stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,185200,59195961,706,706,706,706,273
20240430,185100,59195961,706,706,706,706,0
20240430,185000,59195961,706,706,706,706,0
20240430,184900,59195961,706,706,706,706,0
20240430,184800,59195961,706,706,706,706,0
20240430,184700,59195961,706,706,706,706,0
20240430,184600,59195961,706,706,706,706,0
20240430,184500,59195961,706,706,706,706,0
20240430,184400,59195961,706,706,706,706,0
20240430,184300,59195961,706,706,706,706,0
20240430,184200,59195961,706,706,706,706,0
20240430,184100,59195961,706,706,706,706,0
20240430,184000,59195961,706,706,706,706,0
20240430,183900,59195961,706,706,706,706,0
20240430,183800,59195961,706,706,706,706,0
20240430,183700,59195961,706,706,706,706,0
20240430,183600,59195961,706,706,706,706,0
20240430,183500,59195961,706,706,706,706,0
20240430,183400,59195961,706,706,706,706,0
20240430,183300,59195961,706,706,706,706,0
20240430,183200,59195961,706,706,706,706,0
20240430,183100,59195961,706,706,706,706,0
20240430,183000,59195961,706,706,706,706,0
20240430,182900,59195961,706,706,706,706,0
20240430,182800,59195961,706,706,706,706,0
20240430,182700,59195961,706,706,706,706,0
20240430,182600,59195961,706,706,706,706,0
20240430,182500,59195961,706,706,706,706,0
20240430,182400,59195961,706,706,706,706,0
20240430,182300,59195961,706,706,706,706,0
20240430,182200,59195961,706,706,706,706,273
20240430,182100,59195961,706,706,706,706,0
20240430,182000,59195961,706,706,706,706,0
20240430,181900,59195961,706,706,706,706,0
20240430,181800,59195961,706,706,706,706,0
20240430,181700,59195961,706,706,706,706,0
20240430,181600,59195961,706,706,706,706,0
20240430,181500,59195961,706,706,706,706,0
20240430,181400,59195961,706,706,706,706,0
20240430,181300,59195961,706,706,706,706,0
20240430,181200,59195961,706,706,706,706,0
20240430,181100,59195961,706,706,706,706,0
20240430,181000,59195961,706,706,706,706,0
20240430,180900,59195961,706,706,706,706,0
20240430,180800,59195961,706,706,706,706,0
20240430,180700,59195961,706,706,706,706,0
20240430,180600,59195961,706,706,706,706,0
20240430,180500,59195961,706,706,706,706,0
20240430,180400,59195961,706,706,706,706,0
20240430,180300,59195961,706,706,706,706,0
20240430,180200,59195961,706,706,706,706,0
20240430,180100,59195961,706,706,706,706,0
20240430,180000,59195961,706,706,706,706,0
20240430,175900,59195961,706,706,706,706,0
20240430,175800,59195961,706,706,706,706,0
20240430,175700,59195961,706,706,706,706,0
20240430,175600,59195961,706,706,706,706,0
20240430,175500,59195961,706,706,706,706,0
20240430,175400,59195961,706,706,706,706,0
20240430,175300,59195961,706,706,706,706,0
20240430,175200,59195961,706,706,706,706,273
20240430,175100,59195961,706,706,706,706,0
20240430,175000,59195961,706,706,706,706,0
20240430,174900,59195961,706,706,706,706,0
20240430,174800,59195961,706,706,706,706,0
20240430,174700,59195961,706,706,706,706,0
20240430,174600,59195961,706,706,706,706,0
20240430,174500,59195961,706,706,706,706,0
20240430,174400,59195961,706,706,706,706,0
20240430,174300,59195961,706,706,706,706,0
20240430,174200,59195961,706,706,706,706,0
20240430,174100,59195961,706,706,706,706,0
20240430,174000,59195961,706,706,706,706,0
20240430,173900,59195961,706,706,706,706,0
