stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,192600,48178906350,32050,32050,32050,32050,56288
20240430,192500,48178906350,32050,32050,32050,32050,0
20240430,192400,48178906350,32050,32050,32050,32050,0
20240430,192300,48178906350,32050,32050,32050,32050,0
20240430,192200,48178906350,32050,32050,32050,32050,0
20240430,192100,48178906350,32050,32050,32050,32050,0
20240430,192000,48178906350,32050,32050,32050,32050,0
20240430,191900,48178906350,32050,32050,32050,32050,0
20240430,191800,48178906350,32050,32050,32050,32050,0
20240430,191700,48178906350,32050,32050,32050,32050,0
20240430,191600,48178906350,32050,32050,32050,32050,0
20240430,191500,48178906350,32050,32050,32050,32050,0
20240430,191400,48178906350,32050,32050,32050,32050,0
20240430,191300,48178906350,32050,32050,32050,32050,0
20240430,191200,48178906350,32050,32050,32050,32050,0
20240430,191100,48178906350,32050,32050,32050,32050,0
20240430,191000,48178906350,32050,32050,32050,32050,0
20240430,190900,48178906350,32050,32050,32050,32050,0
20240430,190800,48178906350,32050,32050,32050,32050,0
20240430,190700,48178906350,32050,32050,32050,32050,0
20240430,190600,48178906350,32050,32050,32050,32050,0
20240430,190500,48178906350,32050,32050,32050,32050,0
20240430,190400,48178906350,32050,32050,32050,32050,0
20240430,190300,48178906350,32050,32050,32050,32050,0
20240430,190200,48178906350,32050,32050,32050,32050,0
20240430,190100,48178906350,32050,32050,32050,32050,0
20240430,190000,48178906350,32050,32050,32050,32050,0
20240430,185900,48178906350,32050,32050,32050,32050,0
20240430,185800,48178906350,32050,32050,32050,32050,0
20240430,185700,48178906350,32050,32050,32050,32050,0
20240430,185600,48178906350,32050,32050,32050,32050,56288
20240430,185500,48178906350,32050,32050,32050,32050,0
20240430,185400,48178906350,32050,32050,32050,32050,0
20240430,185300,48178906350,32050,32050,32050,32050,0
20240430,185200,48178906350,32050,32050,32050,32050,0
20240430,185100,48178906350,32050,32050,32050,32050,0
20240430,185000,48178906350,32050,32050,32050,32050,0
20240430,184900,48178906350,32050,32050,32050,32050,0
20240430,184800,48178906350,32050,32050,32050,32050,0
20240430,184700,48178906350,32050,32050,32050,32050,0
20240430,184600,48178906350,32050,32050,32050,32050,0
20240430,184500,48178906350,32050,32050,32050,32050,0
20240430,184400,48178906350,32050,32050,32050,32050,0
20240430,184300,48178906350,32050,32050,32050,32050,0
20240430,184200,48178906350,32050,32050,32050,32050,0
20240430,184100,48178906350,32050,32050,32050,32050,0
20240430,184000,48178906350,32050,32050,32050,32050,0
20240430,183900,48178906350,32050,32050,32050,32050,0
20240430,183800,48178906350,32050,32050,32050,32050,0
20240430,183700,48178906350,32050,32050,32050,32050,0
20240430,183600,48178906350,32050,32050,32050,32050,0
20240430,183500,48178906350,32050,32050,32050,32050,0
20240430,183400,48178906350,32050,32050,32050,32050,0
20240430,183300,48178906350,32050,32050,32050,32050,0
20240430,183200,48178906350,32050,32050,32050,32050,0
20240430,183100,48178906350,32050,32050,32050,32050,0
20240430,183000,48178906350,32050,32050,32050,32050,0
20240430,182900,48178906350,32050,32050,32050,32050,0
20240430,182800,48178906350,32050,32050,32050,32050,0
20240430,182700,48178906350,32050,32050,32050,32050,0
20240430,182600,48178906350,32050,32050,32050,32050,56288
20240430,182500,48178906350,32050,32050,32050,32050,0
20240430,182400,48178906350,32050,32050,32050,32050,0
20240430,182300,48178906350,32050,32050,32050,32050,0
20240430,182200,48178906350,32050,32050,32050,32050,0
20240430,182100,48178906350,32050,32050,32050,32050,0
20240430,182000,48178906350,32050,32050,32050,32050,0
20240430,181900,48178906350,32050,32050,32050,32050,0
20240430,181800,48178906350,32050,32050,32050,32050,0
20240430,181700,48178906350,32050,32050,32050,32050,0
20240430,181600,48178906350,32050,32050,32050,32050,0
20240430,181500,48178906350,32050,32050,32050,32050,0
20240430,181400,48178906350,32050,32050,32050,32050,0
20240430,181300,48178906350,32050,32050,32050,32050,0
20240430,181200,48178906350,32050,32050,32050,32050,0
20240430,181100,48178906350,32050,32050,32050,32050,0
20240430,181000,48178906350,32050,32050,32050,32050,0
20240430,180900,48178906350,32050,32050,32050,32050,0
20240430,180800,48178906350,32050,32050,32050,32050,0
20240430,180700,48178906350,32050,32050,32050,32050,0
