stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,200200,1263521080,2705,2705,2705,2705,13603
20240430,200100,1263521080,2705,2705,2705,2705,0
20240430,200000,1263521080,2705,2705,2705,2705,0
20240430,195900,1263521080,2705,2705,2705,2705,0
20240430,195800,1263521080,2705,2705,2705,2705,0
20240430,195700,1263521080,2705,2705,2705,2705,0
20240430,195600,1263521080,2705,2705,2705,2705,0
20240430,195500,1263521080,2705,2705,2705,2705,0
20240430,195400,1263521080,2705,2705,2705,2705,0
20240430,195300,1263521080,2705,2705,2705,2705,0
20240430,195200,1263521080,2705,2705,2705,2705,0
20240430,195100,1263521080,2705,2705,2705,2705,0
20240430,195000,1263521080,2705,2705,2705,2705,0
20240430,194900,1263521080,2705,2705,2705,2705,0
20240430,194800,1263521080,2705,2705,2705,2705,0
20240430,194700,1263521080,2705,2705,2705,2705,0
20240430,194600,1263521080,2705,2705,2705,2705,0
20240430,194500,1263521080,2705,2705,2705,2705,0
20240430,194400,1263521080,2705,2705,2705,2705,0
20240430,194300,1263521080,2705,2705,2705,2705,0
20240430,194200,1263521080,2705,2705,2705,2705,0
20240430,194100,1263521080,2705,2705,2705,2705,0
20240430,194000,1263521080,2705,2705,2705,2705,0
20240430,193900,1263521080,2705,2705,2705,2705,0
20240430,193800,1263521080,2705,2705,2705,2705,0
20240430,193700,1263521080,2705,2705,2705,2705,0
20240430,193600,1263521080,2705,2705,2705,2705,0
20240430,193500,1263521080,2705,2705,2705,2705,0
20240430,193400,1263521080,2705,2705,2705,2705,0
20240430,193300,1263521080,2705,2705,2705,2705,0
20240430,193200,1263521080,2705,2705,2705,2705,13603
20240430,193100,1263521080,2705,2705,2705,2705,0
20240430,193000,1263521080,2705,2705,2705,2705,0
20240430,192900,1263521080,2705,2705,2705,2705,0
20240430,192800,1263521080,2705,2705,2705,2705,0
20240430,192700,1263521080,2705,2705,2705,2705,0
20240430,192600,1263521080,2705,2705,2705,2705,0
20240430,192500,1263521080,2705,2705,2705,2705,0
20240430,192400,1263521080,2705,2705,2705,2705,0
20240430,192300,1263521080,2705,2705,2705,2705,0
20240430,192200,1263521080,2705,2705,2705,2705,0
20240430,192100,1263521080,2705,2705,2705,2705,0
20240430,192000,1263521080,2705,2705,2705,2705,0
20240430,191900,1263521080,2705,2705,2705,2705,0
20240430,191800,1263521080,2705,2705,2705,2705,0
20240430,191700,1263521080,2705,2705,2705,2705,0
20240430,191600,1263521080,2705,2705,2705,2705,0
20240430,191500,1263521080,2705,2705,2705,2705,0
20240430,191400,1263521080,2705,2705,2705,2705,0
20240430,191300,1263521080,2705,2705,2705,2705,0
20240430,191200,1263521080,2705,2705,2705,2705,0
20240430,191100,1263521080,2705,2705,2705,2705,0
20240430,191000,1263521080,2705,2705,2705,2705,0
20240430,190900,1263521080,2705,2705,2705,2705,0
20240430,190800,1263521080,2705,2705,2705,2705,0
20240430,190700,1263521080,2705,2705,2705,2705,0
20240430,190600,1263521080,2705,2705,2705,2705,0
20240430,190500,1263521080,2705,2705,2705,2705,0
20240430,190400,1263521080,2705,2705,2705,2705,0
20240430,190300,1263521080,2705,2705,2705,2705,0
20240430,190200,1263521080,2705,2705,2705,2705,13603
20240430,190100,1263521080,2705,2705,2705,2705,0
20240430,190000,1263521080,2705,2705,2705,2705,0
20240430,185900,1263521080,2705,2705,2705,2705,0
20240430,185800,1263521080,2705,2705,2705,2705,0
20240430,185700,1263521080,2705,2705,2705,2705,0
20240430,185600,1263521080,2705,2705,2705,2705,0
20240430,185500,1263521080,2705,2705,2705,2705,0
20240430,185400,1263521080,2705,2705,2705,2705,0
20240430,185300,1263521080,2705,2705,2705,2705,0
20240430,185200,1263521080,2705,2705,2705,2705,0
20240430,185100,1263521080,2705,2705,2705,2705,0
20240430,185000,1263521080,2705,2705,2705,2705,0
20240430,184900,1263521080,2705,2705,2705,2705,0
20240430,184800,1263521080,2705,2705,2705,2705,0
20240430,184700,1263521080,2705,2705,2705,2705,0
20240430,184600,1263521080,2705,2705,2705,2705,0
20240430,184500,1263521080,2705,2705,2705,2705,0
20240430,184400,1263521080,2705,2705,2705,2705,0
20240430,184300,1263521080,2705,2705,2705,2705,0
20240430,184200,1263521080,2705,2705,2705,2705,0
20240430,184100,1263521080,2705,2705,2705,2705,0
20240430,184000,1263521080,2705,2705,2705,2705,0
