0
20240430,182400,1460380861200,77500,77500,77500,77500,0
20240430,182300,1460380861200,77500,77500,77500,77500,0
20240430,182200,1460380861200,77500,77500,77500,77500,0
20240430,182100,1460380861200,77500,77500,77500,77500,0
20240430,182000,1460380861200,77500,77500,77500,77500,0
20240430,181900,1460380861200,77500,77500,77500,77500,0
20240430,181800,1460380861200,77500,77500,77500,77500,0
20240430,181700,1460380861200,77500,77500,77500,77500,0
20240430,181600,1460380861200,77500,77500,77500,77500,3232883
20240430,181500,1460380861200,77500,77500,77500,77500,0
20240430,181400,1460380861200,77500,77500,77500,77500,0
20240430,181300,1460380861200,77500,77500,77500,77500,0
20240430,181200,1460380861200,77500,77500,77500,77500,0
20240430,181100,1460380861200,77500,77500,77500,77500,0
20240430,181000,1460380861200,77500,77500,77500,77500,0
20240430,180900,1460380861200,77500,77500,77500,77500,0
20240430,180800,1460380861200,77500,77500,77500,77500,0
20240430,180700,1460380861200,77500,77500,77500,77500,0
20240430,180600,1460380861200,77500,77500,77500,77500,0
20240430,180500,1460380861200,77500,77500,77500,77500,0
20240430,180400,1460380861200,77500,77500,77500,77500,0
20240430,180300,1460380861200,77500,77500,77500,77500,0
20240430,180200,1460380861200,77500,77500,77500,77500,0
20240430,180100,1460380861200,77500,77500,77500,77500,0
20240430,180000,1460380861200,77500,77500,77500,77500,0
20240430,175900,1460380861200,77500,77500,77500,77500,0
20240430,175800,1460380861200,77500,77500,77500,77500,0
20240430,175700,1460380861200,77500,77500,77500,77500,0
20240430,175600,1460380861200,77500,77500,77500,77500,0
20240430,175500,1460380861200,77500,77500,77500,77500,0
20240430,175400,1460380861200,77500,77500,77500,77500,0
20240430,175300,1460380861200,77500,77500,77500,77500,0
20240430,175200,1460380861200,77500,77500,77500,77500,0
20240430,175100,1460380861200,77500,77500,77500,77500,0
20240430,175000,1460380861200,77500,77500,77500,77500,0
20240430,174900,1460380861200,77500,77500,77500,77500,0
20240430,174800,1460380861200,77500,77500,77500,77500,0
20240430,174700,1460380861200,77500,77500,77500,77500,0
20240430,174600,1460380861200,77500,77500,77500,77500,3232883
20240430,174500,1460380861200,77500,77500,77500,77500,0
20240430,174400,1460380861200,77500,77500,77500,77500,0
20240430,174300,1460380861200,77500,77500,77500,77500,0
20240430,174200,1460380861200,77500,77500,77500,77500,0
20240430,174100,1460380861200,77500,77500,77500,77500,0
20240430,174000,1460380861200,77500,77500,77500,77500,0
20240430,173900,1460380861200,77500,77500,77500,77500,0
20240430,173800,1460380861200,77500,77500,77500,77500,0
20240430,173700,1460380861200,77500,77500,77500,77500,0
20240430,173600,1460380861200,77500,77500,77500,77500,0
20240430,173500,1460380861200,77500,77500,77500,77500,0
20240430,173400,1460380861200,77500,77500,77500,77500,0
20240430,173300,1460380861200,77500,77500,77500,77500,0
20240430,173200,1460380861200,77500,77500,77500,77500,0
20240430,173100,1460380861200,77500,77500,77500,77500,0
20240430,173000,1460380861200,77500,77500,77500,77500,0
20240430,172900,1460380861200,77500,77500,77500,77500,0
20240430,172800,1460380861200,77500,77500,77500,77500,0
20240430,172700,1460380861200,77500,77500,77500,77500,0
20240430,172600,1460380861200,77500,77500,77500,77500,0
20240430,172500,1460380861200,77500,77500,77500,77500,0
20240430,172400,1460380861200,77500,77500,77500,77500,0
20240430,172300,1460380861200,77500,77500,77500,77500,0
20240430,172200,1460380861200,77500,77500,77500,77500,0
20240430,172100,1460380861200,77500,77500,77500,77500,0
20240430,172000,1460380861200,77500,77500,77500,77500,0
20240430,171900,1460380861200,77500,77500,77500,77500,0
20240430,171800,1460380861200,77500,77500,77500,77500,0
20240430,171700,1460380861200,77500,77500,77500,77500,0
20240430,171600,1460380861200,77500,77500,77500,77500,3232883
20240430,171500,1460380861200,77500,77500,77500,77500,0
20240430,171400,1460380861200,77500,77500,77500,77500,0
20240430,171300,1460380861200,77500,77500,77500,77500,0
20240430,171200,1460380861200,77500,77500,77500,77500,0
