stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,212100,1178078630,5680,5680,5680,5680,6727
20240430,212000,1178078630,5680,5680,5680,5680,0
20240430,211900,1178078630,5680,5680,5680,5680,0
20240430,211800,1178078630,5680,5680,5680,5680,0
20240430,211700,1178078630,5680,5680,5680,5680,0
20240430,211600,1178078630,5680,5680,5680,5680,0
20240430,211500,1178078630,5680,5680,5680,5680,0
20240430,211400,1178078630,5680,5680,5680,5680,0
20240430,211300,1178078630,5680,5680,5680,5680,0
20240430,211200,1178078630,5680,5680,5680,5680,0
20240430,211100,1178078630,5680,5680,5680,5680,0
20240430,211000,1178078630,5680,5680,5680,5680,0
20240430,210900,1178078630,5680,5680,5680,5680,0
20240430,210800,1178078630,5680,5680,5680,5680,0
20240430,210700,1178078630,5680,5680,5680,5680,0
20240430,210600,1178078630,5680,5680,5680,5680,0
20240430,210500,1178078630,5680,5680,5680,5680,0
20240430,210400,1178078630,5680,5680,5680,5680,0
20240430,210300,1178078630,5680,5680,5680,5680,0
20240430,210200,1178078630,5680,5680,5680,5680,0
20240430,210100,1178078630,5680,5680,5680,5680,0
20240430,210000,1178078630,5680,5680,5680,5680,0
20240430,205900,1178078630,5680,5680,5680,5680,0
20240430,205800,1178078630,5680,5680,5680,5680,0
20240430,205700,1178078630,5680,5680,5680,5680,0
20240430,205600,1178078630,5680,5680,5680,5680,0
20240430,205500,1178078630,5680,5680,5680,5680,0
20240430,205400,1178078630,5680,5680,5680,5680,0
20240430,205300,1178078630,5680,5680,5680,5680,0
20240430,205200,1178078630,5680,5680,5680,5680,0
20240430,205100,1178078630,5680,5680,5680,5680,6727
20240430,205000,1178078630,5680,5680,5680,5680,0
20240430,204900,1178078630,5680,5680,5680,5680,0
20240430,204800,1178078630,5680,5680,5680,5680,0
20240430,204700,1178078630,5680,5680,5680,5680,0
20240430,204600,1178078630,5680,5680,5680,5680,0
20240430,204500,1178078630,5680,5680,5680,5680,0
20240430,204400,1178078630,5680,5680,5680,5680,0
20240430,204300,1178078630,5680,5680,5680,5680,0
20240430,204200,1178078630,5680,5680,5680,5680,0
20240430,204100,1178078630,5680,5680,5680,5680,0
20240430,204000,1178078630,5680,5680,5680,5680,0
20240430,203900,1178078630,5680,5680,5680,5680,0
20240430,203800,1178078630,5680,5680,5680,5680,0
20240430,203700,1178078630,5680,5680,5680,5680,0
20240430,203600,1178078630,5680,5680,5680,5680,0
20240430,203500,1178078630,5680,5680,5680,5680,0
20240430,203400,1178078630,5680,5680,5680,5680,0
20240430,203300,1178078630,5680,5680,5680,5680,0
20240430,203200,1178078630,5680,5680,5680,5680,0
20240430,203100,1178078630,5680,5680,5680,5680,0
20240430,203000,1178078630,5680,5680,5680,5680,0
20240430,202900,1178078630,5680,5680,5680,5680,0
20240430,202800,1178078630,5680,5680,5680,5680,0
20240430,202700,1178078630,5680,5680,5680,5680,0
20240430,202600,1178078630,5680,5680,5680,5680,0
20240430,202500,1178078630,5680,5680,5680,5680,0
20240430,202400,1178078630,5680,5680,5680,5680,0
20240430,202300,1178078630,5680,5680,5680,5680,0
20240430,202200,1178078630,5680,5680,5680,5680,0
20240430,202100,1178078630,5680,5680,5680,5680,6727
20240430,202000,1178078630,5680,5680,5680,5680,0
20240430,201900,1178078630,5680,5680,5680,5680,0
20240430,201800,1178078630,5680,5680,5680,5680,0
20240430,201700,1178078630,5680,5680,5680,5680,0
20240430,201600,1178078630,5680,5680,5680,5680,0
20240430,201500,1178078630,5680,5680,5680,5680,0
20240430,201400,1178078630,5680,5680,5680,5680,0
20240430,201300,1178078630,5680,5680,5680,5680,0
20240430,201200,1178078630,5680,5680,5680,5680,0
20240430,201100,1178078630,5680,5680,5680,5680,0
20240430,201000,1178078630,5680,5680,5680,5680,0
20240430,200900,1178078630,5680,5680,5680,5680,0
20240430,200800,1178078630,5680,5680,5680,5680,0
20240430,200700,1178078630,5680,5680,5680,5680,0
20240430,200600,1178078630,5680,5680,5680,5680,0
20240430,200500,1178078630,5680,5680,5680,5680,0
20240430,200400,1178078630,5680,5680,5680,5680,0
20240430,200300,1178078630,5680,5680,5680,5680,0
20240430,200200,1178078630,5680,5680,5680,5680,0
20240430,200100,1178078630,5680,5680,5680,5680,0
20240430,200000,1178078630,5680,5680,5680,5680,0
20240430,195900,1178078630,5680,5680,5680,5680,0
20240430,195800,1178078630,5680,5680,5680,5680,0
20240430,195700,1178078630,5680,5680,5680,5680,0
20240430,195600,1178078630,5680,5680,5680,5680,0
20240430,195500,1178078630,5680,5680,5680,5680,0
20240430,195400,1178078630,5680,5680,5680,5680,0
20240430,195300,1178078630,5680,5680,5680,5680,0
20240430,195200,1178078630,5680,5680,5680,5680,0
20240430,195100,1178078630,5680,5680,5680,5680,6727
20240430,195000,1178078630,5680,5680,5680,5680,0