20240430,183900,1263521080,2705,2705,2705,2705,0
20240430,183800,1263521080,2705,2705,2705,2705,0
20240430,183700,1263521080,2705,2705,2705,2705,0
20240430,183600,1263521080,2705,2705,2705,2705,0
20240430,183500,1263521080,2705,2705,2705,2705,0
20240430,183400,1263521080,2705,2705,2705,2705,0
20240430,183300,1263521080,2705,2705,2705,2705,0
20240430,183200,1263521080,2705,2705,2705,2705,13603
20240430,183100,1263521080,2705,2705,2705,2705,0
20240430,183000,1263521080,2705,2705,2705,2705,0
20240430,182900,1263521080,2705,2705,2705,2705,0
20240430,182800,1263521080,2705,2705,2705,2705,0
20240430,182700,1263521080,2705,2705,2705,2705,0
20240430,182600,1263521080,2705,2705,2705,2705,0
20240430,182500,1263521080,2705,2705,2705,2705,0
20240430,182400,1263521080,2705,2705,2705,2705,0
20240430,182300,1263521080,2705,2705,2705,2705,0
20240430,182200,1263521080,2705,2705,2705,2705,0
20240430,182100,1263521080,2705,2705,2705,2705,0
20240430,182000,1263521080,2705,2705,2705,2705,0
20240430,181900,1263521080,2705,2705,2705,2705,0
20240430,181800,1263521080,2705,2705,2705,2705,0
20240430,181700,1263521080,2705,2705,2705,2705,0
20240430,181600,1263521080,2705,2705,2705,2705,0
20240430,181500,1263521080,2705,2705,2705,2705,0
20240430,181400,1263521080,2705,2705,2705,2705,0
20240430,181300,1263521080,2705,2705,2705,2705,0
20240430,181200,1263521080,2705,2705,2705,2705,0
20240430,181100,1263521080,2705,2705,2705,2705,0
20240430,181000,1263521080,2705,2705,2705,2705,0
20240430,180900,1263521080,2705,2705,2705,2705,0
20240430,180800,1263521080,2705,2705,2705,2705,0
20240430,180700,1263521080,2705,2705,2705,2705,0
20240430,180600,1263521080,2705,2705,2705,2705,0
20240430,180500,1263521080,2705,2705,2705,2705,0
20240430,180400,1263521080,2705,2705,2705,2705,0
20240430,180300,1263521080,2705,2705,2705,2705,0
20240430,180200,1263521080,2705,2705,2705,2705,13603
20240430,180100,1263521080,2705,2705,2705,2705,0
20240430,180000,1263521080,2705,2705,2705,2705,0
20240430,175900,1263521080,2705,2705,2705,2705,0
20240430,175800,1263521080,2705,2705,2705,2705,0
20240430,175700,1263521080,2705,2705,2705,2705,0
20240430,175600,1263521080,2705,2705,2705,2705,0
20240430,175500,1263521080,2705,2705,2705,2705,0
20240430,175400,1263521080,2705,2705,2705,2705,0
20240430,175300,1263521080,2705,2705,2705,2705,0
20240430,175200,1263521080,2705,2705,2705,2705,0
20240430,175100,1263521080,2705,2705,2705,2705,0
20240430,175000,1263521080,2705,2705,2705,2705,0
20240430,174900,1263521080,2705,2705,2705,2705,0
20240430,174800,1263521080,2705,2705,2705,2705,0
20240430,174700,1263521080,2705,2705,2705,2705,0
20240430,174600,1263521080,2705,2705,2705,2705,0
20240430,174500,1263521080,2705,2705,2705,2705,0
20240430,174400,1263521080,2705,2705,2705,2705,0
20240430,174300,1263521080,2705,2705,2705,2705,0
20240430,174200,1263521080,2705,2705,2705,2705,0
20240430,174100,1263521080,2705,2705,2705,2705,0
20240430,174000,1263521080,2705,2705,2705,2705,0
20240430,173900,1263521080,2705,2705,2705,2705,0
20240430,173800,1263521080,2705,2705,2705,2705,0
20240430,173700,1263521080,2705,2705,2705,2705,0
20240430,173600,1263521080,2705,2705,2705,2705,0
20240430,173500,1263521080,2705,2705,2705,2705,0
20240430,173400,1263521080,2705,2705,2705,2705,0
20240430,173300,1263521080,2705,2705,2705,2705,0
20240430,173200,1263521080,2705,2705,2705,2705,13603
20240430,173100,1263521080,2705,2705,2705,2705,0
20240430,173000,1263521080,2705,2705,2705,2705,0
20240430,172900,1263521080,2705,2705,2705,2705,0
20240430,172800,1263521080,2705,2705,2705,2705,0
20240430,172700,1263521080,2705,2705,2705,2705,0
20240430,172600,1263521080,2705,2705,2705,2705,0
20240430,172500,1263521080,2705,2705,2705,2705,0
20240430,172400,1263521080,2705,2705,2705,2705,0
20240430,172300,1263521080,2705,2705,2705,2705,0
20240430,172200,1263521080,2705,2705,2705,2705,0
20240430,172100,1263521080,2705,2705,2705,2705,0
20240430,172000,1263521080,2705,2705,2705,2705,0
20240430,171900,1263521080,2705,2705,2705,2705,0
20240430,171800,1263521080,2705,2705,2705,2705,0
20240430,171700,1263521080,2705,2705,2705,2705,0
20240430,171600,1263521080,2705,2705,2705,2705,0