20240430,173800,59195961,706,706,706,706,0
20240430,173700,59195961,706,706,706,706,0
20240430,173600,59195961,706,706,706,706,0
20240430,173500,59195961,706,706,706,706,0
20240430,173400,59195961,706,706,706,706,0
20240430,173300,59195961,706,706,706,706,0
20240430,173200,59195961,706,706,706,706,0
20240430,173100,59195961,706,706,706,706,0
20240430,173000,59195961,706,706,706,706,0
20240430,172900,59195961,706,706,706,706,0
20240430,172800,59195961,706,706,706,706,0
20240430,172700,59195961,706,706,706,706,0
20240430,172600,59195961,706,706,706,706,0
20240430,172500,59195961,706,706,706,706,0
20240430,172400,59195961,706,706,706,706,0
20240430,172300,59195961,706,706,706,706,0
20240430,172200,59195961,706,706,706,706,273
20240430,172100,59195961,706,706,706,706,0
20240430,172000,59195961,706,706,706,706,0
20240430,171900,59195961,706,706,706,706,0
20240430,171800,59195961,706,706,706,706,0
20240430,171700,59195961,706,706,706,706,0
20240430,171600,59195961,706,706,706,706,0
20240430,171500,59195961,706,706,706,706,0
20240430,171400,59195961,706,706,706,706,0
20240430,171300,59195961,706,706,706,706,0
20240430,171200,59195961,706,706,706,706,0
20240430,171100,59195961,706,706,706,706,0
20240430,171000,59195961,706,706,706,706,0
20240430,170900,59195961,706,706,706,706,0
20240430,170800,59195961,706,706,706,706,0
20240430,170700,59195961,706,706,706,706,0
20240430,170600,59195961,706,706,706,706,0
20240430,170500,59195961,706,706,706,706,0
20240430,170400,59195961,706,706,706,706,0
20240430,170300,59195961,706,706,706,706,0
20240430,170200,59195961,706,706,706,706,0
20240430,170100,59195961,706,706,706,706,0
20240430,170000,59195961,706,706,706,706,0
20240430,165900,59195961,706,706,706,706,0
20240430,165800,59195961,706,706,706,706,0
20240430,165700,59195961,706,706,706,706,0
20240430,165600,59195961,706,706,706,706,0
20240430,165500,59195961,706,706,706,706,0
20240430,165400,59195961,706,706,706,706,0
20240430,165300,59195961,706,706,706,706,0
20240430,165200,59195961,706,706,706,706,273
20240430,165100,59195961,706,706,706,706,0
20240430,165000,59195961,706,706,706,706,0
20240430,164900,59195961,706,706,706,706,0
20240430,164800,59195961,706,706,706,706,0
20240430,164700,59195961,706,706,706,706,0
20240430,164600,59195961,706,706,706,706,0
20240430,164500,59195961,706,706,706,706,0
20240430,164400,59195961,706,706,706,706,0
20240430,164300,59195961,706,706,706,706,0
20240430,164200,59195961,706,706,706,706,0
20240430,164100,59195961,706,706,706,706,0
20240430,164000,59195961,706,706,706,706,0
20240430,163900,59195961,706,706,706,706,0
20240430,163800,59195961,706,706,706,706,0
20240430,163700,59195961,706,706,706,706,0
20240430,163600,59195961,706,706,706,706,0
20240430,163500,59195961,706,706,706,706,0
20240430,163400,59195961,706,706,706,706,0
20240430,163300,59195961,706,706,706,706,0
20240430,163200,59195961,706,706,706,706,0
20240430,163100,59195961,706,706,706,706,0
20240430,163000,59195961,706,706,706,706,0
20240430,162900,59195961,706,706,706,706,0
20240430,162800,59195961,706,706,706,706,0
20240430,162700,59195961,706,706,706,706,0
20240430,162600,59195961,706,706,706,706,0
20240430,162500,59195961,706,706,706,706,0