20240430,171100,1460380861200,77500,77500,77500,77500,0
20240430,171000,1460380861200,77500,77500,77500,77500,0
20240430,170900,1460380861200,77500,77500,77500,77500,0
20240430,170800,1460380861200,77500,77500,77500,77500,0
20240430,170700,1460380861200,77500,77500,77500,77500,0
20240430,170600,1460380861200,77500,77500,77500,77500,0
20240430,170500,1460380861200,77500,77500,77500,77500,0
20240430,170400,1460380861200,77500,77500,77500,77500,0
20240430,170300,1460380861200,77500,77500,77500,77500,0
20240430,170200,1460380861200,77500,77500,77500,77500,0
20240430,170100,1460380861200,77500,77500,77500,77500,0
20240430,170000,1460380861200,77500,77500,77500,77500,0
20240430,165900,1460380861200,77500,77500,77500,77500,0
20240430,165800,1460380861200,77500,77500,77500,77500,0
20240430,165700,1460380861200,77500,77500,77500,77500,0
20240430,165600,1460380861200,77500,77500,77500,77500,0
20240430,165500,1460380861200,77500,77500,77500,77500,0
20240430,165400,1460380861200,77500,77500,77500,77500,0
20240430,165300,1460380861200,77500,77500,77500,77500,0
20240430,165200,1460380861200,77500,77500,77500,77500,0
20240430,165100,1460380861200,77500,77500,77500,77500,0
20240430,165000,1460380861200,77500,77500,77500,77500,0
20240430,164900,1460380861200,77500,77500,77500,77500,0
20240430,164800,1460380861200,77500,77500,77500,77500,0
20240430,164700,1460380861200,77500,77500,77500,77500,0
20240430,164600,1460380861200,77500,77500,77500,77500,3232883
20240430,164500,1460380861200,77500,77500,77500,77500,0
20240430,164400,1460380861200,77500,77500,77500,77500,0
20240430,164300,1460380861200,77500,77500,77500,77500,0
20240430,164200,1460380861200,77500,77500,77500,77500,0
20240430,164100,1460380861200,77500,77500,77500,77500,0
20240430,164000,1460380861200,77500,77500,77500,77500,0
20240430,163900,1460380861200,77500,77500,77500,77500,0
20240430,163800,1460380861200,77500,77500,77500,77500,0
20240430,163700,1460380861200,77500,77500,77500,77500,0
20240430,163600,1460380861200,77500,77500,77500,77500,0
20240430,163500,1460380861200,77500,77500,77500,77500,0
20240430,163400,1460380861200,77500,77500,77500,77500,0
20240430,163300,1460380861200,77500,77500,77500,77500,0
20240430,163200,1460380861200,77500,77500,77500,77500,0
20240430,163100,1460380861200,77500,77500,77500,77500,0
20240430,163000,1460380861200,77500,77500,77500,77500,0
20240430,162900,1460380861200,77500,77500,77500,77500,0
20240430,162800,1460380861200,77500,77500,77500,77500,0
20240430,162700,1460380861200,77500,77500,77500,77500,0
20240430,162600,1460380861200,77500,77500,77500,77500,0
20240430,162500,1460380861200,77500,77500,77500,77500,0
20240430,162400,1460380861200,77500,77500,77500,77500,0
20240430,162300,1460380861200,77500,77500,77500,77500,0
20240430,162200,1460380861200,77500,77500,77500,77500,0
20240430,162100,1460380861200,77500,77500,77500,77500,0
20240430,162000,1460380861200,77500,77500,77500,77500,0
20240430,161900,1460380861200,77500,77500,77500,77500,0
20240430,161800,1460380861200,77500,77500,77500,77500,0
20240430,161700,1460380861200,77500,77500,77500,77500,0
20240430,161600,1460380861200,77500,77500,77500,77500,3232883
20240430,161500,1460380861200,77500,77500,77500,77500,0
20240430,161400,1460380861200,77500,77500,77500,77500,0
20240430,161300,1460380861200,77500,77500,77500,77500,0
20240430,161200,1460380861200,77500,77500,77500,77500,0
20240430,161100,1460380861200,77500,77500,77500,77500,0
20240430,161000,1460380861200,77500,77500,77500,77500,0
20240430,160900,1460380861200,77500,77500,77500,77500,0
20240430,160800,1460380861200,77500,77500,77500,77500,0
20240430,160700,1460380861200,77500,77500,77500,77500,0
20240430,160600,1460380861200,77500,77500,77500,77500,0
20240430,160500,1460380861200,77500,77500,77500,77500,0
20240430,160400,1460380861200,77500,77500,77500,77500,0
20240430,160300,1460380861200,77500,77500,77500,77500,0
20240430,160200,1460380861200,77500,77500,77500,77500,0
20240430,160100,1460380861200,77500,77500,77500,77500,0
20240430,160000,1460380861200,77500,77500,77500,77500,0
20240430,155900,1460380861200,77500,77500,77500,77500,0
