stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,214100,3283517400,6070,6070,6070,6070,8430
20240430,214000,3283517400,6070,6070,6070,6070,0
20240430,213900,3283517400,6070,6070,6070,6070,0
20240430,213800,3283517400,6070,6070,6070,6070,0
20240430,213700,3283517400,6070,6070,6070,6070,0
20240430,213600,3283517400,6070,6070,6070,6070,0
20240430,213500,3283517400,6070,6070,6070,6070,0
20240430,213400,3283517400,6070,6070,6070,6070,0
20240430,213300,3283517400,6070,6070,6070,6070,0
20240430,213200,3283517400,6070,6070,6070,6070,0
20240430,213100,3283517400,6070,6070,6070,6070,0
20240430,213000,3283517400,6070,6070,6070,6070,0
20240430,212900,3283517400,6070,6070,6070,6070,0
20240430,212800,3283517400,6070,6070,6070,6070,0
20240430,212700,3283517400,6070,6070,6070,6070,0
20240430,212600,3283517400,6070,6070,6070,6070,0
20240430,212500,3283517400,6070,6070,6070,6070,0
20240430,212400,3283517400,6070,6070,6070,6070,0
20240430,212300,3283517400,6070,6070,6070,6070,0
20240430,212200,3283517400,6070,6070,6070,6070,0
20240430,212100,3283517400,6070,6070,6070,6070,0
20240430,212000,3283517400,6070,6070,6070,6070,0
20240430,211900,3283517400,6070,6070,6070,6070,0
20240430,211800,3283517400,6070,6070,6070,6070,0
20240430,211700,3283517400,6070,6070,6070,6070,0
20240430,211600,3283517400,6070,6070,6070,6070,0
20240430,211500,3283517400,6070,6070,6070,6070,0
20240430,211400,3283517400,6070,6070,6070,6070,0
20240430,211300,3283517400,6070,6070,6070,6070,0
20240430,211200,3283517400,6070,6070,6070,6070,0
20240430,211100,3283517400,6070,6070,6070,6070,8430
20240430,211000,3283517400,6070,6070,6070,6070,0
20240430,210900,3283517400,6070,6070,6070,6070,0
20240430,210800,3283517400,6070,6070,6070,6070,0
20240430,210700,3283517400,6070,6070,6070,6070,0
20240430,210600,3283517400,6070,6070,6070,6070,0
20240430,210500,3283517400,6070,6070,6070,6070,0
20240430,210400,3283517400,6070,6070,6070,6070,0
20240430,210300,3283517400,6070,6070,6070,6070,0
20240430,210200,3283517400,6070,6070,6070,6070,0
20240430,210100,3283517400,6070,6070,6070,6070,0
20240430,210000,3283517400,6070,6070,6070,6070,0
20240430,205900,3283517400,6070,6070,6070,6070,0
20240430,205800,3283517400,6070,6070,6070,6070,0
20240430,205700,3283517400,6070,6070,6070,6070,0
20240430,205600,3283517400,6070,6070,6070,6070,0
20240430,205500,3283517400,6070,6070,6070,6070,0
20240430,205400,3283517400,6070,6070,6070,6070,0
20240430,205300,3283517400,6070,6070,6070,6070,0
20240430,205200,3283517400,6070,6070,6070,6070,0
20240430,205100,3283517400,6070,6070,6070,6070,0
20240430,205000,3283517400,6070,6070,6070,6070,0
20240430,204900,3283517400,6070,6070,6070,6070,0
20240430,204800,3283517400,6070,6070,6070,6070,0
20240430,204700,3283517400,6070,6070,6070,6070,0
20240430,204600,3283517400,6070,6070,6070,6070,0
20240430,204500,3283517400,6070,6070,6070,6070,0
20240430,204400,3283517400,6070,6070,6070,6070,0
20240430,204300,3283517400,6070,6070,6070,6070,0
20240430,204200,3283517400,6070,6070,6070,6070,0
20240430,204100,3283517400,6070,6070,6070,6070,8430
20240430,204000,3283517400,6070,6070,6070,6070,0
20240430,203900,3283517400,6070,6070,6070,6070,0
20240430,203800,3283517400,6070,6070,6070,6070,0
20240430,203700,3283517400,6070,6070,6070,6070,0
20240430,203600,3283517400,6070,6070,6070,6070,0
20240430,203500,3283517400,6070,6070,6070,6070,0
20240430,203400,3283517400,6070,6070,6070,6070,0
20240430,203300,3283517400,6070,6070,6070,6070,0
20240430,203200,3283517400,6070,6070,6070,6070,0
20240430,203100,3283517400,6070,6070,6070,6070,0
20240430,203000,3283517400,6070,6070,6070,6070,0
20240430,202900,3283517400,6070,6070,6070,6070,0
20240430,202800,3283517400,6070,6070,6070,6070,0
20240430,202700,3283517400,6070,6070,6070,6070,0
20240430,202600,3283517400,6070,6070,6070,6070,0
20240430,202500,3283517400,6070,6070,6070,6070,0
20240430,202400,3283517400,6070,6070,6070,6070,0
20240430,202300,3283517400,6070,6070,6070,6070,0
20240430,202200,3283517400,6070,6070,6070,6070,0
20240430,202100,3283517400,6070,6070,6070,6070,0
20240430,202000,3283517400,6070,6070,6070,6070,0
20240430,201900,3283517400,6070,6070,6070,6070,0
20240430,201800,3283517400,6070,6070,6070,6070,0
20240430,201700,3283517400,6070,6070,6070,6070,0
20240430,201600,3283517400,6070,6070,6070,6070,0
20240430,201500,3283517400,6070,6070,6070,6070,0
20240430,201400,3283517400,6070,6070,6070,6070,0
20240430,201300,3283517400,6070,6070,6070,6070,0
20240430,201200,3283517400,6070,6070,6070,6070,0
20240430,201100,3283517400,6070,6070,6070,6070,8430
20240430,201000,3283517400,6070,6070,6070,6070,0
20240430,200900,3283517400,6070,6070,6070,6070,0
20240430,200800,3283517400,6070,6070,6070,6070,0
20240430,200700,3283517400,6070,6070,6070,6070,0
20240430,200600,3283517400,6070,6070,6070,6070,0