20240430,180600,48178906350,32050,32050,32050,32050,0
20240430,180500,48178906350,32050,32050,32050,32050,0
20240430,180400,48178906350,32050,32050,32050,32050,0
20240430,180300,48178906350,32050,32050,32050,32050,0
20240430,180200,48178906350,32050,32050,32050,32050,0
20240430,180100,48178906350,32050,32050,32050,32050,0
20240430,180000,48178906350,32050,32050,32050,32050,0
20240430,175900,48178906350,32050,32050,32050,32050,0
20240430,175800,48178906350,32050,32050,32050,32050,0
20240430,175700,48178906350,32050,32050,32050,32050,0
20240430,175600,48178906350,32050,32050,32050,32050,56288
20240430,175500,48178906350,32050,32050,32050,32050,0
20240430,175400,48178906350,32050,32050,32050,32050,0
20240430,175300,48178906350,32050,32050,32050,32050,0
20240430,175200,48178906350,32050,32050,32050,32050,0
20240430,175100,48178906350,32050,32050,32050,32050,0
20240430,175000,48178906350,32050,32050,32050,32050,0
20240430,174900,48178906350,32050,32050,32050,32050,0
20240430,174800,48178906350,32050,32050,32050,32050,0
20240430,174700,48178906350,32050,32050,32050,32050,0
20240430,174600,48178906350,32050,32050,32050,32050,0
20240430,174500,48178906350,32050,32050,32050,32050,0
20240430,174400,48178906350,32050,32050,32050,32050,0
20240430,174300,48178906350,32050,32050,32050,32050,0
20240430,174200,48178906350,32050,32050,32050,32050,0
20240430,174100,48178906350,32050,32050,32050,32050,0
20240430,174000,48178906350,32050,32050,32050,32050,0
20240430,173900,48178906350,32050,32050,32050,32050,0
20240430,173800,48178906350,32050,32050,32050,32050,0
20240430,173700,48178906350,32050,32050,32050,32050,0
20240430,173600,48178906350,32050,32050,32050,32050,0
20240430,173500,48178906350,32050,32050,32050,32050,0
20240430,173400,48178906350,32050,32050,32050,32050,0
20240430,173300,48178906350,32050,32050,32050,32050,0
20240430,173200,48178906350,32050,32050,32050,32050,0
20240430,173100,48178906350,32050,32050,32050,32050,0
20240430,173000,48178906350,32050,32050,32050,32050,0
20240430,172900,48178906350,32050,32050,32050,32050,0
20240430,172800,48178906350,32050,32050,32050,32050,0
20240430,172700,48178906350,32050,32050,32050,32050,0
20240430,172600,48178906350,32050,32050,32050,32050,56288
20240430,172500,48178906350,32050,32050,32050,32050,0
20240430,172400,48178906350,32050,32050,32050,32050,0
20240430,172300,48178906350,32050,32050,32050,32050,0
20240430,172200,48178906350,32050,32050,32050,32050,0
20240430,172100,48178906350,32050,32050,32050,32050,0
20240430,172000,48178906350,32050,32050,32050,32050,0
20240430,171900,48178906350,32050,32050,32050,32050,0
20240430,171800,48178906350,32050,32050,32050,32050,0
20240430,171700,48178906350,32050,32050,32050,32050,0
20240430,171600,48178906350,32050,32050,32050,32050,0
20240430,171500,48178906350,32050,32050,32050,32050,0
20240430,171400,48178906350,32050,32050,32050,32050,0
20240430,171300,48178906350,32050,32050,32050,32050,0
20240430,171200,48178906350,32050,32050,32050,32050,0
20240430,171100,48178906350,32050,32050,32050,32050,0
20240430,171000,48178906350,32050,32050,32050,32050,0
20240430,170900,48178906350,32050,32050,32050,32050,0
20240430,170800,48178906350,32050,32050,32050,32050,0
20240430,170700,48178906350,32050,32050,32050,32050,0
20240430,170600,48178906350,32050,32050,32050,32050,0
20240430,170500,48178906350,32050,32050,32050,32050,0
20240430,170400,48178906350,32050,32050,32050,32050,0
20240430,170300,48178906350,32050,32050,32050,32050,0
20240430,170200,48178906350,32050,32050,32050,32050,0
20240430,170100,48178906350,32050,32050,32050,32050,0
20240430,170000,48178906350,32050,32050,32050,32050,0
20240430,165900,48178906350,32050,32050,32050,32050,0
20240430,165800,48178906350,32050,32050,32050,32050,0
20240430,165700,48178906350,32050,32050,32050,32050,0
20240430,165600,48178906350,32050,32050,32050,32050,56288
20240430,165500,48178906350,32050,32050,32050,32050,0
20240430,165400,48178906350,32050,32050,32050,32050,0
20240430,165300,48178906350,32050,32050,32050,32050,0
20240430,165200,48178906350,32050,32050,32050,32050,0
20240430,165100,48178906350,32050,32050,32050,32050,0
20240430,165000,48178906350,32050,32050,32050,32050,0
20240430,164900,48178906350,32050,32050,32050,32050,0
20240430,164800,48178906350,32050,32050,32050,32050,0
20240430,164700,48178906350,32050,32050,32050,32050,0
20240430,164600,48178906350,32050,32050,32050,32050,0
