stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,203900,413037650,4765,4765,4765,4765,1586
20240430,203800,413037650,4765,4765,4765,4765,0
20240430,203700,413037650,4765,4765,4765,4765,0
20240430,203600,413037650,4765,4765,4765,4765,0
20240430,203500,413037650,4765,4765,4765,4765,0
20240430,203400,413037650,4765,4765,4765,4765,0
20240430,203300,413037650,4765,4765,4765,4765,0
20240430,203200,413037650,4765,4765,4765,4765,0
20240430,203100,413037650,4765,4765,4765,4765,0
20240430,203000,413037650,4765,4765,4765,4765,0
20240430,202900,413037650,4765,4765,4765,4765,0
20240430,202800,413037650,4765,4765,4765,4765,0
20240430,202700,413037650,4765,4765,4765,4765,0
20240430,202600,413037650,4765,4765,4765,4765,0
20240430,202500,413037650,4765,4765,4765,4765,0
20240430,202400,413037650,4765,4765,4765,4765,0
20240430,202300,413037650,4765,4765,4765,4765,0
20240430,202200,413037650,4765,4765,4765,4765,0
20240430,202100,413037650,4765,4765,4765,4765,0
20240430,202000,413037650,4765,4765,4765,4765,0
20240430,201900,413037650,4765,4765,4765,4765,0
20240430,201800,413037650,4765,4765,4765,4765,0
20240430,201700,413037650,4765,4765,4765,4765,0
20240430,201600,413037650,4765,4765,4765,4765,0
20240430,201500,413037650,4765,4765,4765,4765,0
20240430,201400,413037650,4765,4765,4765,4765,0
20240430,201300,413037650,4765,4765,4765,4765,0
20240430,201200,413037650,4765,4765,4765,4765,0
20240430,201100,413037650,4765,4765,4765,4765,0
20240430,201000,413037650,4765,4765,4765,4765,0
20240430,200900,413037650,4765,4765,4765,4765,1586
20240430,200800,413037650,4765,4765,4765,4765,0
20240430,200700,413037650,4765,4765,4765,4765,0
20240430,200600,413037650,4765,4765,4765,4765,0
20240430,200500,413037650,4765,4765,4765,4765,0
20240430,200400,413037650,4765,4765,4765,4765,0
20240430,200300,413037650,4765,4765,4765,4765,0
20240430,200200,413037650,4765,4765,4765,4765,0
20240430,200100,413037650,4765,4765,4765,4765,0
20240430,200000,413037650,4765,4765,4765,4765,0
20240430,195900,413037650,4765,4765,4765,4765,0
20240430,195800,413037650,4765,4765,4765,4765,0
20240430,195700,413037650,4765,4765,4765,4765,0
20240430,195600,413037650,4765,4765,4765,4765,0
20240430,195500,413037650,4765,4765,4765,4765,0
20240430,195400,413037650,4765,4765,4765,4765,0
20240430,195300,413037650,4765,4765,4765,4765,0
20240430,195200,413037650,4765,4765,4765,4765,0
20240430,195100,413037650,4765,4765,4765,4765,0
20240430,195000,413037650,4765,4765,4765,4765,0
20240430,194900,413037650,4765,4765,4765,4765,0
20240430,194800,413037650,4765,4765,4765,4765,0
20240430,194700,413037650,4765,4765,4765,4765,0
20240430,194600,413037650,4765,4765,4765,4765,0
20240430,194500,413037650,4765,4765,4765,4765,0
20240430,194400,413037650,4765,4765,4765,4765,0
20240430,194300,413037650,4765,4765,4765,4765,0
20240430,194200,413037650,4765,4765,4765,4765,0
20240430,194100,413037650,4765,4765,4765,4765,0
20240430,194000,413037650,4765,4765,4765,4765,0
20240430,193900,413037650,4765,4765,4765,4765,1586
20240430,193800,413037650,4765,4765,4765,4765,0
20240430,193700,413037650,4765,4765,4765,4765,0
20240430,193600,413037650,4765,4765,4765,4765,0
20240430,193500,413037650,4765,4765,4765,4765,0
20240430,193400,413037650,4765,4765,4765,4765,0
20240430,193300,413037650,4765,4765,4765,4765,0
20240430,193200,413037650,4765,4765,4765,4765,0
20240430,193100,413037650,4765,4765,4765,4765,0
20240430,193000,413037650,4765,4765,4765,4765,0
20240430,192900,413037650,4765,4765,4765,4765,0
20240430,192800,413037650,4765,4765,4765,4765,0
20240430,192700,413037650,4765,4765,4765,4765,0
20240430,192600,413037650,4765,4765,4765,4765,0
20240430,192500,413037650,4765,4765,4765,4765,0
20240430,192400,413037650,4765,4765,4765,4765,0
20240430,192300,413037650,4765,4765,4765,4765,0
20240430,192200,413037650,4765,4765,4765,4765,0
20240430,192100,413037650,4765,4765,4765,4765,0
20240430,192000,413037650,4765,4765,4765,4765,0
20240430,191900,413037650,4765,4765,4765,4765,0
20240430,191800,413037650,4765,4765,4765,4765,0
20240430,191700,413037650,4765,4765,4765,4765,0
20240430,191600,413037650,4765,4765,4765,4765,0
20240430,191500,413037650,4765,4765,4765,4765,0
20240430,191400,413037650,4765,4765,4765,4765,0
20240430,191300,413037650,4765,4765,4765,4765,0
