stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,185600,2065556497,1345,1345,1345,1345,25198
20240430,185500,2065556497,1345,1345,1345,1345,0
20240430,185400,2065556497,1345,1345,1345,1345,0
20240430,185300,2065556497,1345,1345,1345,1345,0
20240430,185200,2065556497,1345,1345,1345,1345,0
20240430,185100,2065556497,1345,1345,1345,1345,0
20240430,185000,2065556497,1345,1345,1345,1345,0
20240430,184900,2065556497,1345,1345,1345,1345,0
20240430,184800,2065556497,1345,1345,1345,1345,0
20240430,184700,2065556497,1345,1345,1345,1345,0
20240430,184600,2065556497,1345,1345,1345,1345,0
20240430,184500,2065556497,1345,1345,1345,1345,0
20240430,184400,2065556497,1345,1345,1345,1345,0
20240430,184300,2065556497,1345,1345,1345,1345,0
20240430,184200,2065556497,1345,1345,1345,1345,0
20240430,184100,2065556497,1345,1345,1345,1345,0
20240430,184000,2065556497,1345,1345,1345,1345,0
20240430,183900,2065556497,1345,1345,1345,1345,0
20240430,183800,2065556497,1345,1345,1345,1345,0
20240430,183700,2065556497,1345,1345,1345,1345,0
20240430,183600,2065556497,1345,1345,1345,1345,0
20240430,183500,2065556497,1345,1345,1345,1345,0
20240430,183400,2065556497,1345,1345,1345,1345,0
20240430,183300,2065556497,1345,1345,1345,1345,0
20240430,183200,2065556497,1345,1345,1345,1345,0
20240430,183100,2065556497,1345,1345,1345,1345,0
20240430,183000,2065556497,1345,1345,1345,1345,0
20240430,182900,2065556497,1345,1345,1345,1345,0
20240430,182800,2065556497,1345,1345,1345,1345,0
20240430,182700,2065556497,1345,1345,1345,1345,0
20240430,182600,2065556497,1345,1345,1345,1345,25198
20240430,182500,2065556497,1345,1345,1345,1345,0
20240430,182400,2065556497,1345,1345,1345,1345,0
20240430,182300,2065556497,1345,1345,1345,1345,0
20240430,182200,2065556497,1345,1345,1345,1345,0
20240430,182100,2065556497,1345,1345,1345,1345,0
20240430,182000,2065556497,1345,1345,1345,1345,0
20240430,181900,2065556497,1345,1345,1345,1345,0
20240430,181800,2065556497,1345,1345,1345,1345,0
20240430,181700,2065556497,1345,1345,1345,1345,0
20240430,181600,2065556497,1345,1345,1345,1345,0
20240430,181500,2065556497,1345,1345,1345,1345,0
20240430,181400,2065556497,1345,1345,1345,1345,0
20240430,181300,2065556497,1345,1345,1345,1345,0
20240430,181200,2065556497,1345,1345,1345,1345,0
20240430,181100,2065556497,1345,1345,1345,1345,0
20240430,181000,2065556497,1345,1345,1345,1345,0
20240430,180900,2065556497,1345,1345,1345,1345,0
20240430,180800,2065556497,1345,1345,1345,1345,0
20240430,180700,2065556497,1345,1345,1345,1345,0
20240430,180600,2065556497,1345,1345,1345,1345,0
20240430,180500,2065556497,1345,1345,1345,1345,0
20240430,180400,2065556497,1345,1345,1345,1345,0
20240430,180300,2065556497,1345,1345,1345,1345,0
20240430,180200,2065556497,1345,1345,1345,1345,0
20240430,180100,2065556497,1345,1345,1345,1345,0
20240430,180000,2065556497,1345,1345,1345,1345,0
20240430,175900,2065556497,1345,1345,1345,1345,0
20240430,175800,2065556497,1345,1345,1345,1345,0
20240430,175700,2065556497,1345,1345,1345,1345,0
20240430,175600,2065556497,1345,1345,1345,1345,25198
20240430,175500,2065556497,1345,1345,1345,1345,0
20240430,175400,2065556497,1345,1345,1345,1345,0
20240430,175300,2065556497,1345,1345,1345,1345,0
20240430,175200,2065556497,1345,1345,1345,1345,0
20240430,175100,2065556497,1345,1345,1345,1345,0
20240430,175000,2065556497,1345,1345,1345,1345,0
20240430,174900,2065556497,1345,1345,1345,1345,0
20240430,174800,2065556497,1345,1345,1345,1345,0
20240430,174700,2065556497,1345,1345,1345,1345,0
20240430,174600,2065556497,1345,1345,1345,1345,0
20240430,174500,2065556497,1345,1345,1345,1345,0
20240430,174400,2065556497,1345,1345,1345,1345,0
20240430,174300,2065556497,1345,1345,1345,1345,0
20240430,174200,2065556497,1345,1345,1345,1345,0
