stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,212200,305067985,4310,4310,4310,4310,495
20240430,212100,305067985,4310,4310,4310,4310,0
20240430,212000,305067985,4310,4310,4310,4310,0
20240430,211900,305067985,4310,4310,4310,4310,0
20240430,211800,305067985,4310,4310,4310,4310,0
20240430,211700,305067985,4310,4310,4310,4310,0
20240430,211600,305067985,4310,4310,4310,4310,0
20240430,211500,305067985,4310,4310,4310,4310,0
20240430,211400,305067985,4310,4310,4310,4310,0
20240430,211300,305067985,4310,4310,4310,4310,0
20240430,211200,305067985,4310,4310,4310,4310,0
20240430,211100,305067985,4310,4310,4310,4310,0
20240430,211000,305067985,4310,4310,4310,4310,0
20240430,210900,305067985,4310,4310,4310,4310,0
20240430,210800,305067985,4310,4310,4310,4310,0
20240430,210700,305067985,4310,4310,4310,4310,0
20240430,210600,305067985,4310,4310,4310,4310,0
20240430,210500,305067985,4310,4310,4310,4310,0
20240430,210400,305067985,4310,4310,4310,4310,0
20240430,210300,305067985,4310,4310,4310,4310,0
20240430,210200,305067985,4310,4310,4310,4310,0
20240430,210100,305067985,4310,4310,4310,4310,0
20240430,210000,305067985,4310,4310,4310,4310,0
20240430,205900,305067985,4310,4310,4310,4310,0
20240430,205800,305067985,4310,4310,4310,4310,0
20240430,205700,305067985,4310,4310,4310,4310,0
20240430,205600,305067985,4310,4310,4310,4310,0
20240430,205500,305067985,4310,4310,4310,4310,0
20240430,205400,305067985,4310,4310,4310,4310,0
20240430,205300,305067985,4310,4310,4310,4310,0
20240430,205200,305067985,4310,4310,4310,4310,495
20240430,205100,305067985,4310,4310,4310,4310,0
20240430,205000,305067985,4310,4310,4310,4310,0
20240430,204900,305067985,4310,4310,4310,4310,0
20240430,204800,305067985,4310,4310,4310,4310,0
20240430,204700,305067985,4310,4310,4310,4310,0
20240430,204600,305067985,4310,4310,4310,4310,0
20240430,204500,305067985,4310,4310,4310,4310,0
20240430,204400,305067985,4310,4310,4310,4310,0
20240430,204300,305067985,4310,4310,4310,4310,0
20240430,204200,305067985,4310,4310,4310,4310,0
20240430,204100,305067985,4310,4310,4310,4310,0
20240430,204000,305067985,4310,4310,4310,4310,0
20240430,203900,305067985,4310,4310,4310,4310,0
20240430,203800,305067985,4310,4310,4310,4310,0
20240430,203700,305067985,4310,4310,4310,4310,0
20240430,203600,305067985,4310,4310,4310,4310,0
20240430,203500,305067985,4310,4310,4310,4310,0
20240430,203400,305067985,4310,4310,4310,4310,0
20240430,203300,305067985,4310,4310,4310,4310,0
20240430,203200,305067985,4310,4310,4310,4310,0
20240430,203100,305067985,4310,4310,4310,4310,0
20240430,203000,305067985,4310,4310,4310,4310,0
20240430,202900,305067985,4310,4310,4310,4310,0
20240430,202800,305067985,4310,4310,4310,4310,0
20240430,202700,305067985,4310,4310,4310,4310,0
20240430,202600,305067985,4310,4310,4310,4310,0
20240430,202500,305067985,4310,4310,4310,4310,0
20240430,202400,305067985,4310,4310,4310,4310,0
20240430,202300,305067985,4310,4310,4310,4310,0
20240430,202200,305067985,4310,4310,4310,4310,495
20240430,202100,305067985,4310,4310,4310,4310,0
20240430,202000,305067985,4310,4310,4310,4310,0
20240430,201900,305067985,4310,4310,4310,4310,0
20240430,201800,305067985,4310,4310,4310,4310,0
20240430,201700,305067985,4310,4310,4310,4310,0
20240430,201600,305067985,4310,4310,4310,4310,0
20240430,201500,305067985,4310,4310,4310,4310,0
20240430,201400,305067985,4310,4310,4310,4310,0
20240430,201300,305067985,4310,4310,4310,4310,0
20240430,201200,305067985,4310,4310,4310,4310,0
20240430,201100,305067985,4310,4310,4310,4310,0
20240430,201000,305067985,4310,4310,4310,4310,0
20240430,200900,305067985,4310,4310,4310,4310,0
20240430,200800,305067985,4310,4310,4310,4310,0
20240430,200700,305067985,4310,4310,4310,4310,0
20240430,200600,305067985,4310,4310,4310,4310,0
20240430,200500,305067985,4310,4310,4310,4310,0
20240430,200400,305067985,4310,4310,4310,4310,0
20240430,200300,305067985,4310,4310,4310,4310,0
20240430,200200,305067985,4310,4310,4310,4310,0
20240430,200100,305067985,4310,4310,4310,4310,0
20240430,200000,305067985,4310,4310,4310,4310,0
20240430,195900,305067985,4310,4310,4310,4310,0
20240430,195800,305067985,4310,4310,4310,4310,0
20240430,195700,305067985,4310,4310,4310,4310,0
20240430,195600,305067985,4310,4310,4310,4310,0
20240430,195500,305067985,4310,4310,4310,4310,0
20240430,195400,305067985,4310,4310,4310,4310,0
20240430,195300,305067985,4310,4310,4310,4310,0
20240430,195200,305067985,4310,4310,4310,4310,495
20240430,195100,305067985,4310,4310,4310,4310,0
20240430,195000,305067985,4310,4310,4310,4310,0
