stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,194400,336620500,9370,9370,9370,9370,976
20240430,194300,336620500,9370,9370,9370,9370,0
20240430,194200,336620500,9370,9370,9370,9370,0
20240430,194100,336620500,9370,9370,9370,9370,0
20240430,194000,336620500,9370,9370,9370,9370,0
20240430,193900,336620500,9370,9370,9370,9370,0
20240430,193800,336620500,9370,9370,9370,9370,0
20240430,193700,336620500,9370,9370,9370,9370,0
20240430,193600,336620500,9370,9370,9370,9370,0
20240430,193500,336620500,9370,9370,9370,9370,0
20240430,193400,336620500,9370,9370,9370,9370,0
20240430,193300,336620500,9370,9370,9370,9370,0
20240430,193200,336620500,9370,9370,9370,9370,0
20240430,193100,336620500,9370,9370,9370,9370,0
20240430,193000,336620500,9370,9370,9370,9370,0
20240430,192900,336620500,9370,9370,9370,9370,0
20240430,192800,336620500,9370,9370,9370,9370,0
20240430,192700,336620500,9370,9370,9370,9370,0
20240430,192600,336620500,9370,9370,9370,9370,0
20240430,192500,336620500,9370,9370,9370,9370,0
20240430,192400,336620500,9370,9370,9370,9370,0
20240430,192300,336620500,9370,9370,9370,9370,0
20240430,192200,336620500,9370,9370,9370,9370,0
20240430,192100,336620500,9370,9370,9370,9370,0
20240430,192000,336620500,9370,9370,9370,9370,0
20240430,191900,336620500,9370,9370,9370,9370,0
20240430,191800,336620500,9370,9370,9370,9370,0
20240430,191700,336620500,9370,9370,9370,9370,0
20240430,191600,336620500,9370,9370,9370,9370,0
20240430,191500,336620500,9370,9370,9370,9370,0
20240430,191400,336620500,9370,9370,9370,9370,976
20240430,191300,336620500,9370,9370,9370,9370,0
20240430,191200,336620500,9370,9370,9370,9370,0
20240430,191100,336620500,9370,9370,9370,9370,0
20240430,191000,336620500,9370,9370,9370,9370,0
20240430,190900,336620500,9370,9370,9370,9370,0
20240430,190800,336620500,9370,9370,9370,9370,0
20240430,190700,336620500,9370,9370,9370,9370,0
20240430,190600,336620500,9370,9370,9370,9370,0
20240430,190500,336620500,9370,9370,9370,9370,0
20240430,190400,336620500,9370,9370,9370,9370,0
20240430,190300,336620500,9370,9370,9370,9370,0
20240430,190200,336620500,9370,9370,9370,9370,0
20240430,190100,336620500,9370,9370,9370,9370,0
20240430,190000,336620500,9370,9370,9370,9370,0
20240430,185900,336620500,9370,9370,9370,9370,0
20240430,185800,336620500,9370,9370,9370,9370,0
20240430,185700,336620500,9370,9370,9370,9370,0
20240430,185600,336620500,9370,9370,9370,9370,0
20240430,185500,336620500,9370,9370,9370,9370,0
20240430,185400,336620500,9370,9370,9370,9370,0
20240430,185300,336620500,9370,9370,9370,9370,0
20240430,185200,336620500,9370,9370,9370,9370,0
20240430,185100,336620500,9370,9370,9370,9370,0
20240430,185000,336620500,9370,9370,9370,9370,0
20240430,184900,336620500,9370,9370,9370,9370,0
20240430,184800,336620500,9370,9370,9370,9370,0
20240430,184700,336620500,9370,9370,9370,9370,0
20240430,184600,336620500,9370,9370,9370,9370,0
20240430,184500,336620500,9370,9370,9370,9370,0
20240430,184400,336620500,9370,9370,9370,9370,976
20240430,184300,336620500,9370,9370,9370,9370,0
20240430,184200,336620500,9370,9370,9370,9370,0
20240430,184100,336620500,9370,9370,9370,9370,0
20240430,184000,336620500,9370,9370,9370,9370,0
20240430,183900,336620500,9370,9370,9370,9370,0
20240430,183800,336620500,9370,9370,9370,9370,0
20240430,183700,336620500,9370,9370,9370,9370,0
20240430,183600,336620500,9370,9370,9370,9370,0
20240430,183500,336620500,9370,9370,9370,9370,0
20240430,183400,336620500,9370,9370,9370,9370,0
20240430,183300,336620500,9370,9370,9370,9370,0
20240430,183200,336620500,9370,9370,9370,9370,0
20240430,183100,336620500,9370,9370,9370,9370,0
20240430,183000,336620500,9370,9370,9370,9370,0
20240430,182900,336620500,9370,9370,9370,9370,0
20240430,182800,336620500,9370,9370,9370,9370,0
20240430,182700,336620500,9370,9370,9370,9370,0
20240430,182600,336620500,9370,9370,9370,9370,0
20240430,182500,336620500,9370,9370,9370,9370,0