20240430,155800,1460380861200,77500,77500,77500,77500,0
20240430,155700,1460380861200,77500,77500,77500,77500,0
20240430,155600,1460380861200,77500,77500,77500,77500,0
20240430,155500,1460380861200,77500,77500,77500,77500,0
20240430,155400,1460380861200,77500,77500,77500,77500,0
20240430,155300,1460380861200,77500,77500,77500,77500,0
20240430,155200,1460380861200,77500,77500,77500,77500,0
20240430,155100,1460380861200,77500,77500,77500,77500,0
20240430,155000,1460380861200,77500,77500,77500,77500,0
20240430,154900,1460380861200,77500,77500,77500,77500,0
20240430,154800,1460380861200,77500,77500,77500,77500,0
20240430,154700,1460380861200,77500,77500,77500,77500,0
20240430,154600,1460380861200,77500,77500,77500,77500,3232883
20240430,154500,1460380861200,77500,77500,77500,77500,0
20240430,154400,1460380861200,77500,77500,77500,77500,0
20240430,154300,1460380861200,77500,77500,77500,77500,0
20240430,154200,1460380861200,77500,77500,77500,77500,0
20240430,154100,1460380861200,77500,77500,77500,77500,0
20240430,154000,1460380861200,77500,77500,77500,77500,0
20240430,153900,1460380861200,77500,77500,77500,77500,0
20240430,153800,1460380861200,77500,77500,77500,77500,0
20240430,153700,1460380861200,77500,77500,77500,77500,0
20240430,153600,1460380861200,77500,77500,77500,77500,0
20240430,153500,1460380861200,77500,77500,77500,77500,0
20240430,153400,1460380861200,77500,77500,77500,77500,0
20240430,153300,1460380861200,77500,77500,77500,77500,0
20240430,153200,1460380861200,77500,77500,77500,77500,0
20240430,153100,1460380861200,77500,77500,77500,77500,0
20240430,153000,1460380861200,77500,77500,77500,77500,3232883
20240430,152900,1209832428700,77800,77800,77800,77800,0
20240430,152800,1209832428700,77800,77800,77800,77800,0
20240430,152700,1209832428700,77800,77800,77800,77800,0
20240430,152600,1209832428700,77800,77800,77800,77800,0
20240430,152500,1209832428700,77800,77800,77800,77800,0
20240430,152400,1209832428700,77800,77800,77800,77800,0
20240430,152300,1209832428700,77800,77800,77800,77800,0
20240430,152200,1209832428700,77800,77800,77800,77800,0
20240430,152100,1209832428700,77800,77800,77800,77800,0
20240430,152000,1209832428700,77800,77800,77800,77800,0
20240430,151900,1209832428700,77800,77800,77900,77700,75325
20240430,151800,1203968288900,77800,77700,77900,77700,117492
20240430,151700,1194827329500,77700,77700,77800,77700,41960
20240430,151600,1191563850400,77700,77800,77800,77700,30594
20240430,151500,1189185444600,77700,77700,77800,77700,35811
20240430,151400,1186401288000,77700,77700,77800,77700,43450
20240430,151300,1183022881300,77800,77700,77800,77700,48883
20240430,151200,1179221437800,77700,77700,77800,77700,57901
20240430,151100,1174720984800,77800,77700,77800,77700,16648
20240430,151000,1173427022000,77700,77800,77800,77700,15408
20240430,150900,1172229325700,77800,77800,77800,77700,22655
20240430,150800,1170468493600,77700,77700,77800,77700,12516
20240430,150700,1169495652200,77800,77800,77900,77700,60118
20240430,150600,1164818378500,77800,77800,77900,77700,185628
20240430,150500,1150375032500,77900,77900,77900,77800,42329
20240430,150400,1147079960000,77900,77900,77900,77800,31410
20240430,150300,1144635052700,77900,77800,77900,77800,23617
20240430,150200,1142796295600,77800,77900,77900,77800,24739
20240430,150100,1140870639900,77800,77800,77900,77800,22300
20240430,150000,1139133875500,77800,77800,77900,77800,31029
20240430,145900,1136718520100,77900,77900,77900,77800,15363
20240430,145800,1135522241900,77800,77800,77900,77800,21977
20240430,145700,1133810982600,77800,77900,77900,77800,22133
20240430,145600,1132087799500,77800,77800,77900,77800,22504
20240430,145500,1130335925700,77800,77900,77900,77800,21929
20240430,145400,1128629083400,77900,77900,77900,77800,22575
20240430,145300,1126871590000,77900,77800,77900,77800,24717
20240430,145200,1124947489600,77800,77900,77900,77800,23893
20240430,145100,1123087607800,77900,77800,77900,77800,31023
20240430,145000,1120672376100,77800,77800,77900,77800,29917
20240430,144900,1118342953500,77800,77800,77900,77800,29814
20240430,144800,1116021457600,77800,77800,77900,77800,21465