20240430,194900,1178078630,5680,5680,5680,5680,0
20240430,194800,1178078630,5680,5680,5680,5680,0
20240430,194700,1178078630,5680,5680,5680,5680,0
20240430,194600,1178078630,5680,5680,5680,5680,0
20240430,194500,1178078630,5680,5680,5680,5680,0
20240430,194400,1178078630,5680,5680,5680,5680,0
20240430,194300,1178078630,5680,5680,5680,5680,0
20240430,194200,1178078630,5680,5680,5680,5680,0
20240430,194100,1178078630,5680,5680,5680,5680,0
20240430,194000,1178078630,5680,5680,5680,5680,0
20240430,193900,1178078630,5680,5680,5680,5680,0
20240430,193800,1178078630,5680,5680,5680,5680,0
20240430,193700,1178078630,5680,5680,5680,5680,0
20240430,193600,1178078630,5680,5680,5680,5680,0
20240430,193500,1178078630,5680,5680,5680,5680,0
20240430,193400,1178078630,5680,5680,5680,5680,0
20240430,193300,1178078630,5680,5680,5680,5680,0
20240430,193200,1178078630,5680,5680,5680,5680,0
20240430,193100,1178078630,5680,5680,5680,5680,0
20240430,193000,1178078630,5680,5680,5680,5680,0
20240430,192900,1178078630,5680,5680,5680,5680,0
20240430,192800,1178078630,5680,5680,5680,5680,0
20240430,192700,1178078630,5680,5680,5680,5680,0
20240430,192600,1178078630,5680,5680,5680,5680,0
20240430,192500,1178078630,5680,5680,5680,5680,0
20240430,192400,1178078630,5680,5680,5680,5680,0
20240430,192300,1178078630,5680,5680,5680,5680,0
20240430,192200,1178078630,5680,5680,5680,5680,0
20240430,192100,1178078630,5680,5680,5680,5680,6727
20240430,192000,1178078630,5680,5680,5680,5680,0
20240430,191900,1178078630,5680,5680,5680,5680,0
20240430,191800,1178078630,5680,5680,5680,5680,0
20240430,191700,1178078630,5680,5680,5680,5680,0
20240430,191600,1178078630,5680,5680,5680,5680,0
20240430,191500,1178078630,5680,5680,5680,5680,0
20240430,191400,1178078630,5680,5680,5680,5680,0
20240430,191300,1178078630,5680,5680,5680,5680,0
20240430,191200,1178078630,5680,5680,5680,5680,0
20240430,191100,1178078630,5680,5680,5680,5680,0
20240430,191000,1178078630,5680,5680,5680,5680,0
20240430,190900,1178078630,5680,5680,5680,5680,0
20240430,190800,1178078630,5680,5680,5680,5680,0
20240430,190700,1178078630,5680,5680,5680,5680,0
20240430,190600,1178078630,5680,5680,5680,5680,0
20240430,190500,1178078630,5680,5680,5680,5680,0
20240430,190400,1178078630,5680,5680,5680,5680,0
20240430,190300,1178078630,5680,5680,5680,5680,0
20240430,190200,1178078630,5680,5680,5680,5680,0
20240430,190100,1178078630,5680,5680,5680,5680,0
20240430,190000,1178078630,5680,5680,5680,5680,0
20240430,185900,1178078630,5680,5680,5680,5680,0
20240430,185800,1178078630,5680,5680,5680,5680,0
20240430,185700,1178078630,5680,5680,5680,5680,0
20240430,185600,1178078630,5680,5680,5680,5680,0
20240430,185500,1178078630,5680,5680,5680,5680,0
20240430,185400,1178078630,5680,5680,5680,5680,0
20240430,185300,1178078630,5680,5680,5680,5680,0
20240430,185200,1178078630,5680,5680,5680,5680,0
20240430,185100,1178078630,5680,5680,5680,5680,6727
20240430,185000,1178078630,5680,5680,5680,5680,0
20240430,184900,1178078630,5680,5680,5680,5680,0
20240430,184800,1178078630,5680,5680,5680,5680,0
20240430,184700,1178078630,5680,5680,5680,5680,0
20240430,184600,1178078630,5680,5680,5680,5680,0
20240430,184500,1178078630,5680,5680,5680,5680,0
20240430,184400,1178078630,5680,5680,5680,5680,0
20240430,184300,1178078630,5680,5680,5680,5680,0
20240430,184200,1178078630,5680,5680,5680,5680,0
20240430,184100,1178078630,5680,5680,5680,5680,0
20240430,184000,1178078630,5680,5680,5680,5680,0
20240430,183900,1178078630,5680,5680,5680,5680,0
20240430,183800,1178078630,5680,5680,5680,5680,0
20240430,183700,1178078630,5680,5680,5680,5680,0
20240430,183600,1178078630,5680,5680,5680,5680,0
20240430,183500,1178078630,5680,5680,5680,5680,0
20240430,183400,1178078630,5680,5680,5680,5680,0
20240430,183300,1178078630,5680,5680,5680,5680,0
20240430,183200,1178078630,5680,5680,5680,5680,0
20240430,183100,1178078630,5680,5680,5680,5680,0
20240430,183000,1178078630,5680,5680,5680,5680,0
20240430,182900,1178078630,5680,5680,5680,5680,0
20240430,182800,1178078630,5680,5680,5680,5680,0
20240430,182700,1178078630,5680,5680,5680,5680,0
20240430,182600,1178078630,5680,5680,5680,5680,0
20240430,182500,1178078630,5680,5680,5680,5680,0
20240430,182400,1178078630,5680,5680,5680,5680,0
20240430,182300,1178078630,5680,5680,5680,5680,0
20240430,182200,1178078630,5680,5680,5680,5680,0
20240430,182100,1178078630,5680,5680,5680,5680,6727
20240430,182000,1178078630,5680,5680,5680,5680,0
20240430,181900,1178078630,5680,5680,5680,5680,0
20240430,181800,1178078630,5680,5680,5680,5680,0
20240430,181700,1178078630,5680,5680,5680,5680,0