20240430,191200,413037650,4765,4765,4765,4765,0
20240430,191100,413037650,4765,4765,4765,4765,0
20240430,191000,413037650,4765,4765,4765,4765,0
20240430,190900,413037650,4765,4765,4765,4765,1586
20240430,190800,413037650,4765,4765,4765,4765,0
20240430,190700,413037650,4765,4765,4765,4765,0
20240430,190600,413037650,4765,4765,4765,4765,0
20240430,190500,413037650,4765,4765,4765,4765,0
20240430,190400,413037650,4765,4765,4765,4765,0
20240430,190300,413037650,4765,4765,4765,4765,0
20240430,190200,413037650,4765,4765,4765,4765,0
20240430,190100,413037650,4765,4765,4765,4765,0
20240430,190000,413037650,4765,4765,4765,4765,0
20240430,185900,413037650,4765,4765,4765,4765,0
20240430,185800,413037650,4765,4765,4765,4765,0
20240430,185700,413037650,4765,4765,4765,4765,0
20240430,185600,413037650,4765,4765,4765,4765,0
20240430,185500,413037650,4765,4765,4765,4765,0
20240430,185400,413037650,4765,4765,4765,4765,0
20240430,185300,413037650,4765,4765,4765,4765,0
20240430,185200,413037650,4765,4765,4765,4765,0
20240430,185100,413037650,4765,4765,4765,4765,0
20240430,185000,413037650,4765,4765,4765,4765,0
20240430,184900,413037650,4765,4765,4765,4765,0
20240430,184800,413037650,4765,4765,4765,4765,0
20240430,184700,413037650,4765,4765,4765,4765,0
20240430,184600,413037650,4765,4765,4765,4765,0
20240430,184500,413037650,4765,4765,4765,4765,0
20240430,184400,413037650,4765,4765,4765,4765,0
20240430,184300,413037650,4765,4765,4765,4765,0
20240430,184200,413037650,4765,4765,4765,4765,0
20240430,184100,413037650,4765,4765,4765,4765,0
20240430,184000,413037650,4765,4765,4765,4765,0
20240430,183900,413037650,4765,4765,4765,4765,1586
20240430,183800,413037650,4765,4765,4765,4765,0
20240430,183700,413037650,4765,4765,4765,4765,0
20240430,183600,413037650,4765,4765,4765,4765,0
20240430,183500,413037650,4765,4765,4765,4765,0
20240430,183400,413037650,4765,4765,4765,4765,0
20240430,183300,413037650,4765,4765,4765,4765,0
20240430,183200,413037650,4765,4765,4765,4765,0
20240430,183100,413037650,4765,4765,4765,4765,0
20240430,183000,413037650,4765,4765,4765,4765,0
20240430,182900,413037650,4765,4765,4765,4765,0
20240430,182800,413037650,4765,4765,4765,4765,0
20240430,182700,413037650,4765,4765,4765,4765,0
20240430,182600,413037650,4765,4765,4765,4765,0
20240430,182500,413037650,4765,4765,4765,4765,0
20240430,182400,413037650,4765,4765,4765,4765,0
20240430,182300,413037650,4765,4765,4765,4765,0
20240430,182200,413037650,4765,4765,4765,4765,0
20240430,182100,413037650,4765,4765,4765,4765,0
20240430,182000,413037650,4765,4765,4765,4765,0
20240430,181900,413037650,4765,4765,4765,4765,0
20240430,181800,413037650,4765,4765,4765,4765,0
20240430,181700,413037650,4765,4765,4765,4765,0
20240430,181600,413037650,4765,4765,4765,4765,0
20240430,181500,413037650,4765,4765,4765,4765,0
20240430,181400,413037650,4765,4765,4765,4765,0
20240430,181300,413037650,4765,4765,4765,4765,0
20240430,181200,413037650,4765,4765,4765,4765,0
20240430,181100,413037650,4765,4765,4765,4765,0
20240430,181000,413037650,4765,4765,4765,4765,0
20240430,180900,413037650,4765,4765,4765,4765,1586
20240430,180800,413037650,4765,4765,4765,4765,0
20240430,180700,413037650,4765,4765,4765,4765,0
20240430,180600,413037650,4765,4765,4765,4765,0
20240430,180500,413037650,4765,4765,4765,4765,0
20240430,180400,413037650,4765,4765,4765,4765,0
20240430,180300,413037650,4765,4765,4765,4765,0
20240430,180200,413037650,4765,4765,4765,4765,0
20240430,180100,413037650,4765,4765,4765,4765,0
20240430,180000,413037650,4765,4765,4765,4765,0
20240430,175900,413037650,4765,4765,4765,4765,0
20240430,175800,413037650,4765,4765,4765,4765,0
20240430,175700,413037650,4765,4765,4765,4765,0
20240430,175600,413037650,4765,4765,4765,4765,0
20240430,175500,413037650,4765,4765,4765,4765,0
20240430,175400,413037650,4765,4765,4765,4765,0
20240430,175300,413037650,4765,4765,4765,4765,0
20240430,175200,413037650,4765,4765,4765,4765,0
20240430,175100,413037650,4765,4765,4765,4765,0
20240430,175000,413037650,4765,4765,4765,4765,0
20240430,174900,413037650,4765,4765,4765,4765,0
20240430,174800,413037650,4765,4765,4765,4765,0
20240430,174700,413037650,4765,4765,4765,4765,0
20240430,174600,413037650,4765,4765,4765,4765,0
20240430,174500,413037650,4765,4765,4765,4765,0
20240430,174400,413037650,4765,4765,4765,4765,0
