stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,194000,989006805,2600,2600,2600,2600,6780
20240430,193900,989006805,2600,2600,2600,2600,0
20240430,193800,989006805,2600,2600,2600,2600,0
20240430,193700,989006805,2600,2600,2600,2600,0
20240430,193600,989006805,2600,2600,2600,2600,0
20240430,193500,989006805,2600,2600,2600,2600,0
20240430,193400,989006805,2600,2600,2600,2600,0
20240430,193300,989006805,2600,2600,2600,2600,0
20240430,193200,989006805,2600,2600,2600,2600,0
20240430,193100,989006805,2600,2600,2600,2600,0
20240430,193000,989006805,2600,2600,2600,2600,0
20240430,192900,989006805,2600,2600,2600,2600,0
20240430,192800,989006805,2600,2600,2600,2600,0
20240430,192700,989006805,2600,2600,2600,2600,0
20240430,192600,989006805,2600,2600,2600,2600,0
20240430,192500,989006805,2600,2600,2600,2600,0
20240430,192400,989006805,2600,2600,2600,2600,0
20240430,192300,989006805,2600,2600,2600,2600,0
20240430,192200,989006805,2600,2600,2600,2600,0
20240430,192100,989006805,2600,2600,2600,2600,0
20240430,192000,989006805,2600,2600,2600,2600,0
20240430,191900,989006805,2600,2600,2600,2600,0
20240430,191800,989006805,2600,2600,2600,2600,0
20240430,191700,989006805,2600,2600,2600,2600,0
20240430,191600,989006805,2600,2600,2600,2600,0
20240430,191500,989006805,2600,2600,2600,2600,0
20240430,191400,989006805,2600,2600,2600,2600,0
20240430,191300,989006805,2600,2600,2600,2600,0
20240430,191200,989006805,2600,2600,2600,2600,0
20240430,191100,989006805,2600,2600,2600,2600,0
20240430,191000,989006805,2600,2600,2600,2600,6780
20240430,190900,989006805,2600,2600,2600,2600,0
20240430,190800,989006805,2600,2600,2600,2600,0
20240430,190700,989006805,2600,2600,2600,2600,0
20240430,190600,989006805,2600,2600,2600,2600,0
20240430,190500,989006805,2600,2600,2600,2600,0
20240430,190400,989006805,2600,2600,2600,2600,0
20240430,190300,989006805,2600,2600,2600,2600,0
20240430,190200,989006805,2600,2600,2600,2600,0
20240430,190100,989006805,2600,2600,2600,2600,0
20240430,190000,989006805,2600,2600,2600,2600,0
20240430,185900,989006805,2600,2600,2600,2600,0
20240430,185800,989006805,2600,2600,2600,2600,0
20240430,185700,989006805,2600,2600,2600,2600,0
20240430,185600,989006805,2600,2600,2600,2600,0
20240430,185500,989006805,2600,2600,2600,2600,0
20240430,185400,989006805,2600,2600,2600,2600,0
20240430,185300,989006805,2600,2600,2600,2600,0
20240430,185200,989006805,2600,2600,2600,2600,0
20240430,185100,989006805,2600,2600,2600,2600,0
20240430,185000,989006805,2600,2600,2600,2600,0
20240430,184900,989006805,2600,2600,2600,2600,0
20240430,184800,989006805,2600,2600,2600,2600,0
20240430,184700,989006805,2600,2600,2600,2600,0
20240430,184600,989006805,2600,2600,2600,2600,0
20240430,184500,989006805,2600,2600,2600,2600,0
20240430,184400,989006805,2600,2600,2600,2600,0
20240430,184300,989006805,2600,2600,2600,2600,0
20240430,184200,989006805,2600,2600,2600,2600,0
20240430,184100,989006805,2600,2600,2600,2600,0
20240430,184000,989006805,2600,2600,2600,2600,6780
20240430,183900,989006805,2600,2600,2600,2600,0
20240430,183800,989006805,2600,2600,2600,2600,0
20240430,183700,989006805,2600,2600,2600,2600,0
20240430,183600,989006805,2600,2600,2600,2600,0
20240430,183500,989006805,2600,2600,2600,2600,0
20240430,183400,989006805,2600,2600,2600,2600,0
20240430,183300,989006805,2600,2600,2600,2600,0
20240430,183200,989006805,2600,2600,2600,2600,0
20240430,183100,989006805,2600,2600,2600,2600,0
20240430,183000,989006805,2600,2600,2600,2600,0
20240430,182900,989006805,2600,2600,2600,2600,0
20240430,182800,989006805,2600,2600,2600,2600,0
20240430,182700,989006805,2600,2600,2600,2600,0
20240430,182600,989006805,2600,2600,2600,2600,0
20240430,182500,989006805,2600,2600,2600,2600,0
20240430,182400,989006805,2600,2600,2600,2600,0
20240430,182300,989006805,2600,2600,2600,2600,0
20240430,182200,989006805,2600,2600,2600,2600,0
20240430,182100,989006805,2600,2600,2600,2600,0
20240430,182000,989006805,2600,2600,2600,2600,0