20240430,174100,2065556497,1345,1345,1345,1345,0
20240430,174000,2065556497,1345,1345,1345,1345,0
20240430,173900,2065556497,1345,1345,1345,1345,0
20240430,173800,2065556497,1345,1345,1345,1345,0
20240430,173700,2065556497,1345,1345,1345,1345,0
20240430,173600,2065556497,1345,1345,1345,1345,0
20240430,173500,2065556497,1345,1345,1345,1345,0
20240430,173400,2065556497,1345,1345,1345,1345,0
20240430,173300,2065556497,1345,1345,1345,1345,0
20240430,173200,2065556497,1345,1345,1345,1345,0
20240430,173100,2065556497,1345,1345,1345,1345,0
20240430,173000,2065556497,1345,1345,1345,1345,0
20240430,172900,2065556497,1345,1345,1345,1345,0
20240430,172800,2065556497,1345,1345,1345,1345,0
20240430,172700,2065556497,1345,1345,1345,1345,0
20240430,172600,2065556497,1345,1345,1345,1345,25198
20240430,172500,2065556497,1345,1345,1345,1345,0
20240430,172400,2065556497,1345,1345,1345,1345,0
20240430,172300,2065556497,1345,1345,1345,1345,0
20240430,172200,2065556497,1345,1345,1345,1345,0
20240430,172100,2065556497,1345,1345,1345,1345,0
20240430,172000,2065556497,1345,1345,1345,1345,0
20240430,171900,2065556497,1345,1345,1345,1345,0
20240430,171800,2065556497,1345,1345,1345,1345,0
20240430,171700,2065556497,1345,1345,1345,1345,0
20240430,171600,2065556497,1345,1345,1345,1345,0
20240430,171500,2065556497,1345,1345,1345,1345,0
20240430,171400,2065556497,1345,1345,1345,1345,0
20240430,171300,2065556497,1345,1345,1345,1345,0
20240430,171200,2065556497,1345,1345,1345,1345,0
20240430,171100,2065556497,1345,1345,1345,1345,0
20240430,171000,2065556497,1345,1345,1345,1345,0
20240430,170900,2065556497,1345,1345,1345,1345,0
20240430,170800,2065556497,1345,1345,1345,1345,0
20240430,170700,2065556497,1345,1345,1345,1345,0
20240430,170600,2065556497,1345,1345,1345,1345,0
20240430,170500,2065556497,1345,1345,1345,1345,0
20240430,170400,2065556497,1345,1345,1345,1345,0
20240430,170300,2065556497,1345,1345,1345,1345,0
20240430,170200,2065556497,1345,1345,1345,1345,0
20240430,170100,2065556497,1345,1345,1345,1345,0
20240430,170000,2065556497,1345,1345,1345,1345,0
20240430,165900,2065556497,1345,1345,1345,1345,0
20240430,165800,2065556497,1345,1345,1345,1345,0
20240430,165700,2065556497,1345,1345,1345,1345,0
20240430,165600,2065556497,1345,1345,1345,1345,25198
20240430,165500,2065556497,1345,1345,1345,1345,0
20240430,165400,2065556497,1345,1345,1345,1345,0
20240430,165300,2065556497,1345,1345,1345,1345,0
20240430,165200,2065556497,1345,1345,1345,1345,0
20240430,165100,2065556497,1345,1345,1345,1345,0
20240430,165000,2065556497,1345,1345,1345,1345,0
20240430,164900,2065556497,1345,1345,1345,1345,0
20240430,164800,2065556497,1345,1345,1345,1345,0
20240430,164700,2065556497,1345,1345,1345,1345,0
20240430,164600,2065556497,1345,1345,1345,1345,0
20240430,164500,2065556497,1345,1345,1345,1345,0
20240430,164400,2065556497,1345,1345,1345,1345,0
20240430,164300,2065556497,1345,1345,1345,1345,0
20240430,164200,2065556497,1345,1345,1345,1345,0
20240430,164100,2065556497,1345,1345,1345,1345,0
20240430,164000,2065556497,1345,1345,1345,1345,0
20240430,163900,2065556497,1345,1345,1345,1345,0
20240430,163800,2065556497,1345,1345,1345,1345,0
20240430,163700,2065556497,1345,1345,1345,1345,0
20240430,163600,2065556497,1345,1345,1345,1345,0
20240430,163500,2065556497,1345,1345,1345,1345,0
20240430,163400,2065556497,1345,1345,1345,1345,0
20240430,163300,2065556497,1345,1345,1345,1345,0
20240430,163200,2065556497,1345,1345,1345,1345,0
20240430,163100,2065556497,1345,1345,1345,1345,0
20240430,163000,2065556497,1345,1345,1345,1345,0
20240430,162900,2065556497,1345,1345,1345,1345,0
20240430,162800,2065556497,1345,1345,1345,1345,0
20240430,162700,2065556497,1345,1345,1345,1345,0
20240430,162600,2065556497,1345,1345,1345,1345,25198
20240430,162500,2065556497,1345,1345,1345,1345,0