20240430,174300,413037650,4765,4765,4765,4765,0
20240430,174200,413037650,4765,4765,4765,4765,0
20240430,174100,413037650,4765,4765,4765,4765,0
20240430,174000,413037650,4765,4765,4765,4765,0
20240430,173900,413037650,4765,4765,4765,4765,1586
20240430,173800,413037650,4765,4765,4765,4765,0
20240430,173700,413037650,4765,4765,4765,4765,0
20240430,173600,413037650,4765,4765,4765,4765,0
20240430,173500,413037650,4765,4765,4765,4765,0
20240430,173400,413037650,4765,4765,4765,4765,0
20240430,173300,413037650,4765,4765,4765,4765,0
20240430,173200,413037650,4765,4765,4765,4765,0
20240430,173100,413037650,4765,4765,4765,4765,0
20240430,173000,413037650,4765,4765,4765,4765,0
20240430,172900,413037650,4765,4765,4765,4765,0
20240430,172800,413037650,4765,4765,4765,4765,0
20240430,172700,413037650,4765,4765,4765,4765,0
20240430,172600,413037650,4765,4765,4765,4765,0
20240430,172500,413037650,4765,4765,4765,4765,0
20240430,172400,413037650,4765,4765,4765,4765,0
20240430,172300,413037650,4765,4765,4765,4765,0
20240430,172200,413037650,4765,4765,4765,4765,0
20240430,172100,413037650,4765,4765,4765,4765,0
20240430,172000,413037650,4765,4765,4765,4765,0
20240430,171900,413037650,4765,4765,4765,4765,0
20240430,171800,413037650,4765,4765,4765,4765,0
20240430,171700,413037650,4765,4765,4765,4765,0
20240430,171600,413037650,4765,4765,4765,4765,0
20240430,171500,413037650,4765,4765,4765,4765,0
20240430,171400,413037650,4765,4765,4765,4765,0
20240430,171300,413037650,4765,4765,4765,4765,0
20240430,171200,413037650,4765,4765,4765,4765,0
20240430,171100,413037650,4765,4765,4765,4765,0
20240430,171000,413037650,4765,4765,4765,4765,0
20240430,170900,413037650,4765,4765,4765,4765,1586
20240430,170800,413037650,4765,4765,4765,4765,0
20240430,170700,413037650,4765,4765,4765,4765,0
20240430,170600,413037650,4765,4765,4765,4765,0
20240430,170500,413037650,4765,4765,4765,4765,0
20240430,170400,413037650,4765,4765,4765,4765,0
20240430,170300,413037650,4765,4765,4765,4765,0
20240430,170200,413037650,4765,4765,4765,4765,0
20240430,170100,413037650,4765,4765,4765,4765,0
20240430,170000,413037650,4765,4765,4765,4765,0
20240430,165900,413037650,4765,4765,4765,4765,0
20240430,165800,413037650,4765,4765,4765,4765,0
20240430,165700,413037650,4765,4765,4765,4765,0
20240430,165600,413037650,4765,4765,4765,4765,0
20240430,165500,413037650,4765,4765,4765,4765,0
20240430,165400,413037650,4765,4765,4765,4765,0
20240430,165300,413037650,4765,4765,4765,4765,0
20240430,165200,413037650,4765,4765,4765,4765,0
20240430,165100,413037650,4765,4765,4765,4765,0
20240430,165000,413037650,4765,4765,4765,4765,0
20240430,164900,413037650,4765,4765,4765,4765,0
20240430,164800,413037650,4765,4765,4765,4765,0
20240430,164700,413037650,4765,4765,4765,4765,0
20240430,164600,413037650,4765,4765,4765,4765,0
20240430,164500,413037650,4765,4765,4765,4765,0
20240430,164400,413037650,4765,4765,4765,4765,0
20240430,164300,413037650,4765,4765,4765,4765,0
20240430,164200,413037650,4765,4765,4765,4765,0
20240430,164100,413037650,4765,4765,4765,4765,0
20240430,164000,413037650,4765,4765,4765,4765,0
20240430,163900,413037650,4765,4765,4765,4765,1586
20240430,163800,413037650,4765,4765,4765,4765,0
20240430,163700,413037650,4765,4765,4765,4765,0
20240430,163600,413037650,4765,4765,4765,4765,0
20240430,163500,413037650,4765,4765,4765,4765,0
20240430,163400,413037650,4765,4765,4765,4765,0
20240430,163300,413037650,4765,4765,4765,4765,0
20240430,163200,413037650,4765,4765,4765,4765,0
20240430,163100,413037650,4765,4765,4765,4765,0
20240430,163000,413037650,4765,4765,4765,4765,0
20240430,162900,413037650,4765,4765,4765,4765,0
20240430,162800,413037650,4765,4765,4765,4765,0
20240430,162700,413037650,4765,4765,4765,4765,0
20240430,162600,413037650,4765,4765,4765,4765,0
20240430,162500,413037650,4765,4765,4765,4765,0
20240430,162400,413037650,4765,4765,4765,4765,0
20240430,162300,413037650,4765,4765,4765,4765,0
20240430,162200,413037650,4765,4765,4765,4765,0
20240430,162100,413037650,4765,4765,4765,4765,0
20240430,162000,413037650,4765,4765,4765,4765,0
20240430,161900,413037650,4765,4765,4765,4765,0
20240430,161800,413037650,4765,4765,4765,4765,0
20240430,161700,413037650,4765,4765,4765,4765,0
20240430,161600,413037650,4765,4765,4765,4765,0