20240430,164500,48178906350,32050,32050,32050,32050,0
20240430,164400,48178906350,32050,32050,32050,32050,0
20240430,164300,48178906350,32050,32050,32050,32050,0
20240430,164200,48178906350,32050,32050,32050,32050,0
20240430,164100,48178906350,32050,32050,32050,32050,0
20240430,164000,48178906350,32050,32050,32050,32050,0
20240430,163900,48178906350,32050,32050,32050,32050,0
20240430,163800,48178906350,32050,32050,32050,32050,0
20240430,163700,48178906350,32050,32050,32050,32050,0
20240430,163600,48178906350,32050,32050,32050,32050,0
20240430,163500,48178906350,32050,32050,32050,32050,0
20240430,163400,48178906350,32050,32050,32050,32050,0
20240430,163300,48178906350,32050,32050,32050,32050,0
20240430,163200,48178906350,32050,32050,32050,32050,0
20240430,163100,48178906350,32050,32050,32050,32050,0
20240430,163000,48178906350,32050,32050,32050,32050,0
20240430,162900,48178906350,32050,32050,32050,32050,0
20240430,162800,48178906350,32050,32050,32050,32050,0
20240430,162700,48178906350,32050,32050,32050,32050,0
20240430,162600,48178906350,32050,32050,32050,32050,56288
20240430,162500,48178906350,32050,32050,32050,32050,0
20240430,162400,48178906350,32050,32050,32050,32050,0
20240430,162300,48178906350,32050,32050,32050,32050,0
20240430,162200,48178906350,32050,32050,32050,32050,0
20240430,162100,48178906350,32050,32050,32050,32050,0
20240430,162000,48178906350,32050,32050,32050,32050,0
20240430,161900,48178906350,32050,32050,32050,32050,0
20240430,161800,48178906350,32050,32050,32050,32050,0
20240430,161700,48178906350,32050,32050,32050,32050,0
20240430,161600,48178906350,32050,32050,32050,32050,0
20240430,161500,48178906350,32050,32050,32050,32050,0
20240430,161400,48178906350,32050,32050,32050,32050,0
20240430,161300,48178906350,32050,32050,32050,32050,0
20240430,161200,48178906350,32050,32050,32050,32050,0
20240430,161100,48178906350,32050,32050,32050,32050,0
20240430,161000,48178906350,32050,32050,32050,32050,0
20240430,160900,48178906350,32050,32050,32050,32050,0
20240430,160800,48178906350,32050,32050,32050,32050,0
20240430,160700,48178906350,32050,32050,32050,32050,0
20240430,160600,48178906350,32050,32050,32050,32050,0
20240430,160500,48178906350,32050,32050,32050,32050,0
20240430,160400,48178906350,32050,32050,32050,32050,0
20240430,160300,48178906350,32050,32050,32050,32050,0
20240430,160200,48178906350,32050,32050,32050,32050,0
20240430,160100,48178906350,32050,32050,32050,32050,0
20240430,160000,48178906350,32050,32050,32050,32050,0
20240430,155900,48178906350,32050,32050,32050,32050,0
20240430,155800,48178906350,32050,32050,32050,32050,0
20240430,155700,48178906350,32050,32050,32050,32050,0
20240430,155600,48178906350,32050,32050,32050,32050,56288
20240430,155500,48178906350,32050,32050,32050,32050,0
20240430,155400,48178906350,32050,32050,32050,32050,0
20240430,155300,48178906350,32050,32050,32050,32050,0
20240430,155200,48178906350,32050,32050,32050,32050,0
20240430,155100,48178906350,32050,32050,32050,32050,0
20240430,155000,48178906350,32050,32050,32050,32050,0
20240430,154900,48178906350,32050,32050,32050,32050,0
20240430,154800,48178906350,32050,32050,32050,32050,0
20240430,154700,48178906350,32050,32050,32050,32050,0
20240430,154600,48178906350,32050,32050,32050,32050,0
20240430,154500,48178906350,32050,32050,32050,32050,0
20240430,154400,48178906350,32050,32050,32050,32050,0
20240430,154300,48178906350,32050,32050,32050,32050,0
20240430,154200,48178906350,32050,32050,32050,32050,0
20240430,154100,48178906350,32050,32050,32050,32050,0
20240430,154000,48178906350,32050,32050,32050,32050,0
20240430,153900,48178906350,32050,32050,32050,32050,0
20240430,153800,48178906350,32050,32050,32050,32050,0
20240430,153700,48178906350,32050,32050,32050,32050,0
20240430,153600,48178906350,32050,32050,32050,32050,0
20240430,153500,48178906350,32050,32050,32050,32050,0
20240430,153400,48178906350,32050,32050,32050,32050,0
20240430,153300,48178906350,32050,32050,32050,32050,0
20240430,153200,48178906350,32050,32050,32050,32050,0
20240430,153100,48178906350,32050,32050,32050,32050,0
20240430,153000,48178906350,32050,32050,32050,32050,56288
20240430,152900,46374875950,32050,32050,32050,32050,0
20240430,152800,46374875950,32050,32050,32050,32050,0
20240430,152700,46374875950,32050,32050,32050,32050,0
20240430,152600,46374875950,32050,32050,32050,32050,0
20240430,152500,46374875950,32050,32050,32050,32050,0