20240430,162400,59195961,706,706,706,706,0
20240430,162300,59195961,706,706,706,706,0
20240430,162200,59195961,706,706,706,706,273
20240430,162100,59195961,706,706,706,706,0
20240430,162000,59195961,706,706,706,706,0
20240430,161900,59195961,706,706,706,706,0
20240430,161800,59195961,706,706,706,706,0
20240430,161700,59195961,706,706,706,706,0
20240430,161600,59195961,706,706,706,706,0
20240430,161500,59195961,706,706,706,706,0
20240430,161400,59195961,706,706,706,706,0
20240430,161300,59195961,706,706,706,706,0
20240430,161200,59195961,706,706,706,706,0
20240430,161100,59195961,706,706,706,706,0
20240430,161000,59195961,706,706,706,706,0
20240430,160900,59195961,706,706,706,706,0
20240430,160800,59195961,706,706,706,706,0
20240430,160700,59195961,706,706,706,706,0
20240430,160600,59195961,706,706,706,706,0
20240430,160500,59195961,706,706,706,706,0
20240430,160400,59195961,706,706,706,706,0
20240430,160300,59195961,706,706,706,706,0
20240430,160200,59195961,706,706,706,706,0
20240430,160100,59195961,706,706,706,706,0
20240430,160000,59195961,706,706,706,706,0
20240430,155900,59195961,706,706,706,706,0
20240430,155800,59195961,706,706,706,706,0
20240430,155700,59195961,706,706,706,706,0
20240430,155600,59195961,706,706,706,706,0
20240430,155500,59195961,706,706,706,706,0
20240430,155400,59195961,706,706,706,706,0
20240430,155300,59195961,706,706,706,706,0
20240430,155200,59195961,706,706,706,706,273
20240430,155100,59195961,706,706,706,706,0
20240430,155000,59195961,706,706,706,706,0
20240430,154900,59195961,706,706,706,706,0
20240430,154800,59195961,706,706,706,706,0
20240430,154700,59195961,706,706,706,706,0
20240430,154600,59195961,706,706,706,706,0
20240430,154500,59195961,706,706,706,706,0
20240430,154400,59195961,706,706,706,706,0
20240430,154300,59195961,706,706,706,706,0
20240430,154200,59195961,706,706,706,706,0
20240430,154100,59195961,706,706,706,706,0
20240430,154000,59195961,706,706,706,706,0
20240430,153900,59195961,706,706,706,706,0
20240430,153800,59195961,706,706,706,706,0
20240430,153700,59195961,706,706,706,706,0
20240430,153600,59195961,706,706,706,706,0
20240430,153500,59195961,706,706,706,706,0
20240430,153400,59195961,706,706,706,706,0
20240430,153300,59195961,706,706,706,706,0
20240430,153200,59195961,706,706,706,706,0
20240430,153100,59195961,706,706,706,706,0
20240430,153000,59195961,706,706,706,706,273
20240430,152900,59003223,702,702,702,702,0
20240430,152800,59003223,702,702,702,702,0
20240430,152700,59003223,702,702,702,702,0
20240430,152600,59003223,702,702,702,702,0
20240430,152500,59003223,702,702,702,702,0
20240430,152400,59003223,702,702,702,702,0
20240430,152300,59003223,702,702,702,702,0
20240430,152200,59003223,702,702,702,702,0
20240430,152100,59003223,702,702,702,702,0
20240430,152000,59003223,702,702,702,702,0
20240430,151900,59003223,702,704,704,702,1000
20240430,151800,58300319,706,706,706,706,0
20240430,151700,58300319,706,706,706,706,0
20240430,151600,58300319,706,706,706,706,20
20240430,151500,58286199,706,706,706,706,0
20240430,151400,58286199,706,706,706,706,0
20240430,151300,58286199,706,706,706,706,0
20240430,151200,58286199,706,706,706,706,302
20240430,151100,58072987,706,706,706,706,100
20240430,151000,58002387,706,706,706,706,0