20240430,161500,413037650,4765,4765,4765,4765,0
20240430,161400,413037650,4765,4765,4765,4765,0
20240430,161300,413037650,4765,4765,4765,4765,0
20240430,161200,413037650,4765,4765,4765,4765,0
20240430,161100,413037650,4765,4765,4765,4765,0
20240430,161000,413037650,4765,4765,4765,4765,0
20240430,160900,413037650,4765,4765,4765,4765,1586
20240430,160800,413037650,4765,4765,4765,4765,0
20240430,160700,413037650,4765,4765,4765,4765,0
20240430,160600,413037650,4765,4765,4765,4765,0
20240430,160500,413037650,4765,4765,4765,4765,0
20240430,160400,413037650,4765,4765,4765,4765,0
20240430,160300,413037650,4765,4765,4765,4765,0
20240430,160200,413037650,4765,4765,4765,4765,0
20240430,160100,413037650,4765,4765,4765,4765,0
20240430,160000,413037650,4765,4765,4765,4765,0
20240430,155900,413037650,4765,4765,4765,4765,0
20240430,155800,413037650,4765,4765,4765,4765,0
20240430,155700,413037650,4765,4765,4765,4765,0
20240430,155600,413037650,4765,4765,4765,4765,0
20240430,155500,413037650,4765,4765,4765,4765,0
20240430,155400,413037650,4765,4765,4765,4765,0
20240430,155300,413037650,4765,4765,4765,4765,0
20240430,155200,413037650,4765,4765,4765,4765,0
20240430,155100,413037650,4765,4765,4765,4765,0
20240430,155000,413037650,4765,4765,4765,4765,0
20240430,154900,413037650,4765,4765,4765,4765,0
20240430,154800,413037650,4765,4765,4765,4765,0
20240430,154700,413037650,4765,4765,4765,4765,0
20240430,154600,413037650,4765,4765,4765,4765,0
20240430,154500,413037650,4765,4765,4765,4765,0
20240430,154400,413037650,4765,4765,4765,4765,0
20240430,154300,413037650,4765,4765,4765,4765,0
20240430,154200,413037650,4765,4765,4765,4765,0
20240430,154100,413037650,4765,4765,4765,4765,0
20240430,154000,413037650,4765,4765,4765,4765,0
20240430,153900,413037650,4765,4765,4765,4765,1586
20240430,153800,413037650,4765,4765,4765,4765,0
20240430,153700,413037650,4765,4765,4765,4765,0
20240430,153600,413037650,4765,4765,4765,4765,0
20240430,153500,413037650,4765,4765,4765,4765,0
20240430,153400,413037650,4765,4765,4765,4765,0
20240430,153300,413037650,4765,4765,4765,4765,0
20240430,153200,413037650,4765,4765,4765,4765,0
20240430,153100,413037650,4765,4765,4765,4765,0
20240430,153000,413037650,4765,4765,4765,4765,1586
20240430,152900,405480360,4750,4750,4750,4750,0
20240430,152800,405480360,4750,4750,4750,4750,0
20240430,152700,405480360,4750,4750,4750,4750,0
20240430,152600,405480360,4750,4750,4750,4750,0
20240430,152500,405480360,4750,4750,4750,4750,0
20240430,152400,405480360,4750,4750,4750,4750,0
20240430,152300,405480360,4750,4750,4750,4750,0
20240430,152200,405480360,4750,4750,4750,4750,0
20240430,152100,405480360,4750,4750,4750,4750,0
20240430,152000,405480360,4750,4750,4750,4750,0
20240430,151900,405480360,4750,4755,4760,4750,143
20240430,151800,404800730,4755,4750,4755,4750,17
20240430,151700,404719945,4750,4750,4750,4750,0
20240430,151600,404719945,4750,4750,4750,4750,3
20240430,151500,404705695,4760,4750,4760,4745,1137
20240430,151400,399305615,4750,4750,4750,4750,63
20240430,151300,399006365,4750,4750,4750,4750,25
20240430,151200,398887615,4750,4750,4750,4750,700
20240430,151100,395562615,4755,4755,4755,4755,295
20240430,151000,394159890,4750,4750,4750,4750,26
20240430,150900,394036390,4750,4750,4750,4750,0
20240430,150800,394036390,4750,4755,4755,4750,1048
20240430,150700,389058340,4755,4760,4760,4755,1120
20240430,150600,383732690,4760,4760,4760,4760,15
20240430,150500,383661290,4760,4760,4760,4760,0
20240430,150400,383661290,4760,4760,4760,4760,113
20240430,150300,383123410,4760,4765,4765,4760,309
20240430,150200,381651525,4765,4765,4765,4765,0
20240430,150100,381651525,4765,4765,4765,4765,17
20240430,150000,381570520,4760,4760,4760,4760,1
20240430,145900,381565760,4755,4755,4755,4755,0
20240430,145800,381565760,4755,4755,4755,4755,0
20240430,145700,381565760,4755,4755,4755,4755,23
20240430,145600,381456395,4755,4755,4755,4755,0
20240430,145500,381456395,4755,4755,4755,4755,5
20240430,145400,381432620,4760,4760,4760,4760,350
20240430,145300,379766620,4755,4755,4755,4755,4
20240430,145200,379747600,4750,4750,4750,4750,0
20240430,145100,379747600,4750,4750,4750,4750,0
20240430,145000,379747600,4750,4750,4750,4750,0
20240430,144900,379747600,4750,4750,4750,4750,1