20240430,152400,46374875950,32050,32050,32050,32050,0
20240430,152300,46374875950,32050,32050,32050,32050,0
20240430,152200,46374875950,32050,32050,32050,32050,0
20240430,152100,46374875950,32050,32050,32050,32050,0
20240430,152000,46374875950,32050,32050,32050,32050,0
20240430,151900,46374875950,32050,32000,32050,31950,4359
20240430,151800,46235397650,32000,31950,32000,31950,3507
20240430,151700,46123344500,31950,31950,32000,31900,5944
20240430,151600,45933426100,31950,31900,32000,31900,9051
20240430,151500,45644566050,31950,31850,31950,31850,8124
20240430,151400,45385369200,31850,31850,31900,31850,8652
20240430,151300,45109639250,31900,31900,31950,31850,15412
20240430,151200,44618091750,31950,31950,31950,31900,8314
20240430,151100,44352525550,32000,31950,32000,31950,5073
20240430,151000,44190415100,31950,32000,32050,31950,13953
20240430,150900,43743972250,32050,32000,32050,32000,5129
20240430,150800,43579708550,32050,32000,32050,32000,4294
20240430,150700,43442251700,32050,32000,32100,32000,3300
20240430,150600,43336586700,32000,32050,32100,32000,13818
20240430,150500,42893722400,32050,32150,32150,32050,8331
20240430,150400,42626350450,32150,32100,32150,32100,3069
20240430,150300,42527752350,32100,32100,32200,32100,4442
20240430,150200,42385033250,32150,32150,32150,32100,4525
20240430,150100,42239642700,32150,32100,32150,32100,1258
20240430,150000,42199246700,32100,32150,32150,32100,1272
20240430,145900,42158409650,32100,32050,32150,32050,2797
20240430,145800,42068633450,32100,32050,32100,32050,1219
20240430,145700,42029549200,32050,32050,32100,32050,2014
20240430,145600,41964941000,32100,32050,32150,32050,2139
20240430,145500,41896317150,32100,32050,32100,32050,1927
20240430,145400,41834519150,32050,32050,32100,32050,3957
20240430,145300,41707629850,32100,32000,32100,32000,7748
20240430,145200,41459322950,32050,32050,32050,32000,4931
20240430,145100,41301519100,32050,32000,32050,32000,2656
20240430,145000,41216479550,32050,32000,32050,32000,6394
20240430,144900,41011844250,32000,32000,32050,32000,5991
20240430,144800,40820098400,32000,32000,32050,32000,10950
20240430,144700,40469637850,32050,32000,32050,32000,1992
20240430,144600,40405871650,32050,32050,32050,32000,26369
20240430,144500,39561393150,32050,32050,32100,32050,15499
20240430,144400,39064647500,32050,32100,32150,32050,16028
20240430,144300,38550160950,32100,32100,32150,32100,1309
20240430,144200,38508125300,32100,32100,32150,32100,2716
20240430,144100,38420906900,32100,32100,32150,32100,2130
20240430,144000,38352494700,32100,32100,32150,32100,757
20240430,143900,38328185900,32100,32100,32150,32100,2291
20240430,143800,38254598450,32100,32100,32150,32100,1856
20240430,143700,38195012000,32150,32100,32150,32100,2168
20240430,143600,38125379750,32100,32100,32200,32100,4893
20240430,143500,37968100600,32150,32100,32150,32100,4378
20240430,143400,37827555050,32100,32100,32150,32100,2869
20240430,143300,37735436150,32150,32100,32150,32100,2563
20240430,143200,37653126550,32100,32100,32150,32100,2529
20240430,143100,37571934550,32100,32100,32150,32100,14142
20240430,143000,37117958100,32150,32100,32150,32100,2965
20240430,142900,37022777400,32150,32100,32150,32100,1713
20240430,142800,36967761550,32150,32100,32150,32100,1522
20240430,142700,36918865600,32100,32100,32150,32100,2533
20240430,142600,36837496950,32100,32200,32200,32100,5590
20240430,142500,36657852050,32150,32150,32200,32150,2547
20240430,142400,36575957850,32200,32200,32200,32150,2670
20240430,142300,36490068400,32150,32150,32250,32150,2150
20240430,142200,36420867150,32150,32150,32200,32150,653
20240430,142100,36399869150,32200,32150,32200,32150,3252
20240430,142000,36295221350,32200,32150,32200,32150,2400
20240430,141900,36217983650,32200,32150,32200,32150,2489
20240430,141800,36137912750,32200,32150,32250,32150,1057
20240430,141700,36103902550,32200,32150,32250,32150,1478
20240430,141600,36056362100,32200,32150,32200,32150,2387
20240430,141500,35979550850,32200,32150,32250,32150,1597
20240430,141400,35928186250,32150,32150,32200,32150,1498
20240430,141300,35879975100,32150,32250,32250,32150,2692
20240430,141200,35793316100,32200,32150,32300,32150,2873
20240430,141100,35700735450,32150,32100,32300,32100,7640
20240430,141000,35454684850,32100,32100,32150,32100,1399
20240430,140900,35409757500,32100,32100,32150,32100,4709