20240430,144700,1114350451300,77800,77800,77900,77800,26773
20240430,144600,1112266657000,77800,77800,77900,77800,24784
20240430,144500,1110337243500,77800,77800,77900,77800,36096
20240430,144400,1107528225700,77900,77900,77900,77800,20669
20240430,144300,1105919337500,77900,77800,77900,77800,20888
20240430,144200,1104293201900,77900,77900,77900,77800,13455
20240430,144100,1103245595400,77900,77800,77900,77800,16992
20240430,144000,1101922513100,77800,77900,77900,77800,31804
20240430,143900,1099446154700,77900,77800,77900,77800,28479
20240430,143800,1097228141200,77900,77900,77900,77800,18964
20240430,143700,1095751644000,77900,77900,77900,77800,29903
20240430,143600,1093423343600,77900,77800,77900,77800,16216
20240430,143500,1092160697400,77900,77900,77900,77800,20285
20240430,143400,1090580912100,77800,77900,77900,77800,69058
20240430,143300,1085201781300,77900,77900,77900,77800,26881
20240430,143200,1083107988900,77900,77900,77900,77800,28697
20240430,143100,1080872789400,77900,77800,77900,77800,22140
20240430,143000,1079148819500,77900,77800,77900,77800,26651
20240430,142900,1077073061000,77800,77800,77900,77800,66932
20240430,142800,1071859357900,77900,77900,77900,77800,22571
20240430,142700,1070102039400,77900,77900,77900,77800,19627
20240430,142600,1068573703500,77800,77900,77900,77800,16005
20240430,142500,1067327284600,77800,77900,77900,77800,19548
20240430,142400,1065804730600,77900,77900,77900,77800,18212
20240430,142300,1064386296800,77800,77900,77900,77800,15308
20240430,142200,1063194016800,77900,77800,77900,77800,20661
20240430,142100,1061585180700,77800,77900,77900,77800,10713
20240430,142000,1060750968200,77900,77800,77900,77800,8536
20240430,141900,1060086298100,77800,77800,77900,77800,11997
20240430,141800,1059152024200,77900,77900,78000,77800,199726
20240430,141700,1043593175900,77900,78000,78000,77900,14484
20240430,141600,1042463792200,78000,78000,78000,77900,12012
20240430,141500,1041527093500,77900,78100,78100,77900,145914
20240430,141400,1030145348400,78100,78100,78100,78000,18873
20240430,141300,1028671787200,78100,78100,78100,78000,12517
20240430,141200,1027694567500,78100,78100,78100,78000,24952
20240430,141100,1025746136100,78100,78100,78100,78000,14649
20240430,141000,1024602496100,78100,77900,78100,77900,200607
20240430,140900,1008954037500,78000,78000,78000,77900,23005
20240430,140800,1007159885900,77900,78000,78000,77900,14388
20240430,140700,1006038005600,78000,78000,78000,77900,22912
20240430,140600,1004251280200,77900,77900,78000,77900,18107
20240430,140500,1002839173300,78000,78000,78000,77900,17340
20240430,140400,1001486925100,77900,77900,78000,77900,19215
20240430,140300,999988411500,77900,78000,78000,77900,19563
20240430,140200,998462683400,77900,77900,78000,77900,22517
20240430,140100,996707660800,77900,77900,78000,77900,19453
20240430,140000,995190737600,78000,77900,78000,77900,17211
20240430,135900,993848776400,78000,78000,78000,77900,13781
20240430,135800,992774216100,77900,78000,78000,77900,19364
20240430,135700,991264487900,78000,77900,78000,77900,16431
20240430,135600,989983103000,77900,78000,78000,77900,15982
20240430,135500,988736992200,78000,78000,78000,77900,17176
20240430,135400,987397454300,78000,78000,78000,77900,15242
20240430,135300,986208867200,77900,77900,78000,77900,19863
20240430,135200,984659910600,78000,77900,78000,77900,15051
20240430,135100,983486224200,77900,77900,78000,77900,27198
20240430,135000,981365667300,77900,78000,78000,77900,15498
20240430,134900,980157358400,78000,77900,78000,77900,18992
20240430,134800,978676377700,77900,78000,78000,77900,18860
20240430,134700,977205545100,77900,78000,78000,77900,24062
20240430,134600,975329890300,78000,78000,78000,77900,17598
20240430,134500,973957586300,77900,77900,78000,77900,16948
20240430,134400,972635924100,78000,77900,78000,77900,19028
20240430,134300,971152120400,78000,77900,78000,77900,19176
20240430,134200,969656610200,78000,77900,78000,77900,17225
20240430,134100,968313416000,77900,78000,78000,77900,14851
20240430,134000,967155292800,78000,78000,78000,77900,14574
20240430,133900,966018867500,77900,78000,78000,77900,13754