20240430,162400,2065556497,1345,1345,1345,1345,0
20240430,162300,2065556497,1345,1345,1345,1345,0
20240430,162200,2065556497,1345,1345,1345,1345,0
20240430,162100,2065556497,1345,1345,1345,1345,0
20240430,162000,2065556497,1345,1345,1345,1345,0
20240430,161900,2065556497,1345,1345,1345,1345,0
20240430,161800,2065556497,1345,1345,1345,1345,0
20240430,161700,2065556497,1345,1345,1345,1345,0
20240430,161600,2065556497,1345,1345,1345,1345,0
20240430,161500,2065556497,1345,1345,1345,1345,0
20240430,161400,2065556497,1345,1345,1345,1345,0
20240430,161300,2065556497,1345,1345,1345,1345,0
20240430,161200,2065556497,1345,1345,1345,1345,0
20240430,161100,2065556497,1345,1345,1345,1345,0
20240430,161000,2065556497,1345,1345,1345,1345,0
20240430,160900,2065556497,1345,1345,1345,1345,0
20240430,160800,2065556497,1345,1345,1345,1345,0
20240430,160700,2065556497,1345,1345,1345,1345,0
20240430,160600,2065556497,1345,1345,1345,1345,0
20240430,160500,2065556497,1345,1345,1345,1345,0
20240430,160400,2065556497,1345,1345,1345,1345,0
20240430,160300,2065556497,1345,1345,1345,1345,0
20240430,160200,2065556497,1345,1345,1345,1345,0
20240430,160100,2065556497,1345,1345,1345,1345,0
20240430,160000,2065556497,1345,1345,1345,1345,0
20240430,155900,2065556497,1345,1345,1345,1345,0
20240430,155800,2065556497,1345,1345,1345,1345,0
20240430,155700,2065556497,1345,1345,1345,1345,0
20240430,155600,2065556497,1345,1345,1345,1345,25198
20240430,155500,2065556497,1345,1345,1345,1345,0
20240430,155400,2065556497,1345,1345,1345,1345,0
20240430,155300,2065556497,1345,1345,1345,1345,0
20240430,155200,2065556497,1345,1345,1345,1345,0
20240430,155100,2065556497,1345,1345,1345,1345,0
20240430,155000,2065556497,1345,1345,1345,1345,0
20240430,154900,2065556497,1345,1345,1345,1345,0
20240430,154800,2065556497,1345,1345,1345,1345,0
20240430,154700,2065556497,1345,1345,1345,1345,0
20240430,154600,2065556497,1345,1345,1345,1345,0
20240430,154500,2065556497,1345,1345,1345,1345,0
20240430,154400,2065556497,1345,1345,1345,1345,0
20240430,154300,2065556497,1345,1345,1345,1345,0
20240430,154200,2065556497,1345,1345,1345,1345,0
20240430,154100,2065556497,1345,1345,1345,1345,0
20240430,154000,2065556497,1345,1345,1345,1345,0
20240430,153900,2065556497,1345,1345,1345,1345,0
20240430,153800,2065556497,1345,1345,1345,1345,0
20240430,153700,2065556497,1345,1345,1345,1345,0
20240430,153600,2065556497,1345,1345,1345,1345,0
20240430,153500,2065556497,1345,1345,1345,1345,0
20240430,153400,2065556497,1345,1345,1345,1345,0
20240430,153300,2065556497,1345,1345,1345,1345,0
20240430,153200,2065556497,1345,1345,1345,1345,0
20240430,153100,2065556497,1345,1345,1345,1345,0
20240430,153000,2065556497,1345,1345,1345,1345,25198
20240430,152900,2031665187,1332,1332,1332,1332,0
20240430,152800,2031665187,1332,1332,1332,1332,0
20240430,152700,2031665187,1332,1332,1332,1332,0
20240430,152600,2031665187,1332,1332,1332,1332,0
20240430,152500,2031665187,1332,1332,1332,1332,0
20240430,152400,2031665187,1332,1332,1332,1332,0
20240430,152300,2031665187,1332,1332,1332,1332,0
20240430,152200,2031665187,1332,1332,1332,1332,0
20240430,152100,2031665187,1332,1332,1332,1332,0
20240430,152000,2031665187,1332,1332,1332,1332,0
20240430,151900,2031665187,1332,1337,1341,1332,5277
20240430,151800,2024599628,1339,1341,1341,1332,1712
20240430,151700,2022306489,1341,1338,1341,1338,3642
20240430,151600,2017429296,1338,1338,1339,1338,1501
20240430,151500,2015420825,1338,1338,1338,1332,3516
20240430,151400,2010728291,1338,1332,1338,1332,5900
20240430,151300,2002854593,1332,1331,1332,1331,750
20240430,151200,2001856326,1331,1324,1331,1324,14354
20240430,151100,1982784888,1325,1325,1325,1325,1
20240430,151000,1982783563,1325,1325,1325,1325,1001
20240430,150900,1981457238,1325,1325,1325,1325,937
