stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,195300,2904982755,4200,4200,4200,4200,3248
20240430,195200,2904982755,4200,4200,4200,4200,0
20240430,195100,2904982755,4200,4200,4200,4200,0
20240430,195000,2904982755,4200,4200,4200,4200,0
20240430,194900,2904982755,4200,4200,4200,4200,0
20240430,194800,2904982755,4200,4200,4200,4200,0
20240430,194700,2904982755,4200,4200,4200,4200,0
20240430,194600,2904982755,4200,4200,4200,4200,0
20240430,194500,2904982755,4200,4200,4200,4200,0
20240430,194400,2904982755,4200,4200,4200,4200,0
20240430,194300,2904982755,4200,4200,4200,4200,0
20240430,194200,2904982755,4200,4200,4200,4200,0
20240430,194100,2904982755,4200,4200,4200,4200,0
20240430,194000,2904982755,4200,4200,4200,4200,0
20240430,193900,2904982755,4200,4200,4200,4200,0
20240430,193800,2904982755,4200,4200,4200,4200,0
20240430,193700,2904982755,4200,4200,4200,4200,0
20240430,193600,2904982755,4200,4200,4200,4200,0
20240430,193500,2904982755,4200,4200,4200,4200,0
20240430,193400,2904982755,4200,4200,4200,4200,0
20240430,193300,2904982755,4200,4200,4200,4200,0
20240430,193200,2904982755,4200,4200,4200,4200,0
20240430,193100,2904982755,4200,4200,4200,4200,0
20240430,193000,2904982755,4200,4200,4200,4200,0
20240430,192900,2904982755,4200,4200,4200,4200,0
20240430,192800,2904982755,4200,4200,4200,4200,0
20240430,192700,2904982755,4200,4200,4200,4200,0
20240430,192600,2904982755,4200,4200,4200,4200,0
20240430,192500,2904982755,4200,4200,4200,4200,0
20240430,192400,2904982755,4200,4200,4200,4200,0
20240430,192300,2904982755,4200,4200,4200,4200,3248
20240430,192200,2904982755,4200,4200,4200,4200,0
20240430,192100,2904982755,4200,4200,4200,4200,0
20240430,192000,2904982755,4200,4200,4200,4200,0
20240430,191900,2904982755,4200,4200,4200,4200,0
20240430,191800,2904982755,4200,4200,4200,4200,0
20240430,191700,2904982755,4200,4200,4200,4200,0
20240430,191600,2904982755,4200,4200,4200,4200,0
20240430,191500,2904982755,4200,4200,4200,4200,0
20240430,191400,2904982755,4200,4200,4200,4200,0
20240430,191300,2904982755,4200,4200,4200,4200,0
20240430,191200,2904982755,4200,4200,4200,4200,0
20240430,191100,2904982755,4200,4200,4200,4200,0
20240430,191000,2904982755,4200,4200,4200,4200,0
20240430,190900,2904982755,4200,4200,4200,4200,0
20240430,190800,2904982755,4200,4200,4200,4200,0
20240430,190700,2904982755,4200,4200,4200,4200,0
20240430,190600,2904982755,4200,4200,4200,4200,0
20240430,190500,2904982755,4200,4200,4200,4200,0
20240430,190400,2904982755,4200,4200,4200,4200,0
20240430,190300,2904982755,4200,4200,4200,4200,0
20240430,190200,2904982755,4200,4200,4200,4200,0
20240430,190100,2904982755,4200,4200,4200,4200,0
20240430,190000,2904982755,4200,4200,4200,4200,0
20240430,185900,2904982755,4200,4200,4200,4200,0
20240430,185800,2904982755,4200,4200,4200,4200,0
20240430,185700,2904982755,4200,4200,4200,4200,0
20240430,185600,2904982755,4200,4200,4200,4200,0
20240430,185500,2904982755,4200,4200,4200,4200,0
20240430,185400,2904982755,4200,4200,4200,4200,0
20240430,185300,2904982755,4200,4200,4200,4200,3248
20240430,185200,2904982755,4200,4200,4200,4200,0
20240430,185100,2904982755,4200,4200,4200,4200,0
20240430,185000,2904982755,4200,4200,4200,4200,0
20240430,184900,2904982755,4200,4200,4200,4200,0
20240430,184800,2904982755,4200,4200,4200,4200,0
20240430,184700,2904982755,4200,4200,4200,4200,0
20240430,184600,2904982755,4200,4200,4200,4200,0
20240430,184500,2904982755,4200,4200,4200,4200,0
20240430,184400,2904982755,4200,4200,4200,4200,0
20240430,184300,2904982755,4200,4200,4200,4200,0
20240430,184200,2904982755,4200,4200,4200,4200,0
20240430,184100,2904982755,4200,4200,4200,4200,0
20240430,184000,2904982755,4200,4200,4200,4200,0
20240430,183900,2904982755,4200,4200,4200,4200,0
20240430,183800,2904982755,4200,4200,4200,4200,0
20240430,183700,2904982755,4200,4200,4200,4200,0
20240430,183600,2904982755,4200,4200,4200,4200,0
20240430,183500,2904982755,4200,4200,4200,4200,0
20240430,183400,2904982755,4200,4200,4200,4200,0
20240430,183300,2904982755,4200,4200,4200,4200,0
20240430,183200,2904982755,4200,4200,4200,4200,0