20240430,182400,336620500,9370,9370,9370,9370,0
20240430,182300,336620500,9370,9370,9370,9370,0
20240430,182200,336620500,9370,9370,9370,9370,0
20240430,182100,336620500,9370,9370,9370,9370,0
20240430,182000,336620500,9370,9370,9370,9370,0
20240430,181900,336620500,9370,9370,9370,9370,0
20240430,181800,336620500,9370,9370,9370,9370,0
20240430,181700,336620500,9370,9370,9370,9370,0
20240430,181600,336620500,9370,9370,9370,9370,0
20240430,181500,336620500,9370,9370,9370,9370,0
20240430,181400,336620500,9370,9370,9370,9370,976
20240430,181300,336620500,9370,9370,9370,9370,0
20240430,181200,336620500,9370,9370,9370,9370,0
20240430,181100,336620500,9370,9370,9370,9370,0
20240430,181000,336620500,9370,9370,9370,9370,0
20240430,180900,336620500,9370,9370,9370,9370,0
20240430,180800,336620500,9370,9370,9370,9370,0
20240430,180700,336620500,9370,9370,9370,9370,0
20240430,180600,336620500,9370,9370,9370,9370,0
20240430,180500,336620500,9370,9370,9370,9370,0
20240430,180400,336620500,9370,9370,9370,9370,0
20240430,180300,336620500,9370,9370,9370,9370,0
20240430,180200,336620500,9370,9370,9370,9370,0
20240430,180100,336620500,9370,9370,9370,9370,0
20240430,180000,336620500,9370,9370,9370,9370,0
20240430,175900,336620500,9370,9370,9370,9370,0
20240430,175800,336620500,9370,9370,9370,9370,0
20240430,175700,336620500,9370,9370,9370,9370,0
20240430,175600,336620500,9370,9370,9370,9370,0
20240430,175500,336620500,9370,9370,9370,9370,0
20240430,175400,336620500,9370,9370,9370,9370,0
20240430,175300,336620500,9370,9370,9370,9370,0
20240430,175200,336620500,9370,9370,9370,9370,0
20240430,175100,336620500,9370,9370,9370,9370,0
20240430,175000,336620500,9370,9370,9370,9370,0
20240430,174900,336620500,9370,9370,9370,9370,0
20240430,174800,336620500,9370,9370,9370,9370,0
20240430,174700,336620500,9370,9370,9370,9370,0
20240430,174600,336620500,9370,9370,9370,9370,0
20240430,174500,336620500,9370,9370,9370,9370,0
20240430,174400,336620500,9370,9370,9370,9370,976
20240430,174300,336620500,9370,9370,9370,9370,0
20240430,174200,336620500,9370,9370,9370,9370,0
20240430,174100,336620500,9370,9370,9370,9370,0
20240430,174000,336620500,9370,9370,9370,9370,0
20240430,173900,336620500,9370,9370,9370,9370,0
20240430,173800,336620500,9370,9370,9370,9370,0
20240430,173700,336620500,9370,9370,9370,9370,0
20240430,173600,336620500,9370,9370,9370,9370,0
20240430,173500,336620500,9370,9370,9370,9370,0
20240430,173400,336620500,9370,9370,9370,9370,0
20240430,173300,336620500,9370,9370,9370,9370,0
20240430,173200,336620500,9370,9370,9370,9370,0
20240430,173100,336620500,9370,9370,9370,9370,0
20240430,173000,336620500,9370,9370,9370,9370,0
20240430,172900,336620500,9370,9370,9370,9370,0
20240430,172800,336620500,9370,9370,9370,9370,0
20240430,172700,336620500,9370,9370,9370,9370,0
20240430,172600,336620500,9370,9370,9370,9370,0
20240430,172500,336620500,9370,9370,9370,9370,0
20240430,172400,336620500,9370,9370,9370,9370,0
20240430,172300,336620500,9370,9370,9370,9370,0
20240430,172200,336620500,9370,9370,9370,9370,0
20240430,172100,336620500,9370,9370,9370,9370,0
20240430,172000,336620500,9370,9370,9370,9370,0
20240430,171900,336620500,9370,9370,9370,9370,0
20240430,171800,336620500,9370,9370,9370,9370,0
20240430,171700,336620500,9370,9370,9370,9370,0
20240430,171600,336620500,9370,9370,9370,9370,0
20240430,171500,336620500,9370,9370,9370,9370,0
20240430,171400,336620500,9370,9370,9370,9370,976
20240430,171300,336620500,9370,9370,9370,9370,0
20240430,171200,336620500,9370,9370,9370,9370,0
20240430,171100,336620500,9370,9370,9370,9370,0
20240430,171000,336620500,9370,9370,9370,9370,0
20240430,170900,336620500,9370,9370,9370,9370,0
20240430,170800,336620500,9370,9370,9370,9370,0
20240430,170700,336620500,9370,9370,9370,9370,0
20240430,170600,336620500,9370,9370,9370,9370,0
20240430,170500,336620500,9370,9370,9370,9370,0
20240430,170400,336620500,9370,9370,9370,9370,0