20240430,194900,305067985,4310,4310,4310,4310,0
20240430,194800,305067985,4310,4310,4310,4310,0
20240430,194700,305067985,4310,4310,4310,4310,0
20240430,194600,305067985,4310,4310,4310,4310,0
20240430,194500,305067985,4310,4310,4310,4310,0
20240430,194400,305067985,4310,4310,4310,4310,0
20240430,194300,305067985,4310,4310,4310,4310,0
20240430,194200,305067985,4310,4310,4310,4310,0
20240430,194100,305067985,4310,4310,4310,4310,0
20240430,194000,305067985,4310,4310,4310,4310,0
20240430,193900,305067985,4310,4310,4310,4310,0
20240430,193800,305067985,4310,4310,4310,4310,0
20240430,193700,305067985,4310,4310,4310,4310,0
20240430,193600,305067985,4310,4310,4310,4310,0
20240430,193500,305067985,4310,4310,4310,4310,0
20240430,193400,305067985,4310,4310,4310,4310,0
20240430,193300,305067985,4310,4310,4310,4310,0
20240430,193200,305067985,4310,4310,4310,4310,0
20240430,193100,305067985,4310,4310,4310,4310,0
20240430,193000,305067985,4310,4310,4310,4310,0
20240430,192900,305067985,4310,4310,4310,4310,0
20240430,192800,305067985,4310,4310,4310,4310,0
20240430,192700,305067985,4310,4310,4310,4310,0
20240430,192600,305067985,4310,4310,4310,4310,0
20240430,192500,305067985,4310,4310,4310,4310,0
20240430,192400,305067985,4310,4310,4310,4310,0
20240430,192300,305067985,4310,4310,4310,4310,0
20240430,192200,305067985,4310,4310,4310,4310,495
20240430,192100,305067985,4310,4310,4310,4310,0
20240430,192000,305067985,4310,4310,4310,4310,0
20240430,191900,305067985,4310,4310,4310,4310,0
20240430,191800,305067985,4310,4310,4310,4310,0
20240430,191700,305067985,4310,4310,4310,4310,0
20240430,191600,305067985,4310,4310,4310,4310,0
20240430,191500,305067985,4310,4310,4310,4310,0
20240430,191400,305067985,4310,4310,4310,4310,0
20240430,191300,305067985,4310,4310,4310,4310,0
20240430,191200,305067985,4310,4310,4310,4310,0
20240430,191100,305067985,4310,4310,4310,4310,0
20240430,191000,305067985,4310,4310,4310,4310,0
20240430,190900,305067985,4310,4310,4310,4310,0
20240430,190800,305067985,4310,4310,4310,4310,0
20240430,190700,305067985,4310,4310,4310,4310,0
20240430,190600,305067985,4310,4310,4310,4310,0
20240430,190500,305067985,4310,4310,4310,4310,0
20240430,190400,305067985,4310,4310,4310,4310,0
20240430,190300,305067985,4310,4310,4310,4310,0
20240430,190200,305067985,4310,4310,4310,4310,0
20240430,190100,305067985,4310,4310,4310,4310,0
20240430,190000,305067985,4310,4310,4310,4310,0
20240430,185900,305067985,4310,4310,4310,4310,0
20240430,185800,305067985,4310,4310,4310,4310,0
20240430,185700,305067985,4310,4310,4310,4310,0
20240430,185600,305067985,4310,4310,4310,4310,0
20240430,185500,305067985,4310,4310,4310,4310,0
20240430,185400,305067985,4310,4310,4310,4310,0
20240430,185300,305067985,4310,4310,4310,4310,0
20240430,185200,305067985,4310,4310,4310,4310,495
20240430,185100,305067985,4310,4310,4310,4310,0
20240430,185000,305067985,4310,4310,4310,4310,0
20240430,184900,305067985,4310,4310,4310,4310,0
20240430,184800,305067985,4310,4310,4310,4310,0
20240430,184700,305067985,4310,4310,4310,4310,0
20240430,184600,305067985,4310,4310,4310,4310,0
20240430,184500,305067985,4310,4310,4310,4310,0
20240430,184400,305067985,4310,4310,4310,4310,0
20240430,184300,305067985,4310,4310,4310,4310,0
20240430,184200,305067985,4310,4310,4310,4310,0
20240430,184100,305067985,4310,4310,4310,4310,0
20240430,184000,305067985,4310,4310,4310,4310,0
20240430,183900,305067985,4310,4310,4310,4310,0
20240430,183800,305067985,4310,4310,4310,4310,0
20240430,183700,305067985,4310,4310,4310,4310,0
20240430,183600,305067985,4310,4310,4310,4310,0
20240430,183500,305067985,4310,4310,4310,4310,0
20240430,183400,305067985,4310,4310,4310,4310,0
20240430,183300,305067985,4310,4310,4310,4310,0
20240430,183200,305067985,4310,4310,4310,4310,0
20240430,183100,305067985,4310,4310,4310,4310,0
20240430,183000,305067985,4310,4310,4310,4310,0
20240430,182900,305067985,4310,4310,4310,4310,0
20240430,182800,305067985,4310,4310,4310,4310,0
20240430,182700,305067985,4310,4310,4310,4310,0
20240430,182600,305067985,4310,4310,4310,4310,0
20240430,182500,305067985,4310,4310,4310,4310,0
20240430,182400,305067985,4310,4310,4310,4310,0
20240430,182300,305067985,4310,4310,4310,4310,0
20240430,182200,305067985,4310,4310,4310,4310,495
20240430,182100,305067985,4310,4310,4310,4310,0
20240430,182000,305067985,4310,4310,4310,4310,0
20240430,181900,305067985,4310,4310,4310,4310,0
20240430,181800,305067985,4310,4310,4310,4310,0
20240430,181700,305067985,4310,4310,4310,4310,0
