stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,190200,79656520,309,309,309,309,6968
20240430,190100,79656520,309,309,309,309,0
20240430,190000,79656520,309,309,309,309,0
20240430,185900,79656520,309,309,309,309,0
20240430,185800,79656520,309,309,309,309,0
20240430,185700,79656520,309,309,309,309,0
20240430,185600,79656520,309,309,309,309,0
20240430,185500,79656520,309,309,309,309,0
20240430,185400,79656520,309,309,309,309,0
20240430,185300,79656520,309,309,309,309,0
20240430,185200,79656520,309,309,309,309,0
20240430,185100,79656520,309,309,309,309,0
20240430,185000,79656520,309,309,309,309,0
20240430,184900,79656520,309,309,309,309,0
20240430,184800,79656520,309,309,309,309,0
20240430,184700,79656520,309,309,309,309,0
20240430,184600,79656520,309,309,309,309,0
20240430,184500,79656520,309,309,309,309,0
20240430,184400,79656520,309,309,309,309,0
20240430,184300,79656520,309,309,309,309,0
20240430,184200,79656520,309,309,309,309,0
20240430,184100,79656520,309,309,309,309,0
20240430,184000,79656520,309,309,309,309,0
20240430,183900,79656520,309,309,309,309,0
20240430,183800,79656520,309,309,309,309,0
20240430,183700,79656520,309,309,309,309,0
20240430,183600,79656520,309,309,309,309,0
20240430,183500,79656520,309,309,309,309,0
20240430,183400,79656520,309,309,309,309,0
20240430,183300,79656520,309,309,309,309,0
20240430,183200,79656520,309,309,309,309,6968
20240430,183100,79656520,309,309,309,309,0
20240430,183000,79656520,309,309,309,309,0
20240430,182900,79656520,309,309,309,309,0
20240430,182800,79656520,309,309,309,309,0
20240430,182700,79656520,309,309,309,309,0
20240430,182600,79656520,309,309,309,309,0
20240430,182500,79656520,309,309,309,309,0
20240430,182400,79656520,309,309,309,309,0
20240430,182300,79656520,309,309,309,309,0
20240430,182200,79656520,309,309,309,309,0
20240430,182100,79656520,309,309,309,309,0
20240430,182000,79656520,309,309,309,309,0
20240430,181900,79656520,309,309,309,309,0
20240430,181800,79656520,309,309,309,309,0
20240430,181700,79656520,309,309,309,309,0
20240430,181600,79656520,309,309,309,309,0
20240430,181500,79656520,309,309,309,309,0
20240430,181400,79656520,309,309,309,309,0
20240430,181300,79656520,309,309,309,309,0
20240430,181200,79656520,309,309,309,309,0
20240430,181100,79656520,309,309,309,309,0
20240430,181000,79656520,309,309,309,309,0
20240430,180900,79656520,309,309,309,309,0
20240430,180800,79656520,309,309,309,309,0
20240430,180700,79656520,309,309,309,309,0
20240430,180600,79656520,309,309,309,309,0
20240430,180500,79656520,309,309,309,309,0
20240430,180400,79656520,309,309,309,309,0
20240430,180300,79656520,309,309,309,309,0
20240430,180200,79656520,309,309,309,309,6968
20240430,180100,79656520,309,309,309,309,0
20240430,180000,79656520,309,309,309,309,0
20240430,175900,79656520,309,309,309,309,0
20240430,175800,79656520,309,309,309,309,0
20240430,175700,79656520,309,309,309,309,0
20240430,175600,79656520,309,309,309,309,0
20240430,175500,79656520,309,309,309,309,0
20240430,175400,79656520,309,309,309,309,0
20240430,175300,79656520,309,309,309,309,0
20240430,175200,79656520,309,309,309,309,0
20240430,175100,79656520,309,309,309,309,0
20240430,175000,79656520,309,309,309,309,0
20240430,174900,79656520,309,309,309,309,0
20240430,174800,79656520,309,309,309,309,0
20240430,174700,79656520,309,309,309,309,0
20240430,174600,79656520,309,309,309,309,0
20240430,174500,79656520,309,309,309,309,0
20240430,174400,79656520,309,309,309,309,0
20240430,174300,79656520,309,309,309,309,0
20240430,174200,79656520,309,309,309,309,0
20240430,174100,79656520,309,309,309,309,0
20240430,174000,79656520,309,309,309,309,0
20240430,173900,79656520,309,309,309,309,0