20240430,171500,1263521080,2705,2705,2705,2705,0
20240430,171400,1263521080,2705,2705,2705,2705,0
20240430,171300,1263521080,2705,2705,2705,2705,0
20240430,171200,1263521080,2705,2705,2705,2705,0
20240430,171100,1263521080,2705,2705,2705,2705,0
20240430,171000,1263521080,2705,2705,2705,2705,0
20240430,170900,1263521080,2705,2705,2705,2705,0
20240430,170800,1263521080,2705,2705,2705,2705,0
20240430,170700,1263521080,2705,2705,2705,2705,0
20240430,170600,1263521080,2705,2705,2705,2705,0
20240430,170500,1263521080,2705,2705,2705,2705,0
20240430,170400,1263521080,2705,2705,2705,2705,0
20240430,170300,1263521080,2705,2705,2705,2705,0
20240430,170200,1263521080,2705,2705,2705,2705,13603
20240430,170100,1263521080,2705,2705,2705,2705,0
20240430,170000,1263521080,2705,2705,2705,2705,0
20240430,165900,1263521080,2705,2705,2705,2705,0
20240430,165800,1263521080,2705,2705,2705,2705,0
20240430,165700,1263521080,2705,2705,2705,2705,0
20240430,165600,1263521080,2705,2705,2705,2705,0
20240430,165500,1263521080,2705,2705,2705,2705,0
20240430,165400,1263521080,2705,2705,2705,2705,0
20240430,165300,1263521080,2705,2705,2705,2705,0
20240430,165200,1263521080,2705,2705,2705,2705,0
20240430,165100,1263521080,2705,2705,2705,2705,0
20240430,165000,1263521080,2705,2705,2705,2705,0
20240430,164900,1263521080,2705,2705,2705,2705,0
20240430,164800,1263521080,2705,2705,2705,2705,0
20240430,164700,1263521080,2705,2705,2705,2705,0
20240430,164600,1263521080,2705,2705,2705,2705,0
20240430,164500,1263521080,2705,2705,2705,2705,0
20240430,164400,1263521080,2705,2705,2705,2705,0
20240430,164300,1263521080,2705,2705,2705,2705,0
20240430,164200,1263521080,2705,2705,2705,2705,0
20240430,164100,1263521080,2705,2705,2705,2705,0
20240430,164000,1263521080,2705,2705,2705,2705,0
20240430,163900,1263521080,2705,2705,2705,2705,0
20240430,163800,1263521080,2705,2705,2705,2705,0
20240430,163700,1263521080,2705,2705,2705,2705,0
20240430,163600,1263521080,2705,2705,2705,2705,0
20240430,163500,1263521080,2705,2705,2705,2705,0
20240430,163400,1263521080,2705,2705,2705,2705,0
20240430,163300,1263521080,2705,2705,2705,2705,0
20240430,163200,1263521080,2705,2705,2705,2705,13603
20240430,163100,1263521080,2705,2705,2705,2705,0
20240430,163000,1263521080,2705,2705,2705,2705,0
20240430,162900,1263521080,2705,2705,2705,2705,0
20240430,162800,1263521080,2705,2705,2705,2705,0
20240430,162700,1263521080,2705,2705,2705,2705,0
20240430,162600,1263521080,2705,2705,2705,2705,0
20240430,162500,1263521080,2705,2705,2705,2705,0
20240430,162400,1263521080,2705,2705,2705,2705,0
20240430,162300,1263521080,2705,2705,2705,2705,0
20240430,162200,1263521080,2705,2705,2705,2705,0
20240430,162100,1263521080,2705,2705,2705,2705,0
20240430,162000,1263521080,2705,2705,2705,2705,0
20240430,161900,1263521080,2705,2705,2705,2705,0
20240430,161800,1263521080,2705,2705,2705,2705,0
20240430,161700,1263521080,2705,2705,2705,2705,0
20240430,161600,1263521080,2705,2705,2705,2705,0
20240430,161500,1263521080,2705,2705,2705,2705,0
20240430,161400,1263521080,2705,2705,2705,2705,0
20240430,161300,1263521080,2705,2705,2705,2705,0
20240430,161200,1263521080,2705,2705,2705,2705,0
20240430,161100,1263521080,2705,2705,2705,2705,0
20240430,161000,1263521080,2705,2705,2705,2705,0
20240430,160900,1263521080,2705,2705,2705,2705,0
20240430,160800,1263521080,2705,2705,2705,2705,0
20240430,160700,1263521080,2705,2705,2705,2705,0
20240430,160600,1263521080,2705,2705,2705,2705,0
20240430,160500,1263521080,2705,2705,2705,2705,0
20240430,160400,1263521080,2705,2705,2705,2705,0
20240430,160300,1263521080,2705,2705,2705,2705,0
20240430,160200,1263521080,2705,2705,2705,2705,13603
20240430,160100,1263521080,2705,2705,2705,2705,0
20240430,160000,1263521080,2705,2705,2705,2705,0
20240430,155900,1263521080,2705,2705,2705,2705,0
20240430,155800,1263521080,2705,2705,2705,2705,0
20240430,155700,1263521080,2705,2705,2705,2705,0
20240430,155600,1263521080,2705,2705,2705,2705,0
20240430,155500,1263521080,2705,2705,2705,2705,0
20240430,155400,1263521080,2705,2705,2705,2705,0
20240430,155300,1263521080,2705,2705,2705,2705,0
20240430,155200,1263521080,2705,2705,2705,2705,0