20240430,181600,305067985,4310,4310,4310,4310,0
20240430,181500,305067985,4310,4310,4310,4310,0
20240430,181400,305067985,4310,4310,4310,4310,0
20240430,181300,305067985,4310,4310,4310,4310,0
20240430,181200,305067985,4310,4310,4310,4310,0
20240430,181100,305067985,4310,4310,4310,4310,0
20240430,181000,305067985,4310,4310,4310,4310,0
20240430,180900,305067985,4310,4310,4310,4310,0
20240430,180800,305067985,4310,4310,4310,4310,0
20240430,180700,305067985,4310,4310,4310,4310,0
20240430,180600,305067985,4310,4310,4310,4310,0
20240430,180500,305067985,4310,4310,4310,4310,0
20240430,180400,305067985,4310,4310,4310,4310,0
20240430,180300,305067985,4310,4310,4310,4310,0
20240430,180200,305067985,4310,4310,4310,4310,0
20240430,180100,305067985,4310,4310,4310,4310,0
20240430,180000,305067985,4310,4310,4310,4310,0
20240430,175900,305067985,4310,4310,4310,4310,0
20240430,175800,305067985,4310,4310,4310,4310,0
20240430,175700,305067985,4310,4310,4310,4310,0
20240430,175600,305067985,4310,4310,4310,4310,0
20240430,175500,305067985,4310,4310,4310,4310,0
20240430,175400,305067985,4310,4310,4310,4310,0
20240430,175300,305067985,4310,4310,4310,4310,0
20240430,175200,305067985,4310,4310,4310,4310,495
20240430,175100,305067985,4310,4310,4310,4310,0
20240430,175000,305067985,4310,4310,4310,4310,0
20240430,174900,305067985,4310,4310,4310,4310,0
20240430,174800,305067985,4310,4310,4310,4310,0
20240430,174700,305067985,4310,4310,4310,4310,0
20240430,174600,305067985,4310,4310,4310,4310,0
20240430,174500,305067985,4310,4310,4310,4310,0
20240430,174400,305067985,4310,4310,4310,4310,0
20240430,174300,305067985,4310,4310,4310,4310,0
20240430,174200,305067985,4310,4310,4310,4310,0
20240430,174100,305067985,4310,4310,4310,4310,0
20240430,174000,305067985,4310,4310,4310,4310,0
20240430,173900,305067985,4310,4310,4310,4310,0
20240430,173800,305067985,4310,4310,4310,4310,0
20240430,173700,305067985,4310,4310,4310,4310,0
20240430,173600,305067985,4310,4310,4310,4310,0
20240430,173500,305067985,4310,4310,4310,4310,0
20240430,173400,305067985,4310,4310,4310,4310,0
20240430,173300,305067985,4310,4310,4310,4310,0
20240430,173200,305067985,4310,4310,4310,4310,0
20240430,173100,305067985,4310,4310,4310,4310,0
20240430,173000,305067985,4310,4310,4310,4310,0
20240430,172900,305067985,4310,4310,4310,4310,0
20240430,172800,305067985,4310,4310,4310,4310,0
20240430,172700,305067985,4310,4310,4310,4310,0
20240430,172600,305067985,4310,4310,4310,4310,0
20240430,172500,305067985,4310,4310,4310,4310,0
20240430,172400,305067985,4310,4310,4310,4310,0
20240430,172300,305067985,4310,4310,4310,4310,0
20240430,172200,305067985,4310,4310,4310,4310,495
20240430,172100,305067985,4310,4310,4310,4310,0
20240430,172000,305067985,4310,4310,4310,4310,0
20240430,171900,305067985,4310,4310,4310,4310,0
20240430,171800,305067985,4310,4310,4310,4310,0
20240430,171700,305067985,4310,4310,4310,4310,0
20240430,171600,305067985,4310,4310,4310,4310,0
20240430,171500,305067985,4310,4310,4310,4310,0
20240430,171400,305067985,4310,4310,4310,4310,0
20240430,171300,305067985,4310,4310,4310,4310,0
20240430,171200,305067985,4310,4310,4310,4310,0
20240430,171100,305067985,4310,4310,4310,4310,0
20240430,171000,305067985,4310,4310,4310,4310,0
20240430,170900,305067985,4310,4310,4310,4310,0
20240430,170800,305067985,4310,4310,4310,4310,0
20240430,170700,305067985,4310,4310,4310,4310,0
20240430,170600,305067985,4310,4310,4310,4310,0
20240430,170500,305067985,4310,4310,4310,4310,0
20240430,170400,305067985,4310,4310,4310,4310,0
20240430,170300,305067985,4310,4310,4310,4310,0
20240430,170200,305067985,4310,4310,4310,4310,0
20240430,170100,305067985,4310,4310,4310,4310,0
20240430,170000,305067985,4310,4310,4310,4310,0
20240430,165900,305067985,4310,4310,4310,4310,0
20240430,165800,305067985,4310,4310,4310,4310,0
20240430,165700,305067985,4310,4310,4310,4310,0
20240430,165600,305067985,4310,4310,4310,4310,0
20240430,165500,305067985,4310,4310,4310,4310,0
20240430,165400,305067985,4310,4310,4310,4310,0
20240430,165300,305067985,4310,4310,4310,4310,0
20240430,165200,305067985,4310,4310,4310,4310,495
20240430,165100,305067985,4310,4310,4310,4310,0
20240430,165000,305067985,4310,4310,4310,4310,0
20240430,164900,305067985,4310,4310,4310,4310,0
20240430,164800,305067985,4310,4310,4310,4310,0
20240430,164700,305067985,4310,4310,4310,4310,0
20240430,164600,305067985,4310,4310,4310,4310,0
20240430,164500,305067985,4310,4310,4310,4310,0
20240430,164400,305067985,4310,4310,4310,4310,0
20240430,164300,305067985,4310,4310,4310,4310,0