20240430,181600,1178078630,5680,5680,5680,5680,0
20240430,181500,1178078630,5680,5680,5680,5680,0
20240430,181400,1178078630,5680,5680,5680,5680,0
20240430,181300,1178078630,5680,5680,5680,5680,0
20240430,181200,1178078630,5680,5680,5680,5680,0
20240430,181100,1178078630,5680,5680,5680,5680,0
20240430,181000,1178078630,5680,5680,5680,5680,0
20240430,180900,1178078630,5680,5680,5680,5680,0
20240430,180800,1178078630,5680,5680,5680,5680,0
20240430,180700,1178078630,5680,5680,5680,5680,0
20240430,180600,1178078630,5680,5680,5680,5680,0
20240430,180500,1178078630,5680,5680,5680,5680,0
20240430,180400,1178078630,5680,5680,5680,5680,0
20240430,180300,1178078630,5680,5680,5680,5680,0
20240430,180200,1178078630,5680,5680,5680,5680,0
20240430,180100,1178078630,5680,5680,5680,5680,0
20240430,180000,1178078630,5680,5680,5680,5680,0
20240430,175900,1178078630,5680,5680,5680,5680,0
20240430,175800,1178078630,5680,5680,5680,5680,0
20240430,175700,1178078630,5680,5680,5680,5680,0
20240430,175600,1178078630,5680,5680,5680,5680,0
20240430,175500,1178078630,5680,5680,5680,5680,0
20240430,175400,1178078630,5680,5680,5680,5680,0
20240430,175300,1178078630,5680,5680,5680,5680,0
20240430,175200,1178078630,5680,5680,5680,5680,0
20240430,175100,1178078630,5680,5680,5680,5680,6727
20240430,175000,1178078630,5680,5680,5680,5680,0
20240430,174900,1178078630,5680,5680,5680,5680,0
20240430,174800,1178078630,5680,5680,5680,5680,0
20240430,174700,1178078630,5680,5680,5680,5680,0
20240430,174600,1178078630,5680,5680,5680,5680,0
20240430,174500,1178078630,5680,5680,5680,5680,0
20240430,174400,1178078630,5680,5680,5680,5680,0
20240430,174300,1178078630,5680,5680,5680,5680,0
20240430,174200,1178078630,5680,5680,5680,5680,0
20240430,174100,1178078630,5680,5680,5680,5680,0
20240430,174000,1178078630,5680,5680,5680,5680,0
20240430,173900,1178078630,5680,5680,5680,5680,0
20240430,173800,1178078630,5680,5680,5680,5680,0
20240430,173700,1178078630,5680,5680,5680,5680,0
20240430,173600,1178078630,5680,5680,5680,5680,0
20240430,173500,1178078630,5680,5680,5680,5680,0
20240430,173400,1178078630,5680,5680,5680,5680,0
20240430,173300,1178078630,5680,5680,5680,5680,0
20240430,173200,1178078630,5680,5680,5680,5680,0
20240430,173100,1178078630,5680,5680,5680,5680,0
20240430,173000,1178078630,5680,5680,5680,5680,0
20240430,172900,1178078630,5680,5680,5680,5680,0
20240430,172800,1178078630,5680,5680,5680,5680,0
20240430,172700,1178078630,5680,5680,5680,5680,0
20240430,172600,1178078630,5680,5680,5680,5680,0
20240430,172500,1178078630,5680,5680,5680,5680,0
20240430,172400,1178078630,5680,5680,5680,5680,0
20240430,172300,1178078630,5680,5680,5680,5680,0
20240430,172200,1178078630,5680,5680,5680,5680,0
20240430,172100,1178078630,5680,5680,5680,5680,6727
20240430,172000,1178078630,5680,5680,5680,5680,0
20240430,171900,1178078630,5680,5680,5680,5680,0
20240430,171800,1178078630,5680,5680,5680,5680,0
20240430,171700,1178078630,5680,5680,5680,5680,0
20240430,171600,1178078630,5680,5680,5680,5680,0
20240430,171500,1178078630,5680,5680,5680,5680,0
20240430,171400,1178078630,5680,5680,5680,5680,0
20240430,171300,1178078630,5680,5680,5680,5680,0
20240430,171200,1178078630,5680,5680,5680,5680,0
20240430,171100,1178078630,5680,5680,5680,5680,0
20240430,171000,1178078630,5680,5680,5680,5680,0
20240430,170900,1178078630,5680,5680,5680,5680,0
20240430,170800,1178078630,5680,5680,5680,5680,0
20240430,170700,1178078630,5680,5680,5680,5680,0
20240430,170600,1178078630,5680,5680,5680,5680,0
20240430,170500,1178078630,5680,5680,5680,5680,0
20240430,170400,1178078630,5680,5680,5680,5680,0
20240430,170300,1178078630,5680,5680,5680,5680,0
20240430,170200,1178078630,5680,5680,5680,5680,0
20240430,170100,1178078630,5680,5680,5680,5680,0
20240430,170000,1178078630,5680,5680,5680,5680,0
20240430,165900,1178078630,5680,5680,5680,5680,0
20240430,165800,1178078630,5680,5680,5680,5680,0
20240430,165700,1178078630,5680,5680,5680,5680,0
20240430,165600,1178078630,5680,5680,5680,5680,0
20240430,165500,1178078630,5680,5680,5680,5680,0
20240430,165400,1178078630,5680,5680,5680,5680,0
20240430,165300,1178078630,5680,5680,5680,5680,0
20240430,165200,1178078630,5680,5680,5680,5680,0
20240430,165100,1178078630,5680,5680,5680,5680,6727
20240430,165000,1178078630,5680,5680,5680,5680,0
20240430,164900,1178078630,5680,5680,5680,5680,0
20240430,164800,1178078630,5680,5680,5680,5680,0
20240430,164700,1178078630,5680,5680,5680,5680,0
20240430,164600,1178078630,5680,5680,5680,5680,0
20240430,164500,1178078630,5680,5680,5680,5680,0
20240430,164400,1178078630,5680,5680,5680,5680,0
20240430,164300,1178078630,5680,5680,5680,5680,0