20240430,133800,964946392800,77900,77900,78000,77900,10541
20240430,133700,964124450300,78000,77900,78000,77900,14299
20240430,133600,963009482000,77900,77900,78000,77900,20168
20240430,133500,961437323100,77900,78000,78000,77900,13770
20240430,133400,960363513200,77900,78000,78000,77900,21153
20240430,133300,958714803800,78000,78000,78000,77900,12464
20240430,133200,957742918000,77900,77900,78000,77900,15433
20240430,133100,956540079400,78000,78000,78000,77900,3243
20240430,133000,956287221300,77900,78100,78100,77900,154500
20240430,132900,944235458000,78000,78000,78100,78000,17888
20240430,132800,942839429900,78100,78000,78100,78000,23302
20240430,132700,941021012800,78000,78000,78100,78000,22836
20240430,132600,939238137100,78100,78100,78100,78000,33319
20240430,132500,936636572200,78100,78100,78100,78000,10374
20240430,132400,935826644700,78000,78000,78100,78000,41419
20240430,132300,932592442900,78100,78000,78100,78000,28296
20240430,132200,930384543700,78000,78000,78100,78000,19704
20240430,132100,928846839900,78000,78000,78100,78000,32122
20240430,132000,926340483800,78000,78000,78100,78000,17599
20240430,131900,924966597800,78100,78100,78100,78000,38853
20240430,131800,921934988700,78000,78100,78100,78000,18902
20240430,131700,920459454400,78000,78100,78100,78000,22287
20240430,131600,918719691900,78000,78100,78100,78000,14269
20240430,131500,917605451800,78100,78000,78100,78000,10734
20240430,131400,916767288900,78000,78000,78100,78000,8485
20240430,131300,916104693700,78000,78100,78100,78000,40531
20240430,131200,912942332700,78100,78100,78100,78000,10970
20240430,131100,912085768300,78100,78100,78100,78000,6207
20240430,131000,911601212300,78100,78000,78100,78000,8580
20240430,130900,910931339500,78100,78100,78100,78000,22682
20240430,130800,909159965800,78100,78100,78100,78000,38573
20240430,130700,906147591500,78100,78000,78100,78000,6503
20240430,130600,905639929600,78100,78000,78100,78000,7623
20240430,130500,905044833100,78100,78000,78100,78000,14371
20240430,130400,903922617600,78000,78200,78200,78000,47809
20240430,130300,900189280000,78200,78100,78200,78100,9723
20240430,130200,899429528900,78100,78100,78200,78000,137590
20240430,130100,888683378100,78000,78000,78100,78000,20397
20240430,130000,887090785300,78100,78100,78100,78000,11117
20240430,125900,886222711100,78000,78000,78100,78000,14307
20240430,125800,885105577500,78000,78000,78100,78000,6830
20240430,125700,884572246400,78000,78000,78100,78000,18931
20240430,125600,883093907500,78100,78100,78100,78000,11858
20240430,125500,882168001100,78100,78100,78100,78000,8353
20240430,125400,881515777200,78000,78100,78100,78000,10875
20240430,125300,880666525300,78100,78100,78100,78000,18009
20240430,125200,879260209600,78000,78100,78100,78000,15580
20240430,125100,878043700700,78100,78100,78100,78000,15246
20240430,125000,876853095100,78100,78000,78100,78000,12724
20240430,124900,875859562400,78000,78000,78100,78000,11783
20240430,124800,874939415200,78100,78100,78100,78000,11508
20240430,124700,874040969500,78100,78100,78100,78000,13896
20240430,124600,872956016600,78100,78100,78100,78000,17701
20240430,124500,871574184100,78100,78100,78100,78000,14772
20240430,124400,870420559300,78100,78100,78100,78000,116340
20240430,124300,861334680700,78100,78100,78100,78000,12807
20240430,124200,860334564700,78000,78000,78100,78000,15728
20240430,124100,859107213700,78000,78100,78100,78000,17642
20240430,124000,857730341900,78100,78100,78100,78000,9824
20240430,123900,856963231900,78100,78000,78100,78000,10739
20240430,123800,856124774600,78000,78000,78100,77900,202849
20240430,123700,840301167400,78000,78000,78000,77900,17437
20240430,123600,838941210000,77900,78000,78000,77900,9575
20240430,123500,838194573300,78000,78000,78000,77900,9380
20240430,123400,837463242600,77900,77900,78000,77900,10227
20240430,123300,836665834000,77900,77900,78000,77900,19126
20240430,123200,835175302700,77900,78000,78000,77900,13172
20240430,123100,834148584700,78000,77900,78000,77900,9404
20240430,123000,833415391700,77900,78000,78000,77900,8928
20240430,122900,832719381500,78000,77900,78000,77900,7824