20240430,200500,3283517400,6070,6070,6070,6070,0
20240430,200400,3283517400,6070,6070,6070,6070,0
20240430,200300,3283517400,6070,6070,6070,6070,0
20240430,200200,3283517400,6070,6070,6070,6070,0
20240430,200100,3283517400,6070,6070,6070,6070,0
20240430,200000,3283517400,6070,6070,6070,6070,0
20240430,195900,3283517400,6070,6070,6070,6070,0
20240430,195800,3283517400,6070,6070,6070,6070,0
20240430,195700,3283517400,6070,6070,6070,6070,0
20240430,195600,3283517400,6070,6070,6070,6070,0
20240430,195500,3283517400,6070,6070,6070,6070,0
20240430,195400,3283517400,6070,6070,6070,6070,0
20240430,195300,3283517400,6070,6070,6070,6070,0
20240430,195200,3283517400,6070,6070,6070,6070,0
20240430,195100,3283517400,6070,6070,6070,6070,0
20240430,195000,3283517400,6070,6070,6070,6070,0
20240430,194900,3283517400,6070,6070,6070,6070,0
20240430,194800,3283517400,6070,6070,6070,6070,0
20240430,194700,3283517400,6070,6070,6070,6070,0
20240430,194600,3283517400,6070,6070,6070,6070,0
20240430,194500,3283517400,6070,6070,6070,6070,0
20240430,194400,3283517400,6070,6070,6070,6070,0
20240430,194300,3283517400,6070,6070,6070,6070,0
20240430,194200,3283517400,6070,6070,6070,6070,0
20240430,194100,3283517400,6070,6070,6070,6070,8430
20240430,194000,3283517400,6070,6070,6070,6070,0
20240430,193900,3283517400,6070,6070,6070,6070,0
20240430,193800,3283517400,6070,6070,6070,6070,0
20240430,193700,3283517400,6070,6070,6070,6070,0
20240430,193600,3283517400,6070,6070,6070,6070,0
20240430,193500,3283517400,6070,6070,6070,6070,0
20240430,193400,3283517400,6070,6070,6070,6070,0
20240430,193300,3283517400,6070,6070,6070,6070,0
20240430,193200,3283517400,6070,6070,6070,6070,0
20240430,193100,3283517400,6070,6070,6070,6070,0
20240430,193000,3283517400,6070,6070,6070,6070,0
20240430,192900,3283517400,6070,6070,6070,6070,0
20240430,192800,3283517400,6070,6070,6070,6070,0
20240430,192700,3283517400,6070,6070,6070,6070,0
20240430,192600,3283517400,6070,6070,6070,6070,0
20240430,192500,3283517400,6070,6070,6070,6070,0
20240430,192400,3283517400,6070,6070,6070,6070,0
20240430,192300,3283517400,6070,6070,6070,6070,0
20240430,192200,3283517400,6070,6070,6070,6070,0
20240430,192100,3283517400,6070,6070,6070,6070,0
20240430,192000,3283517400,6070,6070,6070,6070,0
20240430,191900,3283517400,6070,6070,6070,6070,0
20240430,191800,3283517400,6070,6070,6070,6070,0
20240430,191700,3283517400,6070,6070,6070,6070,0
20240430,191600,3283517400,6070,6070,6070,6070,0
20240430,191500,3283517400,6070,6070,6070,6070,0
20240430,191400,3283517400,6070,6070,6070,6070,0
20240430,191300,3283517400,6070,6070,6070,6070,0
20240430,191200,3283517400,6070,6070,6070,6070,0
20240430,191100,3283517400,6070,6070,6070,6070,8430
20240430,191000,3283517400,6070,6070,6070,6070,0
20240430,190900,3283517400,6070,6070,6070,6070,0
20240430,190800,3283517400,6070,6070,6070,6070,0
20240430,190700,3283517400,6070,6070,6070,6070,0
20240430,190600,3283517400,6070,6070,6070,6070,0
20240430,190500,3283517400,6070,6070,6070,6070,0
20240430,190400,3283517400,6070,6070,6070,6070,0
20240430,190300,3283517400,6070,6070,6070,6070,0
20240430,190200,3283517400,6070,6070,6070,6070,0
20240430,190100,3283517400,6070,6070,6070,6070,0
20240430,190000,3283517400,6070,6070,6070,6070,0
20240430,185900,3283517400,6070,6070,6070,6070,0
20240430,185800,3283517400,6070,6070,6070,6070,0
20240430,185700,3283517400,6070,6070,6070,6070,0
20240430,185600,3283517400,6070,6070,6070,6070,0
20240430,185500,3283517400,6070,6070,6070,6070,0
20240430,185400,3283517400,6070,6070,6070,6070,0
20240430,185300,3283517400,6070,6070,6070,6070,0
20240430,185200,3283517400,6070,6070,6070,6070,0
20240430,185100,3283517400,6070,6070,6070,6070,0
20240430,185000,3283517400,6070,6070,6070,6070,0
20240430,184900,3283517400,6070,6070,6070,6070,0
20240430,184800,3283517400,6070,6070,6070,6070,0
20240430,184700,3283517400,6070,6070,6070,6070,0
20240430,184600,3283517400,6070,6070,6070,6070,0
20240430,184500,3283517400,6070,6070,6070,6070,0
20240430,184400,3283517400,6070,6070,6070,6070,0
20240430,184300,3283517400,6070,6070,6070,6070,0
20240430,184200,3283517400,6070,6070,6070,6070,0
20240430,184100,3283517400,6070,6070,6070,6070,8430
20240430,184000,3283517400,6070,6070,6070,6070,0
20240430,183900,3283517400,6070,6070,6070,6070,0
20240430,183800,3283517400,6070,6070,6070,6070,0
20240430,183700,3283517400,6070,6070,6070,6070,0
20240430,183600,3283517400,6070,6070,6070,6070,0
20240430,183500,3283517400,6070,6070,6070,6070,0
20240430,183400,3283517400,6070,6070,6070,6070,0
20240430,183300,3283517400,6070,6070,6070,6070,0
20240430,183200,3283517400,6070,6070,6070,6070,0
20240430,183100,3283517400,6070,6070,6070,6070,0
20240430,183000,3283517400,6070,6070,6070,6070,0