20240430,173800,79656520,309,309,309,309,0
20240430,173700,79656520,309,309,309,309,0
20240430,173600,79656520,309,309,309,309,0
20240430,173500,79656520,309,309,309,309,0
20240430,173400,79656520,309,309,309,309,0
20240430,173300,79656520,309,309,309,309,0
20240430,173200,79656520,309,309,309,309,6968
20240430,173100,79656520,309,309,309,309,0
20240430,173000,79656520,309,309,309,309,0
20240430,172900,79656520,309,309,309,309,0
20240430,172800,79656520,309,309,309,309,0
20240430,172700,79656520,309,309,309,309,0
20240430,172600,79656520,309,309,309,309,0
20240430,172500,79656520,309,309,309,309,0
20240430,172400,79656520,309,309,309,309,0
20240430,172300,79656520,309,309,309,309,0
20240430,172200,79656520,309,309,309,309,0
20240430,172100,79656520,309,309,309,309,0
20240430,172000,79656520,309,309,309,309,0
20240430,171900,79656520,309,309,309,309,0
20240430,171800,79656520,309,309,309,309,0
20240430,171700,79656520,309,309,309,309,0
20240430,171600,79656520,309,309,309,309,0
20240430,171500,79656520,309,309,309,309,0
20240430,171400,79656520,309,309,309,309,0
20240430,171300,79656520,309,309,309,309,0
20240430,171200,79656520,309,309,309,309,0
20240430,171100,79656520,309,309,309,309,0
20240430,171000,79656520,309,309,309,309,0
20240430,170900,79656520,309,309,309,309,0
20240430,170800,79656520,309,309,309,309,0
20240430,170700,79656520,309,309,309,309,0
20240430,170600,79656520,309,309,309,309,0
20240430,170500,79656520,309,309,309,309,0
20240430,170400,79656520,309,309,309,309,0
20240430,170300,79656520,309,309,309,309,0
20240430,170200,79656520,309,309,309,309,6968
20240430,170100,79656520,309,309,309,309,0
20240430,170000,79656520,309,309,309,309,0
20240430,165900,79656520,309,309,309,309,0
20240430,165800,79656520,309,309,309,309,0
20240430,165700,79656520,309,309,309,309,0
20240430,165600,79656520,309,309,309,309,0
20240430,165500,79656520,309,309,309,309,0
20240430,165400,79656520,309,309,309,309,0
20240430,165300,79656520,309,309,309,309,0
20240430,165200,79656520,309,309,309,309,0
20240430,165100,79656520,309,309,309,309,0
20240430,165000,79656520,309,309,309,309,0
20240430,164900,79656520,309,309,309,309,0
20240430,164800,79656520,309,309,309,309,0
20240430,164700,79656520,309,309,309,309,0
20240430,164600,79656520,309,309,309,309,0
20240430,164500,79656520,309,309,309,309,0
20240430,164400,79656520,309,309,309,309,0
20240430,164300,79656520,309,309,309,309,0
20240430,164200,79656520,309,309,309,309,0
20240430,164100,79656520,309,309,309,309,0
20240430,164000,79656520,309,309,309,309,0
20240430,163900,79656520,309,309,309,309,0
20240430,163800,79656520,309,309,309,309,0
20240430,163700,79656520,309,309,309,309,0
20240430,163600,79656520,309,309,309,309,0
20240430,163500,79656520,309,309,309,309,0
20240430,163400,79656520,309,309,309,309,0
20240430,163300,79656520,309,309,309,309,0
20240430,163200,79656520,309,309,309,309,6968
20240430,163100,79656520,309,309,309,309,0
20240430,163000,79656520,309,309,309,309,0
20240430,162900,79656520,309,309,309,309,0
20240430,162800,79656520,309,309,309,309,0
20240430,162700,79656520,309,309,309,309,0
20240430,162600,79656520,309,309,309,309,0
20240430,162500,79656520,309,309,309,309,0
20240430,162400,79656520,309,309,309,309,0
20240430,162300,79656520,309,309,309,309,0
20240430,162200,79656520,309,309,309,309,0
20240430,162100,79656520,309,309,309,309,0
20240430,162000,79656520,309,309,309,309,0
20240430,161900,79656520,309,309,309,309,0
20240430,161800,79656520,309,309,309,309,0
20240430,161700,79656520,309,309,309,309,0
20240430,161600,79656520,309,309,309,309,0
20240430,161500,79656520,309,309,309,309,0
20240430,161400,79656520,309,309,309,309,0
20240430,161300,79656520,309,309,309,309,0