20240430,150800,1980215713,1325,1325,1325,1325,193
20240430,150700,1979959988,1325,1323,1325,1323,316
20240430,150600,1979541918,1325,1325,1325,1325,35
20240430,150500,1979495543,1328,1328,1328,1328,1
20240430,150400,1979494215,1325,1328,1328,1321,995
20240430,150300,1978176063,1328,1328,1328,1323,257
20240430,150200,1977834965,1323,1324,1324,1323,427
20240430,150100,1977270037,1324,1328,1328,1324,62
20240430,150000,1977187729,1329,1329,1329,1329,39
20240430,145900,1977135898,1329,1329,1329,1329,0
20240430,145800,1977135898,1329,1329,1329,1329,0
20240430,145700,1977135898,1329,1329,1329,1329,0
20240430,145600,1977135898,1329,1328,1329,1323,201
20240430,145500,1976869023,1328,1326,1328,1326,2091
20240430,145400,1974093611,1327,1327,1327,1327,1
20240430,145300,1974092284,1323,1322,1323,1322,921
20240430,145200,1972874222,1319,1321,1321,1319,4714
20240430,145100,1966653033,1320,1320,1320,1320,0
20240430,145000,1966653033,1320,1320,1320,1320,20
20240430,144900,1966626633,1322,1320,1322,1320,2882
20240430,144800,1962820629,1320,1320,1320,1320,1807
20240430,144700,1960435389,1320,1320,1320,1320,0
20240430,144600,1960435389,1320,1319,1320,1319,2896
20240430,144500,1956614665,1319,1320,1320,1319,4170
20240430,144400,1951114434,1319,1319,1319,1319,0
20240430,144300,1951114434,1319,1319,1319,1319,2
20240430,144200,1951111796,1319,1319,1319,1319,660
20240430,144100,1950241256,1317,1317,1317,1317,0
20240430,144000,1950241256,1317,1321,1321,1317,3859
20240430,143900,1945153044,1320,1320,1320,1320,201
20240430,143800,1944887724,1321,1321,1321,1321,9
20240430,143700,1944875835,1321,1322,1322,1321,110
20240430,143600,1944730524,1316,1316,1316,1316,101
20240430,143500,1944597608,1322,1319,1322,1314,1152
20240430,143400,1943082216,1319,1316,1319,1315,1126
20240430,143300,1941601247,1313,1313,1313,1313,0
20240430,143200,1941601247,1313,1313,1313,1313,0
20240430,143100,1941601247,1313,1316,1316,1312,888
20240430,143000,1940435957,1311,1315,1315,1311,606
20240430,142900,1939641114,1314,1316,1316,1314,7544
20240430,142800,1929727440,1317,1317,1317,1317,257
20240430,142700,1929388971,1317,1317,1317,1317,0
20240430,142600,1929388971,1317,1317,1317,1316,3604
20240430,142500,1924642995,1318,1320,1323,1318,3929
20240430,142400,1919461678,1323,1323,1323,1320,5285
20240430,142300,1912484061,1324,1327,1329,1324,793
20240430,142200,1911431447,1330,1330,1330,1330,1
20240430,142100,1911430117,1330,1330,1330,1330,3
20240430,142000,1911426127,1330,1326,1330,1326,117
20240430,141900,1911270981,1328,1328,1328,1328,38
20240430,141800,1911220517,1331,1330,1331,1327,824
20240430,141700,1910125813,1325,1325,1325,1325,0
20240430,141600,1910125813,1325,1325,1325,1325,376
20240430,141500,1909627613,1330,1330,1330,1330,101
20240430,141400,1909493283,1325,1326,1326,1325,205
20240430,141300,1909221553,1331,1327,1331,1327,400
20240430,141200,1908690673,1327,1327,1327,1327,538
20240430,141100,1907976747,1327,1327,1327,1327,1700
20240430,141000,1905720847,1327,1327,1327,1327,100
20240430,140900,1905588147,1327,1327,1327,1327,200
20240430,140800,1905322747,1322,1328,1333,1322,20419
20240430,140700,1878259518,1328,1328,1328,1328,0
20240430,140600,1878259518,1328,1330,1330,1328,1553
20240430,140500,1876194030,1333,1333,1333,1333,0
20240430,140400,1876194030,1333,1329,1333,1329,196
20240430,140300,1875933542,1330,1330,1330,1330,643
20240430,140200,1875078352,1331,1331,1331,1331,0
20240430,140100,1875078352,1331,1335,1335,1331,1624
20240430,140000,1872915632,1334,1333,1334,1331,997
20240430,135900,1871585653,1333,1334,1334,1325,575
20240430,135800,1870821707,1334,1334,1334,1334,373
20240430,135700,1870324125,1334,1333,1334,1333,1986
20240430,135600,1867675700,1333,1333,1334,1324,84
20240430,135500,1867563666,1333,1320,1333,1320,4231