20240430,164200,305067985,4310,4310,4310,4310,0
20240430,164100,305067985,4310,4310,4310,4310,0
20240430,164000,305067985,4310,4310,4310,4310,0
20240430,163900,305067985,4310,4310,4310,4310,0
20240430,163800,305067985,4310,4310,4310,4310,0
20240430,163700,305067985,4310,4310,4310,4310,0
20240430,163600,305067985,4310,4310,4310,4310,0
20240430,163500,305067985,4310,4310,4310,4310,0
20240430,163400,305067985,4310,4310,4310,4310,0
20240430,163300,305067985,4310,4310,4310,4310,0
20240430,163200,305067985,4310,4310,4310,4310,0
20240430,163100,305067985,4310,4310,4310,4310,0
20240430,163000,305067985,4310,4310,4310,4310,0
20240430,162900,305067985,4310,4310,4310,4310,0
20240430,162800,305067985,4310,4310,4310,4310,0
20240430,162700,305067985,4310,4310,4310,4310,0
20240430,162600,305067985,4310,4310,4310,4310,0
20240430,162500,305067985,4310,4310,4310,4310,0
20240430,162400,305067985,4310,4310,4310,4310,0
20240430,162300,305067985,4310,4310,4310,4310,0
20240430,162200,305067985,4310,4310,4310,4310,495
20240430,162100,305067985,4310,4310,4310,4310,0
20240430,162000,305067985,4310,4310,4310,4310,0
20240430,161900,305067985,4310,4310,4310,4310,0
20240430,161800,305067985,4310,4310,4310,4310,0
20240430,161700,305067985,4310,4310,4310,4310,0
20240430,161600,305067985,4310,4310,4310,4310,0
20240430,161500,305067985,4310,4310,4310,4310,0
20240430,161400,305067985,4310,4310,4310,4310,0
20240430,161300,305067985,4310,4310,4310,4310,0
20240430,161200,305067985,4310,4310,4310,4310,0
20240430,161100,305067985,4310,4310,4310,4310,0
20240430,161000,305067985,4310,4310,4310,4310,0
20240430,160900,305067985,4310,4310,4310,4310,0
20240430,160800,305067985,4310,4310,4310,4310,0
20240430,160700,305067985,4310,4310,4310,4310,0
20240430,160600,305067985,4310,4310,4310,4310,0
20240430,160500,305067985,4310,4310,4310,4310,0
20240430,160400,305067985,4310,4310,4310,4310,0
20240430,160300,305067985,4310,4310,4310,4310,0
20240430,160200,305067985,4310,4310,4310,4310,0
20240430,160100,305067985,4310,4310,4310,4310,0
20240430,160000,305067985,4310,4310,4310,4310,0
20240430,155900,305067985,4310,4310,4310,4310,0
20240430,155800,305067985,4310,4310,4310,4310,0
20240430,155700,305067985,4310,4310,4310,4310,0
20240430,155600,305067985,4310,4310,4310,4310,0
20240430,155500,305067985,4310,4310,4310,4310,0
20240430,155400,305067985,4310,4310,4310,4310,0
20240430,155300,305067985,4310,4310,4310,4310,0
20240430,155200,305067985,4310,4310,4310,4310,495
20240430,155100,305067985,4310,4310,4310,4310,0
20240430,155000,305067985,4310,4310,4310,4310,0
20240430,154900,305067985,4310,4310,4310,4310,0
20240430,154800,305067985,4310,4310,4310,4310,0
20240430,154700,305067985,4310,4310,4310,4310,0
20240430,154600,305067985,4310,4310,4310,4310,0
20240430,154500,305067985,4310,4310,4310,4310,0
20240430,154400,305067985,4310,4310,4310,4310,0
20240430,154300,305067985,4310,4310,4310,4310,0
20240430,154200,305067985,4310,4310,4310,4310,0
20240430,154100,305067985,4310,4310,4310,4310,0
20240430,154000,305067985,4310,4310,4310,4310,0
20240430,153900,305067985,4310,4310,4310,4310,0
20240430,153800,305067985,4310,4310,4310,4310,0
20240430,153700,305067985,4310,4310,4310,4310,0
20240430,153600,305067985,4310,4310,4310,4310,0
20240430,153500,305067985,4310,4310,4310,4310,0
20240430,153400,305067985,4310,4310,4310,4310,0
20240430,153300,305067985,4310,4310,4310,4310,0
20240430,153200,305067985,4310,4310,4310,4310,0
20240430,153100,305067985,4310,4310,4310,4310,0
20240430,153000,305067985,4310,4310,4310,4310,495
20240430,152900,302934535,4300,4300,4300,4300,0
20240430,152800,302934535,4300,4300,4300,4300,0
20240430,152700,302934535,4300,4300,4300,4300,0
20240430,152600,302934535,4300,4300,4300,4300,0
20240430,152500,302934535,4300,4300,4300,4300,0
20240430,152400,302934535,4300,4300,4300,4300,0
20240430,152300,302934535,4300,4300,4300,4300,0
20240430,152200,302934535,4300,4300,4300,4300,0
20240430,152100,302934535,4300,4300,4300,4300,0
20240430,152000,302934535,4300,4300,4300,4300,0
20240430,151900,302934535,4300,4300,4300,4300,92
20240430,151800,302538935,4300,4300,4300,4300,232
20240430,151700,301541335,4300,4300,4300,4300,100
20240430,151600,301111335,4300,4305,4305,4300,96
20240430,151500,300698480,4305,4305,4305,4305,162
20240430,151400,300001070,4310,4310,4310,4310,50
20240430,151300,299785570,4325,4325,4325,4325,0
20240430,151200,299785570,4325,4325,4325,4325,210
20240430,151100,298877320,4325,4325,4325,4325,0
20240430,151000,298877320,4325,4325,4325,4325,0