20240430,170300,336620500,9370,9370,9370,9370,0
20240430,170200,336620500,9370,9370,9370,9370,0
20240430,170100,336620500,9370,9370,9370,9370,0
20240430,170000,336620500,9370,9370,9370,9370,0
20240430,165900,336620500,9370,9370,9370,9370,0
20240430,165800,336620500,9370,9370,9370,9370,0
20240430,165700,336620500,9370,9370,9370,9370,0
20240430,165600,336620500,9370,9370,9370,9370,0
20240430,165500,336620500,9370,9370,9370,9370,0
20240430,165400,336620500,9370,9370,9370,9370,0
20240430,165300,336620500,9370,9370,9370,9370,0
20240430,165200,336620500,9370,9370,9370,9370,0
20240430,165100,336620500,9370,9370,9370,9370,0
20240430,165000,336620500,9370,9370,9370,9370,0
20240430,164900,336620500,9370,9370,9370,9370,0
20240430,164800,336620500,9370,9370,9370,9370,0
20240430,164700,336620500,9370,9370,9370,9370,0
20240430,164600,336620500,9370,9370,9370,9370,0
20240430,164500,336620500,9370,9370,9370,9370,0
20240430,164400,336620500,9370,9370,9370,9370,976
20240430,164300,336620500,9370,9370,9370,9370,0
20240430,164200,336620500,9370,9370,9370,9370,0
20240430,164100,336620500,9370,9370,9370,9370,0
20240430,164000,336620500,9370,9370,9370,9370,0
20240430,163900,336620500,9370,9370,9370,9370,0
20240430,163800,336620500,9370,9370,9370,9370,0
20240430,163700,336620500,9370,9370,9370,9370,0
20240430,163600,336620500,9370,9370,9370,9370,0
20240430,163500,336620500,9370,9370,9370,9370,0
20240430,163400,336620500,9370,9370,9370,9370,0
20240430,163300,336620500,9370,9370,9370,9370,0
20240430,163200,336620500,9370,9370,9370,9370,0
20240430,163100,336620500,9370,9370,9370,9370,0
20240430,163000,336620500,9370,9370,9370,9370,0
20240430,162900,336620500,9370,9370,9370,9370,0
20240430,162800,336620500,9370,9370,9370,9370,0
20240430,162700,336620500,9370,9370,9370,9370,0
20240430,162600,336620500,9370,9370,9370,9370,0
20240430,162500,336620500,9370,9370,9370,9370,0
20240430,162400,336620500,9370,9370,9370,9370,0
20240430,162300,336620500,9370,9370,9370,9370,0
20240430,162200,336620500,9370,9370,9370,9370,0
20240430,162100,336620500,9370,9370,9370,9370,0
20240430,162000,336620500,9370,9370,9370,9370,0
20240430,161900,336620500,9370,9370,9370,9370,0
20240430,161800,336620500,9370,9370,9370,9370,0
20240430,161700,336620500,9370,9370,9370,9370,0
20240430,161600,336620500,9370,9370,9370,9370,0
20240430,161500,336620500,9370,9370,9370,9370,0
20240430,161400,336620500,9370,9370,9370,9370,976
20240430,161300,336620500,9370,9370,9370,9370,0
20240430,161200,336620500,9370,9370,9370,9370,0
20240430,161100,336620500,9370,9370,9370,9370,0
20240430,161000,336620500,9370,9370,9370,9370,0
20240430,160900,336620500,9370,9370,9370,9370,0
20240430,160800,336620500,9370,9370,9370,9370,0
20240430,160700,336620500,9370,9370,9370,9370,0
20240430,160600,336620500,9370,9370,9370,9370,0
20240430,160500,336620500,9370,9370,9370,9370,0
20240430,160400,336620500,9370,9370,9370,9370,0
20240430,160300,336620500,9370,9370,9370,9370,0
20240430,160200,336620500,9370,9370,9370,9370,0
20240430,160100,336620500,9370,9370,9370,9370,0
20240430,160000,336620500,9370,9370,9370,9370,0
20240430,155900,336620500,9370,9370,9370,9370,0
20240430,155800,336620500,9370,9370,9370,9370,0
20240430,155700,336620500,9370,9370,9370,9370,0
20240430,155600,336620500,9370,9370,9370,9370,0
20240430,155500,336620500,9370,9370,9370,9370,0
20240430,155400,336620500,9370,9370,9370,9370,0
20240430,155300,336620500,9370,9370,9370,9370,0
20240430,155200,336620500,9370,9370,9370,9370,0
20240430,155100,336620500,9370,9370,9370,9370,0
20240430,155000,336620500,9370,9370,9370,9370,0
20240430,154900,336620500,9370,9370,9370,9370,0
20240430,154800,336620500,9370,9370,9370,9370,0
20240430,154700,336620500,9370,9370,9370,9370,0
20240430,154600,336620500,9370,9370,9370,9370,0
20240430,154500,336620500,9370,9370,9370,9370,0
20240430,154400,336620500,9370,9370,9370,9370,976
20240430,154300,336620500,9370,9370,9370,9370,0