20240430,164200,1178078630,5680,5680,5680,5680,0
20240430,164100,1178078630,5680,5680,5680,5680,0
20240430,164000,1178078630,5680,5680,5680,5680,0
20240430,163900,1178078630,5680,5680,5680,5680,0
20240430,163800,1178078630,5680,5680,5680,5680,0
20240430,163700,1178078630,5680,5680,5680,5680,0
20240430,163600,1178078630,5680,5680,5680,5680,0
20240430,163500,1178078630,5680,5680,5680,5680,0
20240430,163400,1178078630,5680,5680,5680,5680,0
20240430,163300,1178078630,5680,5680,5680,5680,0
20240430,163200,1178078630,5680,5680,5680,5680,0
20240430,163100,1178078630,5680,5680,5680,5680,0
20240430,163000,1178078630,5680,5680,5680,5680,0
20240430,162900,1178078630,5680,5680,5680,5680,0
20240430,162800,1178078630,5680,5680,5680,5680,0
20240430,162700,1178078630,5680,5680,5680,5680,0
20240430,162600,1178078630,5680,5680,5680,5680,0
20240430,162500,1178078630,5680,5680,5680,5680,0
20240430,162400,1178078630,5680,5680,5680,5680,0
20240430,162300,1178078630,5680,5680,5680,5680,0
20240430,162200,1178078630,5680,5680,5680,5680,0
20240430,162100,1178078630,5680,5680,5680,5680,6727
20240430,162000,1178078630,5680,5680,5680,5680,0
20240430,161900,1178078630,5680,5680,5680,5680,0
20240430,161800,1178078630,5680,5680,5680,5680,0
20240430,161700,1178078630,5680,5680,5680,5680,0
20240430,161600,1178078630,5680,5680,5680,5680,0
20240430,161500,1178078630,5680,5680,5680,5680,0
20240430,161400,1178078630,5680,5680,5680,5680,0
20240430,161300,1178078630,5680,5680,5680,5680,0
20240430,161200,1178078630,5680,5680,5680,5680,0
20240430,161100,1178078630,5680,5680,5680,5680,0
20240430,161000,1178078630,5680,5680,5680,5680,0
20240430,160900,1178078630,5680,5680,5680,5680,0
20240430,160800,1178078630,5680,5680,5680,5680,0
20240430,160700,1178078630,5680,5680,5680,5680,0
20240430,160600,1178078630,5680,5680,5680,5680,0
20240430,160500,1178078630,5680,5680,5680,5680,0
20240430,160400,1178078630,5680,5680,5680,5680,0
20240430,160300,1178078630,5680,5680,5680,5680,0
20240430,160200,1178078630,5680,5680,5680,5680,0
20240430,160100,1178078630,5680,5680,5680,5680,0
20240430,160000,1178078630,5680,5680,5680,5680,0
20240430,155900,1178078630,5680,5680,5680,5680,0
20240430,155800,1178078630,5680,5680,5680,5680,0
20240430,155700,1178078630,5680,5680,5680,5680,0
20240430,155600,1178078630,5680,5680,5680,5680,0
20240430,155500,1178078630,5680,5680,5680,5680,0
20240430,155400,1178078630,5680,5680,5680,5680,0
20240430,155300,1178078630,5680,5680,5680,5680,0
20240430,155200,1178078630,5680,5680,5680,5680,0
20240430,155100,1178078630,5680,5680,5680,5680,6727
20240430,155000,1178078630,5680,5680,5680,5680,0
20240430,154900,1178078630,5680,5680,5680,5680,0
20240430,154800,1178078630,5680,5680,5680,5680,0
20240430,154700,1178078630,5680,5680,5680,5680,0
20240430,154600,1178078630,5680,5680,5680,5680,0
20240430,154500,1178078630,5680,5680,5680,5680,0
20240430,154400,1178078630,5680,5680,5680,5680,0
20240430,154300,1178078630,5680,5680,5680,5680,0
20240430,154200,1178078630,5680,5680,5680,5680,0
20240430,154100,1178078630,5680,5680,5680,5680,0
20240430,154000,1178078630,5680,5680,5680,5680,0
20240430,153900,1178078630,5680,5680,5680,5680,0
20240430,153800,1178078630,5680,5680,5680,5680,0
20240430,153700,1178078630,5680,5680,5680,5680,0
20240430,153600,1178078630,5680,5680,5680,5680,0
20240430,153500,1178078630,5680,5680,5680,5680,0
20240430,153400,1178078630,5680,5680,5680,5680,0
20240430,153300,1178078630,5680,5680,5680,5680,0
20240430,153200,1178078630,5680,5680,5680,5680,0
20240430,153100,1178078630,5680,5680,5680,5680,0
20240430,153000,1178078630,5680,5680,5680,5680,6727
20240430,152900,1139869270,5700,5700,5700,5700,0
20240430,152800,1139869270,5700,5700,5700,5700,0
20240430,152700,1139869270,5700,5700,5700,5700,0
20240430,152600,1139869270,5700,5700,5700,5700,0
20240430,152500,1139869270,5700,5700,5700,5700,0
20240430,152400,1139869270,5700,5700,5700,5700,0
20240430,152300,1139869270,5700,5700,5700,5700,0
20240430,152200,1139869270,5700,5700,5700,5700,0
20240430,152100,1139869270,5700,5700,5700,5700,0
20240430,152000,1139869270,5700,5700,5700,5700,0
20240430,151900,1139869270,5700,5690,5700,5680,1210
20240430,151800,1132974660,5700,5690,5700,5690,3766
20240430,151700,1111519210,5690,5690,5690,5690,161
20240430,151600,1110603120,5690,5680,5690,5680,885
20240430,151500,1105576290,5690,5690,5690,5690,11
20240430,151400,1105513700,5690,5680,5690,5680,109
20240430,151300,1104894570,5680,5690,5690,5680,853
20240430,151200,1100046340,5690,5690,5690,5690,627
20240430,151100,1096478710,5690,5680,5690,5680,115