20240430,150900,298877320,4325,4325,4325,4325,0
20240430,150800,298877320,4325,4325,4325,4325,0
20240430,150700,298877320,4325,4325,4325,4325,1
20240430,150600,298872995,4325,4325,4325,4325,0
20240430,150500,298872995,4325,4325,4325,4325,0
20240430,150400,298872995,4325,4325,4325,4325,0
20240430,150300,298872995,4325,4325,4325,4325,0
20240430,150200,298872995,4325,4325,4325,4325,0
20240430,150100,298872995,4325,4325,4325,4325,0
20240430,150000,298872995,4325,4305,4325,4305,140
20240430,145900,298269605,4310,4310,4310,4310,0
20240430,145800,298269605,4310,4310,4310,4310,36
20240430,145700,298114445,4305,4305,4305,4305,0
20240430,145600,298114445,4305,4305,4305,4305,2
20240430,145500,298105835,4305,4305,4305,4305,37
20240430,145400,297946550,4300,4290,4300,4285,1381
20240430,145300,292017405,4285,4285,4285,4285,717
20240430,145200,288945060,4290,4290,4290,4290,504
20240430,145100,286782900,4295,4295,4295,4295,30
20240430,145000,286654050,4295,4295,4295,4295,301
20240430,144900,285361255,4300,4300,4300,4300,0
20240430,144800,285361255,4300,4300,4300,4300,0
20240430,144700,285361255,4300,4300,4300,4300,0
20240430,144600,285361255,4300,4300,4300,4300,12
20240430,144500,285309655,4300,4305,4305,4300,321
20240430,144400,283929255,4310,4310,4310,4310,0
20240430,144300,283929255,4310,4315,4315,4310,1282
20240430,144200,278402820,4325,4325,4325,4325,0
20240430,144100,278402820,4325,4325,4325,4325,110
20240430,144000,277927070,4310,4310,4310,4310,0
20240430,143900,277927070,4310,4300,4310,4300,24
20240430,143800,277823770,4300,4300,4300,4300,0
20240430,143700,277823770,4300,4290,4300,4290,150
20240430,143600,277179770,4290,4290,4290,4290,0
20240430,143500,277179770,4290,4290,4290,4290,145
20240430,143400,276557720,4290,4290,4290,4290,0
20240430,143300,276557720,4290,4290,4290,4290,0
20240430,143200,276557720,4290,4290,4290,4290,0
20240430,143100,276557720,4290,4290,4290,4290,0
20240430,143000,276557720,4290,4290,4290,4290,0
20240430,142900,276557720,4290,4290,4290,4290,50
20240430,142800,276343220,4290,4290,4290,4290,20
20240430,142700,276257420,4290,4290,4290,4290,0
20240430,142600,276257420,4290,4290,4290,4290,17
20240430,142500,276184490,4295,4295,4295,4295,0
20240430,142400,276184490,4295,4295,4295,4295,0
20240430,142300,276184490,4295,4300,4300,4295,271
20240430,142200,275020535,4300,4300,4300,4300,0
20240430,142100,275020535,4300,4300,4300,4300,3
20240430,142000,275007635,4295,4300,4300,4295,2
20240430,141900,274999040,4300,4300,4300,4300,1
20240430,141800,274994740,4295,4295,4295,4295,42
20240430,141700,274814350,4290,4290,4290,4290,0
20240430,141600,274814350,4290,4290,4290,4290,31
20240430,141500,274681360,4290,4290,4290,4290,0
20240430,141400,274681360,4290,4290,4290,4290,0
20240430,141300,274681360,4290,4290,4290,4290,0
20240430,141200,274681360,4290,4295,4295,4290,206
20240430,141100,273797570,4295,4295,4295,4295,394
20240430,141000,272105340,4300,4300,4300,4300,529
20240430,140900,269830640,4300,4300,4300,4300,0
20240430,140800,269830640,4300,4300,4300,4300,0
20240430,140700,269830640,4300,4310,4310,4300,72
20240430,140600,269520340,4300,4300,4300,4300,70
20240430,140500,269219340,4295,4285,4295,4285,137
20240430,140400,268631235,4280,4280,4280,4280,1686
20240430,140300,261415155,4280,4280,4280,4280,22
20240430,140200,261320995,4285,4285,4285,4285,259
20240430,140100,260211180,4285,4285,4285,4285,307
20240430,140000,258895685,4285,4290,4290,4280,1893
20240430,135900,250785415,4315,4315,4315,4315,1
20240430,135800,250781100,4315,4315,4315,4315,0
20240430,135700,250781100,4315,4315,4315,4315,0
20240430,135600,250781100,4315,4315,4315,4315,0
20240430,135500,250781100,4315,4315,4315,4315,0
20240430,135400,250781100,4315,4310,4315,4310,140
20240430,135300,250177200,4315,4315,4315,4315,100
20240430,135200,249745700,4310,4290,4310,4290,280
20240430,135100,248540900,4310,4300,4310,4290,482
20240430,135000,246469720,4305,4305,4305,4305,1
20240430,134900,246465415,4310,4310,4310,4310,0
20240430,134800,246465415,4310,4310,4310,4310,20
20240430,134700,246379215,4310,4300,4310,4300,101
20240430,134600,245944905,4300,4300,4300,4300,211
20240430,134500,245037605,4300,4300,4300,4300,8
20240430,134400,245003205,4300,4300,4300,4300,2
20240430,134300,244994605,4315,4315,4315,4315,0
20240430,134200,244994605,4315,4315,4315,4315,0
20240430,134100,244994605,4315,4295,4315,4295,164
20240430,134000,244287505,4285,4300,4300,4285,1470
20240430,133900,237973390,4305,4315,4315,4305,1724
20240430,133800,230548670,4315,4315,4315,4315,216