20240430,155100,1263521080,2705,2705,2705,2705,0
20240430,155000,1263521080,2705,2705,2705,2705,0
20240430,154900,1263521080,2705,2705,2705,2705,0
20240430,154800,1263521080,2705,2705,2705,2705,0
20240430,154700,1263521080,2705,2705,2705,2705,0
20240430,154600,1263521080,2705,2705,2705,2705,0
20240430,154500,1263521080,2705,2705,2705,2705,0
20240430,154400,1263521080,2705,2705,2705,2705,0
20240430,154300,1263521080,2705,2705,2705,2705,0
20240430,154200,1263521080,2705,2705,2705,2705,0
20240430,154100,1263521080,2705,2705,2705,2705,0
20240430,154000,1263521080,2705,2705,2705,2705,0
20240430,153900,1263521080,2705,2705,2705,2705,0
20240430,153800,1263521080,2705,2705,2705,2705,0
20240430,153700,1263521080,2705,2705,2705,2705,0
20240430,153600,1263521080,2705,2705,2705,2705,0
20240430,153500,1263521080,2705,2705,2705,2705,0
20240430,153400,1263521080,2705,2705,2705,2705,0
20240430,153300,1263521080,2705,2705,2705,2705,0
20240430,153200,1263521080,2705,2705,2705,2705,13603
20240430,153100,1263521080,2705,2705,2705,2705,0
20240430,153000,1263521080,2705,2705,2705,2705,13603
20240430,152900,1226724965,2705,2705,2705,2705,0
20240430,152800,1226724965,2705,2705,2705,2705,0
20240430,152700,1226724965,2705,2705,2705,2705,0
20240430,152600,1226724965,2705,2705,2705,2705,0
20240430,152500,1226724965,2705,2705,2705,2705,0
20240430,152400,1226724965,2705,2705,2705,2705,0
20240430,152300,1226724965,2705,2705,2705,2705,0
20240430,152200,1226724965,2705,2705,2705,2705,0
20240430,152100,1226724965,2705,2705,2705,2705,0
20240430,152000,1226724965,2705,2705,2705,2705,0
20240430,151900,1226724965,2705,2705,2705,2700,4487
20240430,151800,1214588380,2705,2700,2705,2700,411
20240430,151700,1213476775,2705,2700,2705,2700,44
20240430,151600,1213357940,2705,2700,2705,2700,3195
20240430,151500,1204731375,2705,2700,2705,2700,11
20240430,151400,1204701635,2705,2700,2705,2700,1160
20240430,151300,1201567045,2705,2700,2705,2700,232
20240430,151200,1200940575,2705,2700,2705,2700,120
20240430,151100,1200616430,2705,2700,2705,2700,17
20240430,151000,1200570485,2705,2700,2705,2700,29
20240430,150900,1200492115,2700,2705,2705,2700,28
20240430,150800,1200416395,2700,2700,2705,2700,521
20240430,150700,1199009640,2705,2705,2705,2700,38
20240430,150600,1198906855,2700,2700,2705,2700,164
20240430,150500,1198463315,2705,2705,2705,2700,196
20240430,150400,1197933165,2700,2700,2705,2700,94
20240430,150300,1197679295,2705,2700,2705,2700,18
20240430,150200,1197630655,2705,2700,2705,2700,29
20240430,150100,1197552305,2705,2700,2705,2700,2236
20240430,150000,1191515080,2695,2695,2700,2695,1011
20240430,145900,1188785420,2700,2700,2700,2695,44
20240430,145800,1188666705,2695,2700,2700,2695,620
20240430,145700,1186995730,2700,2695,2700,2695,27
20240430,145600,1186922870,2700,2695,2700,2695,35
20240430,145500,1186828510,2695,2695,2700,2695,141
20240430,145400,1186447890,2700,2700,2700,2695,415
20240430,145300,1185327410,2695,2700,2700,2695,1242
20240430,145200,1181974025,2700,2695,2700,2695,45
20240430,145100,1181852625,2695,2695,2695,2695,206
20240430,145000,1181297455,2700,2700,2700,2695,266
20240430,144900,1180579270,2695,2700,2700,2695,106
20240430,144800,1180293100,2695,2695,2700,2695,222
20240430,144700,1179693775,2695,2695,2695,2695,2000
20240430,144600,1174303775,2700,2700,2700,2700,3230
20240430,144500,1165582775,2700,2700,2700,2700,0
20240430,144400,1165582775,2700,2700,2700,2700,809
20240430,144300,1163398475,2705,2705,2705,2700,1048
20240430,144200,1160568795,2700,2705,2705,2700,213
20240430,144100,1159993645,2705,2700,2705,2700,20
20240430,144000,1159939625,2705,2705,2705,2700,19
20240430,143900,1159888245,2705,2700,2705,2700,97
20240430,143800,1159626210,2700,2700,2700,2700,101
20240430,143700,1159353510,2700,2705,2705,2700,63
20240430,143600,1159183175,2700,2700,2700,2700,18
20240430,143500,1159134575,2700,2700,2705,2700,1313
20240430,143400,1155589410,2705,2700,2705,2700,146
20240430,143300,1155194525,2700,2700,2700,2700,4444
20240430,143200,1143195725,2705,2700,2705,2700,3680
20240430,143100,1133259645,2700,2700,2700,2695,707
20240430,143000,1131353070,2695,2700,2700,2695,1027
20240430,142900,1128580265,2700,2700,2700,2700,14