20240430,154200,336620500,9370,9370,9370,9370,0
20240430,154100,336620500,9370,9370,9370,9370,0
20240430,154000,336620500,9370,9370,9370,9370,0
20240430,153900,336620500,9370,9370,9370,9370,0
20240430,153800,336620500,9370,9370,9370,9370,0
20240430,153700,336620500,9370,9370,9370,9370,0
20240430,153600,336620500,9370,9370,9370,9370,0
20240430,153500,336620500,9370,9370,9370,9370,0
20240430,153400,336620500,9370,9370,9370,9370,0
20240430,153300,336620500,9370,9370,9370,9370,0
20240430,153200,336620500,9370,9370,9370,9370,0
20240430,153100,336620500,9370,9370,9370,9370,0
20240430,153000,336620500,9370,9370,9370,9370,976
20240430,152900,327475380,9460,9460,9460,9460,0
20240430,152800,327475380,9460,9460,9460,9460,0
20240430,152700,327475380,9460,9460,9460,9460,0
20240430,152600,327475380,9460,9460,9460,9460,0
20240430,152500,327475380,9460,9460,9460,9460,0
20240430,152400,327475380,9460,9460,9460,9460,0
20240430,152300,327475380,9460,9460,9460,9460,0
20240430,152200,327475380,9460,9460,9460,9460,0
20240430,152100,327475380,9460,9460,9460,9460,0
20240430,152000,327475380,9460,9460,9460,9460,0
20240430,151900,327475380,9460,9460,9460,9460,0
20240430,151800,327475380,9460,9460,9460,9460,0
20240430,151700,327475380,9460,9460,9460,9460,1
20240430,151600,327465920,9400,9400,9400,9400,3
20240430,151500,327437720,9410,9470,9470,9410,8
20240430,151400,327362220,9420,9420,9420,9420,0
20240430,151300,327362220,9420,9420,9420,9420,0
20240430,151200,327362220,9420,9420,9420,9420,0
20240430,151100,327362220,9420,9420,9420,9420,0
20240430,151000,327362220,9420,9420,9420,9420,10
20240430,150900,327268020,9420,9420,9420,9420,1
20240430,150800,327258600,9420,9470,9470,9420,100
20240430,150700,326316540,9480,9480,9480,9480,1
20240430,150600,326307060,9480,9480,9480,9480,1
20240430,150500,326297580,9430,9430,9430,9430,1
20240430,150400,326288150,9430,9430,9430,9430,0
20240430,150300,326288150,9430,9430,9430,9430,41
20240430,150200,325901520,9480,9480,9480,9480,0
20240430,150100,325901520,9480,9480,9480,9480,1
20240430,150000,325892040,9490,9490,9490,9490,0
20240430,145900,325892040,9490,9490,9490,9490,3
20240430,145800,325863570,9490,9490,9490,9490,0
20240430,145700,325863570,9490,9490,9490,9490,27
20240430,145600,325607340,9490,9490,9490,9490,0
20240430,145500,325607340,9490,9490,9490,9490,0
20240430,145400,325607340,9490,9490,9490,9490,1
20240430,145300,325597850,9490,9490,9490,9490,0
20240430,145200,325597850,9490,9490,9490,9490,0
20240430,145100,325597850,9490,9490,9490,9490,0
20240430,145000,325597850,9490,9490,9490,9490,3212
20240430,144900,295115970,9490,9490,9490,9490,0
20240430,144800,295115970,9490,9480,9490,9480,1200
20240430,144700,283730700,9500,9500,9500,9500,0
20240430,144600,283730700,9500,9500,9500,9500,0
20240430,144500,283730700,9500,9500,9500,9500,0
20240430,144400,283730700,9500,9500,9500,9500,0
20240430,144300,283730700,9500,9500,9500,9500,0
20240430,144200,283730700,9500,9500,9500,9500,0
20240430,144100,283730700,9500,9500,9500,9500,0
20240430,144000,283730700,9500,9500,9500,9500,0
20240430,143900,283730700,9500,9500,9500,9500,0
20240430,143800,283730700,9500,9500,9500,9500,0
20240430,143700,283730700,9500,9500,9500,9500,0
20240430,143600,283730700,9500,9500,9500,9500,100
20240430,143500,282780700,9500,9500,9500,9500,200
20240430,143400,280880700,9500,9490,9500,9490,2363
20240430,143300,258445830,9490,9490,9490,9490,0
20240430,143200,258445830,9490,9490,9490,9490,0
20240430,143100,258445830,9490,9490,9490,9490,0
20240430,143000,258445830,9490,9480,9490,9480,1242
20240430,142900,246659490,9490,9480,9490,9480,155
20240430,142800,245188780,9490,9490,9490,9490,0
20240430,142700,245188780,9490,9490,9490,9490,0
20240430,142600,245188780,9490,9490,9490,9490,0
20240430,142500,245188780,9490,9490,9490,9490,0
20240430,142400,245188780,9490,9490,9490,9490,0
20240430,142300,245188780,9490,9490,9490,9490,0
20240430,142200,245188780,9490,9480,9490,9480,150