20240430,183100,2904982755,4200,4200,4200,4200,0
20240430,183000,2904982755,4200,4200,4200,4200,0
20240430,182900,2904982755,4200,4200,4200,4200,0
20240430,182800,2904982755,4200,4200,4200,4200,0
20240430,182700,2904982755,4200,4200,4200,4200,0
20240430,182600,2904982755,4200,4200,4200,4200,0
20240430,182500,2904982755,4200,4200,4200,4200,0
20240430,182400,2904982755,4200,4200,4200,4200,0
20240430,182300,2904982755,4200,4200,4200,4200,3248
20240430,182200,2904982755,4200,4200,4200,4200,0
20240430,182100,2904982755,4200,4200,4200,4200,0
20240430,182000,2904982755,4200,4200,4200,4200,0
20240430,181900,2904982755,4200,4200,4200,4200,0
20240430,181800,2904982755,4200,4200,4200,4200,0
20240430,181700,2904982755,4200,4200,4200,4200,0
20240430,181600,2904982755,4200,4200,4200,4200,0
20240430,181500,2904982755,4200,4200,4200,4200,0
20240430,181400,2904982755,4200,4200,4200,4200,0
20240430,181300,2904982755,4200,4200,4200,4200,0
20240430,181200,2904982755,4200,4200,4200,4200,0
20240430,181100,2904982755,4200,4200,4200,4200,0
20240430,181000,2904982755,4200,4200,4200,4200,0
20240430,180900,2904982755,4200,4200,4200,4200,0
20240430,180800,2904982755,4200,4200,4200,4200,0
20240430,180700,2904982755,4200,4200,4200,4200,0
20240430,180600,2904982755,4200,4200,4200,4200,0
20240430,180500,2904982755,4200,4200,4200,4200,0
20240430,180400,2904982755,4200,4200,4200,4200,0
20240430,180300,2904982755,4200,4200,4200,4200,0
20240430,180200,2904982755,4200,4200,4200,4200,0
20240430,180100,2904982755,4200,4200,4200,4200,0
20240430,180000,2904982755,4200,4200,4200,4200,0
20240430,175900,2904982755,4200,4200,4200,4200,0
20240430,175800,2904982755,4200,4200,4200,4200,0
20240430,175700,2904982755,4200,4200,4200,4200,0
20240430,175600,2904982755,4200,4200,4200,4200,0
20240430,175500,2904982755,4200,4200,4200,4200,0
20240430,175400,2904982755,4200,4200,4200,4200,0
20240430,175300,2904982755,4200,4200,4200,4200,3248
20240430,175200,2904982755,4200,4200,4200,4200,0
20240430,175100,2904982755,4200,4200,4200,4200,0
20240430,175000,2904982755,4200,4200,4200,4200,0
20240430,174900,2904982755,4200,4200,4200,4200,0
20240430,174800,2904982755,4200,4200,4200,4200,0
20240430,174700,2904982755,4200,4200,4200,4200,0
20240430,174600,2904982755,4200,4200,4200,4200,0
20240430,174500,2904982755,4200,4200,4200,4200,0
20240430,174400,2904982755,4200,4200,4200,4200,0
20240430,174300,2904982755,4200,4200,4200,4200,0
20240430,174200,2904982755,4200,4200,4200,4200,0
20240430,174100,2904982755,4200,4200,4200,4200,0
20240430,174000,2904982755,4200,4200,4200,4200,0
20240430,173900,2904982755,4200,4200,4200,4200,0
20240430,173800,2904982755,4200,4200,4200,4200,0
20240430,173700,2904982755,4200,4200,4200,4200,0
20240430,173600,2904982755,4200,4200,4200,4200,0
20240430,173500,2904982755,4200,4200,4200,4200,0
20240430,173400,2904982755,4200,4200,4200,4200,0
20240430,173300,2904982755,4200,4200,4200,4200,0
20240430,173200,2904982755,4200,4200,4200,4200,0
20240430,173100,2904982755,4200,4200,4200,4200,0
20240430,173000,2904982755,4200,4200,4200,4200,0
20240430,172900,2904982755,4200,4200,4200,4200,0
20240430,172800,2904982755,4200,4200,4200,4200,0
20240430,172700,2904982755,4200,4200,4200,4200,0
20240430,172600,2904982755,4200,4200,4200,4200,0
20240430,172500,2904982755,4200,4200,4200,4200,0
20240430,172400,2904982755,4200,4200,4200,4200,0
20240430,172300,2904982755,4200,4200,4200,4200,3248
20240430,172200,2904982755,4200,4200,4200,4200,0
20240430,172100,2904982755,4200,4200,4200,4200,0
20240430,172000,2904982755,4200,4200,4200,4200,0
20240430,171900,2904982755,4200,4200,4200,4200,0
20240430,171800,2904982755,4200,4200,4200,4200,0
20240430,171700,2904982755,4200,4200,4200,4200,0
20240430,171600,2904982755,4200,4200,4200,4200,0
20240430,171500,2904982755,4200,4200,4200,4200,0
20240430,171400,2904982755,4200,4200,4200,4200,0
20240430,171300,2904982755,4200,4200,4200,4200,0
20240430,171200,2904982755,4200,4200,4200,4200,0
20240430,171100,2904982755,4200,4200,4200,4200,0
20240430,171000,2904982755,4200,4200,4200,4200,0
20240430,170900,2904982755,4200,4200,4200,4200,0