20240430,142800,1128542465,2700,2700,2700,2700,56
20240430,142700,1128391265,2700,2700,2700,2700,26
20240430,142600,1128321065,2695,2695,2700,2695,2014
20240430,142500,1122893310,2695,2700,2700,2695,231
20240430,142400,1122270740,2695,2695,2700,2695,32
20240430,142300,1122184410,2700,2700,2700,2695,25
20240430,142200,1122116955,2695,2700,2700,2695,1025
20240430,142100,1119354555,2695,2700,2700,2695,2013
20240430,142000,1113929455,2700,2695,2700,2695,2508
20240430,141900,1107170365,2695,2695,2700,2695,2062
20240430,141800,1101613250,2695,2695,2695,2695,338
20240430,141700,1100702340,2695,2700,2700,2695,6923
20240430,141600,1082030095,2705,2700,2705,2700,24
20240430,141500,1081965265,2705,2705,2705,2700,1409
20240430,141400,1078160920,2705,2710,2710,2705,575
20240430,141300,1076605520,2705,2705,2705,2705,2565
20240430,141200,1069667195,2710,2705,2710,2705,15
20240430,141100,1069626595,2710,2710,2710,2710,19
20240430,141000,1069575105,2710,2710,2710,2710,5
20240430,140900,1069561555,2705,2705,2710,2705,576
20240430,140800,1068003375,2705,2710,2710,2705,1017
20240430,140700,1065252305,2705,2710,2710,2705,15
20240430,140600,1065211705,2705,2710,2710,2705,99
20240430,140500,1064943465,2705,2710,2710,2705,509
20240430,140400,1063564120,2710,2710,2710,2710,406
20240430,140300,1062463860,2710,2710,2710,2710,6
20240430,140200,1062447600,2710,2710,2710,2705,1090
20240430,140100,1059494950,2705,2710,2710,2705,704
20240430,140000,1057587155,2700,2710,2710,2700,3059
20240430,135900,1049306990,2705,2710,2710,2705,2226
20240430,135800,1043285455,2710,2710,2710,2705,226
20240430,135700,1042673035,2710,2710,2710,2710,0
20240430,135600,1042673035,2710,2710,2715,2710,299
20240430,135500,1041861645,2710,2710,2715,2710,56
20240430,135400,1041709800,2705,2710,2710,2705,264
20240430,135300,1040994595,2710,2710,2710,2710,965
20240430,135200,1038379445,2710,2700,2710,2700,555
20240430,135100,1036878735,2700,2700,2705,2700,1759
20240430,135000,1032129065,2705,2710,2710,2705,2151
20240430,134900,1026309480,2710,2710,2710,2705,118
20240430,134800,1025990135,2710,2710,2710,2710,784
20240430,134700,1023865495,2705,2705,2705,2700,2803
20240430,134600,1016297170,2705,2710,2710,2705,1446
20240430,134500,1012385735,2710,2705,2710,2705,35
20240430,134400,1012291035,2710,2710,2710,2710,241
20240430,134300,1011637925,2705,2710,2710,2705,14
20240430,134200,1011600030,2710,2710,2710,2710,220
20240430,134100,1011003830,2710,2710,2710,2710,6
20240430,134000,1010987570,2710,2705,2710,2705,221
20240430,133900,1010388705,2710,2705,2710,2705,6
20240430,133800,1010372450,2710,2710,2710,2705,466
20240430,133700,1009110805,2710,2710,2710,2710,1072
20240430,133600,1006205685,2705,2710,2710,2705,25
20240430,133500,1006138035,2710,2710,2710,2710,217
20240430,133400,1005549965,2710,2710,2710,2710,0
20240430,133300,1005549965,2710,2705,2710,2700,3582
20240430,133200,995859645,2705,2710,2710,2705,1656
20240430,133100,991380075,2710,2710,2710,2710,1461
20240430,133000,987420765,2705,2705,2710,2705,200
20240430,132900,986879490,2710,2710,2710,2705,226
20240430,132800,986267075,2710,2710,2710,2710,5
20240430,132700,986253525,2710,2715,2715,2705,693
20240430,132600,984375565,2710,2715,2715,2710,606
20240430,132500,982733275,2710,2710,2715,2710,6748
20240430,132400,964445135,2705,2710,2710,2705,2162
20240430,132300,958587700,2710,2710,2710,2710,217
20240430,132200,957999630,2710,2705,2710,2705,546
20240430,132100,956522675,2705,2705,2705,2705,262
20240430,132000,955813965,2705,2705,2705,2705,7
20240430,131900,955795030,2705,2705,2705,2705,218
20240430,131800,955205340,2700,2705,2705,2700,1109
20240430,131700,952205535,2705,2705,2705,2705,217
20240430,131600,951618550,2705,2705,2705,2705,712
20240430,131500,949692590,2705,2700,2705,2700,14
20240430,131400,949654765,2705,2705,2705,2700,629
20240430,131300,947953380,2705,2700,2705,2700,113
20240430,131200,947648240,2700,2705,2705,2700,222
20240430,131100,947047755,2700,2705,2705,2700,14
20240430,131000,947009930,2705,2705,2705,2705,366
20240430,130900,946019900,2705,2705,2705,2705,5
20240430,130800,946006375,2705,2700,2705,2700,221