20240430,133700,229616630,4315,4325,4325,4315,6524
20240430,133600,201431550,4330,4330,4330,4330,0
20240430,133500,201431550,4330,4330,4330,4330,0
20240430,133400,201431550,4330,4330,4330,4330,286
20240430,133300,200193170,4335,4335,4335,4335,0
20240430,133200,200193170,4335,4335,4335,4335,56
20240430,133100,199950410,4330,4330,4330,4330,2
20240430,133000,199941750,4335,4335,4335,4335,0
20240430,132900,199941750,4335,4335,4335,4335,0
20240430,132800,199941750,4335,4335,4335,4335,0
20240430,132700,199941750,4335,4335,4335,4335,100
20240430,132600,199508250,4340,4340,4340,4340,0
20240430,132500,199508250,4340,4340,4340,4340,0
20240430,132400,199508250,4340,4340,4340,4340,0
20240430,132300,199508250,4340,4340,4340,4340,10
20240430,132200,199464850,4340,4340,4340,4340,0
20240430,132100,199464850,4340,4340,4340,4340,0
20240430,132000,199464850,4340,4340,4340,4340,10
20240430,131900,199421450,4340,4320,4340,4320,450
20240430,131800,197470965,4330,4330,4330,4330,1
20240430,131700,197466635,4320,4320,4320,4320,0
20240430,131600,197466635,4320,4320,4320,4320,0
20240430,131500,197466635,4320,4320,4320,4320,0
20240430,131400,197466635,4320,4320,4320,4320,101
20240430,131300,197030315,4320,4320,4320,4320,0
20240430,131200,197030315,4320,4320,4320,4320,0
20240430,131100,197030315,4320,4320,4320,4320,0
20240430,131000,197030315,4320,4325,4325,4320,25
20240430,130900,196922290,4325,4325,4325,4325,1
20240430,130800,196917965,4320,4320,4320,4320,40
20240430,130700,196745165,4320,4320,4320,4320,263
20240430,130600,195609005,4320,4320,4320,4320,1
20240430,130500,195604685,4320,4315,4320,4315,487
20240430,130400,193503275,4315,4315,4315,4315,77
20240430,130300,193171020,4320,4320,4320,4320,0
20240430,130200,193171020,4320,4320,4320,4320,0
20240430,130100,193171020,4320,4320,4320,4320,0
20240430,130000,193171020,4320,4320,4320,4320,531
20240430,125900,190877100,4320,4320,4320,4320,50
20240430,125800,190661100,4320,4320,4320,4320,100
20240430,125700,190229100,4320,4320,4320,4320,0
20240430,125600,190229100,4320,4320,4320,4320,0
20240430,125500,190229100,4320,4320,4320,4320,0
20240430,125400,190229100,4320,4320,4320,4320,0
20240430,125300,190229100,4320,4320,4320,4320,713
20240430,125200,187148940,4320,4320,4320,4320,668
20240430,125100,184263180,4320,4320,4320,4320,1
20240430,125000,184258860,4320,4325,4325,4320,169
20240430,124900,183528020,4335,4335,4335,4335,0
20240430,124800,183528020,4335,4335,4335,4335,0
20240430,124700,183528020,4335,4335,4335,4335,0
20240430,124600,183528020,4335,4335,4335,4335,110
20240430,124500,183051170,4335,4335,4335,4335,0
20240430,124400,183051170,4335,4335,4335,4335,0
20240430,124300,183051170,4335,4335,4335,4335,0
20240430,124200,183051170,4335,4335,4335,4335,0
20240430,124100,183051170,4335,4335,4335,4335,40
20240430,124000,182877770,4335,4335,4335,4335,20
20240430,123900,182791070,4335,4335,4335,4335,0
20240430,123800,182791070,4335,4335,4335,4335,0
20240430,123700,182791070,4335,4335,4335,4335,0
20240430,123600,182791070,4335,4335,4335,4335,200
20240430,123500,181924070,4335,4335,4335,4335,0
20240430,123400,181924070,4335,4335,4335,4335,0
20240430,123300,181924070,4335,4335,4335,4335,0
20240430,123200,181924070,4335,4335,4335,4335,0
20240430,123100,181924070,4335,4335,4335,4335,0
20240430,123000,181924070,4335,4335,4335,4335,0
20240430,122900,181924070,4335,4335,4335,4335,0
20240430,122800,181924070,4335,4330,4335,4330,50
20240430,122700,181707330,4325,4325,4325,4325,0
20240430,122600,181707330,4325,4325,4325,4325,0
20240430,122500,181707330,4325,4325,4325,4325,0
20240430,122400,181707330,4325,4325,4325,4325,0
20240430,122300,181707330,4325,4325,4325,4325,0
20240430,122200,181707330,4325,4325,4325,4325,0
20240430,122100,181707330,4325,4325,4325,4325,50
20240430,122000,181491080,4325,4325,4325,4325,0
20240430,121900,181491080,4325,4325,4325,4325,0
20240430,121800,181491080,4325,4325,4325,4325,0
20240430,121700,181491080,4325,4325,4325,4325,10
20240430,121600,181447830,4325,4325,4325,4325,3
20240430,121500,181434855,4330,4330,4330,4330,8
20240430,121400,181400215,4335,4335,4335,4335,41
20240430,121300,181222480,4340,4340,4340,4340,0
20240430,121200,181222480,4340,4340,4340,4340,0
20240430,121100,181222480,4340,4340,4340,4340,1
20240430,121000,181218140,4340,4340,4340,4340,4
20240430,120900,181200780,4340,4340,4340,4340,4
20240430,120800,181183420,4340,4340,4340,4340,0
20240430,120700,181183420,4340,4340,4340,4340,0
20240430,120600,181183420,4340,4340,4340,4340,0
20240430,120500,181183420,4340,4340,4340,4340,0