20240430,150900,58002387,706,705,706,705,4566
20240430,150800,54780204,705,705,705,705,1
20240430,150700,54779499,705,705,705,705,0
20240430,150600,54779499,705,705,705,705,0
20240430,150500,54779499,705,705,705,705,0
20240430,150400,54779499,705,705,705,705,1
20240430,150300,54778794,705,705,705,705,1
20240430,150200,54778089,703,703,703,703,10
20240430,150100,54771059,703,703,703,703,0
20240430,150000,54771059,703,703,703,703,957
20240430,145900,54098288,705,704,705,704,1201
20240430,145800,53252783,704,704,704,704,0
20240430,145700,53252783,704,704,704,704,2445
20240430,145600,51531503,704,704,704,704,0
20240430,145500,51531503,704,704,704,704,0
20240430,145400,51531503,704,704,704,704,0
20240430,145300,51531503,704,704,704,704,0
20240430,145200,51531503,704,704,704,704,30
20240430,145100,51510383,704,704,704,704,36
20240430,145000,51485039,704,704,704,704,0
20240430,144900,51485039,704,704,704,704,0
20240430,144800,51485039,704,704,704,704,54
20240430,144700,51447023,704,704,704,704,0
20240430,144600,51447023,704,704,704,704,50
20240430,144500,51411823,704,704,704,704,0
20240430,144400,51411823,704,704,704,704,3
20240430,144300,51409711,703,703,703,703,0
20240430,144200,51409711,703,703,703,703,0
20240430,144100,51409711,703,703,703,703,0
20240430,144000,51409711,703,703,703,703,0
20240430,143900,51409711,703,703,703,703,0
20240430,143800,51409711,703,703,703,703,30
20240430,143700,51388621,704,704,704,704,69
20240430,143600,51340045,704,704,704,704,4306
20240430,143500,48308621,704,704,704,704,0
20240430,143400,48308621,704,704,704,704,0
20240430,143300,48308621,704,704,704,704,0
20240430,143200,48308621,704,704,704,704,0
20240430,143100,48308621,704,704,704,704,0
20240430,143000,48308621,704,704,704,704,0
20240430,142900,48308621,704,704,704,704,0
20240430,142800,48308621,704,704,704,704,0
20240430,142700,48308621,704,704,704,704,0
20240430,142600,48308621,704,704,704,704,0
20240430,142500,48308621,704,704,704,704,0
20240430,142400,48308621,704,704,704,704,16
20240430,142300,48297357,703,703,703,703,70
20240430,142200,48248147,704,704,704,704,0
20240430,142100,48248147,704,704,704,704,100
20240430,142000,48177747,704,704,704,704,0
20240430,141900,48177747,704,704,704,704,0
20240430,141800,48177747,704,704,704,704,0
20240430,141700,48177747,704,704,704,704,0
20240430,141600,48177747,704,704,704,704,5
20240430,141500,48174227,704,704,704,704,0
20240430,141400,48174227,704,704,704,704,0
20240430,141300,48174227,704,704,704,704,200
20240430,141200,48033427,704,704,704,704,0
20240430,141100,48033427,704,704,704,704,0
20240430,141000,48033427,704,704,704,704,25
20240430,140900,48015827,704,704,704,704,0
20240430,140800,48015827,704,704,704,704,0
20240430,140700,48015827,704,704,704,704,0
20240430,140600,48015827,704,704,704,704,0
20240430,140500,48015827,704,704,704,704,0
20240430,140400,48015827,704,704,704,704,0
20240430,140300,48015827,704,704,704,704,0
20240430,140200,48015827,704,704,704,704,2
20240430,140100,48014419,704,704,704,704,0
20240430,140000,48014419,704,704,704,704,0
20240430,135900,48014419,704,704,704,704,0
20240430,135800,48014419,704,704,704,704,0
20240430,135700,48014419,704,702,704,702,11
20240430,135600,48006693,703,703,703,703,412