20240430,142100,243765520,9490,9470,9490,9470,641
20240430,142000,237682930,9490,9490,9490,9490,0
20240430,141900,237682930,9490,9490,9490,9490,0
20240430,141800,237682930,9490,9460,9490,9460,819
20240430,141700,229917060,9470,9430,9470,9430,1219
20240430,141600,218390790,9390,9390,9390,9390,0
20240430,141500,218390790,9390,9390,9390,9390,0
20240430,141400,218390790,9390,9390,9390,9390,0
20240430,141300,218390790,9390,9390,9390,9390,0
20240430,141200,218390790,9390,9390,9390,9390,0
20240430,141100,218390790,9390,9390,9390,9390,0
20240430,141000,218390790,9390,9390,9390,9390,0
20240430,140900,218390790,9390,9390,9390,9390,1
20240430,140800,218381400,9390,9390,9390,9390,0
20240430,140700,218381400,9390,9390,9390,9390,0
20240430,140600,218381400,9390,9390,9390,9390,0
20240430,140500,218381400,9390,9390,9390,9390,0
20240430,140400,218381400,9390,9390,9390,9390,0
20240430,140300,218381400,9390,9390,9390,9390,0
20240430,140200,218381400,9390,9390,9390,9390,0
20240430,140100,218381400,9390,9390,9390,9390,0
20240430,140000,218381400,9390,9390,9390,9390,50
20240430,135900,217911900,9380,9380,9380,9380,1
20240430,135800,217902520,9380,9380,9380,9380,0
20240430,135700,217902520,9380,9380,9380,9380,0
20240430,135600,217902520,9380,9440,9440,9380,156
20240430,135500,216430180,9430,9430,9430,9430,51
20240430,135400,215949250,9380,9390,9390,9380,100
20240430,135300,215011160,9390,9390,9390,9390,1
20240430,135200,215001770,9380,9380,9380,9380,0
20240430,135100,215001770,9380,9380,9380,9380,0
20240430,135000,215001770,9380,9380,9380,9380,0
20240430,134900,215001770,9380,9380,9380,9380,6
20240430,134800,214945490,9440,9440,9440,9440,0
20240430,134700,214945490,9440,9440,9440,9440,0
20240430,134600,214945490,9440,9440,9440,9440,1
20240430,134500,214936050,9440,9440,9440,9440,0
20240430,134400,214936050,9440,9440,9440,9440,0
20240430,134300,214936050,9440,9440,9440,9440,0
20240430,134200,214936050,9440,9440,9440,9440,0
20240430,134100,214936050,9440,9440,9440,9440,0
20240430,134000,214936050,9440,9440,9440,9440,0
20240430,133900,214936050,9440,9440,9440,9440,150
20240430,133800,213520050,9440,9440,9440,9440,153
20240430,133700,212075730,9430,9430,9430,9430,0
20240430,133600,212075730,9430,9430,9430,9430,23
20240430,133500,211858840,9430,9430,9430,9430,500
20240430,133400,207143840,9430,9430,9430,9430,0
20240430,133300,207143840,9430,9430,9430,9430,200
20240430,133200,205257840,9430,9430,9430,9430,0
20240430,133100,205257840,9430,9430,9430,9430,0
20240430,133000,205257840,9430,9430,9430,9430,0
20240430,132900,205257840,9430,9430,9430,9430,0
20240430,132800,205257840,9430,9430,9430,9430,0
20240430,132700,205257840,9430,9430,9430,9430,0
20240430,132600,205257840,9430,9390,9430,9390,904
20240430,132500,196760250,9380,9380,9380,9380,0
20240430,132400,196760250,9380,9380,9380,9380,0
20240430,132300,196760250,9380,9380,9380,9380,49
20240430,132200,196300630,9380,9380,9380,9380,0
20240430,132100,196300630,9380,9380,9380,9380,0
20240430,132000,196300630,9380,9380,9380,9380,0
20240430,131900,196300630,9380,9380,9380,9380,1
20240430,131800,196291250,9380,9380,9380,9380,0
20240430,131700,196291250,9380,9380,9380,9380,0
20240430,131600,196291250,9380,9380,9380,9380,0
20240430,131500,196291250,9380,9380,9380,9380,0
20240430,131400,196291250,9380,9380,9380,9380,0
20240430,131300,196291250,9380,9380,9380,9380,0
20240430,131200,196291250,9380,9380,9380,9380,0
20240430,131100,196291250,9380,9380,9380,9380,0
20240430,131000,196291250,9380,9380,9380,9380,0
20240430,130900,196291250,9380,9380,9380,9380,0
20240430,130800,196291250,9380,9380,9380,9380,0
20240430,130700,196291250,9380,9380,9380,9380,0
20240430,130600,196291250,9380,9380,9380,9380,0
20240430,130500,196291250,9380,9380,9380,9380,94
20240430,130400,195409530,9380,9380,9380,9380,0
20240430,130300,195409530,9380,9380,9380,9380,0
20240430,130200,195409530,9380,9380,9380,9380,5