20240430,144800,379742850,4755,4755,4755,4755,5
20240430,144700,379719075,4745,4745,4745,4745,0
20240430,144600,379719075,4745,4745,4745,4745,0
20240430,144500,379719075,4745,4745,4745,4745,0
20240430,144400,379719075,4745,4755,4755,4745,510
20240430,144300,377296115,4745,4745,4745,4745,0
20240430,144200,377296115,4745,4745,4745,4745,418
20240430,144100,375312705,4745,4750,4750,4745,389
20240430,144000,373466245,4750,4750,4750,4750,0
20240430,143900,373466245,4750,4750,4750,4750,0
20240430,143800,373466245,4750,4750,4750,4750,0
20240430,143700,373466245,4750,4750,4750,4750,0
20240430,143600,373466245,4750,4750,4750,4750,0
20240430,143500,373466245,4750,4755,4755,4750,107
20240430,143400,372957495,4755,4755,4755,4755,0
20240430,143300,372957495,4755,4755,4755,4755,0
20240430,143200,372957495,4755,4755,4755,4755,1
20240430,143100,372952740,4745,4745,4745,4745,0
20240430,143000,372952740,4745,4745,4745,4745,0
20240430,142900,372952740,4745,4745,4745,4745,1000
20240430,142800,368207740,4755,4755,4755,4755,1
20240430,142700,368202985,4745,4750,4750,4745,544
20240430,142600,365621205,4750,4750,4750,4750,0
20240430,142500,365621205,4750,4750,4750,4750,1998
20240430,142400,356130705,4750,4750,4750,4750,20
20240430,142300,356035705,4750,4750,4750,4750,150
20240430,142200,355323205,4755,4750,4755,4745,1399
20240430,142100,348679475,4750,4750,4750,4750,0
20240430,142000,348679475,4750,4750,4750,4750,37
20240430,141900,348503725,4755,4755,4755,4755,0
20240430,141800,348503725,4755,4755,4755,4755,0
20240430,141700,348503725,4755,4750,4755,4750,801
20240430,141600,344694975,4755,4755,4755,4755,0
20240430,141500,344694975,4755,4750,4755,4750,600
20240430,141400,341842950,4750,4750,4750,4750,1
20240430,141300,341838200,4750,4750,4750,4750,2286
20240430,141200,330979700,4750,4755,4755,4750,59
20240430,141100,330699160,4755,4755,4755,4755,0
20240430,141000,330699160,4755,4750,4755,4750,24
20240430,140900,330585100,4755,4755,4755,4755,0
20240430,140800,330585100,4755,4755,4755,4755,0
20240430,140700,330585100,4755,4755,4755,4755,0
20240430,140600,330585100,4755,4755,4755,4755,57
20240430,140500,330314065,4755,4755,4755,4755,0
20240430,140400,330314065,4755,4755,4755,4755,0
20240430,140300,330314065,4755,4755,4755,4755,0
20240430,140200,330314065,4755,4755,4755,4755,0
20240430,140100,330314065,4755,4755,4755,4755,0
20240430,140000,330314065,4755,4755,4755,4755,19
20240430,135900,330223720,4760,4750,4760,4750,606
20240430,135800,327345010,4750,4750,4750,4750,100
20240430,135700,326870010,4750,4750,4750,4750,20
20240430,135600,326775010,4750,4750,4750,4750,0
20240430,135500,326775010,4750,4750,4750,4750,301
20240430,135400,325345260,4750,4750,4750,4750,25
20240430,135300,325226510,4750,4750,4750,4750,0
20240430,135200,325226510,4750,4755,4755,4750,18
20240430,135100,325140960,4755,4755,4755,4755,50
20240430,135000,324903210,4750,4750,4750,4750,0
20240430,134900,324903210,4750,4750,4750,4750,0
20240430,134800,324903210,4750,4750,4750,4750,0
20240430,134700,324903210,4750,4750,4750,4750,223
20240430,134600,323843960,4755,4755,4755,4755,0
20240430,134500,323843960,4755,4755,4755,4755,0
20240430,134400,323843960,4755,4755,4755,4755,1
20240430,134300,323839205,4750,4750,4750,4750,574
20240430,134200,321112705,4750,4755,4755,4750,149
20240430,134100,320404310,4760,4760,4760,4760,1
20240430,134000,320399550,4760,4760,4760,4760,20
20240430,133900,320304350,4760,4760,4760,4760,20
20240430,133800,320209150,4760,4765,4765,4760,32
20240430,133700,320056820,4765,4765,4765,4765,0
20240430,133600,320056820,4765,4765,4765,4765,0
20240430,133500,320056820,4765,4765,4765,4765,20
20240430,133400,319961520,4765,4765,4765,4765,514
20240430,133300,317512310,4760,4760,4760,4760,0
20240430,133200,317512310,4760,4760,4760,4760,1050
20240430,133100,312514310,4760,4760,4760,4760,1
20240430,133000,312509550,4740,4740,4740,4740,0
20240430,132900,312509550,4740,4740,4740,4740,0
20240430,132800,312509550,4740,4740,4740,4740,0
20240430,132700,312509550,4740,4740,4740,4740,0
20240430,132600,312509550,4740,4740,4740,4740,0
20240430,132500,312509550,4740,4760,4760,4740,5066
20240430,132400,288472660,4760,4750,4760,4750,101
20240430,132300,287992815,4750,4760,4760,4750,4184
20240430,132200,268111705,4760,4760,4760,4760,1167