20240430,181900,989006805,2600,2600,2600,2600,0
20240430,181800,989006805,2600,2600,2600,2600,0
20240430,181700,989006805,2600,2600,2600,2600,0
20240430,181600,989006805,2600,2600,2600,2600,0
20240430,181500,989006805,2600,2600,2600,2600,0
20240430,181400,989006805,2600,2600,2600,2600,0
20240430,181300,989006805,2600,2600,2600,2600,0
20240430,181200,989006805,2600,2600,2600,2600,0
20240430,181100,989006805,2600,2600,2600,2600,0
20240430,181000,989006805,2600,2600,2600,2600,6780
20240430,180900,989006805,2600,2600,2600,2600,0
20240430,180800,989006805,2600,2600,2600,2600,0
20240430,180700,989006805,2600,2600,2600,2600,0
20240430,180600,989006805,2600,2600,2600,2600,0
20240430,180500,989006805,2600,2600,2600,2600,0
20240430,180400,989006805,2600,2600,2600,2600,0
20240430,180300,989006805,2600,2600,2600,2600,0
20240430,180200,989006805,2600,2600,2600,2600,0
20240430,180100,989006805,2600,2600,2600,2600,0
20240430,180000,989006805,2600,2600,2600,2600,0
20240430,175900,989006805,2600,2600,2600,2600,0
20240430,175800,989006805,2600,2600,2600,2600,0
20240430,175700,989006805,2600,2600,2600,2600,0
20240430,175600,989006805,2600,2600,2600,2600,0
20240430,175500,989006805,2600,2600,2600,2600,0
20240430,175400,989006805,2600,2600,2600,2600,0
20240430,175300,989006805,2600,2600,2600,2600,0
20240430,175200,989006805,2600,2600,2600,2600,0
20240430,175100,989006805,2600,2600,2600,2600,0
20240430,175000,989006805,2600,2600,2600,2600,0
20240430,174900,989006805,2600,2600,2600,2600,0
20240430,174800,989006805,2600,2600,2600,2600,0
20240430,174700,989006805,2600,2600,2600,2600,0
20240430,174600,989006805,2600,2600,2600,2600,0
20240430,174500,989006805,2600,2600,2600,2600,0
20240430,174400,989006805,2600,2600,2600,2600,0
20240430,174300,989006805,2600,2600,2600,2600,0
20240430,174200,989006805,2600,2600,2600,2600,0
20240430,174100,989006805,2600,2600,2600,2600,0
20240430,174000,989006805,2600,2600,2600,2600,6780
20240430,173900,989006805,2600,2600,2600,2600,0
20240430,173800,989006805,2600,2600,2600,2600,0
20240430,173700,989006805,2600,2600,2600,2600,0
20240430,173600,989006805,2600,2600,2600,2600,0
20240430,173500,989006805,2600,2600,2600,2600,0
20240430,173400,989006805,2600,2600,2600,2600,0
20240430,173300,989006805,2600,2600,2600,2600,0
20240430,173200,989006805,2600,2600,2600,2600,0
20240430,173100,989006805,2600,2600,2600,2600,0
20240430,173000,989006805,2600,2600,2600,2600,0
20240430,172900,989006805,2600,2600,2600,2600,0
20240430,172800,989006805,2600,2600,2600,2600,0
20240430,172700,989006805,2600,2600,2600,2600,0
20240430,172600,989006805,2600,2600,2600,2600,0
20240430,172500,989006805,2600,2600,2600,2600,0
20240430,172400,989006805,2600,2600,2600,2600,0
20240430,172300,989006805,2600,2600,2600,2600,0
20240430,172200,989006805,2600,2600,2600,2600,0
20240430,172100,989006805,2600,2600,2600,2600,0
20240430,172000,989006805,2600,2600,2600,2600,0
20240430,171900,989006805,2600,2600,2600,2600,0
20240430,171800,989006805,2600,2600,2600,2600,0
20240430,171700,989006805,2600,2600,2600,2600,0
20240430,171600,989006805,2600,2600,2600,2600,0
20240430,171500,989006805,2600,2600,2600,2600,0
20240430,171400,989006805,2600,2600,2600,2600,0
20240430,171300,989006805,2600,2600,2600,2600,0
20240430,171200,989006805,2600,2600,2600,2600,0
20240430,171100,989006805,2600,2600,2600,2600,0
20240430,171000,989006805,2600,2600,2600,2600,6780
20240430,170900,989006805,2600,2600,2600,2600,0
20240430,170800,989006805,2600,2600,2600,2600,0
20240430,170700,989006805,2600,2600,2600,2600,0
20240430,170600,989006805,2600,2600,2600,2600,0
20240430,170500,989006805,2600,2600,2600,2600,0
20240430,170400,989006805,2600,2600,2600,2600,0
20240430,170300,989006805,2600,2600,2600,2600,0
20240430,170200,989006805,2600,2600,2600,2600,0
20240430,170100,989006805,2600,2600,2600,2600,0
20240430,170000,989006805,2600,2600,2600,2600,0
20240430,165900,989006805,2600,2600,2600,2600,0