20240430,151000,1095824950,5690,5690,5700,5680,835
20240430,150900,1091079060,5690,5700,5700,5690,60
20240430,150800,1090737070,5690,5700,5700,5690,1524
20240430,150700,1082060280,5700,5700,5700,5700,70
20240430,150600,1081661280,5700,5690,5700,5690,562
20240430,150500,1078458490,5700,5700,5700,5700,50
20240430,150400,1078173490,5700,5700,5700,5700,1
20240430,150300,1078167790,5690,5690,5690,5690,99
20240430,150200,1077604480,5690,5690,5690,5690,2
20240430,150100,1077593100,5690,5690,5690,5690,205
20240430,150000,1076426650,5700,5700,5700,5700,1
20240430,145900,1076420950,5690,5690,5690,5680,147
20240430,145800,1075585020,5690,5690,5690,5690,1334
20240430,145700,1067994560,5700,5700,5700,5700,4
20240430,145600,1067971760,5700,5700,5700,5700,1
20240430,145500,1067966060,5700,5700,5700,5700,2
20240430,145400,1067954660,5690,5690,5690,5690,80
20240430,145300,1067499460,5690,5690,5690,5690,10
20240430,145200,1067442560,5700,5700,5700,5690,160
20240430,145100,1066532130,5700,5700,5700,5700,1054
20240430,145000,1060524330,5710,5700,5710,5700,44
20240430,144900,1060273520,5700,5700,5700,5700,5
20240430,144800,1060245020,5700,5700,5700,5700,149
20240430,144700,1059395720,5700,5700,5700,5700,395
20240430,144600,1057144220,5700,5700,5700,5700,150
20240430,144500,1056289220,5700,5710,5710,5700,243
20240430,144400,1054904100,5710,5700,5710,5700,410
20240430,144300,1052567000,5690,5690,5690,5690,314
20240430,144200,1050780340,5700,5700,5700,5700,1076
20240430,144100,1044647140,5700,5700,5700,5700,39
20240430,144000,1044424840,5700,5690,5700,5690,805
20240430,143900,1039844380,5700,5690,5700,5690,476
20240430,143800,1037131980,5690,5690,5690,5690,166
20240430,143700,1036187440,5700,5700,5700,5700,148
20240430,143600,1035343840,5690,5700,5700,5690,877
20240430,143500,1030350420,5700,5700,5700,5700,10
20240430,143400,1030293420,5700,5700,5700,5700,39
20240430,143300,1030071120,5700,5690,5700,5690,366
20240430,143200,1027988440,5690,5690,5690,5690,9
20240430,143100,1027937230,5680,5680,5680,5680,35
20240430,143000,1027738430,5680,5680,5680,5680,118
20240430,142900,1027068190,5700,5690,5700,5690,8
20240430,142800,1027022640,5700,5690,5700,5690,597
20240430,142700,1023624190,5700,5690,5700,5690,102
20240430,142600,1023043800,5690,5690,5690,5680,2122
20240430,142500,1010990720,5700,5700,5700,5700,0
20240430,142400,1010990720,5700,5680,5700,5680,4
20240430,142300,1010967960,5680,5680,5680,5680,500
20240430,142200,1008127960,5680,5690,5710,5680,527
20240430,142100,1005132960,5690,5700,5700,5690,203
20240430,142000,1003977830,5690,5690,5690,5690,400
20240430,141900,1001701830,5690,5700,5700,5690,2760
20240430,141800,985997420,5700,5700,5700,5700,106
20240430,141700,985393220,5720,5700,5720,5690,51
20240430,141600,985102980,5700,5700,5700,5700,1208
20240430,141500,978217380,5690,5690,5690,5690,0
20240430,141400,978217380,5690,5700,5700,5690,12
20240430,141300,978148990,5700,5720,5720,5690,983
20240430,141200,972545970,5720,5720,5720,5720,0
20240430,141100,972545970,5720,5720,5720,5720,1
20240430,141000,972540250,5700,5700,5700,5700,0
20240430,140900,972540250,5700,5720,5720,5700,56
20240430,140800,972220010,5720,5720,5720,5720,0
20240430,140700,972220010,5720,5700,5720,5700,6
20240430,140600,972185790,5700,5700,5710,5690,77
20240430,140500,971746570,5700,5700,5700,5700,155
20240430,140400,970863070,5700,5700,5700,5700,9
20240430,140300,970811770,5700,5700,5700,5700,6
20240430,140200,970777570,5720,5720,5720,5720,1
20240430,140100,970771850,5700,5700,5700,5700,501
20240430,140000,967916150,5720,5700,5720,5700,25
20240430,135900,967773630,5710,5710,5710,5710,67
20240430,135800,967391060,5720,5700,5720,5700,263
20240430,135700,965891940,5700,5700,5700,5700,38
20240430,135600,965675340,5690,5720,5720,5690,18
20240430,135500,965572850,5720,5720,5720,5720,0
20240430,135400,965572850,5720,5700,5720,5700,366
20240430,135300,963486630,5720,5700,5720,5700,144
20240430,135200,962663830,5710,5690,5710,5690,25
20240430,135100,962521480,5700,5700,5700,5700,1
20240430,135000,962515780,5700,5700,5700,5700,1
20240430,134900,962510080,5710,5710,5710,5710,2
20240430,134800,962498660,5710,5710,5710,5710,795
20240430,134700,957959210,5710,5710,5710,5710,400
20240430,134600,955675210,5690,5690,5690,5690,0
20240430,134500,955675210,5690,5690,5690,5690,200
20240430,134400,954537210,5690,5690,5690,5690,0
20240430,134300,954537210,5690,5700,5700,5690,165
20240430,134200,953598320,5690,5690,5690,5690,1249
20240430,134100,946491510,5700,5700,5700,5690,817
20240430,134000,941842700,5700,5700,5700,5700,0
20240430,133900,941842700,5700,5700,5700,5700,7