20240430,182900,3283517400,6070,6070,6070,6070,0
20240430,182800,3283517400,6070,6070,6070,6070,0
20240430,182700,3283517400,6070,6070,6070,6070,0
20240430,182600,3283517400,6070,6070,6070,6070,0
20240430,182500,3283517400,6070,6070,6070,6070,0
20240430,182400,3283517400,6070,6070,6070,6070,0
20240430,182300,3283517400,6070,6070,6070,6070,0
20240430,182200,3283517400,6070,6070,6070,6070,0
20240430,182100,3283517400,6070,6070,6070,6070,0
20240430,182000,3283517400,6070,6070,6070,6070,0
20240430,181900,3283517400,6070,6070,6070,6070,0
20240430,181800,3283517400,6070,6070,6070,6070,0
20240430,181700,3283517400,6070,6070,6070,6070,0
20240430,181600,3283517400,6070,6070,6070,6070,0
20240430,181500,3283517400,6070,6070,6070,6070,0
20240430,181400,3283517400,6070,6070,6070,6070,0
20240430,181300,3283517400,6070,6070,6070,6070,0
20240430,181200,3283517400,6070,6070,6070,6070,0
20240430,181100,3283517400,6070,6070,6070,6070,8430
20240430,181000,3283517400,6070,6070,6070,6070,0
20240430,180900,3283517400,6070,6070,6070,6070,0
20240430,180800,3283517400,6070,6070,6070,6070,0
20240430,180700,3283517400,6070,6070,6070,6070,0
20240430,180600,3283517400,6070,6070,6070,6070,0
20240430,180500,3283517400,6070,6070,6070,6070,0
20240430,180400,3283517400,6070,6070,6070,6070,0
20240430,180300,3283517400,6070,6070,6070,6070,0
20240430,180200,3283517400,6070,6070,6070,6070,0
20240430,180100,3283517400,6070,6070,6070,6070,0
20240430,180000,3283517400,6070,6070,6070,6070,0
20240430,175900,3283517400,6070,6070,6070,6070,0
20240430,175800,3283517400,6070,6070,6070,6070,0
20240430,175700,3283517400,6070,6070,6070,6070,0
20240430,175600,3283517400,6070,6070,6070,6070,0
20240430,175500,3283517400,6070,6070,6070,6070,0
20240430,175400,3283517400,6070,6070,6070,6070,0
20240430,175300,3283517400,6070,6070,6070,6070,0
20240430,175200,3283517400,6070,6070,6070,6070,0
20240430,175100,3283517400,6070,6070,6070,6070,0
20240430,175000,3283517400,6070,6070,6070,6070,0
20240430,174900,3283517400,6070,6070,6070,6070,0
20240430,174800,3283517400,6070,6070,6070,6070,0
20240430,174700,3283517400,6070,6070,6070,6070,0
20240430,174600,3283517400,6070,6070,6070,6070,0
20240430,174500,3283517400,6070,6070,6070,6070,0
20240430,174400,3283517400,6070,6070,6070,6070,0
20240430,174300,3283517400,6070,6070,6070,6070,0
20240430,174200,3283517400,6070,6070,6070,6070,0
20240430,174100,3283517400,6070,6070,6070,6070,8430
20240430,174000,3283517400,6070,6070,6070,6070,0
20240430,173900,3283517400,6070,6070,6070,6070,0
20240430,173800,3283517400,6070,6070,6070,6070,0
20240430,173700,3283517400,6070,6070,6070,6070,0
20240430,173600,3283517400,6070,6070,6070,6070,0
20240430,173500,3283517400,6070,6070,6070,6070,0
20240430,173400,3283517400,6070,6070,6070,6070,0
20240430,173300,3283517400,6070,6070,6070,6070,0
20240430,173200,3283517400,6070,6070,6070,6070,0
20240430,173100,3283517400,6070,6070,6070,6070,0
20240430,173000,3283517400,6070,6070,6070,6070,0
20240430,172900,3283517400,6070,6070,6070,6070,0
20240430,172800,3283517400,6070,6070,6070,6070,0
20240430,172700,3283517400,6070,6070,6070,6070,0
20240430,172600,3283517400,6070,6070,6070,6070,0
20240430,172500,3283517400,6070,6070,6070,6070,0
20240430,172400,3283517400,6070,6070,6070,6070,0
20240430,172300,3283517400,6070,6070,6070,6070,0
20240430,172200,3283517400,6070,6070,6070,6070,0
20240430,172100,3283517400,6070,6070,6070,6070,0
20240430,172000,3283517400,6070,6070,6070,6070,0
20240430,171900,3283517400,6070,6070,6070,6070,0
20240430,171800,3283517400,6070,6070,6070,6070,0
20240430,171700,3283517400,6070,6070,6070,6070,0
20240430,171600,3283517400,6070,6070,6070,6070,0
20240430,171500,3283517400,6070,6070,6070,6070,0
20240430,171400,3283517400,6070,6070,6070,6070,0
20240430,171300,3283517400,6070,6070,6070,6070,0
20240430,171200,3283517400,6070,6070,6070,6070,0
20240430,171100,3283517400,6070,6070,6070,6070,8430
20240430,171000,3283517400,6070,6070,6070,6070,0
20240430,170900,3283517400,6070,6070,6070,6070,0
20240430,170800,3283517400,6070,6070,6070,6070,0
20240430,170700,3283517400,6070,6070,6070,6070,0
20240430,170600,3283517400,6070,6070,6070,6070,0
20240430,170500,3283517400,6070,6070,6070,6070,0
20240430,170400,3283517400,6070,6070,6070,6070,0
20240430,170300,3283517400,6070,6070,6070,6070,0
20240430,170200,3283517400,6070,6070,6070,6070,0
20240430,170100,3283517400,6070,6070,6070,6070,0
20240430,170000,3283517400,6070,6070,6070,6070,0
20240430,165900,3283517400,6070,6070,6070,6070,0
20240430,165800,3283517400,6070,6070,6070,6070,0
20240430,165700,3283517400,6070,6070,6070,6070,0
20240430,165600,3283517400,6070,6070,6070,6070,0
20240430,165500,3283517400,6070,6070,6070,6070,0
20240430,165400,3283517400,6070,6070,6070,6070,0
20240430,165300,3283517400,6070,6070,6070,6070,0