20240430,122800,832109332000,78000,77900,78000,77900,9296
20240430,122700,831384511300,78000,78000,78000,77900,8224
20240430,122600,830743130600,78000,77900,78000,77900,12830
20240430,122500,829742566100,77900,77900,78000,77900,8286
20240430,122400,829096387100,77900,78000,78000,77900,6729
20240430,122300,828571637900,78000,77900,78000,77900,7199
20240430,122200,828010256300,77900,77900,78000,77800,20481
20240430,122100,826414579800,77900,77900,78000,77800,59674
20240430,122000,821765971100,77900,78000,78000,77800,86795
20240430,121900,815004564200,77900,78000,78000,77900,9587
20240430,121800,814257183700,77900,78000,78000,77900,12609
20240430,121700,813274072700,78000,77900,78000,77900,9504
20240430,121600,812533225600,78000,78000,78000,77900,14985
20240430,121500,811365221000,77900,77900,78000,77900,19299
20240430,121400,809861086900,78000,78000,78000,77900,8288
20240430,121300,809214834500,77900,78000,78000,77900,27746
20240430,121200,807052632800,77900,77900,78000,77900,20908
20240430,121100,805423093300,78000,78000,78000,77900,10977
20240430,121000,804567255300,78000,77900,78000,77900,13635
20240430,120900,803504240700,78000,77900,78000,77900,8905
20240430,120800,802809879600,77900,78000,78000,77900,9652
20240430,120700,802057369300,78000,77900,78000,77900,9859
20240430,120600,801288550000,78000,78000,78000,77900,8288
20240430,120500,800642298900,77900,78000,78000,77900,7720
20240430,120400,800040233500,78000,78000,78000,77900,12906
20240430,120300,799034144700,77900,78000,78000,77900,10939
20240430,120200,798181328500,77900,78000,78000,77900,8074
20240430,120100,797551840400,78000,77800,78000,77800,85798
20240430,120000,790866898000,77900,77900,77900,77800,8455
20240430,115900,790208475100,77900,77800,77900,77800,12198
20240430,115800,789258691100,77900,77800,77900,77800,9862
20240430,115700,788490795500,77900,77900,77900,77800,8016
20240430,115600,787866550200,77900,77900,77900,77800,8124
20240430,115500,787233840000,77800,77900,77900,77800,14568
20240430,115400,786099074800,77800,77800,77900,77800,8463
20240430,115300,785440135300,77900,77900,77900,77800,9829
20240430,115200,784674613900,77800,77900,78000,77800,46660
20240430,115100,781039497000,77900,77900,78000,77900,101173
20240430,115000,773156874000,78000,77900,78000,77900,16127
20240430,114900,771899744600,77900,78000,78000,77900,10757
20240430,114800,771060907300,77900,78000,78000,77900,13616
20240430,114700,769999068400,78000,78000,78000,77900,7913
20240430,114600,769382047400,77900,78000,78000,77900,9064
20240430,114500,768675222400,78000,78000,78000,77900,15787
20240430,114400,767444162200,78000,77900,78000,77900,13131
20240430,114300,766420280400,78000,77900,78000,77900,10713
20240430,114200,765584998500,77900,77900,78000,77900,12930
20240430,114100,764576665700,77900,77900,78000,77900,13213
20240430,114000,763546520900,78000,78000,78000,77900,10787
20240430,113900,762705351300,77900,77900,78000,77900,9717
20240430,113800,761947583200,77900,77900,78000,77900,13382
20240430,113700,760904106000,77900,78000,78000,77900,13101
20240430,113600,759882631200,77900,77900,78000,77900,13100
20240430,113500,758861226000,77900,78000,78000,77900,12236
20240430,113400,757907340900,78000,77900,78000,77900,11470
20240430,113300,757013191700,77900,77900,78000,77900,10263
20240430,113200,756213038300,78000,78000,78000,77900,11368
20240430,113100,755326753500,77900,77900,78000,77900,9794
20240430,113000,754563101400,77900,78000,78000,77900,10367
20240430,112900,753754869300,78000,77900,78000,77900,17497
20240430,112800,752391025700,78000,78000,78000,77900,43935
20240430,112700,748967628400,77900,77900,78000,77900,17374
20240430,112600,747613300400,77900,77900,78000,77900,19046
20240430,112500,746128711100,77900,78000,78000,77900,24733
20240430,112400,744201066500,77900,77900,78000,77900,11409
20240430,112300,743311563800,77900,77900,78000,77900,12526
20240430,112200,742334924400,77900,77900,78000,77900,13885
20240430,112100,741252491800,77900,77900,78000,77900,9748
20240430,112000,740492409700,77900,78000,78000,77900,10595
20240430,111900,739666196800,78000,78000,78000,77900,10654