20240430,133800,941802800,5700,5700,5700,5700,228
20240430,133700,940503200,5690,5690,5690,5690,230
20240430,133600,939194500,5690,5690,5690,5690,38
20240430,133500,938978280,5690,5690,5690,5690,224
20240430,133400,937703720,5700,5700,5700,5700,626
20240430,133300,934135520,5700,5700,5700,5700,53
20240430,133200,933833420,5700,5700,5700,5700,109
20240430,133100,933212120,5700,5700,5700,5700,179
20240430,133000,932191820,5720,5720,5720,5720,0
20240430,132900,932191820,5720,5720,5720,5720,2
20240430,132800,932180380,5700,5700,5700,5700,0
20240430,132700,932180380,5700,5700,5700,5700,1
20240430,132600,932174680,5720,5720,5720,5720,2
20240430,132500,932163240,5720,5720,5720,5720,265
20240430,132400,930647440,5700,5700,5700,5700,87
20240430,132300,930151540,5720,5720,5720,5720,3
20240430,132200,930134380,5730,5730,5730,5730,30
20240430,132100,929962480,5730,5700,5730,5690,4001
20240430,132000,907185100,5730,5720,5730,5700,105
20240430,131900,906585140,5720,5700,5720,5700,1701
20240430,131800,896889420,5700,5720,5720,5700,4002
20240430,131700,874060800,5710,5710,5730,5710,619
20240430,131600,870526290,5730,5730,5730,5730,0
20240430,131500,870526290,5730,5730,5730,5730,1
20240430,131400,870520560,5720,5720,5730,5720,262
20240430,131300,869020350,5730,5730,5730,5730,0
20240430,131200,869020350,5730,5730,5730,5730,0
20240430,131100,869020350,5730,5730,5730,5730,1
20240430,131000,869014620,5730,5720,5730,5720,112
20240430,130900,868373970,5730,5730,5730,5730,0
20240430,130800,868373970,5730,5730,5730,5730,0
20240430,130700,868373970,5730,5730,5730,5730,0
20240430,130600,868373970,5730,5730,5730,5730,9
20240430,130500,868322400,5730,5710,5730,5710,52
20240430,130400,868025440,5730,5730,5730,5730,0
20240430,130300,868025440,5730,5730,5730,5730,0
20240430,130200,868025440,5730,5730,5730,5730,101
20240430,130100,867446710,5710,5710,5710,5710,78
20240430,130000,867001330,5720,5720,5720,5720,501
20240430,125900,864135610,5720,5720,5720,5720,3
20240430,125800,864118450,5710,5720,5720,5710,2
20240430,125700,864107020,5720,5720,5720,5720,0
20240430,125600,864107020,5720,5720,5720,5720,1
20240430,125500,864101300,5710,5710,5710,5710,40
20240430,125400,863872900,5720,5720,5720,5720,1
20240430,125300,863867180,5710,5720,5720,5710,39
20240430,125200,863644480,5710,5710,5710,5710,28
20240430,125100,863484600,5720,5720,5720,5720,1
20240430,125000,863478880,5710,5710,5710,5710,0
20240430,124900,863478880,5710,5710,5710,5710,733
20240430,124800,859293450,5720,5720,5720,5720,5
20240430,124700,859264850,5720,5720,5720,5720,100
20240430,124600,858692850,5720,5720,5720,5720,0
20240430,124500,858692850,5720,5720,5720,5720,3
20240430,124400,858675690,5720,5710,5720,5710,2
20240430,124300,858664260,5710,5710,5710,5710,36
20240430,124200,858458700,5720,5720,5720,5720,0
20240430,124100,858458700,5720,5720,5720,5720,0
20240430,124000,858458700,5720,5720,5720,5720,1
20240430,123900,858452980,5710,5710,5710,5710,0
20240430,123800,858452980,5710,5710,5710,5710,0
20240430,123700,858452980,5710,5710,5710,5710,271
20240430,123600,856905570,5710,5710,5710,5710,20
20240430,123500,856791370,5720,5720,5720,5720,0
20240430,123400,856791370,5720,5720,5720,5720,4
20240430,123300,856768490,5710,5710,5710,5710,0
20240430,123200,856768490,5710,5710,5710,5710,64
20240430,123100,856403050,5730,5730,5730,5730,4
20240430,123000,856380130,5730,5730,5730,5730,0
20240430,122900,856380130,5730,5730,5730,5730,0
20240430,122800,856380130,5730,5730,5730,5730,0
20240430,122700,856380130,5730,5730,5730,5730,106
20240430,122600,855772750,5730,5720,5730,5720,72
20240430,122500,855360200,5730,5730,5730,5730,0
20240430,122400,855360200,5730,5730,5730,5730,1
20240430,122300,855354470,5730,5730,5730,5730,0
20240430,122200,855354470,5730,5730,5730,5730,5
20240430,122100,855325820,5730,5710,5730,5710,52
20240430,122000,855028880,5730,5730,5730,5700,701
20240430,121900,851026650,5710,5710,5710,5710,200
20240430,121800,849884650,5730,5730,5730,5730,55
20240430,121700,849569500,5730,5730,5730,5730,0
20240430,121600,849569500,5730,5730,5730,5730,0
20240430,121500,849569500,5730,5730,5730,5730,0
20240430,121400,849569500,5730,5730,5730,5730,0
20240430,121300,849569500,5730,5730,5730,5710,16
20240430,121200,849478020,5710,5710,5710,5710,5
20240430,121100,849449470,5730,5730,5730,5730,0
20240430,121000,849449470,5730,5730,5730,5730,0
20240430,120900,849449470,5730,5730,5730,5730,1
20240430,120800,849443740,5710,5730,5730,5710,1001
20240430,120700,843728010,5710,5730,5730,5710,29
20240430,120600,843562400,5710,5710,5710,5710,21
20240430,120500,843442490,5730,5710,5730,5710,2