20240430,165200,3283517400,6070,6070,6070,6070,0
20240430,165100,3283517400,6070,6070,6070,6070,0
20240430,165000,3283517400,6070,6070,6070,6070,0
20240430,164900,3283517400,6070,6070,6070,6070,0
20240430,164800,3283517400,6070,6070,6070,6070,0
20240430,164700,3283517400,6070,6070,6070,6070,0
20240430,164600,3283517400,6070,6070,6070,6070,0
20240430,164500,3283517400,6070,6070,6070,6070,0
20240430,164400,3283517400,6070,6070,6070,6070,0
20240430,164300,3283517400,6070,6070,6070,6070,0
20240430,164200,3283517400,6070,6070,6070,6070,0
20240430,164100,3283517400,6070,6070,6070,6070,8430
20240430,164000,3283517400,6070,6070,6070,6070,0
20240430,163900,3283517400,6070,6070,6070,6070,0
20240430,163800,3283517400,6070,6070,6070,6070,0
20240430,163700,3283517400,6070,6070,6070,6070,0
20240430,163600,3283517400,6070,6070,6070,6070,0
20240430,163500,3283517400,6070,6070,6070,6070,0
20240430,163400,3283517400,6070,6070,6070,6070,0
20240430,163300,3283517400,6070,6070,6070,6070,0
20240430,163200,3283517400,6070,6070,6070,6070,0
20240430,163100,3283517400,6070,6070,6070,6070,0
20240430,163000,3283517400,6070,6070,6070,6070,0
20240430,162900,3283517400,6070,6070,6070,6070,0
20240430,162800,3283517400,6070,6070,6070,6070,0
20240430,162700,3283517400,6070,6070,6070,6070,0
20240430,162600,3283517400,6070,6070,6070,6070,0
20240430,162500,3283517400,6070,6070,6070,6070,0
20240430,162400,3283517400,6070,6070,6070,6070,0
20240430,162300,3283517400,6070,6070,6070,6070,0
20240430,162200,3283517400,6070,6070,6070,6070,0
20240430,162100,3283517400,6070,6070,6070,6070,0
20240430,162000,3283517400,6070,6070,6070,6070,0
20240430,161900,3283517400,6070,6070,6070,6070,0
20240430,161800,3283517400,6070,6070,6070,6070,0
20240430,161700,3283517400,6070,6070,6070,6070,0
20240430,161600,3283517400,6070,6070,6070,6070,0
20240430,161500,3283517400,6070,6070,6070,6070,0
20240430,161400,3283517400,6070,6070,6070,6070,0
20240430,161300,3283517400,6070,6070,6070,6070,0
20240430,161200,3283517400,6070,6070,6070,6070,0
20240430,161100,3283517400,6070,6070,6070,6070,8430
20240430,161000,3283517400,6070,6070,6070,6070,0
20240430,160900,3283517400,6070,6070,6070,6070,0
20240430,160800,3283517400,6070,6070,6070,6070,0
20240430,160700,3283517400,6070,6070,6070,6070,0
20240430,160600,3283517400,6070,6070,6070,6070,0
20240430,160500,3283517400,6070,6070,6070,6070,0
20240430,160400,3283517400,6070,6070,6070,6070,0
20240430,160300,3283517400,6070,6070,6070,6070,0
20240430,160200,3283517400,6070,6070,6070,6070,0
20240430,160100,3283517400,6070,6070,6070,6070,0
20240430,160000,3283517400,6070,6070,6070,6070,0
20240430,155900,3283517400,6070,6070,6070,6070,0
20240430,155800,3283517400,6070,6070,6070,6070,0
20240430,155700,3283517400,6070,6070,6070,6070,0
20240430,155600,3283517400,6070,6070,6070,6070,0
20240430,155500,3283517400,6070,6070,6070,6070,0
20240430,155400,3283517400,6070,6070,6070,6070,0
20240430,155300,3283517400,6070,6070,6070,6070,0
20240430,155200,3283517400,6070,6070,6070,6070,0
20240430,155100,3283517400,6070,6070,6070,6070,0
20240430,155000,3283517400,6070,6070,6070,6070,0
20240430,154900,3283517400,6070,6070,6070,6070,0
20240430,154800,3283517400,6070,6070,6070,6070,0
20240430,154700,3283517400,6070,6070,6070,6070,0
20240430,154600,3283517400,6070,6070,6070,6070,0
20240430,154500,3283517400,6070,6070,6070,6070,0
20240430,154400,3283517400,6070,6070,6070,6070,0
20240430,154300,3283517400,6070,6070,6070,6070,0
20240430,154200,3283517400,6070,6070,6070,6070,0
20240430,154100,3283517400,6070,6070,6070,6070,8430
20240430,154000,3283517400,6070,6070,6070,6070,0
20240430,153900,3283517400,6070,6070,6070,6070,0
20240430,153800,3283517400,6070,6070,6070,6070,0
20240430,153700,3283517400,6070,6070,6070,6070,0
20240430,153600,3283517400,6070,6070,6070,6070,0
20240430,153500,3283517400,6070,6070,6070,6070,0
20240430,153400,3283517400,6070,6070,6070,6070,0
20240430,153300,3283517400,6070,6070,6070,6070,0
20240430,153200,3283517400,6070,6070,6070,6070,0
20240430,153100,3283517400,6070,6070,6070,6070,0
20240430,153000,3283517400,6070,6070,6070,6070,8430
20240430,152900,3232347300,6080,6080,6080,6080,0
20240430,152800,3232347300,6080,6080,6080,6080,0
20240430,152700,3232347300,6080,6080,6080,6080,0
20240430,152600,3232347300,6080,6080,6080,6080,0
20240430,152500,3232347300,6080,6080,6080,6080,0
20240430,152400,3232347300,6080,6080,6080,6080,0
20240430,152300,3232347300,6080,6080,6080,6080,0
20240430,152200,3232347300,6080,6080,6080,6080,0
20240430,152100,3232347300,6080,6080,6080,6080,0
20240430,152000,3232347300,6080,6080,6080,6080,0
20240430,151900,3232347300,6080,6070,6080,6070,536
20240430,151800,3229089730,6080,6080,6080,6070,449
20240430,151700,3226360810,6090,6080,6090,6060,5185