20240430,111800,738835499800,78000,78000,78000,77900,12174
20240430,111700,737886100700,78000,78100,78100,77900,88190
20240430,111600,731006564800,78000,78000,78100,77900,107314
20240430,111500,722635315700,77900,78000,78100,77900,52161
20240430,111400,718566214300,78100,78100,78100,78000,25767
20240430,111300,716554159800,78000,78100,78100,78000,16715
20240430,111200,715248902400,78000,78100,78100,78000,18942
20240430,111100,713769756500,78100,78000,78100,77900,146393
20240430,111000,702349942300,77900,78000,78000,77900,17067
20240430,110900,701019024800,78000,78000,78000,77900,15918
20240430,110800,699777609600,77900,78000,78000,77900,14585
20240430,110700,698640316600,78000,77900,78000,77800,19591
20240430,110600,697113518900,77900,77900,77900,77800,42771
20240430,110500,693781750700,77900,77900,77900,77800,13172
20240430,110400,692755768200,77900,77800,77900,77800,11254
20240430,110300,691879185400,77800,77800,77900,77800,40243
20240430,110200,688744449100,77800,77800,77900,77700,99049
20240430,110100,681036923300,77800,77800,77800,77700,16751
20240430,110000,679733965600,77800,77800,77800,77700,15742
20240430,105900,678509483700,77800,77800,77800,77700,17475
20240430,105800,677150335500,77700,77700,77800,77700,13570
20240430,105700,676094739400,77800,77700,77800,77700,11605
20240430,105600,675192079700,77800,77800,77800,77700,15822
20240430,105500,673961517100,77800,77800,77800,77700,10543
20240430,105400,673141407400,77700,77800,77800,77700,19039
20240430,105300,671660375200,77700,77800,77800,77700,12295
20240430,105200,670703916200,77800,77800,77800,77700,14367
20240430,105100,669586359800,77800,77800,77800,77700,43717
20240430,105000,666185395700,77700,77800,77800,77700,26431
20240430,104900,664129402600,77700,77800,77800,77700,8584
20240430,104800,663461709800,77800,77700,77800,77700,8027
20240430,104700,662837603900,77700,77800,77800,77700,7262
20240430,104600,662272955200,77700,77900,77900,77700,77903
20240430,104500,656212597900,77900,77900,77900,77800,30657
20240430,104400,653826590000,77800,77800,77900,77800,15178
20240430,104300,652644401500,77900,77800,77900,77800,16279
20240430,104200,651376542400,77800,77800,77900,77800,39406
20240430,104100,648307156600,77900,77900,77900,77800,15564
20240430,104000,647094976500,77900,77800,77900,77800,11970
20240430,103900,646162859800,77900,77900,78000,77800,36274
20240430,103800,643336804200,77900,77900,78000,77900,17711
20240430,103700,641956212800,78000,78000,78000,77900,42240
20240430,103600,638664888200,78000,78000,78000,77900,12779
20240430,103500,637668276900,78000,78000,78000,77900,16008
20240430,103400,636419819500,78000,77900,78100,77900,263403
20240430,103300,615873738800,78000,78000,78000,77900,25779
20240430,103200,613864076100,78000,77900,78000,77900,29349
20240430,103100,611575477200,77900,78000,78000,77900,12354
20240430,103000,610612254800,78000,77900,78000,77900,26324
20240430,102900,608559896300,78000,77900,78000,77800,52842
20240430,102800,604442556200,77900,78000,78000,77800,58130
20240430,102700,599913066900,78000,78000,78000,77900,16704
20240430,102600,598610328500,78000,77900,78000,77900,16856
20240430,102500,597295783400,78000,78000,78000,77900,17750
20240430,102400,595911769900,77900,77900,78000,77900,8148
20240430,102300,595276612000,78000,77900,78000,77800,58349
20240430,102200,590730929100,77900,77900,77900,77800,107282
20240430,102100,582373998700,77800,77900,77900,77800,6539
20240430,102000,581864788700,77900,77800,77900,77800,33555
20240430,101900,579251304000,77900,77800,77900,77800,6134
20240430,101800,578773708300,77800,77700,77900,77700,145100
20240430,101700,567485567900,77700,77700,77800,77700,15230
20240430,101600,566301994800,77700,77700,77800,77700,13946
20240430,101500,565218150400,77700,77700,77800,77700,10903
20240430,101400,564370683400,77800,77700,77800,77700,12960
20240430,101300,563362999100,77700,77800,77900,77700,89850
20240430,101200,556373349900,77800,77900,77900,77800,6722
20240430,101100,555850028300,77900,77800,77900,77800,6901
20240430,101000,555312918900,77800,77800,77900,77800,15443
20240430,100900,554110427600,77900,77900,77900,77800,18104