20240430,170800,2904982755,4200,4200,4200,4200,0
20240430,170700,2904982755,4200,4200,4200,4200,0
20240430,170600,2904982755,4200,4200,4200,4200,0
20240430,170500,2904982755,4200,4200,4200,4200,0
20240430,170400,2904982755,4200,4200,4200,4200,0
20240430,170300,2904982755,4200,4200,4200,4200,0
20240430,170200,2904982755,4200,4200,4200,4200,0
20240430,170100,2904982755,4200,4200,4200,4200,0
20240430,170000,2904982755,4200,4200,4200,4200,0
20240430,165900,2904982755,4200,4200,4200,4200,0
20240430,165800,2904982755,4200,4200,4200,4200,0
20240430,165700,2904982755,4200,4200,4200,4200,0
20240430,165600,2904982755,4200,4200,4200,4200,0
20240430,165500,2904982755,4200,4200,4200,4200,0
20240430,165400,2904982755,4200,4200,4200,4200,0
20240430,165300,2904982755,4200,4200,4200,4200,3248
20240430,165200,2904982755,4200,4200,4200,4200,0
20240430,165100,2904982755,4200,4200,4200,4200,0
20240430,165000,2904982755,4200,4200,4200,4200,0
20240430,164900,2904982755,4200,4200,4200,4200,0
20240430,164800,2904982755,4200,4200,4200,4200,0
20240430,164700,2904982755,4200,4200,4200,4200,0
20240430,164600,2904982755,4200,4200,4200,4200,0
20240430,164500,2904982755,4200,4200,4200,4200,0
20240430,164400,2904982755,4200,4200,4200,4200,0
20240430,164300,2904982755,4200,4200,4200,4200,0
20240430,164200,2904982755,4200,4200,4200,4200,0
20240430,164100,2904982755,4200,4200,4200,4200,0
20240430,164000,2904982755,4200,4200,4200,4200,0
20240430,163900,2904982755,4200,4200,4200,4200,0
20240430,163800,2904982755,4200,4200,4200,4200,0
20240430,163700,2904982755,4200,4200,4200,4200,0
20240430,163600,2904982755,4200,4200,4200,4200,0
20240430,163500,2904982755,4200,4200,4200,4200,0
20240430,163400,2904982755,4200,4200,4200,4200,0
20240430,163300,2904982755,4200,4200,4200,4200,0
20240430,163200,2904982755,4200,4200,4200,4200,0
20240430,163100,2904982755,4200,4200,4200,4200,0
20240430,163000,2904982755,4200,4200,4200,4200,0
20240430,162900,2904982755,4200,4200,4200,4200,0
20240430,162800,2904982755,4200,4200,4200,4200,0
20240430,162700,2904982755,4200,4200,4200,4200,0
20240430,162600,2904982755,4200,4200,4200,4200,0
20240430,162500,2904982755,4200,4200,4200,4200,0
20240430,162400,2904982755,4200,4200,4200,4200,0
20240430,162300,2904982755,4200,4200,4200,4200,3248
20240430,162200,2904982755,4200,4200,4200,4200,0
20240430,162100,2904982755,4200,4200,4200,4200,0
20240430,162000,2904982755,4200,4200,4200,4200,0
20240430,161900,2904982755,4200,4200,4200,4200,0
20240430,161800,2904982755,4200,4200,4200,4200,0
20240430,161700,2904982755,4200,4200,4200,4200,0
20240430,161600,2904982755,4200,4200,4200,4200,0
20240430,161500,2904982755,4200,4200,4200,4200,0
20240430,161400,2904982755,4200,4200,4200,4200,0
20240430,161300,2904982755,4200,4200,4200,4200,0
20240430,161200,2904982755,4200,4200,4200,4200,0
20240430,161100,2904982755,4200,4200,4200,4200,0
20240430,161000,2904982755,4200,4200,4200,4200,0
20240430,160900,2904982755,4200,4200,4200,4200,0
20240430,160800,2904982755,4200,4200,4200,4200,0
20240430,160700,2904982755,4200,4200,4200,4200,0
20240430,160600,2904982755,4200,4200,4200,4200,0
20240430,160500,2904982755,4200,4200,4200,4200,0
20240430,160400,2904982755,4200,4200,4200,4200,0
20240430,160300,2904982755,4200,4200,4200,4200,0
20240430,160200,2904982755,4200,4200,4200,4200,0
20240430,160100,2904982755,4200,4200,4200,4200,0
20240430,160000,2904982755,4200,4200,4200,4200,0
20240430,155900,2904982755,4200,4200,4200,4200,0
20240430,155800,2904982755,4200,4200,4200,4200,0
20240430,155700,2904982755,4200,4200,4200,4200,0
20240430,155600,2904982755,4200,4200,4200,4200,0
20240430,155500,2904982755,4200,4200,4200,4200,0
20240430,155400,2904982755,4200,4200,4200,4200,0
20240430,155300,2904982755,4200,4200,4200,4200,3248
20240430,155200,2904982755,4200,4200,4200,4200,0
20240430,155100,2904982755,4200,4200,4200,4200,0
20240430,155000,2904982755,4200,4200,4200,4200,0
20240430,154900,2904982755,4200,4200,4200,4200,0
20240430,154800,2904982755,4200,4200,4200,4200,0
20240430,154700,2904982755,4200,4200,4200,4200,0
20240430,154600,2904982755,4200,4200,4200,4200,0