20240430,120400,181183420,4340,4340,4340,4340,0
20240430,120300,181183420,4340,4340,4340,4340,0
20240430,120200,181183420,4340,4340,4340,4340,0
20240430,120100,181183420,4340,4340,4340,4340,0
20240430,120000,181183420,4340,4340,4340,4340,0
20240430,115900,181183420,4340,4340,4340,4340,8
20240430,115800,181148700,4340,4340,4340,4340,0
20240430,115700,181148700,4340,4340,4340,4340,0
20240430,115600,181148700,4340,4340,4340,4340,1
20240430,115500,181144360,4340,4340,4340,4340,0
20240430,115400,181144360,4340,4340,4340,4340,2
20240430,115300,181135680,4320,4320,4320,4320,534
20240430,115200,178828800,4325,4325,4325,4325,22
20240430,115100,178733650,4330,4330,4330,4330,2
20240430,115000,178724990,4320,4320,4320,4320,201
20240430,114900,177856670,4325,4330,4330,4325,36
20240430,114800,177700940,4340,4340,4340,4340,0
20240430,114700,177700940,4340,4340,4340,4340,0
20240430,114600,177700940,4340,4340,4340,4340,0
20240430,114500,177700940,4340,4340,4340,4340,0
20240430,114400,177700940,4340,4340,4340,4340,0
20240430,114300,177700940,4340,4340,4340,4340,0
20240430,114200,177700940,4340,4340,4340,4340,9
20240430,114100,177661880,4340,4340,4340,4340,2
20240430,114000,177653200,4325,4325,4325,4325,29
20240430,113900,177527775,4325,4325,4325,4325,2
20240430,113800,177519125,4340,4340,4340,4340,0
20240430,113700,177519125,4340,4340,4340,4340,0
20240430,113600,177519125,4340,4340,4340,4340,0
20240430,113500,177519125,4340,4325,4340,4325,10
20240430,113400,177475860,4340,4340,4340,4340,1
20240430,113300,177471520,4320,4320,4320,4320,0
20240430,113200,177471520,4320,4320,4320,4320,0
20240430,113100,177471520,4320,4320,4320,4320,0
20240430,113000,177471520,4320,4320,4320,4320,0
20240430,112900,177471520,4320,4320,4320,4320,0
20240430,112800,177471520,4320,4320,4320,4320,0
20240430,112700,177471520,4320,4320,4320,4320,0
20240430,112600,177471520,4320,4320,4320,4320,0
20240430,112500,177471520,4320,4320,4320,4320,0
20240430,112400,177471520,4320,4320,4320,4320,0
20240430,112300,177471520,4320,4320,4320,4320,0
20240430,112200,177471520,4320,4320,4320,4320,0
20240430,112100,177471520,4320,4320,4320,4320,0
20240430,112000,177471520,4320,4320,4320,4320,47
20240430,111900,177268480,4320,4320,4320,4320,0
20240430,111800,177268480,4320,4320,4320,4320,0
20240430,111700,177268480,4320,4320,4320,4320,0
20240430,111600,177268480,4320,4320,4320,4320,60
20240430,111500,177009280,4320,4320,4320,4320,0
20240430,111400,177009280,4320,4320,4320,4320,0
20240430,111300,177009280,4320,4320,4320,4320,0
20240430,111200,177009280,4320,4320,4320,4320,15
20240430,111100,176944480,4340,4340,4340,4340,0
20240430,111000,176944480,4340,4340,4340,4340,5
20240430,110900,176922780,4335,4335,4335,4335,100
20240430,110800,176489280,4335,4335,4335,4335,0
20240430,110700,176489280,4335,4335,4335,4335,1
20240430,110600,176484945,4340,4340,4340,4340,0
20240430,110500,176484945,4340,4340,4340,4340,0
20240430,110400,176484945,4340,4340,4340,4340,0
20240430,110300,176484945,4340,4335,4340,4335,18
20240430,110200,176406880,4340,4340,4340,4340,2
20240430,110100,176398200,4340,4330,4340,4330,28
20240430,110000,176276825,4315,4315,4315,4315,0
20240430,105900,176276825,4315,4315,4315,4315,0
20240430,105800,176276825,4315,4315,4315,4315,30
20240430,105700,176147375,4315,4320,4320,4310,610
20240430,105600,173515375,4320,4320,4320,4320,0
20240430,105500,173515375,4320,4320,4320,4320,5
20240430,105400,173493775,4315,4340,4340,4315,50
20240430,105300,173277475,4330,4330,4330,4330,0
20240430,105200,173277475,4330,4330,4330,4330,0
20240430,105100,173277475,4330,4330,4330,4330,25
20240430,105000,173169225,4330,4330,4330,4330,42
20240430,104900,172987365,4330,4330,4330,4330,29
20240430,104800,172861795,4330,4330,4330,4330,0
20240430,104700,172861795,4330,4330,4330,4330,8
20240430,104600,172827155,4330,4330,4330,4330,0
20240430,104500,172827155,4330,4310,4330,4305,129
20240430,104400,172271095,4315,4315,4315,4315,0
20240430,104300,172271095,4315,4315,4315,4315,15
20240430,104200,172206370,4320,4320,4320,4315,1067
20240430,104100,167601715,4315,4325,4325,4315,224
20240430,104000,166633910,4325,4325,4325,4325,90
20240430,103900,166244660,4325,4330,4330,4325,284
20240430,103800,165015055,4330,4330,4330,4330,0
20240430,103700,165015055,4330,4330,4330,4330,0
20240430,103600,165015055,4330,4330,4330,4330,0
20240430,103500,165015055,4330,4330,4330,4330,0
20240430,103400,165015055,4330,4330,4330,4330,106
20240430,103300,164556075,4330,4330,4330,4330,0
20240430,103200,164556075,4330,4330,4330,4330,0