20240430,151600,3194928970,6080,6080,6090,6060,3885
20240430,151500,3171324920,6080,6080,6090,6060,6473
20240430,151400,3132054930,6090,6100,6100,6090,1320
20240430,151300,3124015880,6100,6090,6100,6090,411
20240430,151200,3121508790,6090,6090,6100,6090,1391
20240430,151100,3113037590,6100,6090,6100,6090,1166
20240430,151000,3105936630,6090,6090,6090,6080,379
20240430,150900,3103628610,6080,6090,6090,6080,1584
20240430,150800,3093997570,6100,6090,6100,6090,1718
20240430,150700,3083534940,6100,6100,6110,6090,438
20240430,150600,3080865160,6100,6100,6100,6100,0
20240430,150500,3080865160,6100,6110,6110,6100,151
20240430,150400,3079943390,6110,6090,6110,6090,387
20240430,150300,3077583830,6090,6100,6100,6090,983
20240430,150200,3071596040,6110,6100,6110,6100,1264
20240430,150100,3063885420,6100,6100,6100,6100,16
20240430,150000,3063787820,6120,6110,6120,6100,677
20240430,145900,3059657420,6110,6120,6120,6110,936
20240430,145800,3053938420,6120,6110,6120,6110,1550
20240430,145700,3044467910,6120,6120,6120,6120,10
20240430,145600,3044406710,6120,6120,6120,6110,555
20240430,145500,3041013110,6130,6110,6130,6110,474
20240430,145400,3038116810,6110,6120,6120,6110,230
20240430,145300,3036711310,6130,6110,6130,6110,66
20240430,145200,3036308030,6130,6120,6130,6110,668
20240430,145100,3032225850,6120,6120,6120,6120,274
20240430,145000,3030548970,6120,6130,6130,6120,352
20240430,144900,3028393840,6140,6130,6140,6130,81
20240430,144800,3027897300,6130,6130,6140,6130,422
20240430,144700,3025309940,6140,6140,6140,6140,162
20240430,144600,3024315260,6140,6130,6140,6130,6
20240430,144500,3024278470,6130,6130,6130,6130,32
20240430,144400,3024082310,6140,6130,6140,6130,141
20240430,144300,3023217380,6120,6120,6130,6120,89
20240430,144200,3022672680,6130,6130,6130,6120,87
20240430,144100,3022140200,6130,6130,6130,6120,601
20240430,144000,3018459220,6140,6140,6140,6140,11
20240430,143900,3018391680,6130,6140,6140,6130,60
20240430,143800,3018023870,6140,6140,6140,6130,49
20240430,143700,3017723480,6140,6120,6140,6120,378
20240430,143600,3015406540,6130,6120,6130,6120,12
20240430,143500,3015333090,6120,6150,6150,6120,951
20240430,143400,3009500740,6140,6140,6140,6140,39
20240430,143300,3009261280,6150,6150,6150,6150,815
20240430,143200,3004249030,6150,6150,6150,6140,737
20240430,143100,2999722210,6140,6130,6140,6130,191
20240430,143000,2998549770,6130,6130,6130,6130,374
20240430,142900,2996257150,6130,6120,6130,6120,336
20240430,142800,2994200530,6120,6120,6120,6120,227
20240430,142700,2992811290,6120,6150,6150,6120,101
20240430,142600,2992192840,6130,6130,6150,6130,30
20240430,142500,2992008920,6150,6130,6150,6130,75
20240430,142400,2991549150,6130,6130,6130,6130,91
20240430,142300,2990991320,6130,6140,6140,6130,985
20240430,142200,2984948150,6130,6130,6130,6130,37
20240430,142100,2984721340,6140,6140,6140,6140,92
20240430,142000,2984156460,6160,6120,6160,6120,327
20240430,141900,2982143740,6150,6150,6150,6150,1
20240430,141800,2982137590,6120,6160,6160,6120,1443
20240430,141700,2973299690,6160,6160,6160,6130,325
20240430,141600,2971305010,6160,6140,6160,6140,205
20240430,141500,2970045870,6140,6160,6160,6140,79
20240430,141400,2969560190,6160,6160,6160,6160,193
20240430,141300,2968371310,6150,6150,6150,6150,1
20240430,141200,2968365160,6170,6170,6170,6170,0
20240430,141100,2968365160,6170,6160,6170,6140,1566
20240430,141000,2958719050,6170,6170,6170,6170,51
20240430,140900,2958404380,6170,6170,6180,6170,834
20240430,140800,2953257630,6180,6180,6180,6170,2927
20240430,140700,2935185630,6180,6180,6180,6170,510
20240430,140600,2932038820,6170,6160,6170,6160,1186
20240430,140500,2924721500,6160,6130,6160,6130,1983
20240430,140400,2912517240,6130,6130,6130,6130,179
20240430,140300,2911419970,6150,6130,6150,6130,6
20240430,140200,2911383170,6120,6120,6120,6120,459
20240430,140100,2908574090,6120,6140,6140,6120,1174
20240430,140000,2901378230,6140,6140,6140,6140,277
20240430,135900,2899677450,6140,6150,6150,6140,281
20240430,135800,2897950720,6150,6150,6150,6140,203
20240430,135700,2896704150,6150,6150,6150,6140,1101
20240430,135600,2889943000,6150,6140,6150,6140,1112
20240430,135500,2883104790,6140,6140,6140,6140,150
20240430,135400,2882183790,6130,6130,6140,6130,113
20240430,135300,2881490000,6130,6130,6130,6130,505
20240430,135200,2878394350,6130,6130,6140,6130,541
20240430,135100,2875077990,6130,6130,6140,6130,116
20240430,135000,2874366900,6120,6120,6120,6120,129
20240430,134900,2873577420,6120,6130,6130,6120,7
20240430,134800,2873534570,6110,6120,6120,6110,63
20240430,134700,2873149620,6130,6120,6130,6110,1789
20240430,134600,2862200160,6120,6130,6130,6120,498
20240430,134500,2859152390,6130,6130,6130,6130,670
20240430,134400,2855045290,6130,6130,6130,6130,266
20240430,134300,2853414710,6130,6140,6140,6130,167