20240430,165800,989006805,2600,2600,2600,2600,0
20240430,165700,989006805,2600,2600,2600,2600,0
20240430,165600,989006805,2600,2600,2600,2600,0
20240430,165500,989006805,2600,2600,2600,2600,0
20240430,165400,989006805,2600,2600,2600,2600,0
20240430,165300,989006805,2600,2600,2600,2600,0
20240430,165200,989006805,2600,2600,2600,2600,0
20240430,165100,989006805,2600,2600,2600,2600,0
20240430,165000,989006805,2600,2600,2600,2600,0
20240430,164900,989006805,2600,2600,2600,2600,0
20240430,164800,989006805,2600,2600,2600,2600,0
20240430,164700,989006805,2600,2600,2600,2600,0
20240430,164600,989006805,2600,2600,2600,2600,0
20240430,164500,989006805,2600,2600,2600,2600,0
20240430,164400,989006805,2600,2600,2600,2600,0
20240430,164300,989006805,2600,2600,2600,2600,0
20240430,164200,989006805,2600,2600,2600,2600,0
20240430,164100,989006805,2600,2600,2600,2600,0
20240430,164000,989006805,2600,2600,2600,2600,6780
20240430,163900,989006805,2600,2600,2600,2600,0
20240430,163800,989006805,2600,2600,2600,2600,0
20240430,163700,989006805,2600,2600,2600,2600,0
20240430,163600,989006805,2600,2600,2600,2600,0
20240430,163500,989006805,2600,2600,2600,2600,0
20240430,163400,989006805,2600,2600,2600,2600,0
20240430,163300,989006805,2600,2600,2600,2600,0
20240430,163200,989006805,2600,2600,2600,2600,0
20240430,163100,989006805,2600,2600,2600,2600,0
20240430,163000,989006805,2600,2600,2600,2600,0
20240430,162900,989006805,2600,2600,2600,2600,0
20240430,162800,989006805,2600,2600,2600,2600,0
20240430,162700,989006805,2600,2600,2600,2600,0
20240430,162600,989006805,2600,2600,2600,2600,0
20240430,162500,989006805,2600,2600,2600,2600,0
20240430,162400,989006805,2600,2600,2600,2600,0
20240430,162300,989006805,2600,2600,2600,2600,0
20240430,162200,989006805,2600,2600,2600,2600,0
20240430,162100,989006805,2600,2600,2600,2600,0
20240430,162000,989006805,2600,2600,2600,2600,0
20240430,161900,989006805,2600,2600,2600,2600,0
20240430,161800,989006805,2600,2600,2600,2600,0
20240430,161700,989006805,2600,2600,2600,2600,0
20240430,161600,989006805,2600,2600,2600,2600,0
20240430,161500,989006805,2600,2600,2600,2600,0
20240430,161400,989006805,2600,2600,2600,2600,0
20240430,161300,989006805,2600,2600,2600,2600,0
20240430,161200,989006805,2600,2600,2600,2600,0
20240430,161100,989006805,2600,2600,2600,2600,0
20240430,161000,989006805,2600,2600,2600,2600,6780
20240430,160900,989006805,2600,2600,2600,2600,0
20240430,160800,989006805,2600,2600,2600,2600,0
20240430,160700,989006805,2600,2600,2600,2600,0
20240430,160600,989006805,2600,2600,2600,2600,0
20240430,160500,989006805,2600,2600,2600,2600,0
20240430,160400,989006805,2600,2600,2600,2600,0
20240430,160300,989006805,2600,2600,2600,2600,0
20240430,160200,989006805,2600,2600,2600,2600,0
20240430,160100,989006805,2600,2600,2600,2600,0
20240430,160000,989006805,2600,2600,2600,2600,0
20240430,155900,989006805,2600,2600,2600,2600,0
20240430,155800,989006805,2600,2600,2600,2600,0
20240430,155700,989006805,2600,2600,2600,2600,0
20240430,155600,989006805,2600,2600,2600,2600,0
20240430,155500,989006805,2600,2600,2600,2600,0
20240430,155400,989006805,2600,2600,2600,2600,0
20240430,155300,989006805,2600,2600,2600,2600,0
20240430,155200,989006805,2600,2600,2600,2600,0
20240430,155100,989006805,2600,2600,2600,2600,0
20240430,155000,989006805,2600,2600,2600,2600,0
20240430,154900,989006805,2600,2600,2600,2600,0
20240430,154800,989006805,2600,2600,2600,2600,0
20240430,154700,989006805,2600,2600,2600,2600,0
20240430,154600,989006805,2600,2600,2600,2600,0
20240430,154500,989006805,2600,2600,2600,2600,0
20240430,154400,989006805,2600,2600,2600,2600,0
20240430,154300,989006805,2600,2600,2600,2600,0
20240430,154200,989006805,2600,2600,2600,2600,0
20240430,154100,989006805,2600,2600,2600,2600,0
20240430,154000,989006805,2600,2600,2600,2600,6780
20240430,153900,989006805,2600,2600,2600,2600,0
20240430,153800,989006805,2600,2600,2600,2600,0
20240430,153700,989006805,2600,2600,2600,2600,0