20240430,140800,35258520300,32100,32100,32150,32100,1887
20240430,140700,35197908600,32150,32100,32150,32100,3232
20240430,140600,35094101550,32150,32150,32150,32100,2303
20240430,140500,35020110950,32150,32100,32150,32100,3489
20240430,140400,34908013400,32150,32100,32150,32100,2232
20240430,140300,34836333200,32100,32100,32150,32100,1850
20240430,140200,34776928550,32100,32100,32150,32100,2128
20240430,140100,34708576950,32100,32100,32150,32100,2119
20240430,140000,34640490700,32100,32150,32200,32100,8241
20240430,135900,34375880950,32150,32100,32200,32100,3520
20240430,135800,34262710350,32150,32100,32150,32100,9651
20240430,135700,33952782850,32150,32150,32150,32100,5514
20240430,135600,33775580700,32200,32150,32200,32150,1260
20240430,135500,33735056250,32200,32100,32200,32100,4496
20240430,135400,33590467200,32150,32100,32150,32100,3505
20240430,135300,33477872050,32100,32150,32200,32100,14956
20240430,135200,32997217600,32150,32150,32200,32150,3901
20240430,135100,32871786700,32150,32200,32200,32150,7012
20240430,135000,32646172200,32200,32200,32250,32200,9706
20240430,134900,32333630750,32250,32200,32250,32200,1542
20240430,134800,32283966950,32250,32250,32300,32200,5545
20240430,134700,32105165400,32250,32350,32350,32250,3634
20240430,134600,31987802850,32350,32350,32350,32300,1188
20240430,134500,31949421100,32300,32300,32350,32300,1871
20240430,134400,31888926650,32300,32300,32350,32300,1569
20240430,134300,31838243300,32350,32350,32350,32300,5653
20240430,134200,31655574200,32350,32350,32400,32350,1013
20240430,134100,31622797100,32350,32350,32400,32350,850
20240430,134000,31595289300,32350,32400,32400,32350,4252
20240430,133900,31457556900,32400,32400,32450,32400,465
20240430,133800,31442478050,32400,32450,32450,32400,1007
20240430,133700,31409825750,32450,32450,32450,32400,4239
20240430,133600,31272370750,32450,32400,32450,32400,858
20240430,133500,31244544300,32400,32450,32450,32400,317
20240430,133400,31234266600,32400,32400,32450,32400,785
20240430,133300,31208807350,32450,32450,32450,32400,475
20240430,133200,31193403800,32400,32500,32500,32400,1919
20240430,133100,31131140200,32500,32450,32500,32400,2857
20240430,133000,31038299600,32450,32450,32450,32400,1582
20240430,132900,30987019950,32450,32450,32450,32400,1389
20240430,132800,30941974400,32450,32400,32450,32400,1936
20240430,132700,30879190250,32400,32400,32450,32400,1236
20240430,132600,30839124450,32400,32400,32450,32400,582
20240430,132500,30820267500,32450,32400,32450,32400,868
20240430,132400,30792121800,32400,32450,32450,32400,2621
20240430,132300,30707191950,32400,32400,32450,32400,1138
20240430,132200,30670319100,32400,32400,32450,32400,1159
20240430,132100,30632747650,32450,32400,32450,32400,434
20240430,132000,30618681650,32400,32500,32500,32400,1267
20240430,131900,30577594350,32450,32450,32450,32400,1921
20240430,131800,30515273000,32450,32400,32450,32400,581
20240430,131700,30496447600,32450,32450,32450,32400,1315
20240430,131600,30453783150,32400,32450,32450,32400,1447
20240430,131500,30406876550,32400,32350,32450,32350,3749
20240430,131400,30285409750,32400,32300,32400,32300,3082
20240430,131300,30185720650,32300,32300,32350,32300,1396
20240430,131200,30140621600,32300,32350,32350,32300,832
20240430,131100,30113725800,32350,32300,32350,32300,845
20240430,131000,30086408000,32300,32350,32350,32300,448
20240430,130900,30071929250,32300,32300,32350,32300,1654
20240430,130800,30018439000,32300,32300,32350,32300,1328
20240430,130700,29975515800,32300,32300,32350,32300,917
20240430,130600,29945892300,32300,32350,32400,32300,1409
20240430,130500,29900306500,32350,32400,32400,32350,1068
20240430,130400,29865751750,32350,32350,32400,32300,4164
20240430,130300,29731060000,32350,32300,32350,32300,1080
20240430,130200,29696164400,32300,32300,32300,32250,5578
20240430,130100,29516007050,32300,32300,32300,32250,1276
20240430,130000,29474843850,32250,32250,32300,32250,2428
20240430,125900,29396487100,32300,32250,32300,32250,1665
20240430,125800,29342769550,32250,32250,32300,32250,954
20240430,125700,29312000600,32250,32250,32300,32250,727
20240430,125600,29288548700,32250,32300,32350,32250,914
20240430,125500,29259030200,32300,32300,32350,32300,1893
20240430,125400,29197878900,32300,32300,32350,32250,5438
20240430,125300,29022269300,32250,32350,32350,32250,4023
20240430,125200,28892353200,32300,32300,32350,32300,2360
20240430,125100,28816119450,32350,32300,32350,32300,830