20240430,130100,195362630,9370,9370,9370,9370,10
20240430,130000,195268930,9370,9370,9370,9370,1
20240430,125900,195259560,9370,9370,9370,9370,0
20240430,125800,195259560,9370,9370,9370,9370,0
20240430,125700,195259560,9370,9370,9370,9370,0
20240430,125600,195259560,9370,9370,9370,9370,2
20240430,125500,195240820,9370,9370,9370,9370,0
20240430,125400,195240820,9370,9370,9370,9370,4
20240430,125300,195203340,9370,9370,9370,9370,0
20240430,125200,195203340,9370,9370,9370,9370,5
20240430,125100,195156490,9370,9370,9370,9370,0
20240430,125000,195156490,9370,9370,9370,9370,0
20240430,124900,195156490,9370,9370,9370,9370,0
20240430,124800,195156490,9370,9370,9370,9370,0
20240430,124700,195156490,9370,9370,9370,9370,0
20240430,124600,195156490,9370,9370,9370,9370,0
20240430,124500,195156490,9370,9370,9370,9370,0
20240430,124400,195156490,9370,9370,9370,9370,0
20240430,124300,195156490,9370,9370,9370,9370,0
20240430,124200,195156490,9370,9370,9370,9370,0
20240430,124100,195156490,9370,9370,9370,9370,16
20240430,124000,195006570,9360,9360,9360,9360,0
20240430,123900,195006570,9360,9360,9360,9360,241
20240430,123800,192750810,9370,9370,9370,9370,120
20240430,123700,191626410,9370,9370,9370,9370,0
20240430,123600,191626410,9370,9370,9370,9370,0
20240430,123500,191626410,9370,9370,9370,9370,0
20240430,123400,191626410,9370,9370,9370,9370,0
20240430,123300,191626410,9370,9370,9370,9370,0
20240430,123200,191626410,9370,9370,9370,9370,0
20240430,123100,191626410,9370,9370,9370,9370,0
20240430,123000,191626410,9370,9370,9370,9370,0
20240430,122900,191626410,9370,9370,9370,9370,1
20240430,122800,191617040,9360,9360,9360,9360,0
20240430,122700,191617040,9360,9360,9360,9360,0
20240430,122600,191617040,9360,9360,9360,9360,0
20240430,122500,191617040,9360,9360,9360,9360,0
20240430,122400,191617040,9360,9360,9360,9360,0
20240430,122300,191617040,9360,9360,9360,9360,0
20240430,122200,191617040,9360,9360,9360,9360,0
20240430,122100,191617040,9360,9360,9360,9360,0
20240430,122000,191617040,9360,9360,9360,9360,0
20240430,121900,191617040,9360,9360,9360,9360,0
20240430,121800,191617040,9360,9360,9360,9360,0
20240430,121700,191617040,9360,9360,9360,9360,0
20240430,121600,191617040,9360,9360,9360,9360,0
20240430,121500,191617040,9360,9360,9360,9360,0
20240430,121400,191617040,9360,9360,9360,9360,0
20240430,121300,191617040,9360,9360,9360,9360,0
20240430,121200,191617040,9360,9360,9360,9360,0
20240430,121100,191617040,9360,9360,9360,9360,0
20240430,121000,191617040,9360,9360,9360,9360,0
20240430,120900,191617040,9360,9360,9360,9360,2
20240430,120800,191598320,9360,9360,9360,9360,0
20240430,120700,191598320,9360,9370,9370,9360,500
20240430,120600,186914220,9370,9370,9370,9370,0
20240430,120500,186914220,9370,9370,9370,9370,0
20240430,120400,186914220,9370,9370,9370,9370,0
20240430,120300,186914220,9370,9370,9370,9370,0
20240430,120200,186914220,9370,9370,9370,9370,0
20240430,120100,186914220,9370,9370,9370,9370,0
20240430,120000,186914220,9370,9370,9370,9370,0
20240430,115900,186914220,9370,9370,9370,9370,1
20240430,115800,186904850,9370,9370,9370,9370,0
20240430,115700,186904850,9370,9370,9370,9370,0
20240430,115600,186904850,9370,9370,9370,9370,0
20240430,115500,186904850,9370,9370,9370,9370,90
20240430,115400,186061550,9360,9360,9360,9360,0
20240430,115300,186061550,9360,9360,9360,9360,14
20240430,115200,185930510,9360,9360,9360,9360,0
20240430,115100,185930510,9360,9360,9360,9360,0
20240430,115000,185930510,9360,9360,9360,9360,0
20240430,114900,185930510,9360,9360,9360,9360,0
20240430,114800,185930510,9360,9360,9360,9360,0
20240430,114700,185930510,9360,9360,9360,9360,0
20240430,114600,185930510,9360,9360,9360,9360,0
20240430,114500,185930510,9360,9360,9360,9360,0
20240430,114400,185930510,9360,9360,9360,9360,0
20240430,114300,185930510,9360,9360,9360,9360,400
20240430,114200,182186510,9370,9370,9370,9370,11
20240430,114100,182083440,9370,9370,9370,9370,0