20240430,134200,2852390950,6130,6130,6130,6130,130
20240430,134100,2851594050,6130,6130,6130,6130,80
20240430,134000,2851103650,6130,6140,6140,6130,4
20240430,133900,2851079100,6140,6130,6140,6110,1934
20240430,133800,2839246400,6120,6120,6120,6120,10
20240430,133700,2839185200,6120,6120,6120,6120,0
20240430,133600,2839185200,6120,6120,6120,6120,0
20240430,133500,2839185200,6120,6140,6140,6120,699
20240430,133400,2834903920,6130,6140,6140,6130,288
20240430,133300,2833137300,6140,6120,6140,6120,1437
20240430,133200,2824340460,6130,6130,6130,6120,129
20240430,133100,2823549700,6120,6120,6120,6120,36
20240430,133000,2823329380,6120,6120,6120,6120,46
20240430,132900,2823047860,6110,6110,6110,6110,280
20240430,132800,2821337060,6110,6110,6130,6110,611
20240430,132700,2817602510,6120,6130,6130,6110,1606
20240430,132600,2807761270,6130,6120,6130,6100,1146
20240430,132500,2800767250,6130,6100,6130,6100,286
20240430,132400,2799022620,6100,6130,6130,6100,1063
20240430,132300,2792519480,6130,6110,6130,6110,388
20240430,132200,2790142340,6120,6130,6130,6120,1187
20240430,132100,2782877290,6130,6130,6130,6130,12
20240430,132000,2782803730,6120,6110,6130,6110,274
20240430,131900,2781127500,6110,6110,6110,6110,39
20240430,131800,2780889210,6110,6130,6130,6110,1438
20240430,131700,2772088100,6130,6150,6150,6120,636
20240430,131600,2768192070,6150,6130,6150,6120,1511
20240430,131500,2758921860,6120,6090,6120,6090,4790
20240430,131400,2729656620,6100,6110,6110,6090,7405
20240430,131300,2684498250,6110,6120,6130,6110,1930
20240430,131200,2672699430,6120,6120,6130,6120,1251
20240430,131100,2665042410,6130,6130,6140,6130,704
20240430,131000,2660726870,6140,6130,6140,6130,477
20240430,130900,2657802210,6130,6150,6150,6130,338
20240430,130800,2655728030,6140,6140,6140,6110,2837
20240430,130700,2638352020,6140,6130,6150,6130,1599
20240430,130600,2628539550,6120,6130,6130,6110,5689
20240430,130500,2593749340,6130,6160,6160,6130,4444
20240430,130400,2566448680,6160,6160,6160,6150,1494
20240430,130300,2557248680,6160,6150,6160,6150,2988
20240430,130200,2538871920,6150,6180,6180,6150,6055
20240430,130100,2501574560,6180,6190,6200,6180,4698
20240430,130000,2472525490,6180,6200,6200,6180,4507
20240430,125900,2444629940,6200,6190,6220,6180,20397
20240430,125800,2318221240,6190,6280,6290,6190,39057
20240430,125700,2074958550,6270,6250,6290,6210,18597
20240430,125600,1958600680,6250,6280,6310,6250,34255
20240430,125500,1743637460,6260,6310,6350,6210,29616
20240430,125400,1557653460,6340,6160,6340,6150,36590
20240430,125300,1329089900,6160,6180,6180,6160,1134
20240430,125200,1322095020,6180,6170,6180,6160,2231
20240430,125100,1308327950,6170,6160,6170,6160,1221
20240430,125000,1300798550,6170,6160,6170,6160,1042
20240430,124900,1294373920,6170,6150,6170,6150,3598
20240430,124800,1272204080,6150,6150,6170,6140,4545
20240430,124700,1244211980,6150,6150,6150,6150,658
20240430,124600,1240165280,6150,6150,6150,6150,2313
20240430,124500,1225940330,6140,6140,6150,6130,681
20240430,124400,1221758400,6130,6130,6140,6130,1092
20240430,124300,1215062440,6130,6140,6140,6120,836
20240430,124200,1209945130,6120,6130,6140,6120,2242
20240430,124100,1196210460,6130,6130,6140,6130,564
20240430,124000,1192753120,6130,6160,6160,6130,342
20240430,123900,1190653110,6160,6140,6160,6140,963
20240430,123800,1184725780,6150,6130,6150,6120,2078
20240430,123700,1171990550,6120,6120,6120,6120,295
20240430,123600,1170185150,6130,6120,6130,6120,449
20240430,123500,1167436660,6110,6110,6120,6110,1041
20240430,123400,1161073270,6110,6110,6120,6110,667
20240430,123300,1156997750,6120,6140,6140,6110,2144
20240430,123200,1143863140,6140,6150,6150,6130,4427
20240430,123100,1116672660,6150,6150,6170,6150,2473
20240430,123000,1101433310,6150,6140,6150,6130,7943
20240430,122900,1052619780,6140,6140,6150,6120,3993
20240430,122800,1028114950,6140,6130,6140,6090,3086
20240430,122700,1009225280,6130,6130,6130,6120,769
20240430,122600,1004517030,6120,6120,6130,6120,2662
20240430,122500,988220450,6120,6120,6130,6100,5477
20240430,122400,954715230,6120,6130,6130,6110,251
20240430,122300,953178160,6130,6130,6150,6120,2638
20240430,122200,936993200,6130,6120,6130,6120,3526
20240430,122100,915394090,6110,6100,6120,6100,1195
20240430,122000,908088310,6110,6080,6120,6080,1868
20240430,121900,896677380,6080,6100,6100,6080,841
20240430,121800,891547300,6110,6080,6120,6080,6110
20240430,121700,854304210,6080,6080,6080,6080,399
20240430,121600,851878290,6080,6060,6090,6060,3122
20240430,121500,832910680,6070,6070,6070,6060,263
20240430,121400,831316510,6060,6060,6060,6060,531
20240430,121300,828098650,6060,6060,6060,6060,36
20240430,121200,827880490,6050,6060,6060,6050,171
20240430,121100,826845390,6060,6060,6070,6050,363