20240430,154500,2904982755,4200,4200,4200,4200,0
20240430,154400,2904982755,4200,4200,4200,4200,0
20240430,154300,2904982755,4200,4200,4200,4200,0
20240430,154200,2904982755,4200,4200,4200,4200,0
20240430,154100,2904982755,4200,4200,4200,4200,0
20240430,154000,2904982755,4200,4200,4200,4200,0
20240430,153900,2904982755,4200,4200,4200,4200,0
20240430,153800,2904982755,4200,4200,4200,4200,0
20240430,153700,2904982755,4200,4200,4200,4200,0
20240430,153600,2904982755,4200,4200,4200,4200,0
20240430,153500,2904982755,4200,4200,4200,4200,0
20240430,153400,2904982755,4200,4200,4200,4200,0
20240430,153300,2904982755,4200,4200,4200,4200,0
20240430,153200,2904982755,4200,4200,4200,4200,0
20240430,153100,2904982755,4200,4200,4200,4200,0
20240430,153000,2904982755,4200,4200,4200,4200,3248
20240430,152900,2891341155,4200,4200,4200,4200,0
20240430,152800,2891341155,4200,4200,4200,4200,0
20240430,152700,2891341155,4200,4200,4200,4200,0
20240430,152600,2891341155,4200,4200,4200,4200,0
20240430,152500,2891341155,4200,4200,4200,4200,0
20240430,152400,2891341155,4200,4200,4200,4200,0
20240430,152300,2891341155,4200,4200,4200,4200,0
20240430,152200,2891341155,4200,4200,4200,4200,0
20240430,152100,2891341155,4200,4200,4200,4200,0
20240430,152000,2891341155,4200,4200,4200,4200,0
20240430,151900,2891341155,4200,4205,4205,4180,331
20240430,151800,2889957340,4205,4205,4205,4185,234
20240430,151700,2888977990,4180,4180,4180,4180,0
20240430,151600,2888977990,4180,4180,4180,4180,5
20240430,151500,2888957090,4215,4185,4215,4180,1533
20240430,151400,2882521685,4185,4185,4185,4185,221
20240430,151300,2881596800,4200,4195,4200,4195,2001
20240430,151200,2873197600,4195,4195,4195,4195,0
20240430,151100,2873197600,4195,4180,4195,4180,2
20240430,151000,2873189225,4180,4180,4180,4180,93
20240430,150900,2872800485,4180,4180,4180,4180,0
20240430,150800,2872800485,4180,4180,4180,4180,1
20240430,150700,2872796305,4180,4180,4180,4180,0
20240430,150600,2872796305,4180,4180,4180,4180,0
20240430,150500,2872796305,4180,4180,4180,4160,1071
20240430,150400,2868325565,4180,4190,4205,4180,1537
20240430,150300,2861892625,4215,4205,4215,4185,20
20240430,150200,2861808720,4205,4195,4205,4195,65
20240430,150100,2861535410,4200,4195,4210,4180,1110
20240430,150000,2856865310,4210,4180,4210,4180,320
20240430,145900,2855522360,4150,4150,4150,4150,2
20240430,145800,2855514060,4160,4145,4160,4145,6
20240430,145700,2855489175,4145,4130,4145,4125,1065
20240430,145600,2851088275,4115,4115,4115,4115,114
20240430,145500,2850619165,4135,4135,4135,4135,0
20240430,145400,2850619165,4135,4115,4135,4115,102
20240430,145300,2850199395,4115,4115,4115,4115,0
20240430,145200,2850199395,4115,4115,4115,4115,0
20240430,145100,2850199395,4115,4115,4115,4115,476
20240430,145000,2848240655,4115,4115,4115,4115,30
20240430,144900,2848117205,4115,4115,4115,4115,0
20240430,144800,2848117205,4115,4125,4125,4115,1008
20240430,144700,2843962655,4125,4130,4130,4125,218
20240430,144600,2843062980,4145,4145,4150,4145,203
20240430,144500,2842221330,4145,4145,4145,4145,0
20240430,144400,2842221330,4145,4145,4145,4145,64
20240430,144300,2841956050,4150,4150,4150,4150,2
20240430,144200,2841947750,4150,4115,4150,4115,1059
20240430,144100,2837583815,4100,4100,4105,4100,383
20240430,144000,2836013505,4100,4105,4105,4100,200
20240430,143900,2835193430,4120,4120,4120,4120,1
20240430,143800,2835189310,4120,4120,4120,4120,0
20240430,143700,2835189310,4120,4110,4120,4110,1577
20240430,143600,2828706180,4100,4100,4100,4085,3528
20240430,143500,2814257205,4100,4100,4100,4100,51
20240430,143400,2814048105,4120,4120,4120,4120,1
20240430,143300,2814043985,4100,4100,4120,4100,1755
20240430,143200,2806848445,4125,4125,4125,4125,1
20240430,143100,2806844320,4125,4115,4125,4100,2929
20240430,143000,2794819885,4130,4130,4130,4130,0
20240430,142900,2794819885,4130,4130,4130,4125,120
20240430,142800,2794324605,4130,4130,4130,4130,50
20240430,142700,2794118105,4130,4110,4130,4110,143
20240430,142600,2793530355,4110,4125,4125,4110,440
20240430,142500,2791718165,4130,4130,4135,4125,222