20240430,153600,989006805,2600,2600,2600,2600,0
20240430,153500,989006805,2600,2600,2600,2600,0
20240430,153400,989006805,2600,2600,2600,2600,0
20240430,153300,989006805,2600,2600,2600,2600,0
20240430,153200,989006805,2600,2600,2600,2600,0
20240430,153100,989006805,2600,2600,2600,2600,0
20240430,153000,989006805,2600,2600,2600,2600,6780
20240430,152900,971378805,2605,2605,2605,2605,0
20240430,152800,971378805,2605,2605,2605,2605,0
20240430,152700,971378805,2605,2605,2605,2605,0
20240430,152600,971378805,2605,2605,2605,2605,0
20240430,152500,971378805,2605,2605,2605,2605,0
20240430,152400,971378805,2605,2605,2605,2605,0
20240430,152300,971378805,2605,2605,2605,2605,0
20240430,152200,971378805,2605,2605,2605,2605,0
20240430,152100,971378805,2605,2605,2605,2605,0
20240430,152000,971378805,2605,2605,2605,2605,0
20240430,151900,971378805,2605,2605,2610,2600,1605
20240430,151800,967200775,2610,2605,2610,2605,121
20240430,151700,966885565,2605,2605,2605,2600,3101
20240430,151600,958822460,2605,2605,2605,2605,1
20240430,151500,958819855,2600,2600,2600,2600,626
20240430,151400,957192255,2605,2605,2605,2600,244
20240430,151300,956557845,2605,2605,2605,2605,10
20240430,151200,956531795,2605,2610,2610,2605,26
20240430,151100,956464045,2600,2605,2605,2600,2594
20240430,151000,949717415,2610,2605,2610,2605,31
20240430,150900,949636650,2605,2605,2605,2605,147
20240430,150800,949253715,2610,2610,2610,2610,6
20240430,150700,949238055,2610,2610,2610,2610,1
20240430,150600,949235445,2610,2610,2610,2610,5
20240430,150500,949222395,2610,2610,2610,2605,582
20240430,150400,947703485,2610,2605,2610,2605,251
20240430,150300,947048625,2610,2605,2610,2605,490
20240430,150200,945771775,2610,2610,2610,2610,0
20240430,150100,945771775,2610,2610,2610,2610,3
20240430,150000,945763945,2610,2605,2610,2605,635
20240430,145900,944109765,2605,2605,2605,2600,243
20240430,145800,943477750,2605,2605,2605,2605,215
20240430,145700,942917675,2605,2600,2605,2600,778
20240430,145600,940893370,2605,2605,2605,2600,111
20240430,145500,940604715,2605,2605,2605,2605,20
20240430,145400,940552615,2605,2600,2605,2600,1202
20240430,145300,937427405,2605,2600,2605,2600,230
20240430,145200,936829395,2600,2600,2600,2600,116
20240430,145100,936527795,2605,2600,2605,2595,13
20240430,145000,936494035,2605,2600,2605,2600,317
20240430,144900,935668390,2595,2600,2600,2595,42
20240430,144800,935559395,2605,2605,2605,2605,1
20240430,144700,935556790,2605,2595,2605,2595,204
20240430,144600,935027385,2600,2595,2600,2595,2360
20240430,144500,928895885,2595,2595,2600,2595,3307
20240430,144400,920313865,2600,2600,2600,2600,155
20240430,144300,919910865,2605,2605,2605,2595,202
20240430,144200,919386655,2600,2600,2600,2600,3065
20240430,144100,911417655,2600,2610,2610,2600,61
20240430,144000,911258945,2610,2610,2610,2610,0
20240430,143900,911258945,2610,2610,2610,2610,570
20240430,143800,909771245,2610,2600,2610,2600,1001
20240430,143700,907168635,2610,2610,2610,2610,400
20240430,143600,906124635,2610,2610,2610,2610,52
20240430,143500,905988915,2595,2595,2595,2595,593
20240430,143400,904450080,2610,2605,2610,2595,2141
20240430,143300,898870835,2610,2610,2610,2610,19
20240430,143200,898821245,2610,2610,2610,2610,0
20240430,143100,898821245,2610,2610,2610,2610,0
20240430,143000,898821245,2610,2610,2610,2610,0
20240430,142900,898821245,2610,2595,2610,2595,5
20240430,142800,898808255,2610,2610,2610,2610,0
20240430,142700,898808255,2610,2610,2610,2610,8
20240430,142600,898787375,2610,2610,2610,2610,101
20240430,142500,898523765,2610,2610,2610,2610,0
20240430,142400,898523765,2610,2610,2610,2610,1
20240430,142300,898521155,2585,2605,2605,2585,20558
20240430,142200,845181660,2605,2605,2605,2605,3560
20240430,142100,835907860,2610,2610,2610,2610,2038
20240430,142000,830588680,2610,2610,2610,2610,324
20240430,141900,829743040,2610,2610,2610,2610,0
20240430,141800,829743040,2610,2610,2610,2610,1362
20240430,141700,826188220,2615,2615,2615,2615,0