20240430,121000,824645600,6060,6050,6060,6050,9
20240430,120900,824591130,6050,6070,6070,6050,582
20240430,120800,821069110,6060,6050,6060,6050,529
20240430,120700,817863470,6050,6050,6050,6050,202
20240430,120600,816641370,6040,6050,6050,6040,125
20240430,120500,815886320,6040,6050,6050,6040,1018
20240430,120400,809727600,6050,6050,6050,6050,0
20240430,120300,809727600,6050,6040,6050,6040,554
20240430,120200,806378120,6040,6030,6040,6030,154
20240430,120100,805448000,6030,6040,6040,6030,121
20240430,120000,804717810,6040,6040,6040,6040,455
20240430,115900,801969610,6040,6040,6040,6040,328
20240430,115800,799988490,6040,6040,6040,6040,1
20240430,115700,799982450,6040,6040,6040,6040,3
20240430,115600,799964330,6040,6040,6040,6040,1
20240430,115500,799958290,6040,6030,6040,6030,52
20240430,115400,799644720,6040,6040,6040,6040,65
20240430,115300,799252120,6040,6020,6040,6020,9
20240430,115200,799197920,6020,6020,6020,6020,0
20240430,115100,799197920,6020,6030,6030,6020,1128
20240430,115000,792404960,6030,6030,6030,6030,418
20240430,114900,789884420,6030,6030,6030,6030,0
20240430,114800,789884420,6030,6030,6030,6030,72
20240430,114700,789450260,6030,6020,6030,6020,1081
20240430,114600,782942440,6020,6030,6030,6020,17
20240430,114500,782840050,6030,6030,6030,6030,20
20240430,114400,782719450,6020,6020,6020,6020,0
20240430,114300,782719450,6020,6020,6020,6020,0
20240430,114200,782719450,6020,6020,6020,6020,2
20240430,114100,782707410,6030,6020,6030,6020,98
20240430,114000,782116690,6020,6020,6020,6020,1
20240430,113900,782110670,6020,6020,6020,6020,100
20240430,113800,781508670,6020,6030,6030,6020,184
20240430,113700,780399990,6030,6030,6030,6030,14
20240430,113600,780315570,6030,6040,6040,6030,26
20240430,113500,780158780,6020,6020,6020,6020,0
20240430,113400,780158780,6020,6020,6020,6020,28
20240430,113300,779990220,6020,6020,6020,6020,0
20240430,113200,779990220,6020,6020,6020,6020,14
20240430,113100,779905940,6030,6030,6030,6030,257
20240430,113000,778356230,6030,6040,6040,6020,196
20240430,112900,777172950,6040,6020,6040,6020,166
20240430,112800,776170830,6040,6020,6040,6020,5
20240430,112700,776140710,6040,6020,6040,6020,61
20240430,112600,775773470,6040,6040,6040,6040,0
20240430,112500,775773470,6040,6040,6040,6040,176
20240430,112400,774710430,6040,6040,6040,6040,5
20240430,112300,774680230,6040,6010,6040,6010,250
20240430,112200,773177670,6010,6020,6020,6010,1667
20240430,112100,763158950,6020,6040,6040,6020,8
20240430,112000,763110750,6040,6040,6040,6040,14
20240430,111900,763026190,6040,6020,6040,6000,3493
20240430,111800,742029220,6030,6030,6030,6030,1693
20240430,111700,731820430,6030,6040,6040,6030,540
20240430,111600,728559590,6040,6040,6040,6040,780
20240430,111500,723848390,6040,6050,6050,6040,66
20240430,111400,723449290,6050,6050,6050,6050,76
20240430,111300,722989490,6060,6050,6060,6050,362
20240430,111200,720799380,6050,6050,6050,6050,308
20240430,111100,718935980,6050,6050,6050,6050,10
20240430,111000,718875480,6050,6060,6060,6050,135
20240430,110900,718057600,6060,6060,6060,6060,0
20240430,110800,718057600,6060,6060,6060,6060,0
20240430,110700,718057600,6060,6060,6060,6060,0
20240430,110600,718057600,6060,6060,6060,6060,2
20240430,110500,718045480,6060,6070,6070,6060,331
20240430,110400,716036960,6070,6070,6070,6070,32
20240430,110300,715842720,6070,6060,6070,6060,350
20240430,110200,713721220,6070,6080,6080,6060,560
20240430,110100,710319070,6090,6070,6090,6070,3160
20240430,110000,691087110,6080,6070,6080,6070,182
20240430,105900,689980880,6080,6050,6080,6050,573
20240430,105800,686498070,6070,6070,6080,6070,170
20240430,105700,685465970,6070,6050,6080,6050,3312
20240430,105600,665400080,6050,6050,6050,6050,1157
20240430,105500,658400230,6040,6040,6040,6040,490
20240430,105400,655440630,6040,6040,6040,6030,108
20240430,105300,654788370,6040,6040,6040,6040,330
20240430,105200,652795170,6040,6040,6040,6030,626
20240430,105100,649017510,6040,6050,6050,6040,25
20240430,105000,648866360,6040,6040,6040,6040,753
20240430,104900,644318240,6050,6050,6050,6040,348
20240430,104800,642213850,6040,6040,6040,6040,31
20240430,104700,642026610,6040,6040,6040,6040,755
20240430,104600,637466410,6030,6040,6040,6030,13
20240430,104500,637387970,6040,6040,6040,6040,0
20240430,104400,637387970,6040,6040,6040,6040,867
20240430,104300,632151290,6040,6050,6050,6040,173
20240430,104200,631106340,6050,6050,6050,6050,716
20240430,104100,626774540,6050,6030,6050,6030,1685
20240430,104000,616597180,6020,6020,6020,6020,688
20240430,103900,612455420,6020,6030,6040,6020,1222
20240430,103800,605084920,6020,6020,6020,6010,2006
20240430,103700,593008850,6020,6020,6020,6020,1340
20240430,103600,584942050,6020,6010,6020,6010,39
20240430,103500,584707320,6010,6010,6010,6010,2262