20240430,142400,2790802050,4135,4130,4135,4130,72
20240430,142300,2790504630,4135,4135,4135,4130,37
20240430,142200,2790351680,4140,4140,4145,4140,912
20240430,142100,2786575995,4145,4150,4150,4145,1001
20240430,142000,2782425300,4150,4160,4160,4150,3
20240430,141900,2782412840,4160,4150,4165,4150,110
20240430,141800,2781956225,4165,4150,4165,4150,177
20240430,141700,2781221660,4150,4155,4155,4150,50
20240430,141600,2781014130,4180,4180,4180,4180,1
20240430,141500,2781009950,4190,4190,4190,4190,0
20240430,141400,2781009950,4190,4190,4190,4190,1
20240430,141300,2781005760,4150,4150,4150,4150,207
20240430,141200,2780146710,4190,4195,4195,4150,102
20240430,141100,2779723325,4150,4150,4150,4150,0
20240430,141000,2779723325,4150,4150,4150,4150,428
20240430,140900,2777947125,4150,4165,4165,4150,1129
20240430,140800,2773256755,4170,4170,4170,4170,48
20240430,140700,2773056595,4170,4175,4175,4170,181
20240430,140600,2772301820,4175,4175,4175,4175,480
20240430,140500,2770297820,4175,4180,4180,4175,198
20240430,140400,2769470290,4190,4190,4190,4190,0
20240430,140300,2769470290,4190,4190,4190,4185,96
20240430,140200,2769068110,4205,4205,4205,4205,0
20240430,140100,2769068110,4205,4205,4205,4205,3
20240430,140000,2769055495,4215,4215,4215,4215,1
20240430,135900,2769051280,4225,4195,4230,4195,23
20240430,135800,2768954700,4195,4185,4195,4180,15
20240430,135700,2768891910,4180,4190,4190,4180,241
20240430,135600,2767882945,4195,4215,4215,4195,847
20240430,135500,2764328110,4210,4210,4210,4210,23
20240430,135400,2764231280,4210,4215,4215,4210,234
20240430,135300,2763244975,4215,4215,4215,4215,18
20240430,135200,2763169105,4215,4215,4215,4215,1
20240430,135100,2763164890,4225,4225,4225,4225,137
20240430,135000,2762586065,4235,4235,4235,4235,10
20240430,134900,2762543715,4235,4235,4235,4235,1
20240430,134800,2762539480,4235,4235,4235,4225,95
20240430,134700,2762138035,4235,4230,4235,4230,2
20240430,134600,2762129570,4230,4230,4230,4230,102
20240430,134500,2761698110,4225,4240,4240,4225,535
20240430,134400,2759433870,4235,4240,4240,4235,227
20240430,134300,2758472345,4240,4195,4240,4195,11721
20240430,134200,2709121005,4180,4185,4185,4180,110
20240430,134100,2708661095,4200,4200,4200,4185,43
20240430,134000,2708480510,4205,4205,4205,4205,0
20240430,133900,2708480510,4205,4205,4205,4205,0
20240430,133800,2708480510,4205,4205,4205,4205,0
20240430,133700,2708480510,4205,4205,4205,4205,0
20240430,133600,2708480510,4205,4180,4205,4180,511
20240430,133500,2706332400,4180,4170,4180,4170,845
20240430,133400,2702808735,4170,4170,4170,4170,16
20240430,133300,2702742015,4170,4170,4170,4170,10
20240430,133200,2702700315,4170,4175,4175,4170,2
20240430,133100,2702691970,4175,4175,4175,4175,9
20240430,133000,2702654395,4175,4175,4175,4175,60
20240430,132900,2702403895,4175,4175,4175,4175,80
20240430,132800,2702069895,4175,4175,4175,4175,0
20240430,132700,2702069895,4175,4150,4175,4145,305
20240430,132600,2700801785,4145,4150,4150,4145,240
20240430,132500,2699805890,4155,4160,4160,4155,13
20240430,132400,2699751865,4160,4160,4160,4160,3
20240430,132300,2699739385,4160,4160,4160,4160,23
20240430,132200,2699643705,4160,4160,4160,4160,20
20240430,132100,2699560505,4160,4160,4160,4160,0
20240430,132000,2699560505,4160,4150,4160,4150,1156
20240430,131900,2694762995,4150,4150,4150,4150,1243
20240430,131800,2689604545,4150,4170,4170,4150,1887
20240430,131700,2681757820,4170,4170,4170,4170,101
20240430,131600,2681336650,4175,4175,4175,4175,72
20240430,131500,2681036050,4175,4175,4175,4175,0
20240430,131400,2681036050,4175,4175,4175,4175,160
20240430,131300,2680368050,4185,4190,4190,4185,162
20240430,131200,2679689525,4205,4205,4205,4205,0
20240430,131100,2679689525,4205,4200,4205,4200,8
20240430,131000,2679655920,4200,4205,4210,4195,103
20240430,130900,2679223410,4200,4205,4205,4200,378
20240430,130800,2677635805,4200,4200,4200,4200,263
20240430,130700,2676531205,4200,4200,4205,4200,44
20240430,130600,2676346400,4210,4210,4210,4210,0
20240430,130500,2676346400,4210,4210,4210,4210,1
20240430,130400,2676342190,4200,4190,4200,4190,236
20240430,130300,2675352770,4195,4175,4195,4175,2