20240430,120400,843431050,5730,5710,5730,5710,12
20240430,120300,843362310,5730,5730,5730,5730,0
20240430,120200,843362310,5730,5730,5730,5730,0
20240430,120100,843362310,5730,5710,5730,5710,353
20240430,120000,841343150,5720,5700,5720,5700,2
20240430,115900,841331730,5720,5690,5720,5690,365
20240430,115800,839251290,5690,5700,5700,5690,66
20240430,115700,838875250,5700,5700,5700,5700,179
20240430,115600,837854950,5700,5700,5700,5690,1448
20240430,115500,829607200,5710,5700,5710,5700,3
20240430,115400,829590090,5710,5710,5710,5710,0
20240430,115300,829590090,5710,5710,5710,5710,0
20240430,115200,829590090,5710,5700,5710,5700,7
20240430,115100,829550130,5700,5710,5710,5700,4
20240430,115000,829527310,5700,5700,5700,5700,0
20240430,114900,829527310,5700,5700,5700,5700,0
20240430,114800,829527310,5700,5700,5700,5700,2
20240430,114700,829515910,5720,5720,5720,5720,4
20240430,114600,829493030,5720,5720,5720,5720,5
20240430,114500,829464430,5720,5700,5720,5700,261
20240430,114400,827976710,5700,5700,5700,5700,5
20240430,114300,827948210,5720,5720,5720,5720,2
20240430,114200,827936770,5690,5690,5690,5690,3571
20240430,114100,807617780,5720,5700,5720,5700,511
20240430,114000,804705060,5700,5700,5700,5700,101
20240430,113900,804129360,5720,5720,5720,5720,1
20240430,113800,804123640,5700,5720,5720,5700,66
20240430,113700,803746780,5700,5700,5700,5700,1393
20240430,113600,795806680,5710,5720,5720,5710,3
20240430,113500,795789540,5730,5730,5730,5730,0
20240430,113400,795789540,5730,5700,5730,5700,1601
20240430,113300,786663810,5700,5710,5710,5700,265
20240430,113200,785153300,5730,5710,5730,5710,403
20240430,113100,782852050,5710,5710,5710,5710,38
20240430,113000,782635070,5710,5710,5710,5710,19
20240430,112900,782526580,5730,5730,5730,5730,2
20240430,112800,782515120,5720,5720,5720,5720,0
20240430,112700,782515120,5720,5710,5720,5710,775
20240430,112600,778089770,5720,5720,5720,5720,0
20240430,112500,778089770,5720,5740,5740,5720,60
20240430,112400,777745570,5740,5740,5740,5740,12
20240430,112300,777676690,5750,5720,5750,5710,299
20240430,112200,775968610,5720,5720,5720,5720,0
20240430,112100,775968610,5720,5730,5730,5720,174
20240430,112000,774973270,5730,5730,5730,5730,300
20240430,111900,773254270,5730,5730,5730,5730,328
20240430,111800,771374830,5720,5720,5720,5720,20
20240430,111700,771260430,5720,5710,5720,5700,1381
20240430,111600,763387300,5720,5720,5720,5720,1
20240430,111500,763381580,5700,5710,5710,5700,65
20240430,111400,763010490,5720,5720,5720,5720,1
20240430,111300,763004770,5730,5730,5730,5730,15
20240430,111200,762918820,5730,5730,5730,5730,0
20240430,111100,762918820,5730,5730,5730,5730,0
20240430,111000,762918820,5730,5710,5730,5690,4012
20240430,110900,740050450,5730,5720,5730,5700,1820
20240430,110800,729674260,5720,5720,5730,5720,314
20240430,110700,727878170,5710,5740,5750,5700,5293
20240430,110600,697665380,5750,5760,5820,5750,11073
20240430,110500,633444450,5740,5740,5740,5740,432
20240430,110400,630964770,5740,5750,5750,5740,3185
20240430,110300,612682770,5760,5760,5760,5760,100
20240430,110200,612106770,5770,5770,5770,5770,0
20240430,110100,612106770,5770,5710,5770,5710,5777
20240430,110000,578859550,5710,5710,5710,5710,0
20240430,105900,578859550,5710,5710,5710,5710,2
20240430,105800,578848130,5710,5710,5710,5710,0
20240430,105700,578848130,5710,5710,5710,5710,1
20240430,105600,578842420,5700,5700,5700,5700,100
20240430,105500,578272420,5690,5690,5690,5690,0
20240430,105400,578272420,5690,5700,5700,5690,230
20240430,105300,576962460,5690,5700,5700,5690,1192
20240430,105200,570169980,5690,5690,5690,5690,0
20240430,105100,570169980,5690,5690,5690,5690,0
20240430,105000,570169980,5690,5700,5700,5690,80
20240430,104900,569714280,5690,5690,5690,5690,76
20240430,104800,569281840,5690,5690,5690,5690,126
20240430,104700,568564900,5690,5690,5700,5690,85
20240430,104600,568081240,5680,5690,5690,5680,110
20240430,104500,567455840,5680,5700,5710,5680,3053
20240430,104400,550079220,5700,5700,5700,5700,0
20240430,104300,550079220,5700,5700,5700,5700,0
20240430,104200,550079220,5700,5710,5710,5700,241
20240430,104100,548705420,5700,5700,5700,5700,400
20240430,104000,546425420,5700,5700,5700,5700,0
20240430,103900,546425420,5700,5700,5700,5700,0
20240430,103800,546425420,5700,5700,5700,5700,852
20240430,103700,541569020,5700,5710,5730,5700,1681
20240430,103600,531954220,5710,5720,5720,5710,606
20240430,103500,528488960,5730,5730,5730,5730,0
20240430,103400,528488960,5730,5730,5730,5730,0
20240430,103300,528488960,5730,5710,5730,5710,46
20240430,103200,528225760,5720,5710,5720,5710,9