20240430,141600,826188220,2615,2615,2615,2615,500
20240430,141500,824880720,2610,2610,2610,2610,500
20240430,141400,823575720,2605,2605,2605,2605,40
20240430,141300,823471520,2605,2605,2605,2605,0
20240430,141200,823471520,2605,2605,2605,2605,13
20240430,141100,823437655,2615,2605,2615,2605,11
20240430,141000,823408990,2610,2610,2610,2610,0
20240430,140900,823408990,2610,2605,2615,2605,1959
20240430,140800,818295995,2610,2610,2610,2610,10
20240430,140700,818269895,2615,2605,2615,2605,1008
20240430,140600,815644005,2610,2610,2610,2610,98
20240430,140500,815388225,2610,2610,2610,2605,1780
20240430,140400,810748825,2610,2610,2610,2610,49
20240430,140300,810620935,2605,2605,2605,2605,0
20240430,140200,810620935,2605,2605,2605,2605,0
20240430,140100,810620935,2605,2605,2605,2605,1
20240430,140000,810618330,2610,2610,2610,2610,10
20240430,135900,810592230,2610,2610,2610,2610,1
20240430,135800,810589620,2610,2610,2610,2610,102
20240430,135700,810323400,2610,2605,2610,2605,70
20240430,135600,810141045,2605,2610,2610,2605,794
20240430,135500,808072650,2610,2610,2610,2610,301
20240430,135400,807287040,2620,2620,2620,2620,0
20240430,135300,807287040,2620,2620,2620,2620,0
20240430,135200,807287040,2620,2610,2625,2600,6263
20240430,135100,790891530,2600,2605,2605,2600,2818
20240430,135000,783564705,2605,2605,2605,2605,151
20240430,134900,783171350,2605,2605,2605,2605,2982
20240430,134800,775403240,2605,2610,2610,2605,19046
20240430,134700,725738380,2610,2610,2610,2610,15
20240430,134600,725699230,2610,2610,2610,2610,0
20240430,134500,725699230,2610,2610,2610,2610,5133
20240430,134400,712302100,2615,2615,2615,2615,0
20240430,134300,712302100,2615,2615,2615,2615,30
20240430,134200,712223650,2610,2610,2610,2610,0
20240430,134100,712223650,2610,2610,2610,2610,775
20240430,134000,710200900,2610,2610,2610,2610,0
20240430,133900,710200900,2610,2610,2610,2610,122
20240430,133800,709882480,2610,2610,2610,2610,0
20240430,133700,709882480,2610,2610,2610,2610,100
20240430,133600,709621480,2610,2610,2610,2610,0
20240430,133500,709621480,2610,2610,2610,2610,1000
20240430,133400,707011480,2610,2610,2610,2610,1100
20240430,133300,704140480,2610,2610,2610,2610,0
20240430,133200,704140480,2610,2610,2610,2610,0
20240430,133100,704140480,2610,2610,2610,2610,420
20240430,133000,703044280,2615,2615,2615,2610,3803
20240430,132900,693118420,2615,2615,2615,2615,0
20240430,132800,693118420,2615,2615,2615,2615,73
20240430,132700,692927525,2615,2615,2615,2615,0
20240430,132600,692927525,2615,2615,2615,2615,2
20240430,132500,692922295,2615,2615,2615,2615,1
20240430,132400,692919680,2615,2615,2615,2615,434
20240430,132300,691784770,2615,2620,2620,2615,31
20240430,132200,691703700,2615,2615,2615,2615,20
20240430,132100,691651400,2620,2620,2620,2620,0
20240430,132000,691651400,2620,2620,2620,2620,0
20240430,131900,691651400,2620,2620,2620,2620,30
20240430,131800,691572800,2620,2620,2620,2620,0
20240430,131700,691572800,2620,2620,2620,2620,1
20240430,131600,691570180,2610,2620,2620,2610,110
20240430,131500,691282980,2620,2620,2620,2620,1
20240430,131400,691280360,2615,2615,2615,2615,315
20240430,131300,690456635,2615,2615,2615,2615,85
20240430,131200,690234360,2615,2615,2615,2615,4
20240430,131100,690223900,2615,2615,2615,2615,25
20240430,131000,690158525,2615,2615,2615,2615,0
20240430,130900,690158525,2615,2615,2615,2615,12
20240430,130800,690127145,2615,2615,2615,2615,6
20240430,130700,690111455,2615,2615,2615,2615,0
20240430,130600,690111455,2615,2615,2615,2615,0
20240430,130500,690111455,2615,2610,2615,2610,11
20240430,130400,690082695,2615,2615,2615,2615,0
20240430,130300,690082695,2615,2615,2615,2615,50
20240430,130200,689951945,2615,2615,2615,2615,64
20240430,130100,689784585,2615,2615,2615,2615,105
20240430,130000,689510010,2615,2615,2615,2615,1
20240430,125900,689507395,2610,2610,2610,2610,0
20240430,125800,689507395,2610,2610,2610,2610,170
20240430,125700,689063695,2610,2610,2610,2610,205