20240430,135400,1861950014,1322,1332,1334,1321,8418
20240430,135300,1850808026,1334,1329,1334,1329,2500
20240430,135200,1847481084,1320,1329,1330,1320,2902
20240430,135100,1843630731,1331,1320,1331,1314,2801
20240430,135000,1839911198,1320,1313,1320,1313,1915
20240430,134900,1837396796,1312,1316,1316,1311,1650
20240430,134800,1835231456,1320,1320,1320,1320,147
20240430,134700,1835037416,1320,1324,1327,1320,5466
20240430,134600,1827794519,1324,1327,1327,1321,5542
20240430,134500,1820454325,1328,1322,1332,1322,2601
20240430,134400,1817002179,1321,1312,1321,1312,9389
20240430,134300,1804628083,1313,1313,1313,1312,30
20240430,134200,1804588716,1313,1313,1313,1313,200
20240430,134100,1804326116,1313,1310,1313,1310,5389
20240430,134000,1797263830,1310,1309,1311,1309,2001
20240430,133900,1794643884,1309,1309,1309,1309,200
20240430,133800,1794382084,1309,1309,1310,1307,1421
20240430,133700,1792522671,1309,1306,1309,1306,1239
20240430,133600,1790901492,1306,1303,1306,1303,458
20240430,133500,1790304643,1303,1303,1303,1303,0
20240430,133400,1790304643,1303,1304,1304,1303,24
20240430,133300,1790273370,1305,1305,1305,1305,0
20240430,133200,1790273370,1305,1305,1305,1305,0
20240430,133100,1790273370,1305,1305,1306,1305,7000
20240430,133000,1781136370,1306,1306,1306,1306,0
20240430,132900,1781136370,1306,1305,1306,1298,15407
20240430,132800,1761091664,1306,1306,1306,1306,956
20240430,132700,1759843128,1306,1306,1306,1306,100
20240430,132600,1759712528,1306,1308,1309,1306,4256
20240430,132500,1754145629,1308,1308,1308,1308,477
20240430,132400,1753521713,1304,1308,1308,1304,617
20240430,132300,1752714735,1309,1309,1309,1309,14
20240430,132200,1752696409,1303,1303,1303,1303,0
20240430,132100,1752696409,1303,1303,1303,1303,0
20240430,132000,1752696409,1303,1305,1305,1303,3667
20240430,131900,1747915908,1311,1311,1311,1311,2
20240430,131800,1747913286,1304,1307,1312,1304,4620
20240430,131700,1741873829,1307,1312,1312,1307,3853
20240430,131600,1736823207,1312,1312,1312,1311,4230
20240430,131500,1731274198,1312,1309,1312,1309,4620
20240430,131400,1725221591,1310,1309,1310,1305,7047
20240430,131300,1715994090,1309,1303,1309,1303,1689
20240430,131200,1713786272,1308,1307,1308,1306,3802
20240430,131100,1708815749,1308,1305,1308,1305,23
20240430,131000,1708785701,1305,1303,1305,1303,1207
20240430,130900,1707210845,1303,1301,1303,1301,2139
20240430,130800,1704426000,1301,1301,1301,1301,230
20240430,130700,1704126770,1301,1301,1301,1301,3230
20240430,130600,1699924540,1301,1297,1301,1297,190
20240430,130500,1699677558,1297,1300,1300,1297,753
20240430,130400,1698700764,1300,1300,1302,1300,10493
20240430,130300,1685053207,1300,1295,1300,1295,5252
20240430,130200,1678237886,1295,1295,1295,1295,10
20240430,130100,1678224936,1296,1296,1296,1296,1
20240430,130000,1678223640,1290,1291,1291,1290,900
20240430,125900,1677062440,1296,1295,1296,1295,544
20240430,125800,1676357582,1294,1290,1294,1290,225
20240430,125700,1676066436,1294,1293,1294,1293,2083
20240430,125600,1673373096,1293,1287,1293,1287,2720
20240430,125500,1669864519,1287,1286,1287,1286,200
20240430,125400,1669607136,1280,1280,1280,1280,500
20240430,125300,1668967136,1285,1279,1287,1279,759
20240430,125200,1667994805,1285,1284,1285,1280,5027
20240430,125100,1661558311,1282,1282,1285,1282,443
20240430,125000,1660990271,1279,1285,1285,1279,14645
20240430,124900,1642217867,1285,1288,1293,1285,2276
20240430,124800,1639292924,1294,1292,1294,1292,763
20240430,124700,1638306728,1291,1291,1292,1291,439
20240430,124600,1637739933,1290,1290,1290,1290,801
20240430,124500,1636706643,1285,1286,1291,1285,2372
20240430,124400,1633658463,1291,1290,1291,1290,2340
20240430,124300,1630639843,1290,1285,1290,1285,254
20240430,124200,1630313448,1290,1290,1290,1290,537