20240430,130700,945408615,2705,2705,2705,2700,211
20240430,130600,944838860,2705,2705,2705,2705,220
20240430,130500,944243760,2705,2705,2705,2705,10
20240430,130400,944216710,2705,2705,2705,2700,276
20240430,130300,943470175,2705,2705,2705,2705,7
20240430,130200,943451240,2705,2705,2705,2705,487
20240430,130100,942133905,2705,2710,2710,2705,120
20240430,130000,941809280,2705,2710,2710,2705,1250
20240430,125900,938426945,2705,2705,2705,2705,1001
20240430,125800,935719240,2705,2705,2705,2700,485
20240430,125700,934407690,2705,2700,2705,2700,166
20240430,125600,933959470,2705,2710,2710,2700,2997
20240430,125500,925852350,2710,2705,2710,2705,375
20240430,125400,924836865,2705,2710,2710,2705,1533
20240430,125300,920682550,2710,2705,2710,2705,2184
20240430,125200,914773720,2700,2705,2705,2700,355
20240430,125100,913813560,2705,2700,2705,2700,2784
20240430,125000,906283220,2705,2700,2705,2690,766
20240430,124900,904214695,2705,2690,2705,2685,35422
20240430,124800,808790915,2685,2685,2685,2685,5766
20240430,124700,793309205,2690,2690,2690,2685,238
20240430,124600,792669100,2685,2690,2690,2685,1387
20240430,124500,788938380,2685,2685,2690,2685,4954
20240430,124400,775629135,2685,2685,2685,2685,9
20240430,124300,775604970,2685,2690,2690,2685,293
20240430,124200,774817180,2685,2685,2690,2685,41
20240430,124100,774707050,2685,2690,2690,2685,265
20240430,124000,773994465,2690,2685,2690,2685,97
20240430,123900,773733915,2690,2685,2690,2685,220
20240430,123800,773142155,2685,2690,2690,2685,177
20240430,123700,772666410,2690,2685,2690,2685,253
20240430,123600,771986045,2685,2690,2690,2685,96
20240430,123500,771728185,2690,2685,2690,2685,313
20240430,123400,770886530,2685,2690,2690,2685,235
20240430,123300,770254495,2690,2690,2690,2690,1353
20240430,123200,766614925,2695,2695,2695,2690,222
20240430,123100,766016680,2690,2690,2695,2690,86
20240430,123000,765785335,2690,2685,2690,2685,356
20240430,122900,764827960,2690,2685,2690,2685,133
20240430,122800,764470805,2685,2690,2690,2685,1482
20240430,122700,760488685,2690,2690,2690,2690,24
20240430,122600,760424125,2690,2690,2695,2690,288
20240430,122500,759648350,2695,2690,2695,2690,65
20240430,122400,759473485,2690,2690,2695,2690,1270
20240430,122300,756056125,2690,2690,2690,2690,53
20240430,122200,755913555,2695,2695,2695,2690,786
20240430,122100,753795395,2690,2690,2690,2690,192
20240430,122000,753278915,2690,2690,2695,2690,749
20240430,121900,751263045,2690,2690,2690,2690,210
20240430,121800,750698145,2690,2690,2695,2690,288
20240430,121700,749922365,2690,2690,2690,2690,34
20240430,121600,749830905,2695,2685,2695,2685,213
20240430,121500,749257150,2690,2685,2695,2685,4082
20240430,121400,738276660,2695,2695,2695,2690,3160
20240430,121300,729775505,2690,2695,2695,2690,498
20240430,121200,728433775,2695,2695,2695,2695,12
20240430,121100,728401435,2690,2695,2695,2690,288
20240430,121000,727625655,2690,2695,2695,2690,983
20240430,120900,724976780,2690,2695,2695,2690,1875
20240430,120800,719923770,2695,2695,2700,2690,3804
20240430,120700,709672250,2695,2690,2695,2690,1172
20240430,120600,706517255,2690,2695,2695,2690,1304
20240430,120500,703003560,2695,2690,2695,2690,8281
20240430,120400,680726530,2690,2690,2690,2690,23
20240430,120300,680664660,2690,2685,2690,2685,562
20240430,120200,679153925,2685,2685,2685,2685,23
20240430,120100,679092170,2685,2685,2690,2685,1019
20240430,120000,676355090,2680,2680,2685,2680,81
20240430,115900,676137985,2680,2680,2685,2680,243
20240430,115800,675485685,2680,2685,2685,2680,2420
20240430,115700,668999500,2685,2680,2685,2680,445
20240430,115600,667804790,2685,2680,2685,2680,73
20240430,115500,667609100,2685,2685,2685,2685,6370
20240430,115400,650505650,2685,2690,2690,2685,210
20240430,115300,649941750,2690,2690,2690,2685,601
20240430,115200,648326940,2685,2690,2690,2685,220
20240430,115100,647735185,2685,2685,2690,2685,82
20240430,115000,647515010,2685,2690,2690,2685,1088
20240430,114900,644592670,2690,2685,2690,2685,576
20240430,114800,643045775,2685,2685,2690,2685,788
20240430,114700,640928935,2690,2690,2690,2690,2
20240430,114600,640923555,2685,2690,2690,2685,307
20240430,114500,640098110,2685,2690,2690,2685,82