20240430,125600,688528645,2610,2620,2620,2610,151
20240430,125500,688134525,2615,2615,2620,2615,241
20240430,125400,687504300,2620,2610,2620,2610,12
20240430,125300,687472970,2620,2620,2620,2620,0
20240430,125200,687472970,2620,2620,2620,2610,205
20240430,125100,686937890,2610,2610,2610,2610,1
20240430,125000,686935280,2620,2620,2620,2620,1
20240430,124900,686932660,2605,2615,2615,2605,19000
20240430,124800,637268110,2620,2620,2620,2620,431
20240430,124700,636138890,2620,2620,2620,2620,10
20240430,124600,636112690,2620,2620,2620,2620,24
20240430,124500,636049810,2620,2620,2620,2620,25
20240430,124400,635984310,2620,2620,2625,2620,176
20240430,124300,635523185,2625,2620,2625,2620,7
20240430,124200,635504840,2625,2620,2625,2620,227
20240430,124100,634909965,2625,2625,2625,2625,0
20240430,124000,634909965,2625,2625,2625,2625,10
20240430,123900,634883715,2625,2615,2625,2615,4797
20240430,123800,622333965,2615,2615,2615,2615,4
20240430,123700,622323505,2615,2615,2615,2615,765
20240430,123600,620323030,2615,2615,2620,2615,59
20240430,123500,620168735,2615,2615,2615,2615,6
20240430,123400,620153045,2615,2615,2615,2615,494
20240430,123300,618861235,2620,2620,2620,2620,0
20240430,123200,618861235,2620,2615,2620,2615,190
20240430,123100,618364125,2615,2615,2615,2615,5
20240430,123000,618351050,2615,2615,2615,2615,7
20240430,122900,618332745,2620,2620,2620,2620,1
20240430,122800,618330125,2610,2620,2620,2610,359
20240430,122700,617392910,2620,2620,2620,2620,2
20240430,122600,617387670,2620,2620,2620,2610,852
20240430,122500,615163880,2615,2615,2615,2615,20
20240430,122400,615111580,2620,2620,2620,2620,0
20240430,122300,615111580,2620,2620,2620,2610,65
20240430,122200,614941910,2610,2610,2610,2610,2000
20240430,122100,609721910,2625,2625,2625,2625,0
20240430,122000,609721910,2625,2615,2625,2605,10001
20240430,121900,583624935,2625,2625,2625,2625,29
20240430,121800,583548810,2625,2620,2625,2620,7
20240430,121700,583530465,2620,2620,2620,2620,3349
20240430,121600,574756085,2620,2620,2625,2620,3063
20240430,121500,566731020,2625,2625,2625,2625,1100
20240430,121400,563843520,2630,2625,2630,2625,780
20240430,121300,561796005,2630,2630,2630,2630,5
20240430,121200,561782855,2625,2625,2625,2625,1300
20240430,121100,558370355,2630,2630,2630,2630,62
20240430,121000,558207295,2625,2630,2630,2625,263
20240430,120900,557516855,2630,2630,2630,2630,5
20240430,120800,557503705,2630,2630,2630,2630,0
20240430,120700,557503705,2630,2630,2630,2630,25
20240430,120600,557437955,2630,2630,2630,2630,57
20240430,120500,557288045,2630,2630,2630,2630,65
20240430,120400,557117095,2630,2630,2630,2630,21
20240430,120300,557061865,2630,2630,2630,2630,0
20240430,120200,557061865,2630,2625,2630,2625,121
20240430,120100,556744210,2630,2630,2630,2630,1
20240430,120000,556741580,2630,2630,2630,2630,11
20240430,115900,556712650,2630,2630,2630,2630,0
20240430,115800,556712650,2630,2625,2630,2625,707
20240430,115700,554856740,2630,2625,2630,2625,235
20240430,115600,554239690,2630,2630,2630,2630,0
20240430,115500,554239690,2630,2630,2630,2630,206
20240430,115400,553697910,2630,2630,2630,2630,362
20240430,115300,552745850,2630,2630,2630,2630,200
20240430,115200,552219850,2630,2630,2630,2625,700
20240430,115100,550379850,2630,2630,2630,2630,8
20240430,115000,550358810,2630,2630,2630,2630,0
20240430,114900,550358810,2630,2630,2630,2630,51
20240430,114800,550224680,2630,2630,2630,2630,828
20240430,114700,548047040,2630,2630,2630,2630,352
20240430,114600,547121280,2635,2635,2635,2635,0
20240430,114500,547121280,2635,2635,2635,2635,5
20240430,114400,547108105,2630,2630,2630,2630,1926
20240430,114300,542042725,2635,2640,2640,2635,58
20240430,114200,541889855,2640,2640,2640,2640,141
20240430,114100,541517615,2635,2640,2640,2630,1336
20240430,114000,537996610,2640,2635,2640,2635,3001
20240430,113900,530077650,2635,2630,2635,2630,8111
20240430,113800,508720670,2630,2630,2630,2630,217