20240430,124100,1629620718,1290,1290,1290,1290,12
20240430,124000,1629605238,1290,1285,1290,1284,1571
20240430,123900,1627587728,1285,1290,1290,1285,166
20240430,123800,1627373826,1290,1290,1290,1290,5
20240430,123700,1627367376,1290,1291,1291,1289,232
20240430,123600,1627068325,1291,1289,1291,1289,86
20240430,123500,1626957469,1289,1288,1289,1284,3792
20240430,123400,1622081607,1289,1289,1289,1289,89
20240430,123300,1621966886,1289,1287,1294,1284,3734
20240430,123200,1617169392,1293,1293,1293,1287,2874
20240430,123100,1613465916,1288,1292,1293,1288,150
20240430,123000,1613272054,1292,1293,1293,1290,1902
20240430,122900,1610816771,1292,1292,1292,1292,800
20240430,122800,1609783171,1292,1292,1292,1292,119
20240430,122700,1609629423,1292,1292,1292,1292,132
20240430,122600,1609458879,1290,1289,1290,1289,2683
20240430,122500,1605997969,1289,1286,1289,1284,459
20240430,122400,1605407739,1286,1286,1286,1286,0
20240430,122300,1605407739,1286,1283,1286,1282,590
20240430,122200,1604650541,1283,1286,1289,1283,542
20240430,122100,1603953633,1286,1287,1287,1286,1013
20240430,122000,1602649904,1292,1294,1294,1292,72
20240430,121900,1602556816,1288,1295,1295,1288,570
20240430,121800,1601821222,1295,1284,1297,1284,1032
20240430,121700,1600487658,1284,1284,1284,1280,1742
20240430,121600,1598255221,1285,1288,1293,1285,2017
20240430,121500,1595662008,1296,1297,1298,1288,5441
20240430,121400,1588602909,1298,1280,1301,1280,8472
20240430,121300,1577662277,1283,1279,1283,1275,9831
20240430,121200,1565079590,1279,1276,1279,1273,1126
20240430,121100,1563644079,1276,1274,1276,1274,1112
20240430,121000,1562225791,1276,1274,1276,1272,1401
20240430,120900,1560441128,1274,1277,1277,1274,321
20240430,120800,1560031535,1277,1277,1288,1264,5210
20240430,120700,1553430799,1270,1279,1279,1261,10188
20240430,120600,1540510630,1281,1293,1293,1279,10610
20240430,120500,1526883005,1292,1296,1302,1288,11074
20240430,120400,1512565611,1302,1297,1302,1297,4906
20240430,120300,1506192341,1297,1295,1297,1295,47
20240430,120200,1506131442,1297,1298,1298,1297,44
20240430,120100,1506074370,1299,1293,1299,1292,3038
20240430,120000,1502141323,1292,1290,1292,1285,9072
20240430,115900,1490430025,1291,1283,1291,1283,1835
20240430,115800,1488063049,1291,1273,1291,1273,9721
20240430,115700,1475545660,1288,1267,1288,1267,7125
20240430,115600,1466391700,1281,1285,1285,1266,10370
20240430,115500,1453188310,1285,1284,1285,1266,18954
20240430,115400,1429080793,1276,1286,1287,1274,9330
20240430,115300,1417107166,1286,1261,1286,1261,4269
20240430,115200,1411652124,1264,1284,1284,1264,10476
20240430,115100,1398351615,1275,1279,1286,1274,9472
20240430,115000,1386229903,1279,1272,1280,1270,9114
20240430,114900,1374600455,1271,1276,1276,1258,30902
20240430,114800,1335608213,1268,1271,1278,1260,6384
20240430,114700,1327482823,1271,1258,1280,1255,10770
20240430,114600,1313798245,1266,1235,1273,1233,76455
20240430,114500,1218293527,1243,1235,1265,1204,39155
20240430,114400,1169955450,1220,1253,1266,1201,134917
20240430,114300,1001512410,1278,1278,1278,1278,0
20240430,114200,1001512410,1278,1278,1278,1278,0
20240430,114100,1001512410,1278,1294,1298,1278,25029
20240430,114000,969398395,1299,1307,1307,1289,11155
20240430,113900,954996969,1308,1312,1312,1290,46345
20240430,113800,894797132,1304,1306,1318,1304,16382
20240430,113700,873381007,1306,1323,1323,1301,65594
20240430,113600,787637306,1314,1315,1325,1314,3774
20240430,113500,782675089,1325,1314,1326,1313,3222
20240430,113400,778430230,1314,1318,1327,1314,11589
20240430,113300,763185140,1318,1326,1327,1316,3100
20240430,113200,759073793,1314,1319,1326,1313,1538
20240430,113100,757045262,1319,1319,1319,1312,1094
20240430,113000,755602360,1319,1315,1319,1310,9937
20240430,112900,742566046,1315,1317,1319,1312,8498