20240430,130200,2675344400,4195,4195,4195,4195,51
20240430,130100,2675130455,4180,4170,4185,4165,594
20240430,130000,2672647570,4185,4185,4185,4185,30
20240430,125900,2672522020,4185,4165,4185,4165,312
20240430,125800,2671218005,4160,4160,4160,4160,549
20240430,125700,2668934165,4165,4180,4180,4165,112
20240430,125600,2668467220,4165,4185,4185,4165,1074
20240430,125500,2663988035,4175,4175,4175,4175,253
20240430,125400,2662931760,4175,4175,4175,4175,10
20240430,125300,2662890010,4195,4195,4195,4170,552
20240430,125200,2660588120,4175,4175,4175,4175,596
20240430,125100,2658099820,4195,4190,4195,4180,600
20240430,125000,2655588375,4195,4190,4195,4190,409
20240430,124900,2653874655,4200,4175,4200,4175,698
20240430,124800,2650960480,4165,4180,4185,4165,704
20240430,124700,2648022235,4185,4190,4195,4180,5533
20240430,124600,2624877680,4195,4195,4195,4190,576
20240430,124500,2622464055,4190,4195,4200,4190,737
20240430,124400,2619372170,4200,4210,4210,4195,73
20240430,124300,2619065645,4195,4200,4210,4190,1594
20240430,124200,2612378155,4200,4220,4220,4195,781
20240430,124100,2609099480,4210,4195,4225,4195,1008
20240430,124000,2604867210,4210,4220,4230,4190,6738
20240430,123900,2576562195,4230,4230,4230,4220,401
20240430,123800,2574868730,4225,4235,4245,4225,523
20240430,123700,2572652025,4245,4245,4250,4235,701
20240430,123600,2569674495,4240,4245,4250,4230,145
20240430,123500,2569059185,4235,4225,4245,4225,789
20240430,123400,2565723975,4225,4265,4270,4225,5153
20240430,123300,2543892845,4255,4255,4270,4250,1301
20240430,123200,2538346325,4260,4240,4265,4230,904
20240430,123100,2534505815,4230,4230,4240,4230,179
20240430,123000,2533747195,4240,4240,4240,4230,93
20240430,122900,2533353555,4230,4235,4240,4225,756
20240430,122800,2530155320,4240,4230,4245,4230,1471
20240430,122700,2523925625,4225,4225,4230,4225,105
20240430,122600,2523481755,4230,4230,4230,4220,402
20240430,122500,2521783815,4220,4220,4230,4220,967
20240430,122400,2517698735,4225,4230,4230,4205,281
20240430,122300,2516512080,4220,4195,4230,4195,493
20240430,122200,2514441640,4200,4215,4220,4195,780
20240430,122100,2511163555,4220,4215,4220,4205,650
20240430,122000,2508427775,4205,4215,4220,4205,170
20240430,121900,2507711500,4220,4170,4220,4160,1094
20240430,121800,2503130730,4185,4235,4245,4170,5358
20240430,121700,2480591105,4245,4230,4265,4215,1888
20240430,121600,2472604340,4235,4255,4255,4225,1280
20240430,121500,2467168515,4255,4245,4285,4245,992
20240430,121400,2462945125,4260,4280,4295,4240,1644
20240430,121300,2455932840,4290,4275,4295,4265,906
20240430,121200,2452045965,4265,4270,4275,4245,274
20240430,121100,2450876505,4270,4220,4280,4215,1257
20240430,121000,2445558190,4220,4245,4245,4220,6296
20240430,120900,2418965220,4245,4245,4245,4240,836
20240430,120800,2415420545,4245,4255,4265,4240,604
20240430,120700,2412857345,4265,4265,4280,4255,192
20240430,120600,2412039060,4265,4255,4290,4240,331
20240430,120500,2410630950,4255,4270,4270,4240,429
20240430,120400,2408808955,4275,4250,4280,4240,2170
20240430,120300,2399590495,4240,4250,4250,4240,214
20240430,120200,2398682865,4240,4290,4310,4240,3534
20240430,120100,2383589255,4290,4325,4350,4250,10897
20240430,120000,2336607930,4330,4260,4350,4250,10900
20240430,115900,2289754495,4260,4255,4260,4235,3609
20240430,115800,2274397390,4255,4260,4260,4245,99
20240430,115700,2273975790,4260,4220,4260,4215,2435
20240430,115600,2263690440,4225,4230,4235,4225,1226
20240430,115500,2258509715,4230,4235,4240,4225,388
20240430,115400,2256867830,4240,4230,4245,4205,2369
20240430,115300,2246861135,4225,4260,4325,4205,7433
20240430,115200,2215260755,4270,4255,4350,4250,6915
20240430,115100,2185520075,4255,4250,4265,4235,1193
20240430,115000,2180457170,4235,4275,4275,4225,686
20240430,114900,2177541790,4275,4255,4280,4205,3155
20240430,114800,2164208230,4255,4290,4290,4255,4447
20240430,114700,2145227580,4295,4315,4315,4295,65
20240430,114600,2144947790,4315,4330,4335,4270,10094
20240430,114500,2101401585,4330,4355,4355,4330,2638
20240430,114400,2089932975,4340,4350,4370,4335,2064