20240430,135500,47717057,703,703,703,703,0
20240430,135400,47717057,703,703,703,703,0
20240430,135300,47717057,703,703,703,703,0
20240430,135200,47717057,703,703,703,703,11
20240430,135100,47709324,703,703,703,703,0
20240430,135000,47709324,703,703,703,703,170
20240430,134900,47589814,703,703,703,703,301
20240430,134800,47378211,703,704,704,702,13036
20240430,134700,38219261,704,704,704,704,0
20240430,134600,38219261,704,704,704,704,0
20240430,134500,38219261,704,704,704,704,0
20240430,134400,38219261,704,704,704,704,0
20240430,134300,38219261,704,704,704,704,0
20240430,134200,38219261,704,704,704,704,0
20240430,134100,38219261,704,704,704,704,0
20240430,134000,38219261,704,705,705,704,42
20240430,133900,38189691,704,704,704,704,0
20240430,133800,38189691,704,704,704,704,0
20240430,133700,38189691,704,704,704,704,0
20240430,133600,38189691,704,704,704,704,0
20240430,133500,38189691,704,704,704,704,100
20240430,133400,38119291,704,704,704,704,0
20240430,133300,38119291,704,704,704,704,100
20240430,133200,38048891,704,704,704,704,0
20240430,133100,38048891,704,704,704,704,10
20240430,133000,38041851,705,705,705,705,0
20240430,132900,38041851,705,705,705,705,1
20240430,132800,38041146,705,705,705,705,0
20240430,132700,38041146,705,705,705,705,0
20240430,132600,38041146,705,705,705,705,0
20240430,132500,38041146,705,705,705,705,1
20240430,132400,38040441,703,703,703,703,0
20240430,132300,38040441,703,703,703,703,0
20240430,132200,38040441,703,703,703,703,19
20240430,132100,38027084,705,705,705,705,2
20240430,132000,38025674,705,705,705,705,0
20240430,131900,38025674,705,705,705,705,10
20240430,131800,38018624,705,704,705,704,450
20240430,131700,37701474,705,705,705,705,301
20240430,131600,37489269,705,705,705,705,0
20240430,131500,37489269,705,705,705,705,0
20240430,131400,37489269,705,705,705,705,1
20240430,131300,37488564,704,704,704,704,0
20240430,131200,37488564,704,704,704,704,220
20240430,131100,37333684,705,705,705,705,10
20240430,131000,37326634,705,705,705,705,0
20240430,130900,37326634,705,705,705,705,100
20240430,130800,37256134,705,705,705,705,1
20240430,130700,37255429,705,705,705,705,1
20240430,130600,37254724,705,705,705,705,2
20240430,130500,37253314,705,705,705,705,10
20240430,130400,37246264,705,705,705,705,11
20240430,130300,37238509,705,705,705,705,15
20240430,130200,37227934,705,705,705,705,11
20240430,130100,37220179,705,705,705,705,0
20240430,130000,37220179,705,705,705,705,100
20240430,125900,37149679,704,705,705,704,700
20240430,125800,36656679,706,706,706,706,0
20240430,125700,36656679,706,706,706,706,10
20240430,125600,36649619,706,706,706,706,0
20240430,125500,36649619,706,706,706,706,0
20240430,125400,36649619,706,706,706,706,1
20240430,125300,36648913,706,706,706,706,0
20240430,125200,36648913,706,706,706,706,0
20240430,125100,36648913,706,706,706,706,2
20240430,125000,36647501,705,706,706,705,868
20240430,124900,36035559,705,705,705,705,0
20240430,124800,36035559,705,705,705,705,0
20240430,124700,36035559,705,705,705,705,0
20240430,124600,36035559,705,705,705,705,660
20240430,124500,35570259,706,706,706,706,0
20240430,124400,35570259,706,706,706,706,0
20240430,124300,35570259,706,706,706,706,0
20240430,124200,35570259,706,706,706,706,0