20240430,113700,508149960,2630,2630,2630,2625,1533
20240430,113600,504123170,2630,2630,2630,2630,2589
20240430,113500,497314100,2630,2625,2630,2625,2449
20240430,113400,490885445,2625,2625,2625,2625,80
20240430,113300,490675445,2625,2625,2625,2625,2897
20240430,113200,483070820,2620,2625,2625,2620,1242
20240430,113100,479811730,2620,2620,2625,2620,135
20240430,113000,479457930,2620,2625,2625,2620,530
20240430,112900,478069180,2625,2625,2625,2625,50
20240430,112800,477937930,2625,2620,2625,2620,440
20240430,112700,476784930,2625,2620,2625,2620,7
20240430,112600,476766560,2625,2620,2625,2620,728
20240430,112500,474859175,2620,2625,2625,2620,502
20240430,112400,473543925,2620,2620,2620,2620,509
20240430,112300,472210345,2615,2615,2615,2615,13
20240430,112200,472176350,2615,2615,2615,2615,308
20240430,112100,471370930,2620,2620,2620,2620,974
20240430,112000,468819050,2620,2620,2620,2620,19
20240430,111900,468769270,2620,2625,2625,2620,2905
20240430,111800,461148170,2625,2625,2625,2625,3
20240430,111700,461140295,2625,2625,2625,2625,0
20240430,111600,461140295,2625,2625,2625,2625,54
20240430,111500,460998545,2625,2625,2625,2625,1327
20240430,111400,457515170,2625,2625,2625,2625,4
20240430,111300,457504670,2620,2620,2620,2620,0
20240430,111200,457504670,2620,2620,2620,2620,0
20240430,111100,457504670,2620,2620,2620,2620,0
20240430,111000,457504670,2620,2620,2620,2620,142
20240430,110900,457132630,2625,2625,2625,2625,0
20240430,110800,457132630,2625,2625,2625,2625,0
20240430,110700,457132630,2625,2625,2625,2625,2
20240430,110600,457127380,2620,2625,2625,2620,1010
20240430,110500,454476175,2620,2620,2620,2620,1
20240430,110400,454473555,2620,2620,2620,2620,269
20240430,110300,453768775,2620,2620,2620,2620,148
20240430,110200,453381015,2625,2625,2625,2625,0
20240430,110100,453381015,2625,2625,2625,2625,1
20240430,110000,453378390,2625,2620,2625,2620,1096
20240430,105900,450506865,2620,2620,2620,2620,5
20240430,105800,450493765,2620,2620,2620,2620,1438
20240430,105700,446726205,2620,2620,2620,2620,53
20240430,105600,446587345,2620,2620,2620,2620,200
20240430,105500,446063345,2625,2620,2625,2620,1485
20240430,105400,442172640,2620,2620,2620,2620,0
20240430,105300,442172640,2620,2620,2620,2620,1775
20240430,105200,437522140,2615,2615,2615,2615,15
20240430,105100,437482915,2620,2615,2620,2615,7009
20240430,105000,419134915,2615,2615,2615,2615,50
20240430,104900,419004165,2615,2615,2615,2615,1
20240430,104800,419001550,2615,2615,2615,2615,1010
20240430,104700,416360400,2615,2615,2615,2615,5
20240430,104600,416347325,2615,2615,2615,2610,368
20240430,104500,415386505,2610,2610,2610,2610,100
20240430,104400,415125505,2615,2615,2615,2615,0
20240430,104300,415125505,2615,2615,2615,2615,94
20240430,104200,414879695,2615,2615,2615,2615,532
20240430,104100,413488515,2615,2610,2615,2605,1042
20240430,104000,410769870,2610,2610,2610,2610,630
20240430,103900,409125570,2610,2610,2610,2610,11
20240430,103800,409096860,2610,2610,2610,2610,145
20240430,103700,408718410,2610,2610,2610,2610,310
20240430,103600,407909310,2610,2610,2610,2610,0
20240430,103500,407909310,2610,2610,2610,2610,0
20240430,103400,407909310,2610,2610,2610,2610,1226
20240430,103300,404709450,2605,2600,2605,2600,289
20240430,103200,403957780,2600,2605,2605,2600,541
20240430,103100,402551150,2605,2600,2610,2600,358
20240430,103000,401620245,2600,2600,2600,2600,30
20240430,102900,401542245,2600,2610,2610,2600,2
20240430,102800,401537035,2610,2605,2610,2595,3001
20240430,102700,393742065,2600,2600,2600,2600,0
20240430,102600,393742065,2600,2600,2600,2600,1270
20240430,102500,390440065,2600,2605,2605,2600,2751
20240430,102400,383286100,2600,2600,2600,2600,0
20240430,102300,383286100,2600,2605,2605,2600,1249
20240430,102200,380037195,2605,2605,2605,2605,2756
20240430,102100,372857815,2610,2605,2610,2605,135
20240430,102000,372506135,2610,2610,2610,2610,0
20240430,101900,372506135,2610,2610,2610,2610,110
20240430,101800,372219035,2605,2615,2615,2605,543