20240430,114300,2080969900,4360,4330,4385,4320,5838
20240430,114200,2055543830,4335,4270,4410,4250,20435
20240430,114100,1966369125,4250,4195,4250,4170,8135
20240430,114000,1932212095,4200,4245,4245,4180,6750
20240430,113900,1903844875,4250,4425,4450,4250,37088
20240430,113800,1741911885,4415,4215,4435,4195,23162
20240430,113700,1641418050,4205,4105,4215,4105,9211
20240430,113600,1603131645,4105,4145,4145,4100,6588
20240430,113500,1575977035,4145,4240,4240,4125,12327
20240430,113400,1524566290,4265,4245,4285,4235,1984
20240430,113300,1516094930,4230,4210,4245,4190,4363
20240430,113200,1497709545,4210,4220,4220,4185,4010
20240430,113100,1480861315,4225,4190,4235,4150,7558
20240430,113000,1449225640,4185,4310,4325,4185,8433
20240430,112900,1413369755,4320,4310,4325,4300,6461
20240430,112800,1385555905,4310,4340,4360,4310,6233
20240430,112700,1358543800,4330,4345,4355,4315,3149
20240430,112600,1344893055,4345,4320,4355,4310,3484
20240430,112500,1329816740,4340,4375,4380,4310,8909
20240430,112400,1291187755,4375,4345,4395,4315,12050
20240430,112300,1238868800,4340,4455,4490,4340,24246
20240430,112200,1131225900,4445,4335,4460,4320,23076
20240430,112100,1029170320,4355,4345,4360,4300,9288
20240430,112000,989004920,4350,4405,4405,4340,13363
20240430,111900,930750130,4390,4335,4405,4330,9259
20240430,111800,890373150,4345,4365,4520,4300,58387
20240430,111700,631928310,4400,4355,4515,4060,71302
20240430,111600,319415065,4365,4365,4365,4365,0
20240430,111500,319415065,4365,4260,4365,4220,5887
20240430,111400,293989755,4260,4050,4260,4050,10958
20240430,111300,248446400,4025,3995,4065,3995,4221
20240430,111200,231427475,3995,3950,3995,3950,1163
20240430,111100,226798325,3925,3925,3930,3920,288
20240430,111000,225667660,3960,3935,3960,3935,323
20240430,110900,224393020,3905,3905,3905,3905,0
20240430,110800,224393020,3905,3905,3905,3905,0
20240430,110700,224393020,3905,3905,3905,3905,0
20240430,110600,224393020,3905,3905,3905,3905,0
20240430,110500,224393020,3905,3905,3905,3905,0
20240430,110400,224393020,3905,3905,3905,3905,0
20240430,110300,224393020,3905,3920,3920,3905,155
20240430,110200,223786245,3905,3905,3905,3905,25
20240430,110100,223688620,3870,3975,3975,3870,241
20240430,110000,222736555,3975,3995,3995,3975,1111
20240430,105900,218316680,3995,3985,3995,3980,1038
20240430,105800,214180560,3980,3965,3980,3965,374
20240430,105700,212695820,3965,3955,3965,3955,29
20240430,105600,212581115,3950,3955,3955,3950,45
20240430,105500,212403350,3955,3950,3955,3950,27
20240430,105400,212296695,3950,3950,3950,3950,0
20240430,105300,212296695,3950,3935,3950,3935,321
20240430,105200,211033545,3935,3935,3935,3935,20
20240430,105100,210954845,3930,3920,3930,3920,640
20240430,105000,208442225,3910,3900,3910,3900,516
20240430,104900,206426990,3890,3885,3890,3885,68
20240430,104800,206162710,3890,3890,3890,3890,20
20240430,104700,206084910,3865,3865,3865,3865,52
20240430,104600,205883930,3865,3870,3890,3865,167
20240430,104500,205236920,3860,3860,3860,3860,0
20240430,104400,205236920,3860,3860,3860,3860,773
20240430,104300,202253140,3860,3860,3860,3860,10
20240430,104200,202214540,3860,3860,3860,3860,0
20240430,104100,202214540,3860,3855,3860,3855,2
20240430,104000,202206825,3860,3860,3860,3860,11
20240430,103900,202164365,3860,3870,3870,3860,12
20240430,103800,202117935,3870,3870,3870,3870,0
20240430,103700,202117935,3870,3870,3870,3870,0
20240430,103600,202117935,3870,3870,3870,3870,7
20240430,103500,202090845,3900,3870,3900,3855,472
20240430,103400,200267900,3870,3870,3870,3870,0
20240430,103300,200267900,3870,3870,3870,3870,0
20240430,103200,200267900,3870,3870,3870,3870,7
20240430,103100,200240810,3875,3875,3875,3875,2
20240430,103000,200233060,3875,3855,3875,3855,10
20240430,102900,200194330,3875,3875,3875,3875,1
20240430,102800,200190455,3855,3855,3855,3855,15
20240430,102700,200132630,3895,3895,3895,3895,0
20240430,102600,200132630,3895,3895,3895,3895,1
20240430,102500,200128735,3845,3905,3905,3845,2132
20240430,102400,191872070,3910,3910,3910,3910,1
20240430,102300,191868160,3910,3910,3910,3910,0