20240430,112800,731395115,1317,1328,1328,1317,11943
20240430,112700,715603124,1328,1328,1328,1328,132
20240430,112600,715427828,1328,1327,1328,1326,1503
20240430,112500,713434181,1327,1337,1337,1327,2935
20240430,112400,709537079,1338,1338,1338,1338,0
20240430,112300,709537079,1338,1337,1338,1337,1000
20240430,112200,708199455,1337,1330,1337,1330,765
20240430,112100,707181914,1337,1338,1338,1332,1402
20240430,112000,705313199,1339,1339,1339,1339,233
20240430,111900,705001212,1339,1339,1341,1339,920
20240430,111800,703768380,1341,1339,1341,1339,619
20240430,111700,702939092,1341,1341,1341,1341,5
20240430,111600,702932387,1341,1324,1341,1324,5101
20240430,111500,696146343,1324,1319,1331,1319,1293
20240430,111400,694438397,1319,1335,1335,1319,9677
20240430,111300,681644722,1336,1324,1336,1324,2098
20240430,111200,678859045,1324,1330,1330,1322,5227
20240430,111100,671914243,1330,1335,1335,1330,8527
20240430,111000,660562695,1339,1344,1344,1334,31053
20240430,110900,618968705,1350,1350,1350,1350,11
20240430,110800,618953855,1350,1344,1350,1344,443
20240430,110700,618358397,1344,1345,1345,1344,2844
20240430,110600,614534818,1345,1345,1345,1345,67
20240430,110500,614444703,1345,1345,1345,1345,514
20240430,110400,613753373,1353,1353,1353,1353,0
20240430,110300,613753373,1353,1353,1353,1353,78
20240430,110200,613647839,1355,1348,1355,1348,204
20240430,110100,613372840,1348,1348,1348,1348,1
20240430,110000,613371492,1348,1349,1356,1348,1634
20240430,105900,611165117,1349,1350,1352,1349,2205
20240430,105800,608190262,1349,1349,1349,1349,1280
20240430,105700,606463542,1349,1346,1349,1346,2800
20240430,105600,602689758,1345,1345,1345,1345,101
20240430,105500,602553913,1345,1345,1345,1345,1
20240430,105400,602552568,1345,1345,1345,1345,1
20240430,105300,602551223,1345,1346,1346,1345,141
20240430,105200,602361438,1346,1342,1346,1341,2245
20240430,105100,599347793,1346,1346,1346,1346,253
20240430,105000,599007255,1346,1346,1348,1341,3126
20240430,104900,594807261,1346,1344,1346,1344,2594
20240430,104800,591320741,1344,1343,1344,1341,9885
20240430,104700,578053767,1344,1347,1347,1344,3067
20240430,104600,573927548,1357,1353,1357,1353,2050
20240430,104500,571153698,1353,1346,1353,1345,36977
20240430,104400,521373532,1346,1361,1361,1346,17623
20240430,104300,497615050,1361,1357,1361,1357,561
20240430,104200,496852493,1360,1360,1360,1360,27
20240430,104100,496815773,1360,1360,1360,1360,28
20240430,104000,496777693,1360,1360,1360,1360,0
20240430,103900,496777693,1360,1360,1360,1360,16
20240430,103800,496755933,1360,1357,1360,1357,153
20240430,103700,496548253,1357,1360,1360,1357,52
20240430,103600,496477680,1360,1360,1360,1360,0
20240430,103500,496477680,1360,1353,1360,1353,101
20240430,103400,496341020,1358,1352,1361,1352,4253
20240430,103300,490565765,1357,1350,1357,1350,256
20240430,103200,490220060,1350,1357,1357,1350,3670
20240430,103100,485262060,1357,1357,1357,1357,50
20240430,103000,485194210,1361,1354,1361,1354,600
20240430,102900,484381197,1348,1348,1348,1348,1000
20240430,102800,483033197,1354,1354,1354,1354,1001
20240430,102700,481677843,1348,1361,1361,1348,22704
20240430,102600,451010801,1354,1355,1355,1354,11002
20240430,102500,436113093,1355,1362,1362,1355,2150
20240430,102400,433197143,1362,1360,1362,1360,205
20240430,102300,432918217,1361,1361,1361,1361,150
20240430,102200,432714067,1361,1361,1361,1361,155
20240430,102100,432503112,1362,1362,1362,1362,0
20240430,102000,432503112,1362,1353,1362,1353,101
20240430,101900,432366450,1363,1363,1363,1363,0
20240430,101800,432366450,1363,1354,1363,1353,1304
20240430,101700,430602028,1354,1364,1364,1354,3736
20240430,101600,425540389,1356,1359,1359,1356,2401
20240430,101500,422283417,1360,1365,1365,1360,138