20240430,124100,35570259,706,706,706,706,0
20240430,124000,35570259,706,706,706,706,0
20240430,123900,35570259,706,706,706,706,0
20240430,123800,35570259,706,706,706,706,0
20240430,123700,35570259,706,706,706,706,0
20240430,123600,35570259,706,706,706,706,0
20240430,123500,35570259,706,706,706,706,0
20240430,123400,35570259,706,706,706,706,0
20240430,123300,35570259,706,706,706,706,0
20240430,123200,35570259,706,703,706,703,78
20240430,123100,35515410,703,704,704,703,500
20240430,123000,35163900,707,707,707,707,0
20240430,122900,35163900,707,706,707,706,1200
20240430,122800,34316641,706,706,706,706,0
20240430,122700,34316641,706,706,706,706,0
20240430,122600,34316641,706,706,706,706,0
20240430,122500,34316641,706,706,706,706,0
20240430,122400,34316641,706,706,706,706,7
20240430,122300,34311699,706,706,706,706,2
20240430,122200,34310287,705,705,705,705,0
20240430,122100,34310287,705,705,705,705,0
20240430,122000,34310287,705,705,705,705,0
20240430,121900,34310287,705,705,705,705,24
20240430,121800,34293367,706,706,706,706,0
20240430,121700,34293367,706,706,706,706,0
20240430,121600,34293367,706,706,706,706,0
20240430,121500,34293367,706,706,706,706,3
20240430,121400,34291249,706,706,706,706,0
20240430,121300,34291249,706,706,706,706,1
20240430,121200,34290543,705,705,705,705,0
20240430,121100,34290543,705,705,705,705,0
20240430,121000,34290543,705,705,705,705,0
20240430,120900,34290543,705,705,705,705,1
20240430,120800,34289838,705,705,705,705,0
20240430,120700,34289838,705,705,705,705,4
20240430,120600,34287018,703,703,703,703,0
20240430,120500,34287018,703,703,703,703,0
20240430,120400,34287018,703,703,703,703,945
20240430,120300,33622683,703,703,703,703,4
20240430,120200,33619871,703,703,703,703,0
20240430,120100,33619871,703,703,703,703,0
20240430,120000,33619871,703,703,703,703,0
20240430,115900,33619871,703,703,703,703,0
20240430,115800,33619871,703,703,703,703,0
20240430,115700,33619871,703,703,703,703,25
20240430,115600,33602296,703,703,703,703,1011
20240430,115500,32891563,703,703,703,703,0
20240430,115400,32891563,703,704,704,703,10000
20240430,115300,25858155,705,705,705,705,0
20240430,115200,25858155,705,705,705,705,20
20240430,115100,25844055,705,705,705,705,0
20240430,115000,25844055,705,705,705,705,0
20240430,114900,25844055,705,705,705,705,327
20240430,114800,25613520,705,705,705,705,0
20240430,114700,25613520,705,705,705,705,0
20240430,114600,25613520,705,705,705,705,0
20240430,114500,25613520,705,705,705,705,0
20240430,114400,25613520,705,705,705,705,138
20240430,114300,25516230,706,706,706,706,0
20240430,114200,25516230,706,706,706,706,1771
20240430,114100,24265904,706,706,706,706,0
20240430,114000,24265904,706,706,706,706,3
20240430,113900,24263786,705,705,705,705,5
20240430,113800,24260261,705,705,705,705,0
20240430,113700,24260261,705,705,705,705,7
20240430,113600,24255326,705,705,705,705,0
20240430,113500,24255326,705,705,705,705,50
20240430,113400,24220076,704,704,704,704,450
20240430,113300,23903276,705,705,705,705,0
20240430,113200,23903276,705,705,705,705,0
20240430,113100,23903276,705,705,705,705,71
20240430,113000,23853221,705,705,705,705,0
20240430,112900,23853221,705,705,705,705,0
20240430,112800,23853221,705,705,705,705,25