20240430,114000,182083440,9370,9370,9370,9370,0
20240430,113900,182083440,9370,9370,9370,9370,502
20240430,113800,177379700,9360,9370,9370,9360,411
20240430,113700,173528760,9370,9370,9370,9370,1
20240430,113600,173519390,9370,9370,9370,9370,0
20240430,113500,173519390,9370,9370,9370,9370,0
20240430,113400,173519390,9370,9370,9370,9370,0
20240430,113300,173519390,9370,9370,9370,9370,214
20240430,113200,171514210,9370,9370,9370,9370,0
20240430,113100,171514210,9370,9370,9370,9370,1
20240430,113000,171504840,9380,9380,9380,9380,0
20240430,112900,171504840,9380,9380,9380,9380,0
20240430,112800,171504840,9380,9380,9380,9380,0
20240430,112700,171504840,9380,9380,9380,9380,0
20240430,112600,171504840,9380,9380,9380,9380,1
20240430,112500,171495460,9420,9420,9420,9420,0
20240430,112400,171495460,9420,9420,9420,9420,0
20240430,112300,171495460,9420,9410,9420,9410,5
20240430,112200,171448370,9380,9380,9380,9380,0
20240430,112100,171448370,9380,9380,9380,9380,0
20240430,112000,171448370,9380,9380,9380,9380,0
20240430,111900,171448370,9380,9380,9380,9380,2
20240430,111800,171429610,9370,9370,9370,9370,0
20240430,111700,171429610,9370,9370,9370,9370,0
20240430,111600,171429610,9370,9370,9370,9370,0
20240430,111500,171429610,9370,9370,9370,9370,0
20240430,111400,171429610,9370,9370,9370,9370,0
20240430,111300,171429610,9370,9370,9370,9370,96
20240430,111200,170530090,9380,9380,9380,9380,0
20240430,111100,170530090,9380,9380,9380,9380,138
20240430,111000,169235650,9380,9380,9380,9380,3
20240430,110900,169207510,9380,9380,9380,9380,2
20240430,110800,169188750,9380,9380,9380,9380,0
20240430,110700,169188750,9380,9380,9380,9380,0
20240430,110600,169188750,9380,9380,9380,9380,0
20240430,110500,169188750,9380,9380,9380,9380,0
20240430,110400,169188750,9380,9380,9380,9380,0
20240430,110300,169188750,9380,9380,9380,9380,0
20240430,110200,169188750,9380,9380,9380,9380,0
20240430,110100,169188750,9380,9380,9380,9380,0
20240430,110000,169188750,9380,9380,9380,9380,8
20240430,105900,169113710,9380,9380,9380,9380,0
20240430,105800,169113710,9380,9380,9380,9380,1
20240430,105700,169104330,9370,9370,9370,9370,0
20240430,105600,169104330,9370,9400,9400,9370,21
20240430,105500,168907330,9400,9400,9400,9400,0
20240430,105400,168907330,9400,9400,9400,9400,0
20240430,105300,168907330,9400,9400,9400,9400,5
20240430,105200,168860330,9400,9400,9400,9400,0
20240430,105100,168860330,9400,9400,9400,9400,20
20240430,105000,168672330,9400,9400,9400,9400,0
20240430,104900,168672330,9400,9400,9400,9400,3
20240430,104800,168644130,9400,9400,9400,9400,0
20240430,104700,168644130,9400,9400,9400,9400,0
20240430,104600,168644130,9400,9400,9400,9400,0
20240430,104500,168644130,9400,9400,9400,9400,20
20240430,104400,168456130,9400,9400,9400,9400,0
20240430,104300,168456130,9400,9400,9400,9400,0
20240430,104200,168456130,9400,9400,9400,9400,0
20240430,104100,168456130,9400,9400,9400,9400,1
20240430,104000,168446730,9400,9400,9400,9400,0
20240430,103900,168446730,9400,9400,9400,9400,0
20240430,103800,168446730,9400,9400,9400,9400,0
20240430,103700,168446730,9400,9400,9400,9400,0
20240430,103600,168446730,9400,9400,9400,9400,0
20240430,103500,168446730,9400,9400,9400,9400,100
20240430,103400,167506730,9410,9410,9410,9410,0
20240430,103300,167506730,9410,9410,9410,9410,0
20240430,103200,167506730,9410,9420,9420,9410,559
20240430,103100,162246290,9420,9420,9420,9420,90
20240430,103000,161398490,9420,9420,9420,9420,0
20240430,102900,161398490,9420,9420,9420,9420,1
20240430,102800,161389070,9420,9470,9470,9420,645
20240430,102700,155310650,9480,9480,9480,9480,0
20240430,102600,155310650,9480,9480,9480,9480,0
20240430,102500,155310650,9480,9480,9480,9480,0
20240430,102400,155310650,9480,9480,9480,9480,0
20240430,102300,155310650,9480,9480,9480,9480,0
20240430,102200,155310650,9480,9440,9480,9440,5
20240430,102100,155263340,9460,9460,9460,9460,0
20240430,102000,155263340,9460,9460,9460,9460,0