20240430,132100,262556785,4760,4760,4760,4760,0
20240430,132000,262556785,4760,4760,4760,4760,0
20240430,131900,262556785,4760,4765,4765,4760,71
20240430,131800,262218475,4760,4760,4760,4760,0
20240430,131700,262218475,4760,4760,4760,4760,0
20240430,131600,262218475,4760,4760,4760,4760,0
20240430,131500,262218475,4760,4760,4760,4760,0
20240430,131400,262218475,4760,4760,4760,4760,40
20240430,131300,262028075,4765,4765,4765,4765,1
20240430,131200,262023310,4765,4765,4765,4765,0
20240430,131100,262023310,4765,4765,4765,4765,0
20240430,131000,262023310,4765,4765,4765,4765,101
20240430,130900,261542045,4760,4760,4760,4760,3
20240430,130800,261527765,4765,4765,4765,4765,1
20240430,130700,261523000,4765,4765,4765,4765,0
20240430,130600,261523000,4765,4765,4765,4765,21
20240430,130500,261422935,4760,4760,4760,4760,0
20240430,130400,261422935,4760,4760,4760,4760,0
20240430,130300,261422935,4760,4760,4760,4760,0
20240430,130200,261422935,4760,4760,4760,4760,10
20240430,130100,261375335,4760,4760,4760,4760,0
20240430,130000,261375335,4760,4760,4760,4760,666
20240430,125900,258205175,4770,4765,4770,4765,373
20240430,125800,256427825,4765,4765,4765,4765,25
20240430,125700,256308700,4770,4770,4770,4770,0
20240430,125600,256308700,4770,4770,4770,4770,0
20240430,125500,256308700,4770,4770,4770,4770,0
20240430,125400,256308700,4770,4770,4770,4770,0
20240430,125300,256308700,4770,4770,4770,4770,76
20240430,125200,255946180,4770,4770,4770,4770,2
20240430,125100,255936640,4770,4770,4770,4770,48
20240430,125000,255707680,4775,4775,4775,4775,0
20240430,124900,255707680,4775,4775,4775,4775,0
20240430,124800,255707680,4775,4775,4775,4775,0
20240430,124700,255707680,4775,4770,4775,4770,105
20240430,124600,255206805,4775,4775,4775,4775,4
20240430,124500,255187705,4775,4775,4775,4775,0
20240430,124400,255187705,4775,4775,4775,4775,0
20240430,124300,255187705,4775,4775,4775,4775,20
20240430,124200,255092205,4775,4770,4775,4770,1020
20240430,124100,250226705,4770,4770,4770,4770,222
20240430,124000,249167765,4770,4770,4770,4770,0
20240430,123900,249167765,4770,4770,4770,4770,0
20240430,123800,249167765,4770,4770,4770,4770,60
20240430,123700,248881565,4770,4770,4770,4770,0
20240430,123600,248881565,4770,4770,4770,4770,0
20240430,123500,248881565,4770,4770,4770,4770,0
20240430,123400,248881565,4770,4770,4770,4770,0
20240430,123300,248881565,4770,4770,4770,4770,101
20240430,123200,248399795,4770,4770,4770,4770,0
20240430,123100,248399795,4770,4770,4770,4770,46
20240430,123000,248180375,4770,4770,4770,4770,0
20240430,122900,248180375,4770,4770,4770,4770,0
20240430,122800,248180375,4770,4770,4770,4770,0
20240430,122700,248180375,4770,4770,4770,4770,310
20240430,122600,246701675,4770,4770,4770,4770,1
20240430,122500,246696905,4770,4770,4770,4770,2
20240430,122400,246687365,4770,4770,4770,4770,1
20240430,122300,246682595,4770,4770,4770,4770,2
20240430,122200,246673055,4765,4765,4765,4765,34
20240430,122100,246511045,4770,4770,4770,4770,8
20240430,122000,246472885,4770,4770,4770,4770,0
20240430,121900,246472885,4770,4770,4770,4770,100
20240430,121800,245995885,4765,4765,4765,4765,0
20240430,121700,245995885,4765,4765,4765,4765,0
20240430,121600,245995885,4765,4765,4765,4765,0
20240430,121500,245995885,4765,4765,4765,4765,0
20240430,121400,245995885,4765,4765,4765,4765,0
20240430,121300,245995885,4765,4765,4765,4765,0
20240430,121200,245995885,4765,4765,4765,4765,86
20240430,121100,245586095,4765,4765,4765,4765,80
20240430,121000,245204895,4765,4765,4765,4765,0
20240430,120900,245204895,4765,4765,4765,4765,0
20240430,120800,245204895,4765,4765,4765,4765,32
20240430,120700,245052415,4765,4765,4765,4765,0
20240430,120600,245052415,4765,4765,4765,4765,0
20240430,120500,245052415,4765,4765,4765,4765,0
20240430,120400,245052415,4765,4765,4765,4765,1
20240430,120300,245047650,4765,4765,4765,4765,2
20240430,120200,245038120,4770,4765,4770,4765,24
20240430,120100,244923755,4765,4765,4765,4765,500
20240430,120000,242541255,4765,4765,4765,4765,1
20240430,115900,242536490,4765,4760,4765,4760,206
20240430,115800,241555925,4760,4760,4760,4760,0
20240430,115700,241555925,4760,4760,4760,4760,222
20240430,115600,240499205,4760,4760,4760,4760,0
20240430,115500,240499205,4760,4760,4760,4760,0
20240430,115400,240499205,4760,4760,4760,4760,0