20240430,101700,370804270,2610,2605,2610,2605,510
20240430,101600,369473215,2610,2610,2610,2605,3533
20240430,101500,360257085,2610,2610,2610,2610,503
20240430,101400,358944255,2615,2610,2615,2610,661
20240430,101300,357216545,2610,2615,2615,2610,1005
20240430,101200,354588495,2605,2605,2605,2605,2568
20240430,101100,347898855,2605,2605,2605,2605,373
20240430,101000,346927190,2610,2610,2610,2610,505
20240430,100900,345609140,2610,2610,2615,2605,985
20240430,100800,343040610,2610,2615,2620,2610,2743
20240430,100700,335881140,2615,2620,2620,2615,3201
20240430,100600,327510520,2620,2620,2620,2620,0
20240430,100500,327510520,2620,2620,2620,2620,51
20240430,100400,327376900,2620,2620,2620,2620,40
20240430,100300,327272100,2620,2620,2620,2620,105
20240430,100200,326997000,2620,2620,2620,2620,1630
20240430,100100,322726400,2620,2620,2620,2620,396
20240430,100000,321688880,2625,2620,2625,2620,1007
20240430,095900,319050520,2625,2625,2625,2625,409
20240430,095800,317976895,2625,2625,2625,2625,106
20240430,095700,317698645,2625,2620,2625,2620,13
20240430,095600,317664535,2625,2625,2625,2625,62
20240430,095500,317501785,2625,2625,2625,2625,2050
20240430,095400,312120535,2625,2620,2625,2615,137
20240430,095300,311761605,2620,2615,2620,2615,65
20240430,095200,311591375,2615,2615,2615,2615,215
20240430,095100,311029150,2615,2625,2625,2615,16
20240430,095000,310987160,2625,2620,2625,2620,1500
20240430,094900,307054660,2625,2620,2625,2620,3000
20240430,094800,299184660,2615,2615,2620,2615,1535
20240430,094700,295165635,2615,2620,2620,2615,3950
20240430,094600,284816910,2625,2625,2625,2625,0
20240430,094500,284816910,2625,2625,2625,2625,1193
20240430,094400,281685285,2620,2625,2625,2620,1801
20240430,094300,276966660,2620,2625,2625,2620,994
20240430,094200,274359315,2625,2630,2630,2625,2433
20240430,094100,267972615,2625,2625,2625,2625,1
20240430,094000,267969990,2625,2625,2630,2625,213
20240430,093900,267410855,2630,2630,2630,2630,162
20240430,093800,266984795,2630,2630,2630,2630,508
20240430,093700,265648755,2630,2635,2635,2630,130
20240430,093600,265306355,2635,2630,2635,2630,2361
20240430,093500,259095775,2630,2630,2630,2630,31
20240430,093400,259014245,2625,2625,2625,2625,1047
20240430,093300,256265870,2625,2625,2625,2625,1
20240430,093200,256263245,2630,2630,2635,2630,894
20240430,093100,253911360,2630,2630,2635,2630,1221
20240430,093000,250700025,2630,2630,2630,2630,2268
20240430,092900,244735185,2635,2635,2635,2630,1338
20240430,092800,241213915,2635,2635,2635,2630,2364
20240430,092700,234989775,2635,2630,2635,2620,5749
20240430,092600,219871495,2630,2620,2630,2620,2847
20240430,092500,212397325,2625,2625,2625,2620,272
20240430,092400,211683825,2625,2625,2625,2620,6507
20240430,092300,194608605,2625,2620,2625,2620,3763
20240430,092200,184749540,2620,2625,2625,2620,7967
20240430,092100,163865740,2625,2615,2625,2610,2861
20240430,092000,156373690,2615,2605,2615,2605,4311
20240430,091900,145119095,2605,2605,2605,2605,100
20240430,091800,144858595,2610,2605,2610,2605,435
20240430,091700,143725220,2610,2600,2610,2600,62
20240430,091600,143564010,2610,2610,2610,2610,58
20240430,091500,143412630,2610,2600,2610,2600,1220
20240430,091400,140240620,2610,2600,2610,2600,814
20240430,091300,138124210,2600,2600,2600,2600,550
20240430,091200,136694210,2600,2595,2600,2595,27
20240430,091100,136624020,2600,2600,2600,2600,4
20240430,091000,136613620,2590,2590,2590,2590,430
20240430,090900,135499920,2585,2595,2595,2585,2759
20240430,090800,128363295,2600,2590,2600,2590,1566
20240430,090700,124307245,2590,2610,2610,2590,1050
20240430,090600,121567745,2610,2575,2610,2575,199
20240430,090500,121053165,2580,2590,2590,2575,4262
20240430,090400,110056770,2595,2595,2595,2580,12277
20240430,090300,78276000,2595,2595,2600,2595,2268
20240430,090200,72385240,2595,2595,2600,2595,511
20240430,090100,71059190,2595,2595,2595,2590,2137
20240430,090000,65517280,2590,2620,2620,2590,25099