20240430,112700,23835596,705,705,705,705,30
20240430,112600,23814446,705,705,705,705,46
20240430,112500,23782016,705,705,705,705,0
20240430,112400,23782016,705,705,705,705,0
20240430,112300,23782016,705,705,705,705,0
20240430,112200,23782016,705,705,705,705,555
20240430,112100,23390741,705,705,705,705,5
20240430,112000,23387216,705,705,705,705,0
20240430,111900,23387216,705,705,705,705,0
20240430,111800,23387216,705,705,705,705,100
20240430,111700,23316716,705,705,705,705,0
20240430,111600,23316716,705,705,705,704,220
20240430,111500,23161816,704,704,704,704,0
20240430,111400,23161816,704,704,704,704,0
20240430,111300,23161816,704,704,704,704,0
20240430,111200,23161816,704,704,704,704,1
20240430,111100,23161112,705,705,705,705,0
20240430,111000,23161112,705,705,705,705,20
20240430,110900,23147012,705,705,705,705,10
20240430,110800,23139962,705,705,705,705,422
20240430,110700,22842452,705,705,705,705,10
20240430,110600,22835402,705,705,705,705,100
20240430,110500,22764902,705,704,705,704,25
20240430,110400,22747282,704,704,704,704,200
20240430,110300,22606482,704,704,704,704,0
20240430,110200,22606482,704,704,704,704,150
20240430,110100,22500882,705,705,705,705,0
20240430,110000,22500882,705,704,705,704,493
20240430,105900,22153808,704,704,704,704,0
20240430,105800,22153808,704,706,706,704,2904
20240430,105700,20106473,705,706,706,705,14
20240430,105600,20096590,706,706,706,706,5
20240430,105500,20093060,705,705,705,705,55
20240430,105400,20054285,705,705,705,705,139
20240430,105300,19956290,705,706,706,705,828
20240430,105200,19372500,706,706,706,706,0
20240430,105100,19372500,706,706,706,706,10
20240430,105000,19365440,706,706,706,706,498
20240430,104900,19013852,706,706,706,706,12
20240430,104800,19005380,707,707,707,707,0
20240430,104700,19005380,707,707,707,707,0
20240430,104600,19005380,707,707,707,707,80
20240430,104500,18948820,707,706,707,706,128
20240430,104400,18858439,705,705,705,705,0
20240430,104300,18858439,705,705,705,705,15
20240430,104200,18847864,706,706,706,706,20
20240430,104100,18833744,706,706,706,706,270
20240430,104000,18643124,707,707,707,707,0
20240430,103900,18643124,707,707,707,707,0
20240430,103800,18643124,707,707,707,707,0
20240430,103700,18643124,707,707,707,707,2
20240430,103600,18641710,706,706,707,706,576
20240430,103500,18234954,707,707,707,707,0
20240430,103400,18234954,707,707,707,707,0
20240430,103300,18234954,707,707,707,707,100
20240430,103200,18164254,707,707,707,707,0
20240430,103100,18164254,707,706,707,706,21
20240430,103000,18149415,707,707,707,707,0
20240430,102900,18149415,707,707,707,707,67
20240430,102800,18102046,707,707,707,707,299
20240430,102700,17890653,707,708,708,707,17
20240430,102600,17878632,707,707,707,707,714
20240430,102500,17373834,707,707,707,707,1
20240430,102400,17373127,707,707,707,707,144
20240430,102300,17271319,707,706,707,706,1405
20240430,102200,16278262,706,706,706,706,0
20240430,102100,16278262,706,706,706,706,0
20240430,102000,16278262,706,705,706,705,3
20240430,101900,16276145,706,706,706,706,23
20240430,101800,16259907,705,706,706,705,30
20240430,101700,16238747,706,706,706,706,123
20240430,101600,16151909,706,706,706,706,305
20240430,101500,15936579,706,706,706,706,17