20240430,102200,191868160,3910,3880,3910,3880,26
20240430,102100,191767250,3910,3910,3910,3910,0
20240430,102000,191767250,3910,3910,3910,3910,0
20240430,101900,191767250,3910,3905,3910,3905,100
20240430,101800,191376585,3915,3915,3915,3915,30
20240430,101700,191259135,3915,3910,3915,3910,102
20240430,101600,190860080,3920,3920,3920,3920,1
20240430,101500,190856160,3850,3925,3925,3850,19
20240430,101400,190782680,3890,3930,3930,3890,932
20240430,101300,187152295,3930,3930,3930,3930,1
20240430,101200,187148365,3930,3930,3930,3930,0
20240430,101100,187148365,3930,3930,3935,3930,52
20240430,101000,186943950,3900,3895,3900,3895,201
20240430,100900,186161040,3895,3890,3895,3890,578
20240430,100800,183910610,3895,3885,3895,3885,80
20240430,100700,183599670,3860,3860,3860,3860,2
20240430,100600,183591950,3885,3880,3885,3880,98
20240430,100500,183211705,3880,3875,3880,3875,568
20240430,100400,181010605,3880,3880,3880,3880,0
20240430,100300,181010605,3880,3880,3880,3880,0
20240430,100200,181010605,3880,3880,3880,3880,0
20240430,100100,181010605,3880,3880,3880,3880,281
20240430,100000,179920325,3880,3880,3880,3880,0
20240430,095900,179920325,3880,3880,3880,3880,20
20240430,095800,179842725,3880,3880,3880,3880,236
20240430,095700,178927045,3880,3880,3880,3880,90
20240430,095600,178577845,3880,3880,3880,3880,20
20240430,095500,178500245,3880,3875,3880,3875,468
20240430,095400,176686510,3875,3860,3875,3860,233
20240430,095300,175787100,3860,3860,3860,3860,0
20240430,095200,175787100,3860,3860,3860,3860,0
20240430,095100,175787100,3860,3885,3885,3860,1275
20240430,095000,170859945,3885,3885,3885,3885,0
20240430,094900,170859945,3885,3885,3885,3885,0
20240430,094800,170859945,3885,3885,3885,3885,451
20240430,094700,169107810,3885,3890,3890,3885,42
20240430,094600,168944610,3885,3885,3885,3885,49
20240430,094500,168754245,3885,3870,3885,3870,96
20240430,094400,168382020,3870,3870,3870,3865,53
20240430,094300,168176915,3865,3870,3875,3865,1281
20240430,094200,163219260,3870,3870,3870,3870,100
20240430,094100,162832260,3870,3880,3880,3870,455
20240430,094000,161071360,3890,3915,3915,3890,764
20240430,093900,158092690,3930,3915,3930,3915,914
20240430,093800,154509665,3915,3895,3915,3890,77
20240430,093700,154209660,3895,3895,3895,3895,120
20240430,093600,153742260,3895,3895,3895,3895,0
20240430,093500,153742260,3895,3905,3905,3895,964
20240430,093400,149981660,3920,3920,3920,3905,24
20240430,093300,149887855,3910,3920,3920,3910,29
20240430,093200,149774445,3905,3925,3925,3905,34
20240430,093100,149641405,3925,3920,3930,3910,100
20240430,093000,149249420,3925,3930,3930,3905,162
20240430,092900,148613840,3925,3925,3925,3925,300
20240430,092800,147436340,3925,3900,3925,3900,651
20240430,092700,144887750,3905,3920,3920,3905,914
20240430,092600,141314990,3920,3920,3920,3910,33
20240430,092500,141185910,3910,3920,3920,3910,142
20240430,092400,140630640,3930,3930,3930,3930,0
20240430,092300,140630640,3930,3930,3930,3930,0
20240430,092200,140630640,3930,3910,3930,3910,60
20240430,092100,140395960,3900,3900,3900,3900,0
20240430,092000,140395960,3900,3900,3900,3900,219
20240430,091900,139541860,3930,3930,3930,3900,85
20240430,091800,139209890,3930,3980,3980,3930,661
20240430,091700,136604330,3980,3990,3990,3940,98
20240430,091600,136216420,3990,3910,3990,3910,1604
20240430,091500,129851595,3905,3905,3905,3905,9
20240430,091400,129816450,3900,3900,3900,3900,0
20240430,091300,129816450,3900,3965,3965,3900,392
20240430,091200,128281150,3890,3940,3940,3890,2070
20240430,091100,120144085,3940,3935,3950,3935,449
20240430,091000,118375085,3935,3950,3950,3885,3874
20240430,090900,103287660,3960,3950,3965,3950,13
20240430,090800,103236205,3950,3970,3970,3950,2829
20240430,090700,92046105,3975,4045,4045,3975,3731
20240430,090600,77104045,4045,3955,4045,3955,7210
20240430,090500,48390115,3955,3890,3955,3875,1764
20240430,090400,41489505,3850,3850,3850,3850,0
20240430,090300,41489505,3850,3830,3865,3830,574
20240430,090200,39278460,3835,3865,3865,3835,2529
20240430,090100,29524710,3865,3895,3965,3865,2220
20240430,090000,20827405,3890,3970,3970,3860,5280