20240430,101400,422095732,1365,1365,1365,1365,0
20240430,101300,422095732,1365,1365,1365,1365,0
20240430,101200,422095732,1365,1363,1365,1363,3001
20240430,101100,418000701,1362,1362,1362,1362,2000
20240430,101000,415276701,1362,1363,1363,1361,1054
20240430,100900,413841288,1363,1363,1363,1363,3199
20240430,100800,409481051,1363,1364,1364,1363,280
20240430,100700,409099311,1363,1363,1363,1363,0
20240430,100600,409099311,1363,1358,1363,1358,2383
20240430,100500,405851563,1355,1358,1358,1355,1313
20240430,100400,404068548,1358,1359,1359,1355,5092
20240430,100300,397159030,1359,1371,1371,1359,3498
20240430,100200,392397685,1371,1370,1374,1369,256
20240430,100100,392047194,1369,1371,1371,1369,3513
20240430,100000,387235371,1370,1380,1381,1370,5893
20240430,095900,379109471,1380,1373,1381,1373,6522
20240430,095800,370105718,1373,1373,1373,1373,100
20240430,095700,369968418,1374,1367,1375,1364,216
20240430,095600,369672268,1367,1367,1367,1367,0
20240430,095500,369672268,1367,1367,1367,1367,500
20240430,095400,368988768,1366,1366,1366,1366,0
20240430,095300,368988768,1366,1366,1366,1359,141
20240430,095200,368796862,1366,1359,1366,1359,201
20240430,095100,368523696,1363,1359,1363,1359,3314
20240430,095000,364016033,1360,1356,1360,1356,24
20240430,094900,363983409,1362,1363,1363,1361,3010
20240430,094800,359884576,1356,1361,1365,1356,3541
20240430,094700,355068919,1362,1360,1362,1360,1001
20240430,094600,353707317,1360,1355,1360,1352,24480
20240430,094500,320579882,1355,1355,1360,1353,5313
20240430,094400,313373826,1361,1356,1361,1356,611
20240430,094300,312542305,1361,1364,1364,1355,12089
20240430,094200,296131878,1370,1367,1370,1364,9
20240430,094100,296119584,1366,1369,1370,1366,2202
20240430,094000,293103087,1369,1369,1369,1369,5
20240430,093900,293096242,1370,1370,1370,1370,15
20240430,093800,293075692,1370,1369,1370,1369,5253
20240430,093700,285881947,1362,1369,1369,1362,1025
20240430,093600,284478897,1370,1365,1370,1365,1208
20240430,093500,282825342,1368,1368,1368,1368,0
20240430,093400,282825342,1368,1368,1368,1368,0
20240430,093300,282825342,1368,1368,1368,1368,500
20240430,093200,282141342,1367,1367,1367,1367,2600
20240430,093100,278587142,1368,1368,1368,1368,0
20240430,093000,278587142,1368,1365,1371,1360,7167
20240430,092900,268815415,1366,1378,1378,1366,5246
20240430,092800,261632367,1379,1375,1381,1368,1345
20240430,092700,259784982,1374,1374,1374,1374,1002
20240430,092600,258408234,1373,1368,1373,1368,5204
20240430,092500,251277119,1369,1369,1369,1369,20
20240430,092400,251249739,1369,1370,1370,1369,884
20240430,092300,250039043,1370,1368,1370,1368,619
20240430,092200,249191632,1369,1366,1369,1361,3837
20240430,092100,243954201,1366,1363,1366,1363,4537
20240430,092000,237764370,1363,1359,1363,1359,1345
20240430,091900,235933135,1364,1366,1370,1355,12438
20240430,091800,219036322,1366,1366,1366,1362,1864
20240430,091700,216495581,1376,1376,1378,1366,1361
20240430,091600,214629322,1376,1377,1379,1376,2546
20240430,091500,211123400,1377,1368,1377,1364,761
20240430,091400,210081425,1368,1363,1368,1361,7545
20240430,091300,199801332,1364,1369,1369,1364,1669
20240430,091200,197519549,1374,1370,1374,1370,30
20240430,091100,197478339,1369,1369,1369,1369,1
20240430,091000,197476970,1368,1362,1368,1361,2222
20240430,090900,194444029,1367,1383,1383,1362,18093
20240430,090800,169642195,1381,1381,1381,1381,71
20240430,090700,169544144,1381,1387,1388,1380,2443
20240430,090600,166157846,1387,1377,1387,1377,3341
20240430,090500,161541926,1375,1359,1377,1359,15313
20240430,090400,140635736,1359,1359,1359,1345,62821
20240430,090300,55891895,1359,1385,1386,1359,10110
20240430,090200,42037918,1386,1408,1408,1386,3192
20240430,090100,37594610,1400,1404,1412,1400,613
20240430,090000,36735968,1414,1419,1419,1405,26041