20240430,101400,15924577,706,706,706,706,237
20240430,101300,15757255,706,706,706,706,36
20240430,101200,15731839,703,703,703,703,0
20240430,101100,15731839,703,703,703,703,0
20240430,101000,15731839,703,704,706,703,7110
20240430,100900,10716566,703,703,703,703,0
20240430,100800,10716566,703,703,703,703,110
20240430,100700,10639236,703,704,704,703,105
20240430,100600,10565416,704,704,704,704,1
20240430,100500,10564712,703,703,703,703,0
20240430,100400,10564712,703,703,703,703,0
20240430,100300,10564712,703,703,703,703,0
20240430,100200,10564712,703,703,703,703,21
20240430,100100,10549949,704,704,704,704,220
20240430,100000,10395069,704,704,704,704,0
20240430,095900,10395069,704,704,704,704,4
20240430,095800,10392253,704,704,704,704,0
20240430,095700,10392253,704,704,704,704,6
20240430,095600,10388029,704,704,704,704,0
20240430,095500,10388029,704,704,704,704,0
20240430,095400,10388029,704,704,704,704,397
20240430,095300,10108541,704,704,704,704,828
20240430,095200,9525629,704,704,704,704,6
20240430,095100,9521405,704,704,704,704,18
20240430,095000,9508733,704,704,704,704,0
20240430,094900,9508733,704,704,704,704,45
20240430,094800,9477053,704,704,704,704,3
20240430,094700,9474941,704,704,704,704,6
20240430,094600,9470717,704,704,704,704,1
20240430,094500,9470013,704,704,704,704,0
20240430,094400,9470013,704,704,704,704,10
20240430,094300,9462973,703,703,703,703,3
20240430,094200,9460864,704,704,704,704,5
20240430,094100,9457344,704,704,704,704,0
20240430,094000,9457344,704,704,704,704,101
20240430,093900,9386240,704,704,704,704,2
20240430,093800,9384832,704,704,704,704,0
20240430,093700,9384832,704,704,704,704,2
20240430,093600,9383424,704,704,704,704,0
20240430,093500,9383424,704,704,704,704,1500
20240430,093400,8327424,704,704,704,704,0
20240430,093300,8327424,704,704,704,704,1
20240430,093200,8326720,703,703,703,703,503
20240430,093100,7973111,703,703,703,703,5
20240430,093000,7969596,703,703,703,703,0
20240430,092900,7969596,703,703,703,703,0
20240430,092800,7969596,703,703,703,703,1801
20240430,092700,6703493,704,704,704,704,11
20240430,092600,6695749,704,704,704,704,0
20240430,092500,6695749,704,704,704,704,4
20240430,092400,6692933,703,703,703,703,0
20240430,092300,6692933,703,703,703,703,20
20240430,092200,6678873,703,703,704,703,514
20240430,092100,6317530,703,703,703,703,30
20240430,092000,6296440,703,703,703,703,0
20240430,091900,6296440,703,703,703,703,2
20240430,091800,6295034,704,704,704,704,0
20240430,091700,6295034,704,704,705,704,135
20240430,091600,6199948,705,703,705,703,329
20240430,091500,5968156,703,704,704,703,1700
20240430,091400,4772056,704,704,704,704,10
20240430,091300,4765016,704,705,705,704,367
20240430,091200,4506483,705,705,705,705,0
20240430,091100,4506483,705,705,705,705,1
20240430,091000,4505778,705,705,705,705,0
20240430,090900,4505778,705,705,705,705,122
20240430,090800,4419768,705,705,705,705,555
20240430,090700,4028493,705,705,705,705,410
20240430,090600,3739443,705,705,705,705,214
20240430,090500,3588573,705,705,705,705,340
20240430,090400,3348873,705,704,705,704,991
20240430,090300,2650552,704,703,704,703,102
20240430,090200,2578844,704,704,704,704,7
20240430,090100,2573916,704,704,704,704,177
20240430,090000,2449308,704,703,704,702,3484