20240430,125000,28789296750,32300,32350,32350,32300,553
20240430,124900,28771432150,32350,32350,32350,32300,3289
20240430,124800,28665068000,32350,32400,32400,32350,530
20240430,124700,28647920450,32350,32350,32400,32350,559
20240430,124600,28629829300,32350,32350,32400,32350,1076
20240430,124500,28595011500,32400,32350,32400,32350,573
20240430,124400,28576457900,32350,32350,32400,32350,976
20240430,124300,28544878050,32350,32350,32400,32350,1565
20240430,124200,28494231100,32350,32350,32400,32300,2756
20240430,124100,28405075250,32400,32400,32400,32350,576
20240430,124000,28386431600,32400,32400,32400,32350,877
20240430,123900,28358048400,32350,32400,32400,32350,734
20240430,123800,28334297300,32400,32350,32400,32350,978
20240430,123700,28302653800,32350,32350,32400,32350,1194
20240430,123600,28264021700,32350,32400,32400,32350,501
20240430,123500,28247805650,32350,32300,32400,32300,2133
20240430,123400,28178848400,32350,32300,32350,32300,782
20240430,123300,28153565550,32300,32350,32350,32300,1450
20240430,123200,28106673200,32300,32300,32350,32300,671
20240430,123100,28084997700,32350,32250,32350,32250,3118
20240430,123000,27984299900,32250,32250,32300,32200,2538
20240430,122900,27902460750,32250,32250,32250,32200,997
20240430,122800,27870338000,32200,32200,32250,32200,4984
20240430,122700,27709734350,32150,32150,32150,32100,5646
20240430,122600,27528230950,32150,32100,32150,32100,2408
20240430,122500,27450868250,32150,32150,32150,32100,2168
20240430,122400,27381255500,32150,32100,32150,32100,3975
20240430,122300,27253603600,32100,32100,32150,32100,5403
20240430,122200,27080076800,32100,32200,32200,32100,15099
20240430,122100,26594830800,32150,32200,32200,32150,3146
20240430,122000,26493627500,32200,32150,32200,32150,1253
20240430,121900,26453314300,32150,32200,32250,32150,18302
20240430,121800,25864004200,32200,32250,32250,32200,1212
20240430,121700,25824959800,32250,32200,32250,32200,2674
20240430,121600,25738852250,32250,32250,32300,32200,6344
20240430,121500,25534263000,32250,32300,32300,32250,1996
20240430,121400,25469888550,32250,32250,32300,32250,6779
20240430,121300,25251258050,32250,32250,32300,32250,2013
20240430,121200,25186327750,32250,32300,32300,32250,963
20240430,121100,25155256250,32250,32300,32300,32250,1950
20240430,121000,25092331900,32300,32300,32300,32250,1330
20240430,120900,25049428550,32300,32250,32300,32250,587
20240430,120800,25030486600,32250,32350,32350,32250,3582
20240430,120700,24914806000,32350,32300,32350,32300,2841
20240430,120600,24822956800,32300,32300,32350,32300,2009
20240430,120500,24758058100,32300,32300,32350,32300,920
20240430,120400,24728308600,32300,32300,32350,32300,1096
20240430,120300,24692905450,32350,32300,32350,32300,1243
20240430,120200,24652724300,32300,32300,32350,32300,2034
20240430,120100,24587003150,32300,32300,32350,32300,2355
20240430,120000,24510917850,32300,32350,32350,32300,2110
20240430,115900,24442736800,32350,32300,32350,32300,2055
20240430,115800,24376320350,32350,32300,32350,32300,991
20240430,115700,24344277600,32300,32300,32350,32300,3664
20240430,115600,24225894550,32300,32350,32350,32300,2236
20240430,115500,24153631400,32350,32300,32350,32300,1036
20240430,115400,24120157500,32300,32350,32350,32300,994
20240430,115300,24088042500,32350,32300,32350,32300,1475
20240430,115200,24040386500,32300,32350,32400,32300,19380
20240430,115100,23413865550,32350,32450,32450,32350,17307
20240430,115000,22853160650,32400,32400,32450,32400,2930
20240430,114900,22758213700,32400,32450,32450,32400,1014
20240430,114800,22725354600,32400,32500,32550,32400,10116
20240430,114700,22397032750,32500,32550,32550,32500,645
20240430,114600,22376068250,32550,32500,32550,32500,632
20240430,114500,22355523300,32500,32500,32550,32500,1230
20240430,114400,22315523850,32500,32500,32550,32500,1125
20240430,114300,22278953150,32500,32550,32550,32500,1725
20240430,114200,22222871500,32550,32500,32550,32500,903
20240430,114100,22193504500,32550,32550,32550,32500,772
20240430,114000,22168396300,32500,32450,32550,32450,612
20240430,113900,22148523000,32500,32450,32500,32450,1029
20240430,113800,22115105250,32500,32450,32550,32450,1412
20240430,113700,22069235150,32450,32500,32550,32450,1614
20240430,113600,22016813400,32500,32500,32550,32450,945
20240430,113500,21986086450,32450,32450,32500,32450,1083
20240430,113400,21950921300,32450,32450,32500,32450,839