20240430,103100,164556075,4330,4330,4330,4330,0
20240430,103000,164556075,4330,4345,4345,4330,378
20240430,102900,162919115,4345,4335,4345,4335,48
20240430,102800,162711025,4335,4335,4335,4335,0
20240430,102700,162711025,4335,4335,4335,4335,508
20240430,102600,160508845,4345,4345,4345,4345,12
20240430,102500,160456705,4345,4345,4345,4345,0
20240430,102400,160456705,4345,4335,4345,4335,12
20240430,102300,160404575,4350,4350,4350,4350,0
20240430,102200,160404575,4350,4350,4350,4350,0
20240430,102100,160404575,4350,4350,4350,4350,0
20240430,102000,160404575,4350,4350,4350,4350,1
20240430,101900,160400225,4330,4330,4330,4330,0
20240430,101800,160400225,4330,4330,4330,4330,0
20240430,101700,160400225,4330,4330,4330,4330,0
20240430,101600,160400225,4330,4330,4330,4330,3
20240430,101500,160387235,4330,4330,4330,4330,116
20240430,101400,159884955,4375,4375,4375,4375,0
20240430,101300,159884955,4375,4375,4375,4375,0
20240430,101200,159884955,4375,4375,4375,4375,0
20240430,101100,159884955,4375,4375,4375,4375,0
20240430,101000,159884955,4375,4350,4375,4345,756
20240430,100900,156596235,4380,4380,4380,4380,0
20240430,100800,156596235,4380,4380,4380,4380,0
20240430,100700,156596235,4380,4350,4380,4350,97
20240430,100600,156173475,4350,4350,4350,4350,0
20240430,100500,156173475,4350,4355,4355,4350,125
20240430,100400,155629175,4355,4355,4355,4355,106
20240430,100300,155167545,4355,4355,4355,4355,0
20240430,100200,155167545,4355,4365,4395,4355,337
20240430,100100,153697935,4395,4395,4395,4395,0
20240430,100000,153697935,4395,4365,4395,4365,141
20240430,095900,153082440,4395,4395,4395,4365,268
20240430,095800,151908870,4395,4395,4395,4395,229
20240430,095700,150902415,4400,4375,4400,4370,218
20240430,095600,149948160,4400,4375,4400,4375,27
20240430,095500,149829985,4375,4400,4400,4375,101
20240430,095400,149388015,4385,4380,4385,4380,12
20240430,095300,149335400,4385,4380,4385,4380,26
20240430,095200,149221515,4385,4400,4400,4385,434
20240430,095100,147317885,4400,4400,4400,4400,150
20240430,095000,146657885,4395,4395,4395,4395,0
20240430,094900,146657885,4395,4385,4395,4385,386
20240430,094800,144963275,4400,4400,4400,4400,21
20240430,094700,144870875,4400,4395,4400,4395,345
20240430,094600,143354585,4400,4400,4400,4400,100
20240430,094500,142914585,4375,4375,4375,4375,115
20240430,094400,142411460,4375,4375,4375,4375,313
20240430,094300,141042085,4375,4375,4375,4375,0
20240430,094200,141042085,4375,4410,4410,4375,836
20240430,094100,137380785,4425,4425,4425,4425,500
20240430,094000,135168285,4425,4405,4425,4405,5
20240430,093900,135146240,4405,4395,4405,4395,602
20240430,093800,132498320,4395,4375,4395,4375,295
20240430,093700,131205845,4375,4390,4390,4375,440
20240430,093600,129280745,4395,4395,4395,4395,1
20240430,093500,129276350,4400,4400,4400,4400,125
20240430,093400,128726350,4400,4400,4400,4400,55
20240430,093300,128484350,4405,4430,4430,4405,683
20240430,093200,125472305,4415,4420,4420,4415,333
20240430,093100,124001760,4440,4440,4440,4440,0
20240430,093000,124001760,4440,4415,4440,4415,98
20240430,092900,123567475,4405,4440,4440,4400,1067
20240430,092800,118854470,4450,4450,4465,4445,2935
20240430,092700,105794295,4470,4465,4470,4460,604
20240430,092600,103097665,4460,4445,4460,4445,4663
20240430,092500,82308190,4445,4425,4445,4425,1414
20240430,092400,76032780,4420,4420,4420,4420,220
20240430,092300,75060380,4420,4410,4420,4410,233
20240430,092200,74032840,4410,4410,4410,4410,130
20240430,092100,73459540,4410,4420,4420,4410,282
20240430,092000,72213170,4410,4410,4415,4380,4923
20240430,091900,50502570,4375,4370,4400,4370,614
20240430,091800,47807535,4375,4375,4375,4375,3042
20240430,091700,34498785,4375,4375,4375,4375,1617
20240430,091600,27424410,4375,4390,4390,4375,399
20240430,091500,25678170,4390,4390,4390,4390,0
20240430,091400,25678170,4390,4380,4390,4380,374
20240430,091300,24038230,4385,4390,4390,4385,989
20240430,091200,19700845,4385,4370,4385,4370,392
20240430,091100,17986625,4375,4375,4375,4375,12
20240430,091000,17934125,4370,4365,4370,4360,135
20240430,090900,17344520,4360,4360,4360,4360,100
20240430,090800,16908520,4360,4360,4360,4360,112
20240430,090700,16420200,4360,4350,4360,4350,251
20240430,090600,15327675,4345,4315,4345,4315,1553
20240430,090500,8625760,4315,4320,4320,4315,219
20240430,090400,7680645,4310,4320,4320,4310,105
20240430,090300,7227395,4320,4320,4320,4320,28
20240430,090200,7106435,4320,4320,4320,4320,300
20240430,090100,5810435,4355,4355,4355,4355,0
20240430,090000,5810435,4355,4320,4355,4320,1345