20240430,114400,639877840,2685,2690,2690,2685,1065
20240430,114300,637013105,2685,2685,2685,2685,76
20240430,114200,636809045,2690,2690,2690,2685,288
20240430,114100,636034590,2685,2685,2685,2685,36
20240430,114000,635937930,2690,2690,2690,2685,3015
20240430,113900,627827845,2690,2685,2690,2685,104
20240430,113800,627548200,2690,2685,2690,2685,326
20240430,113700,626671820,2685,2685,2690,2685,79
20240430,113600,626459695,2690,2690,2690,2690,222
20240430,113500,625862515,2685,2685,2685,2685,283
20240430,113400,625102660,2690,2685,2690,2685,2244
20240430,113300,619076460,2690,2695,2695,2690,29
20240430,113200,618998445,2695,2690,2695,2690,590
20240430,113100,617410280,2690,2695,2695,2690,1136
20240430,113000,614353340,2690,2690,2690,2690,106
20240430,112900,614068200,2695,2695,2695,2695,233
20240430,112800,613440265,2695,2690,2695,2690,1023
20240430,112700,610688385,2685,2690,2690,2685,277
20240430,112600,609943570,2685,2690,2690,2685,224
20240430,112500,609341125,2685,2685,2690,2685,338
20240430,112400,608432535,2685,2685,2685,2685,1207
20240430,112300,605191740,2690,2685,2690,2685,589
20240430,112200,603607710,2685,2685,2685,2685,53
20240430,112100,603465405,2685,2690,2690,2685,235
20240430,112000,602833370,2685,2685,2690,2685,15270
20240430,111900,561832375,2685,2690,2690,2685,324
20240430,111800,560960930,2685,2690,2690,2685,184
20240430,111700,560466240,2685,2685,2690,2685,288
20240430,111600,559691905,2690,2690,2690,2685,538
20240430,111500,558244845,2690,2685,2690,2685,266
20240430,111400,557529575,2685,2685,2685,2685,28
20240430,111300,557454395,2690,2685,2690,2685,2116
20240430,111200,551771875,2690,2685,2690,2685,1076
20240430,111100,548877810,2690,2690,2690,2685,252
20240430,111000,548199945,2685,2690,2690,2685,289
20240430,110900,547422915,2685,2685,2690,2685,139
20240430,110800,547049200,2685,2690,2690,2685,267
20240430,110700,546331235,2690,2690,2690,2685,469
20240430,110600,545071885,2690,2685,2690,2685,220
20240430,110500,544480130,2685,2690,2690,2685,6296
20240430,110400,527569275,2690,2690,2690,2690,275
20240430,110300,526829525,2690,2685,2690,2685,179
20240430,110200,526348410,2685,2690,2690,2685,291
20240430,110100,525566010,2685,2685,2685,2685,23
20240430,110000,525504255,2685,2685,2690,2685,288
20240430,105900,524729915,2685,2685,2685,2685,0
20240430,105800,524729915,2685,2685,2690,2685,299
20240430,105700,523926040,2690,2685,2690,2680,344
20240430,105600,523002365,2685,2685,2690,2680,577
20240430,105500,521453230,2685,2685,2685,2680,801
20240430,105400,519302695,2685,2685,2685,2680,3431
20240430,105300,510090575,2685,2685,2685,2685,100
20240430,105200,509822075,2685,2685,2690,2685,288
20240430,105100,509047735,2685,2685,2685,2685,85
20240430,105000,508819510,2690,2690,2690,2690,315
20240430,104900,507972160,2690,2685,2690,2685,91
20240430,104800,507727750,2685,2685,2685,2685,109
20240430,104700,507435085,2685,2685,2685,2685,1077
20240430,104600,504543340,2685,2685,2685,2685,22
20240430,104500,504484270,2685,2690,2690,2685,541
20240430,104400,503031675,2685,2690,2690,2685,45
20240430,104300,502910670,2685,2690,2690,2685,2547
20240430,104200,496059355,2685,2685,2690,2685,240
20240430,104100,495414930,2690,2685,2690,2685,781
20240430,104000,493314080,2685,2685,2685,2685,23
20240430,103900,493252325,2685,2685,2685,2685,115
20240430,103800,492943550,2685,2690,2690,2685,123
20240430,103700,492612795,2685,2690,2690,2685,494
20240430,103600,491286380,2690,2685,2690,2685,1005
20240430,103500,488587930,2685,2690,2690,2685,1840
20240430,103400,483644030,2690,2690,2690,2690,100
20240430,103300,483375030,2685,2690,2690,2685,2046
20240430,103200,477878835,2690,2690,2690,2690,116
20240430,103100,477566795,2690,2685,2690,2685,328
20240430,103000,476685975,2685,2685,2685,2685,9
20240430,102900,476661810,2690,2690,2690,2690,55
20240430,102800,476513860,2690,2690,2690,2685,1109
20240430,102700,473536185,2685,2685,2685,2685,0
20240430,102600,473536185,2685,2685,2685,2685,11
20240430,102500,473506650,2690,2690,2690,2690,324
20240430,102400,472635090,2690,2690,2695,2690,1462
20240430,102300,468702305,2690,2690,2690,2690,108
20240430,102200,468411785,2690,2690,2690,2690,1006