20240430,113300,21923687650,32450,32450,32500,32450,3057
20240430,113200,21824375850,32450,32500,32500,32450,1314
20240430,113100,21781700800,32500,32450,32500,32450,825
20240430,113000,21754922150,32450,32550,32550,32450,4490
20240430,112900,21608999600,32500,32500,32550,32500,1245
20240430,112800,21568530000,32550,32500,32550,32500,581
20240430,112700,21549642150,32550,32550,32600,32500,1628
20240430,112600,21496707050,32550,32550,32550,32500,2311
20240430,112500,21421578700,32500,32550,32550,32500,3402
20240430,112400,21310874300,32500,32500,32550,32500,707
20240430,112300,21287887850,32500,32550,32550,32500,751
20240430,112200,21263467000,32500,32550,32550,32500,279
20240430,112100,21254392050,32550,32500,32550,32500,784
20240430,112000,21228905550,32500,32550,32550,32500,3611
20240430,111900,21111385250,32550,32550,32550,32500,804
20240430,111800,21085242400,32550,32500,32550,32500,1323
20240430,111700,21042234250,32500,32500,32550,32500,1513
20240430,111600,20993054350,32500,32550,32550,32500,757
20240430,111500,20968446100,32500,32550,32550,32500,540
20240430,111400,20950887300,32550,32450,32550,32450,1635
20240430,111300,20897697800,32500,32500,32500,32450,1523
20240430,111200,20848229900,32500,32450,32500,32450,1712
20240430,111100,20792607400,32450,32500,32500,32450,1609
20240430,111000,20740378700,32500,32450,32500,32450,1067
20240430,110900,20705732050,32450,32500,32500,32450,2277
20240430,110800,20631837950,32500,32450,32500,32450,1201
20240430,110700,20592842450,32450,32400,32500,32400,2540
20240430,110600,20510399700,32450,32450,32500,32400,2497
20240430,110500,20429386850,32450,32400,32450,32400,3845
20240430,110400,20304690800,32400,32400,32450,32400,1484
20240430,110300,20256576250,32450,32450,32450,32400,3268
20240430,110200,20150665350,32450,32400,32450,32400,6590
20240430,110100,19937134850,32450,32400,32450,32400,2719
20240430,110000,19849028300,32450,32450,32450,32400,1373
20240430,105900,19804498550,32450,32450,32500,32400,1367
20240430,105800,19760151750,32450,32450,32500,32400,4813
20240430,105700,19603990350,32450,32550,32550,32450,19221
20240430,105600,18980216700,32500,32550,32550,32500,1649
20240430,105500,18926564850,32500,32500,32500,32450,2607
20240430,105400,18841857150,32550,32550,32550,32500,942
20240430,105300,18811239600,32550,32500,32550,32500,698
20240430,105200,18788548900,32500,32500,32550,32500,1713
20240430,105100,18732850150,32550,32550,32550,32500,844
20240430,105000,18705414850,32550,32500,32550,32500,3684
20240430,104900,18585682700,32500,32500,32550,32450,1724
20240430,104800,18529642050,32450,32500,32550,32450,2851
20240430,104700,18437007300,32500,32450,32500,32450,2031
20240430,104600,18371085150,32500,32500,32500,32450,2092
20240430,104500,18303121750,32550,32550,32600,32500,9198
20240430,104400,18004144850,32550,32550,32600,32500,3810
20240430,104300,17880130350,32550,32500,32550,32500,2620
20240430,104200,17794926550,32500,32600,32650,32500,6144
20240430,104100,17594935300,32600,32600,32600,32550,1551
20240430,104000,17544421000,32550,32650,32650,32550,7460
20240430,103900,17301229600,32600,32650,32700,32600,1888
20240430,103800,17239591550,32600,32650,32700,32600,4944
20240430,103700,17078185200,32650,32700,32750,32650,1460
20240430,103600,17030448700,32700,32750,32800,32700,619
20240430,103500,17010179800,32750,32750,32800,32750,1330
20240430,103400,16966601650,32750,32800,32800,32750,580
20240430,103300,16947600700,32800,32800,32800,32700,1452
20240430,103200,16900059550,32800,32800,32800,32700,665
20240430,103100,16878270500,32750,32800,32850,32700,1845
20240430,103000,16817769650,32800,32750,32850,32700,4606
20240430,102900,16666794650,32700,32650,32750,32650,7594
20240430,102800,16418446700,32650,32650,32700,32650,725
20240430,102700,16394772250,32700,32650,32700,32650,771
20240430,102600,16369590400,32700,32650,32700,32650,1141
20240430,102500,16332336600,32650,32650,32700,32650,392
20240430,102400,16319534750,32700,32650,32700,32650,1389
20240430,102300,16274177400,32650,32650,32700,32600,1577
20240430,102200,16222693450,32650,32700,32700,32650,1846
20240430,102100,16162413600,32700,32750,32750,32650,905
20240430,102000,16132821450,32700,32650,32750,32650,906
20240430,101900,16103201150,32650,32700,32750,32650,1716
20240430,101800,16047080650,32700,32700,32750,32650,1679
20240430,101700,15992215000,32750,32700,32750,32650,1102