20240430,115300,240499205,4760,4760,4760,4760,0
20240430,115200,240499205,4760,4760,4760,4760,0
20240430,115100,240499205,4760,4760,4760,4760,0
20240430,115000,240499205,4760,4760,4760,4760,0
20240430,114900,240499205,4760,4760,4760,4760,0
20240430,114800,240499205,4760,4760,4760,4760,97
20240430,114700,240037485,4765,4765,4765,4765,0
20240430,114600,240037485,4765,4765,4765,4765,22
20240430,114500,239932655,4765,4765,4765,4765,0
20240430,114400,239932655,4765,4765,4765,4765,66
20240430,114300,239618165,4765,4765,4765,4765,107
20240430,114200,239108310,4765,4765,4765,4765,11
20240430,114100,239055895,4755,4755,4755,4755,1
20240430,114000,239051140,4755,4755,4755,4755,0
20240430,113900,239051140,4755,4755,4755,4755,0
20240430,113800,239051140,4755,4755,4755,4755,0
20240430,113700,239051140,4755,4755,4755,4755,225
20240430,113600,237981265,4755,4765,4765,4755,3780
20240430,113500,219999850,4765,4765,4765,4765,0
20240430,113400,219999850,4765,4765,4765,4765,0
20240430,113300,219999850,4765,4765,4765,4765,0
20240430,113200,219999850,4765,4765,4765,4765,5
20240430,113100,219976025,4765,4765,4765,4765,1
20240430,113000,219971260,4765,4765,4765,4765,865
20240430,112900,215849535,4765,4765,4765,4765,0
20240430,112800,215849535,4765,4765,4765,4765,0
20240430,112700,215849535,4765,4765,4765,4765,375
20240430,112600,214062660,4770,4770,4770,4770,0
20240430,112500,214062660,4770,4770,4770,4770,6
20240430,112400,214034040,4770,4770,4770,4770,2
20240430,112300,214024500,4770,4770,4770,4770,1
20240430,112200,214019730,4770,4770,4770,4770,0
20240430,112100,214019730,4770,4770,4770,4770,0
20240430,112000,214019730,4770,4770,4770,4770,2
20240430,111900,214010190,4770,4770,4770,4770,1
20240430,111800,214005420,4770,4770,4770,4770,0
20240430,111700,214005420,4770,4770,4770,4770,31
20240430,111600,213857550,4770,4770,4770,4770,10
20240430,111500,213809850,4770,4770,4770,4770,150
20240430,111400,213094350,4770,4770,4770,4770,9
20240430,111300,213051420,4770,4770,4770,4770,300
20240430,111200,211620420,4765,4765,4765,4765,0
20240430,111100,211620420,4765,4765,4765,4765,181
20240430,111000,210757955,4765,4765,4765,4765,326
20240430,110900,209204565,4760,4760,4760,4760,0
20240430,110800,209204565,4760,4760,4760,4760,0
20240430,110700,209204565,4760,4760,4760,4760,90
20240430,110600,208776165,4765,4765,4765,4765,41
20240430,110500,208580800,4765,4765,4765,4765,0
20240430,110400,208580800,4765,4765,4765,4765,113
20240430,110300,208042355,4765,4765,4765,4765,0
20240430,110200,208042355,4765,4765,4765,4765,1
20240430,110100,208037590,4765,4765,4765,4765,0
20240430,110000,208037590,4765,4765,4765,4765,0
20240430,105900,208037590,4765,4765,4765,4765,3
20240430,105800,208023295,4760,4760,4760,4760,0
20240430,105700,208023295,4760,4760,4760,4760,0
20240430,105600,208023295,4760,4760,4760,4760,0
20240430,105500,208023295,4760,4760,4760,4760,0
20240430,105400,208023295,4760,4760,4760,4760,0
20240430,105300,208023295,4760,4760,4760,4760,0
20240430,105200,208023295,4760,4760,4760,4760,0
20240430,105100,208023295,4760,4760,4760,4760,11
20240430,105000,207970935,4760,4765,4765,4760,291
20240430,104900,206585765,4765,4765,4765,4765,31
20240430,104800,206438050,4760,4760,4760,4760,0
20240430,104700,206438050,4760,4760,4760,4760,0
20240430,104600,206438050,4760,4760,4760,4760,0
20240430,104500,206438050,4760,4765,4765,4760,4039
20240430,104400,187193235,4765,4765,4765,4765,0
20240430,104300,187193235,4765,4765,4765,4765,0
20240430,104200,187193235,4765,4765,4765,4765,0
20240430,104100,187193235,4765,4765,4765,4765,146
20240430,104000,186497545,4760,4760,4760,4760,0
20240430,103900,186497545,4760,4760,4760,4760,0
20240430,103800,186497545,4760,4760,4760,4760,0
20240430,103700,186497545,4760,4760,4760,4760,0
20240430,103600,186497545,4760,4755,4760,4755,280
20240430,103500,185165245,4755,4755,4755,4755,7
20240430,103400,185131960,4755,4760,4760,4755,110
20240430,103300,184608860,4760,4760,4760,4760,0
20240430,103200,184608860,4760,4760,4760,4760,0
20240430,103100,184608860,4760,4760,4760,4760,203
20240430,103000,183642580,4760,4760,4760,4760,0
20240430,102900,183642580,4760,4760,4760,4760,5
20240430,102800,183618780,4760,4760,4760,4760,1
20240430,102700,183614020,4755,4755,4755,4755,0