20240430,100800,552701775300,77800,77800,77900,77800,9770
20240430,100700,551941425200,77800,77800,77900,77800,28348
20240430,100600,549735786500,77900,77900,77900,77800,126105
20240430,100500,539924721100,77900,77800,77900,77800,28322
20240430,100400,537720836300,77800,77800,77900,77800,17720
20240430,100300,536342037300,77800,77900,77900,77800,16331
20240430,100200,535071266300,77800,77900,77900,77800,33406
20240430,100100,532470234500,77900,77900,77900,77800,19941
20240430,100000,530918437100,77900,77800,77900,77800,14414
20240430,095900,529796733700,77800,77900,77900,77800,26229
20240430,095800,527755894000,77800,77800,77900,77800,25284
20240430,095700,525788371600,77900,77900,78000,77800,198504
20240430,095600,510325775500,78000,78000,78100,77900,270794
20240430,095500,489204583400,78000,78000,78100,78000,23908
20240430,095400,487338738600,78000,78000,78100,78000,52360
20240430,095300,483252995000,78000,78100,78100,78000,19538
20240430,095200,481727806700,78100,78100,78100,78000,18317
20240430,095100,480298418300,78100,78100,78100,78000,55502
20240430,095000,475966347000,78100,78100,78100,78000,18600
20240430,094900,474514612600,78000,78000,78100,78000,30526
20240430,094800,472131400100,78100,78100,78100,78000,27786
20240430,094700,469962633100,78100,78000,78100,78000,34395
20240430,094600,467277646800,78000,78100,78100,78000,16892
20240430,094500,465959304200,78100,78100,78100,78000,14721
20240430,094400,464810412600,78000,78100,78100,78000,27573
20240430,094300,462658505200,78100,78100,78100,78000,43641
20240430,094200,459251086600,78000,78000,78100,77900,174149
20240430,094100,445667246600,78000,78100,78100,78000,50670
20240430,094000,441714118300,78100,78000,78100,78000,77473
20240430,093900,435670353900,78000,78000,78100,78000,40005
20240430,093800,432548890700,78100,78000,78100,78000,24629
20240430,093700,430626703300,78000,78200,78200,78000,133337
20240430,093600,420216088400,78200,78200,78300,78100,160278
20240430,093500,407683648400,78100,78100,78200,78100,50923
20240430,093400,403702520600,78100,78000,78200,78000,153584
20240430,093300,391709896800,78000,78200,78200,78000,104923
20240430,093200,383516589500,78100,78200,78200,78000,76680
20240430,093100,377526800900,78100,78200,78200,78100,135307
20240430,093000,366956504200,78200,78300,78400,78100,159884
20240430,092900,354443847800,78400,78300,78500,78200,191208
20240430,092800,339458710200,78300,78100,78400,78100,398773
20240430,092700,308255353000,78100,78100,78200,78000,204372
20240430,092600,292291007400,78000,77900,78100,77800,302785
20240430,092500,268683621500,77900,77800,77900,77800,75348
20240430,092400,262814682000,77800,77700,77900,77600,215171
20240430,092300,246083966000,77700,77600,77700,77500,96655
20240430,092200,238580265800,77600,77600,77700,77500,134302
20240430,092100,228158718700,77500,77500,77600,77400,145809
20240430,092000,216853115900,77500,77400,77500,77300,204839
20240430,091900,200985847400,77400,77200,77400,77200,140556
20240430,091800,190118472700,77200,77300,77300,77200,20909
20240430,091700,188503165100,77300,77300,77300,77200,194002
20240430,091600,173514834200,77300,77300,77300,77200,150255
20240430,091500,161900502800,77200,77100,77300,77000,214917
20240430,091400,145322980300,77000,77100,77100,77000,22036
20240430,091300,143625517400,77100,77100,77100,77000,127741
20240430,091200,133783541200,77100,77100,77100,77000,61025
20240430,091100,129078773100,77100,77000,77100,77000,41854
20240430,091000,125852978800,77000,76900,77000,76900,183586
20240430,090900,111718133400,77000,76900,77000,76900,19519
20240430,090800,110216419600,77000,76900,77000,76900,57760
20240430,090700,105773061100,77000,77000,77000,76900,53964
20240430,090600,101618451900,77000,77000,77000,76900,12282
20240430,090500,100673049600,77000,76900,77000,76800,90395
20240430,090400,93720554200,76900,76800,76900,76700,213078
20240430,090300,77355436700,76800,76900,76900,76800,34820
20240430,090200,74678250200,76900,76600,77000,76600,209608
20240430,090100,58573928200,76700,76900,76900,76600,271924
20240430,090000,37716160600,76800,77000,77100,76800,489265