20240430,101900,155263340,9460,9460,9460,9460,0
20240430,101800,155263340,9460,9450,9460,9450,100
20240430,101700,154317350,9470,9430,9470,9430,2
20240430,101600,154298450,9440,9440,9440,9440,0
20240430,101500,154298450,9440,9440,9440,9440,0
20240430,101400,154298450,9440,9440,9440,9440,0
20240430,101300,154298450,9440,9440,9440,9440,0
20240430,101200,154298450,9440,9440,9440,9440,15
20240430,101100,154156850,9440,9440,9440,9440,0
20240430,101000,154156850,9440,9440,9440,9440,0
20240430,100900,154156850,9440,9440,9440,9440,1
20240430,100800,154147410,9440,9440,9440,9440,0
20240430,100700,154147410,9440,9440,9440,9440,384
20240430,100600,150522450,9430,9460,9460,9430,1094
20240430,100500,140189190,9480,9480,9480,9480,0
20240430,100400,140189190,9480,9480,9480,9480,0
20240430,100300,140189190,9480,9480,9480,9480,0
20240430,100200,140189190,9480,9480,9480,9480,1
20240430,100100,140179710,9480,9480,9480,9480,0
20240430,100000,140179710,9480,9480,9480,9480,0
20240430,095900,140179710,9480,9480,9480,9480,2
20240430,095800,140160750,9480,9480,9480,9480,30
20240430,095700,139876350,9460,9460,9460,9460,0
20240430,095600,139876350,9460,9460,9460,9460,347
20240430,095500,136593730,9460,9460,9460,9460,11
20240430,095400,136489670,9470,9470,9470,9470,0
20240430,095300,136489670,9470,9470,9470,9470,0
20240430,095200,136489670,9470,9470,9470,9470,0
20240430,095100,136489670,9470,9470,9470,9470,0
20240430,095000,136489670,9470,9470,9470,9470,0
20240430,094900,136489670,9470,9470,9470,9470,0
20240430,094800,136489670,9470,9470,9470,9470,457
20240430,094700,132161880,9470,9470,9470,9470,128
20240430,094600,130949720,9470,9480,9480,9470,534
20240430,094500,125891410,9500,9500,9500,9500,0
20240430,094400,125891410,9500,9500,9500,9500,0
20240430,094300,125891410,9500,9500,9500,9500,0
20240430,094200,125891410,9500,9500,9500,9500,0
20240430,094100,125891410,9500,9500,9500,9500,532
20240430,094000,120837410,9500,9500,9500,9500,22
20240430,093900,120628410,9490,9490,9490,9490,239
20240430,093800,118360300,9530,9530,9530,9530,0
20240430,093700,118360300,9530,9530,9530,9530,0
20240430,093600,118360300,9530,9530,9530,9530,0
20240430,093500,118360300,9530,9530,9530,9530,0
20240430,093400,118360300,9530,9530,9530,9530,0
20240430,093300,118360300,9530,9530,9530,9530,0
20240430,093200,118360300,9530,9530,9530,9530,0
20240430,093100,118360300,9530,9530,9530,9530,0
20240430,093000,118360300,9530,9530,9530,9530,0
20240430,092900,118360300,9530,9530,9530,9530,0
20240430,092800,118360300,9530,9530,9530,9530,500
20240430,092700,113595300,9510,9510,9510,9510,34
20240430,092600,113271960,9510,9510,9510,9510,0
20240430,092500,113271960,9510,9510,9510,9510,1
20240430,092400,113262450,9460,9460,9460,9460,0
20240430,092300,113262450,9460,9460,9460,9460,0
20240430,092200,113262450,9460,9460,9460,9460,0
20240430,092100,113262450,9460,9460,9460,9460,0
20240430,092000,113262450,9460,9490,9490,9460,500
20240430,091900,108526300,9490,9490,9490,9490,2
20240430,091800,108507320,9480,9480,9480,9480,0
20240430,091700,108507320,9480,9480,9480,9480,1
20240430,091600,108497840,9480,9480,9480,9480,234
20240430,091500,106279520,9480,9480,9480,9480,58
20240430,091400,105729680,9480,9480,9480,9480,100
20240430,091300,104781680,9470,9470,9470,9470,175
20240430,091200,103124430,9470,9500,9500,9470,460
20240430,091100,98763290,9500,9530,9530,9500,100
20240430,091000,97813260,9550,9520,9550,9520,628
20240430,090900,91818950,9550,9550,9550,9550,0
20240430,090800,91818950,9550,9550,9550,9550,406
20240430,090700,87941650,9550,9530,9550,9500,855
20240430,090600,79783810,9530,9520,9530,9520,645
20240430,090500,73640130,9520,9520,9520,9510,1159
20240430,090400,62616550,9480,9510,9520,9480,167
20240430,090300,61028000,9510,9510,9510,9510,1051
20240430,090200,51032990,9510,9510,9510,9510,0
20240430,090100,51032990,9510,9510,9510,9510,3
20240430,090000,51004460,9500,9410,9500,9410,5402