20240430,103100,528174320,5710,5710,5710,5710,202
20240430,103000,527020900,5710,5720,5740,5710,2626
20240430,102900,511971600,5720,5700,5720,5700,33
20240430,102800,511783300,5700,5700,5710,5700,18
20240430,102700,511680690,5690,5710,5710,5690,3782
20240430,102600,490143010,5710,5710,5710,5700,229
20240430,102500,488837420,5710,5710,5710,5700,587
20240430,102400,485490650,5710,5710,5710,5710,24
20240430,102300,485353610,5700,5700,5710,5700,115
20240430,102200,484698080,5700,5710,5710,5700,1315
20240430,102100,477201930,5710,5700,5710,5700,560
20240430,102000,474005330,5700,5700,5700,5700,33
20240430,101900,473817230,5710,5720,5720,5710,274
20240430,101800,472251960,5720,5710,5720,5700,34
20240430,101700,472057820,5720,5720,5720,5710,25
20240430,101600,471914970,5720,5720,5720,5720,15
20240430,101500,471829170,5720,5720,5720,5720,1
20240430,101400,471823450,5700,5720,5720,5700,1037
20240430,101300,465911910,5710,5710,5710,5700,65
20240430,101200,465540770,5710,5710,5710,5710,112
20240430,101100,464901250,5710,5700,5720,5700,99
20240430,101000,464336350,5710,5710,5710,5710,215
20240430,100900,463108700,5700,5710,5710,5700,400
20240430,100800,460826410,5710,5720,5720,5710,1507
20240430,100700,452221340,5720,5720,5720,5720,230
20240430,100600,450905740,5730,5730,5730,5730,5
20240430,100500,450877090,5730,5710,5730,5710,267
20240430,100400,449352200,5730,5730,5730,5730,10
20240430,100300,449294900,5730,5720,5730,5720,1192
20240430,100200,442476450,5720,5730,5730,5720,743
20240430,100100,438226290,5750,5740,5750,5740,1304
20240430,100000,430741310,5730,5740,5740,5730,703
20240430,095900,426713100,5740,5740,5740,5740,383
20240430,095800,424514680,5740,5740,5740,5740,1
20240430,095700,424508940,5740,5740,5740,5740,161
20240430,095600,423584800,5740,5730,5740,5730,244
20240430,095500,422186660,5740,5730,5740,5730,622
20240430,095400,418622590,5730,5730,5730,5720,301
20240430,095300,416900730,5730,5710,5730,5710,98
20240430,095200,416340160,5720,5730,5730,5710,38
20240430,095100,416122890,5730,5710,5730,5710,961
20240430,095000,410635520,5710,5700,5710,5700,112
20240430,094900,409997000,5700,5710,5710,5700,419
20240430,094800,407605010,5710,5710,5710,5700,201
20240430,094700,406458300,5700,5700,5710,5700,223
20240430,094600,405186790,5710,5710,5710,5710,1290
20240430,094500,397820890,5710,5730,5730,5710,298
20240430,094400,396116120,5730,5730,5730,5730,203
20240430,094300,394952930,5740,5720,5740,5720,992
20240430,094200,389277900,5740,5730,5740,5730,625
20240430,094100,385696620,5740,5750,5750,5740,338
20240430,094000,383756450,5750,5740,5750,5740,323
20240430,093900,381902370,5750,5750,5750,5750,102
20240430,093800,381315870,5750,5740,5750,5740,280
20240430,093700,379708620,5750,5750,5750,5740,54
20240430,093600,379398640,5750,5740,5750,5740,368
20240430,093500,377286310,5740,5730,5740,5730,17
20240430,093400,377188740,5730,5740,5740,5730,330
20240430,093300,375297720,5740,5730,5740,5730,201
20240430,093200,374144990,5740,5740,5740,5740,150
20240430,093100,373283990,5740,5740,5740,5740,50
20240430,093000,372996990,5750,5740,5750,5740,1225
20240430,092900,365965480,5740,5750,5750,5740,709
20240430,092800,361895160,5740,5750,5750,5740,520
20240430,092700,358910350,5750,5750,5750,5750,751
20240430,092600,354592100,5770,5760,5770,5750,599
20240430,092500,351147030,5770,5750,5770,5750,269
20240430,092400,349600040,5780,5770,5780,5760,18
20240430,092300,349496170,5780,5780,5780,5770,437
20240430,092200,346972320,5770,5780,5780,5770,101
20240430,092100,346389540,5740,5710,5790,5710,5688
20240430,092000,313788610,5710,5720,5720,5710,6
20240430,091900,313754340,5690,5710,5720,5690,1379
20240430,091800,305891830,5710,5700,5710,5690,527
20240430,091700,302891210,5700,5690,5700,5690,287
20240430,091600,301258110,5690,5700,5710,5690,411
20240430,091500,298917750,5710,5700,5710,5680,3555
20240430,091400,278690480,5710,5710,5710,5710,210
20240430,091300,277491380,5710,5690,5710,5680,398
20240430,091200,275228660,5680,5680,5680,5680,23
20240430,091100,275098020,5690,5680,5690,5680,1005
20240430,091000,269389520,5680,5700,5700,5680,3177
20240430,090900,251315820,5700,5710,5710,5690,1355
20240430,090800,243601530,5680,5680,5710,5670,1043
20240430,090700,237678700,5670,5700,5700,5670,3002
20240430,090600,220589130,5700,5720,5720,5660,7123
20240430,090500,180183220,5720,5720,5720,5660,12374
20240430,090400,109900450,5720,5740,5740,5700,10996
20240430,090300,47092830,5740,5740,5740,5740,433
20240430,090200,44607410,5740,5750,5750,5730,2419
20240430,090100,30732380,5740,5770,5850,5740,3133
20240430,090000,12587830,5750,5740,5750,5740,2193