20240430,102600,183614020,4755,4755,4755,4755,80
20240430,102500,183233620,4755,4755,4755,4755,0
20240430,102400,183233620,4755,4755,4755,4755,0
20240430,102300,183233620,4755,4755,4755,4755,0
20240430,102200,183233620,4755,4755,4755,4755,0
20240430,102100,183233620,4755,4755,4755,4755,1
20240430,102000,183228865,4750,4750,4750,4750,0
20240430,101900,183228865,4750,4750,4750,4750,28
20240430,101800,183095865,4750,4750,4755,4750,2428
20240430,101700,171562830,4750,4755,4755,4750,677
20240430,101600,168346695,4750,4750,4750,4750,0
20240430,101500,168346695,4750,4760,4760,4750,3187
20240430,101400,153184635,4765,4765,4765,4765,320
20240430,101300,151659835,4765,4765,4765,4765,301
20240430,101200,150225570,4765,4765,4765,4765,380
20240430,101100,148414870,4765,4765,4765,4765,300
20240430,101000,146985370,4760,4760,4760,4760,727
20240430,100900,143524850,4765,4765,4765,4765,1009
20240430,100800,138716965,4765,4765,4765,4765,500
20240430,100700,136334465,4770,4770,4770,4770,30
20240430,100600,136191365,4770,4770,4770,4770,592
20240430,100500,133367525,4770,4770,4770,4765,819
20240430,100400,129461100,4775,4780,4780,4775,1156
20240430,100300,123940200,4775,4775,4775,4775,50
20240430,100200,123701450,4800,4800,4800,4800,1
20240430,100100,123696650,4800,4780,4800,4775,295
20240430,100000,122286930,4800,4805,4805,4800,4
20240430,095900,122267725,4805,4805,4805,4780,204
20240430,095800,121292240,4805,4805,4805,4805,203
20240430,095700,120316825,4805,4805,4805,4805,1
20240430,095600,120312020,4775,4775,4775,4775,0
20240430,095500,120312020,4775,4775,4775,4775,296
20240430,095400,118898620,4805,4805,4805,4805,2
20240430,095300,118889010,4805,4805,4805,4805,1
20240430,095200,118884205,4805,4805,4805,4805,1
20240430,095100,118879400,4795,4800,4800,4795,103
20240430,095000,118385015,4795,4795,4795,4795,30
20240430,094900,118241165,4800,4800,4800,4800,241
20240430,094800,117084365,4800,4790,4800,4790,223
20240430,094700,116015995,4795,4790,4795,4790,102
20240430,094600,115526915,4775,4775,4775,4775,5
20240430,094500,115503040,4790,4790,4790,4790,0
20240430,094400,115503040,4790,4800,4800,4780,649
20240430,094300,112399200,4785,4785,4785,4785,0
20240430,094200,112399200,4785,4800,4800,4785,415
20240430,094100,110411615,4820,4820,4820,4820,3
20240430,094000,110397155,4825,4825,4825,4825,77
20240430,093900,110025630,4825,4800,4825,4800,142
20240430,093800,109340930,4800,4800,4800,4800,182
20240430,093700,108467330,4810,4810,4810,4810,100
20240430,093600,107986330,4810,4795,4810,4790,1374
20240430,093500,101400260,4795,4800,4800,4795,509
20240430,093400,98957170,4800,4800,4800,4800,224
20240430,093300,97881970,4800,4800,4800,4800,386
20240430,093200,96029170,4805,4810,4810,4805,77
20240430,093100,95658850,4810,4815,4815,4810,149
20240430,093000,94941925,4820,4830,4830,4820,141
20240430,092900,94262295,4830,4825,4830,4825,153
20240430,092800,93524065,4820,4815,4820,4815,2129
20240430,092700,83262485,4820,4815,4820,4815,281
20240430,092600,81909210,4820,4800,4820,4785,4243
20240430,092500,61511610,4785,4785,4785,4785,0
20240430,092400,61511610,4785,4780,4785,4780,204
20240430,092300,60535490,4780,4795,4795,4765,1748
20240430,092200,52177535,4795,4795,4795,4795,200
20240430,092100,51218535,4795,4795,4795,4795,1
20240430,092000,51213740,4800,4795,4800,4795,1282
20240430,091900,45062385,4795,4795,4795,4795,0
20240430,091800,45062385,4795,4795,4795,4795,142
20240430,091700,44381495,4795,4795,4795,4795,51
20240430,091600,44136950,4785,4795,4795,4785,453
20240430,091500,41965850,4795,4785,4795,4785,2252
20240430,091400,31176920,4785,4785,4785,4785,201
20240430,091300,30215135,4785,4785,4785,4785,30
20240430,091200,30071585,4790,4790,4790,4790,110
20240430,091100,29544685,4790,4790,4790,4790,13
20240430,091000,29482415,4790,4795,4795,4790,321
20240430,090900,27943780,4795,4790,4795,4790,725
20240430,090800,24469480,4790,4790,4790,4790,125
20240430,090700,23870730,4790,4780,4790,4780,1597
20240430,090600,16227155,4780,4780,4780,4780,1
20240430,090500,16222375,4780,4785,4785,4780,104
20240430,090400,15725235,4785,4750,4785,4750,97
20240430,090300,15262965,4745,4750,4750,4745,1120
20240430,090200,9945795,4745,4750,4750,4745,100
20240430,090100,9471265,4745,4750,4750,4745,1820
20240430,090000,826500,4750,4750,4750,4750,174