20240430,102100,465705645,2690,2690,2690,2690,1115
20240430,102000,462706295,2690,2695,2695,2690,549
20240430,101900,461228245,2690,2690,2690,2690,1010
20240430,101800,458511345,2695,2695,2695,2695,0
20240430,101700,458511345,2695,2695,2695,2695,7679
20240430,101600,437816440,2695,2700,2700,2695,427
20240430,101500,436665140,2695,2700,2700,2695,2759
20240430,101400,429227385,2700,2705,2705,2700,2910
20240430,101300,421370380,2700,2700,2700,2700,5447
20240430,101200,406663480,2705,2705,2705,2700,44
20240430,101100,406544505,2705,2705,2705,2700,131
20240430,101000,406190745,2705,2705,2705,2705,37
20240430,100900,406090660,2705,2705,2705,2705,15
20240430,100800,406050085,2705,2705,2705,2700,62
20240430,100700,405882420,2705,2700,2705,2700,1023
20240430,100600,403120250,2700,2700,2700,2700,501
20240430,100500,401767550,2705,2705,2705,2700,21
20240430,100400,401710840,2700,2705,2705,2700,617
20240430,100300,400044355,2705,2700,2705,2700,2413
20240430,100200,393527445,2700,2705,2705,2700,218
20240430,100100,392938340,2705,2705,2705,2700,1248
20240430,100000,389566165,2705,2705,2705,2705,9943
20240430,095900,362670350,2710,2710,2710,2710,30
20240430,095800,362589050,2710,2710,2710,2710,72
20240430,095700,362393930,2710,2710,2715,2710,47
20240430,095600,362266540,2710,2710,2710,2710,406
20240430,095500,361166280,2710,2710,2710,2710,739
20240430,095400,359163590,2715,2710,2715,2705,1649
20240430,095300,354693775,2715,2710,2715,2710,984
20240430,095200,352026490,2710,2710,2710,2705,155
20240430,095100,351607075,2710,2710,2710,2705,829
20240430,095000,349364485,2715,2710,2715,2710,137
20240430,094900,348993135,2710,2715,2715,2710,581
20240430,094800,347418500,2710,2715,2715,2710,37
20240430,094700,347318195,2715,2715,2715,2710,25
20240430,094600,347250365,2715,2710,2715,2710,15
20240430,094500,347209665,2710,2705,2715,2705,3116
20240430,094400,338775365,2705,2710,2715,2705,4103
20240430,094300,327646750,2715,2710,2715,2705,5501
20240430,094200,312722850,2715,2715,2715,2715,71
20240430,094100,312530085,2710,2720,2720,2710,1024
20240430,094000,309746685,2720,2720,2725,2710,7196
20240430,093900,290139195,2720,2720,2720,2720,7112
20240430,093800,270794555,2720,2710,2720,2705,4708
20240430,093700,258019300,2715,2705,2715,2705,40
20240430,093600,257910710,2715,2715,2715,2710,4585
20240430,093500,245485270,2710,2715,2715,2710,723
20240430,093400,243522425,2715,2705,2715,2705,644
20240430,093300,241777175,2710,2710,2710,2710,269
20240430,093200,241048185,2710,2715,2720,2710,1171
20240430,093100,237871935,2710,2715,2720,2710,273
20240430,093000,237131385,2715,2715,2715,2715,1827
20240430,092900,232171080,2710,2715,2720,2710,10063
20240430,092800,204849470,2715,2720,2720,2710,10393
20240430,092700,176619130,2715,2715,2720,2710,5424
20240430,092600,161877995,2715,2715,2715,2710,125
20240430,092500,161538695,2715,2715,2715,2710,1022
20240430,092400,158764005,2715,2715,2715,2710,656
20240430,092300,156983215,2710,2710,2715,2710,835
20240430,092200,154720170,2715,2705,2715,2705,2734
20240430,092100,147311005,2710,2705,2710,2705,416
20240430,092000,146184145,2710,2705,2710,2705,4238
20240430,091900,134700290,2705,2700,2710,2700,1479
20240430,091800,130705160,2700,2705,2705,2700,4073
20240430,091700,119688955,2705,2710,2710,2705,91
20240430,091600,119442585,2705,2705,2705,2705,1886
20240430,091500,114340955,2705,2700,2705,2700,3646
20240430,091400,104478925,2700,2705,2705,2700,214
20240430,091300,103900100,2705,2705,2705,2705,7035
20240430,091200,84870425,2705,2700,2705,2700,1330
20240430,091100,81279345,2700,2700,2705,2695,1007
20240430,091000,78560775,2700,2695,2700,2695,5076
20240430,090900,64859575,2690,2695,2695,2690,3445
20240430,090800,55575305,2695,2700,2700,2695,3816
20240430,090700,45289380,2700,2690,2700,2690,1754
20240430,090600,40563295,2690,2695,2695,2685,1240
20240430,090500,37228740,2690,2685,2695,2685,882
20240430,090400,34858955,2700,2695,2700,2685,1965
20240430,090300,29578000,2695,2700,2700,2695,125
20240430,090200,29241045,2700,2700,2700,2695,1474
20240430,090100,25261335,2700,2700,2705,2700,1032
20240430,090000,22474800,2700,2700,2700,2700,8324