20240430,103400,571112700,6010,6010,6010,6010,152
20240430,103300,570199180,6010,6020,6020,6010,16
20240430,103200,570103010,6010,6020,6020,6010,190
20240430,103100,568960950,6020,6020,6020,6010,116
20240430,103000,568262640,6020,6000,6020,6000,329
20240430,102900,566285620,6000,6000,6010,6000,1348
20240430,102800,558197590,6000,6000,6000,6000,10
20240430,102700,558137590,6000,6010,6010,6000,109
20240430,102600,557483450,6000,6000,6000,6000,1011
20240430,102500,551417450,6010,6010,6010,6010,1
20240430,102400,551411440,6020,6010,6020,6010,256
20240430,102300,549871880,6010,6020,6020,6000,795
20240430,102200,545093810,6020,6020,6020,6020,1919
20240430,102100,533541430,6020,6020,6030,6020,347
20240430,102000,531452470,6010,6010,6010,6010,1434
20240430,101900,522834130,6020,6030,6030,6020,100
20240430,101800,522231630,6030,6030,6030,6030,500
20240430,101700,519216630,6010,6010,6010,6010,100
20240430,101600,518615630,6010,6030,6030,6010,488
20240430,101500,515677790,6030,6030,6030,6030,21
20240430,101400,515551160,6040,6020,6040,6020,708
20240430,101300,511283810,6030,6030,6030,6030,0
20240430,101200,511283810,6030,6010,6030,6010,202
20240430,101100,510069770,6010,6010,6010,6010,2100
20240430,101000,497448770,6010,6010,6010,6010,469
20240430,100900,494630080,6010,6010,6010,6010,354
20240430,100800,492502540,6000,6010,6010,6000,804
20240430,100700,487678500,6010,6020,6020,6010,184
20240430,100600,486572620,6020,6030,6030,6020,458
20240430,100500,483811180,6040,6030,6040,6030,1447
20240430,100400,475082460,6030,6030,6030,6030,728
20240430,100300,470692620,6030,6040,6040,6030,342
20240430,100200,468629810,6040,6040,6040,6040,0
20240430,100100,468629810,6040,6030,6040,6010,232
20240430,100000,467230860,6030,6030,6030,6030,93
20240430,095900,466670070,6030,6010,6030,6010,1115
20240430,095800,459957940,6000,6010,6010,6000,189
20240430,095700,458823850,5990,5990,5990,5990,109
20240430,095600,458170940,5990,6000,6010,5990,1803
20240430,095500,447357930,6000,6020,6020,6000,294
20240430,095400,445593190,6020,6000,6020,6000,354
20240430,095300,443468530,6000,6010,6010,6000,59
20240430,095200,443114500,6000,6000,6000,6000,451
20240430,095100,440408500,6000,6010,6010,6000,163
20240430,095000,439429990,6020,6020,6020,6000,1473
20240430,094900,430590770,6020,5990,6020,5990,1039
20240430,094800,424367130,5990,5990,5990,5990,34
20240430,094700,424163470,5990,5990,5990,5990,0
20240430,094600,424163470,5990,5990,5990,5990,806
20240430,094500,419335530,6010,6000,6020,5990,2335
20240430,094400,405326600,6000,6000,6000,6000,3
20240430,094300,405308600,6030,6030,6030,6010,910
20240430,094200,399838460,6030,6030,6030,6010,1792
20240430,094100,389066910,6030,6030,6030,6030,241
20240430,094000,387613680,6030,6020,6030,6010,1771
20240430,093900,376952880,6020,6030,6040,6020,2045
20240430,093800,364629300,6030,6010,6030,6010,1137
20240430,093700,357784560,6020,6020,6020,6020,1
20240430,093600,357778540,6020,6010,6020,6010,678
20240430,093500,353698760,6000,5990,6000,5980,228
20240430,093400,352332110,6010,5990,6040,5980,2581
20240430,093300,336849530,5980,5990,6000,5980,5085
20240430,093200,306405320,6000,5990,6000,5990,468
20240430,093100,303601450,5990,6030,6030,5990,3483
20240430,093000,282666630,6030,6040,6040,6030,2446
20240430,092900,267911750,6050,6050,6050,6050,413
20240430,092800,265413100,6050,6060,6060,6040,202
20240430,092700,264191100,6060,6060,6060,6040,611
20240430,092600,260494680,6060,6060,6060,6060,621
20240430,092500,256731420,6050,6080,6080,6050,261
20240430,092400,255151120,6080,6080,6080,6040,2077
20240430,092300,242552320,6080,6050,6080,6050,4847
20240430,092200,213134850,6050,6040,6060,6040,3000
20240430,092100,194992400,6040,6030,6040,6030,173
20240430,092000,193949150,6030,6040,6040,6030,120
20240430,091900,193225500,6040,6040,6040,6040,58
20240430,091800,192875180,6040,6040,6050,6030,746
20240430,091700,188370320,6030,6050,6050,6030,466
20240430,091600,185557500,6050,6060,6060,6040,1135
20240430,091500,178689240,6040,6010,6060,6010,4959
20240430,091400,148754280,6010,6030,6030,6010,350
20240430,091300,146648710,6030,6030,6030,6030,433
20240430,091200,144037720,6040,6020,6040,6010,2710
20240430,091100,127719140,6040,6030,6040,6030,688
20240430,091000,123567330,6040,6050,6050,6040,402
20240430,090900,121135380,6040,6020,6050,6010,4954
20240430,090800,91258060,6020,6040,6040,6020,168
20240430,090700,90245220,6030,6020,6030,6000,2323
20240430,090600,76271400,6010,6020,6030,6010,1781
20240430,090500,65538560,6030,6030,6050,6030,1347
20240430,090400,57404750,6020,5990,6020,5980,2542
20240430,090300,42157550,5990,6000,6000,5990,633
20240430,090200,38365650,6000,5990,6000,5980,812
20240430,090100,33504730,5990,6020,6020,5990,1937
20240430,090000,21876390,6010,6010,6010,6000,3524