20240430,101600,15956177900,32750,32650,32750,32600,4594
20240430,101500,15806141250,32650,32700,32700,32600,2748
20240430,101400,15716423600,32650,32700,32750,32650,5600
20240430,101300,15533455050,32700,32700,32750,32700,1404
20240430,101200,15487518800,32700,32800,32800,32700,2014
20240430,101100,15421606650,32750,32750,32800,32750,1059
20240430,101000,15386922250,32800,32800,32800,32700,1598
20240430,100900,15334567850,32800,32700,32800,32700,2700
20240430,100800,15246167450,32700,32750,32800,32700,3914
20240430,100700,15117968000,32750,32800,32850,32750,1246
20240430,100600,15077135100,32800,32800,32850,32750,3459
20240430,100500,14963683600,32850,32850,32850,32800,1003
20240430,100400,14930772900,32850,32850,32850,32800,1509
20240430,100300,14881246600,32800,32800,32850,32800,1309
20240430,100200,14838277700,32800,32800,32850,32800,2377
20240430,100100,14760308700,32850,32950,32950,32850,9468
20240430,100000,14448859050,32950,33000,33000,32900,2462
20240430,095900,14367741700,32950,32950,33000,32900,3899
20240430,095800,14239288800,32950,33050,33050,32950,9602
20240430,095700,13922611900,33050,33000,33050,32950,9288
20240430,095600,13616127050,33000,33000,33000,32950,2091
20240430,095500,13547172450,33000,32950,33000,32900,6836
20240430,095400,13321906800,32950,32950,32950,32900,4732
20240430,095300,13166033600,32950,32850,32950,32800,7842
20240430,095200,12908135900,32850,32750,32850,32700,7365
20240430,095100,12666691700,32750,32750,32750,32700,2697
20240430,095000,12578407200,32750,32750,32750,32650,1048
20240430,094900,12544128900,32750,32650,32750,32600,2735
20240430,094800,12454747000,32650,32700,32700,32600,10846
20240430,094700,12101030900,32700,32750,32750,32700,3142
20240430,094600,11998273100,32700,32750,32750,32700,955
20240430,094500,11967001100,32750,32750,32800,32750,4320
20240430,094400,11825494100,32800,32800,32850,32750,1961
20240430,094300,11761167650,32800,32850,32850,32800,5086
20240430,094200,11594324500,32850,32750,32900,32750,6112
20240430,094100,11393624000,32750,32850,32850,32750,5008
20240430,094000,11229315750,32850,32750,32850,32700,6427
20240430,093900,11018527500,32750,32650,32750,32600,6369
20240430,093800,10810395200,32650,32550,32650,32550,5048
20240430,093700,10645766650,32550,32500,32600,32500,8418
20240430,093600,10371902750,32500,32500,32550,32450,7572
20240430,093500,10125822500,32450,32500,32550,32450,8175
20240430,093400,9860119950,32450,32400,32500,32400,3718
20240430,093300,9739441300,32400,32450,32450,32400,3599
20240430,093200,9622738800,32450,32400,32450,32400,2155
20240430,093100,9552870900,32400,32450,32450,32400,4807
20240430,093000,9397055150,32450,32550,32550,32400,25960
20240430,092900,8554437550,32500,32550,32550,32500,2524
20240430,092800,8472391200,32550,32550,32600,32500,3789
20240430,092700,8349101800,32550,32550,32600,32550,2133
20240430,092600,8279659750,32600,32550,32600,32550,5540
20240430,092500,8099314250,32600,32550,32600,32500,5588
20240430,092400,7917497150,32550,32550,32600,32500,5322
20240430,092300,7744240800,32550,32550,32550,32500,2700
20240430,092200,7656431400,32500,32550,32550,32500,4902
20240430,092100,7497086400,32500,32550,32550,32500,5371
20240430,092000,7322445500,32500,32550,32600,32500,2752
20240430,091900,7232899800,32600,32500,32600,32450,3305
20240430,091800,7125462100,32500,32600,32600,32450,19644
20240430,091700,6486890300,32550,32600,32650,32550,4421
20240430,091600,6342784150,32650,32600,32650,32550,3087
20240430,091500,6242163800,32600,32600,32650,32500,8925
20240430,091400,5951488900,32650,32550,32650,32500,7359
20240430,091300,5711854800,32550,32450,32600,32450,5328
20240430,091200,5538504100,32500,32450,32550,32450,7717
20240430,091100,5287809200,32450,32450,32500,32400,5034
20240430,091000,5124465800,32450,32450,32500,32400,8855
20240430,090900,4837285650,32500,32450,32500,32400,5778
20240430,090800,4649854800,32450,32550,32600,32400,18616
20240430,090700,4045129850,32500,32600,32600,32500,10494
20240430,090600,3703959900,32550,32400,32650,32400,13843
20240430,090500,3254086150,32400,32450,32450,32400,11904
20240430,090400,2868266200,32400,32450,32500,32400,8698
20240430,090300,2586157100,32450,32500,32550,32400,14147
20240430,090200,2126779650,32450,32550,32600,32450,15235
20240430,090100,1631548700,32500,32600,32600,32400,14261
20240430,090000,1168031700,32600,32850,32900,32550,35597