20240430,161200,79656520,309,309,309,309,0
20240430,161100,79656520,309,309,309,309,0
20240430,161000,79656520,309,309,309,309,0
20240430,160900,79656520,309,309,309,309,0
20240430,160800,79656520,309,309,309,309,0
20240430,160700,79656520,309,309,309,309,0
20240430,160600,79656520,309,309,309,309,0
20240430,160500,79656520,309,309,309,309,0
20240430,160400,79656520,309,309,309,309,0
20240430,160300,79656520,309,309,309,309,0
20240430,160200,79656520,309,309,309,309,6968
20240430,160100,79656520,309,309,309,309,0
20240430,160000,79656520,309,309,309,309,0
20240430,155900,79656520,309,309,309,309,0
20240430,155800,79656520,309,309,309,309,0
20240430,155700,79656520,309,309,309,309,0
20240430,155600,79656520,309,309,309,309,0
20240430,155500,79656520,309,309,309,309,0
20240430,155400,79656520,309,309,309,309,0
20240430,155300,79656520,309,309,309,309,0
20240430,155200,79656520,309,309,309,309,0
20240430,155100,79656520,309,309,309,309,0
20240430,155000,79656520,309,309,309,309,0
20240430,154900,79656520,309,309,309,309,0
20240430,154800,79656520,309,309,309,309,0
20240430,154700,79656520,309,309,309,309,0
20240430,154600,79656520,309,309,309,309,0
20240430,154500,79656520,309,309,309,309,0
20240430,154400,79656520,309,309,309,309,0
20240430,154300,79656520,309,309,309,309,0
20240430,154200,79656520,309,309,309,309,0
20240430,154100,79656520,309,309,309,309,0
20240430,154000,79656520,309,309,309,309,0
20240430,153900,79656520,309,309,309,309,0
20240430,153800,79656520,309,309,309,309,0
20240430,153700,79656520,309,309,309,309,0
20240430,153600,79656520,309,309,309,309,0
20240430,153500,79656520,309,309,309,309,0
20240430,153400,79656520,309,309,309,309,0
20240430,153300,79656520,309,309,309,309,0
20240430,153200,79656520,309,309,309,309,6968
20240430,153100,79656520,309,309,309,309,0
20240430,153000,79656520,309,309,309,309,6968
20240430,152900,77503408,310,310,310,310,0
20240430,152800,77503408,310,310,310,310,0
20240430,152700,77503408,310,310,310,310,0
20240430,152600,77503408,310,310,310,310,0
20240430,152500,77503408,310,310,310,310,0
20240430,152400,77503408,310,310,310,310,0
20240430,152300,77503408,310,310,310,310,0
20240430,152200,77503408,310,310,310,310,0
20240430,152100,77503408,310,310,310,310,0
20240430,152000,77503408,310,310,310,310,0
20240430,151900,77503408,310,310,310,310,0
20240430,151800,77503408,310,310,310,310,0
20240430,151700,77503408,310,310,310,310,0
20240430,151600,77503408,310,310,310,310,279
20240430,151500,77416918,310,310,310,310,160
20240430,151400,77367318,310,310,310,310,40
20240430,151300,77354918,310,310,310,310,0
20240430,151200,77354918,310,310,310,310,0
20240430,151100,77354918,310,310,310,310,0
20240430,151000,77354918,310,310,310,310,0
20240430,150900,77354918,310,310,310,310,0
20240430,150800,77354918,310,310,310,310,0
20240430,150700,77354918,310,310,310,310,0
20240430,150600,77354918,310,310,310,310,0
20240430,150500,77354918,310,310,310,310,96
20240430,150400,77325158,309,309,309,309,0
20240430,150300,77325158,309,309,309,309,0
20240430,150200,77325158,309,309,309,309,784
20240430,150100,77082902,310,310,310,310,0
20240430,150000,77082902,310,310,310,310,0
20240430,145900,77082902,310,310,310,310,0
20240430,145800,77082902,310,310,310,310,100
20240430,145700,77051902,310,310,310,310,10
20240430,145600,77048802,310,310,310,310,0
20240430,145500,77048802,310,310,310,310,0
20240430,145400,77048802,310,310,310,310,0
20240430,145300,77048802,310,310,310,310,0
20240430,145200,77048802,310,310,310,310,0
20240430,145100,77048802,310,310,310,310,10
20240430,145000,77045702,310,310,310,310,0
20240430,144900,77045702,310,310,310,310,0
20240430,144800,77045702,310,310,310,310,0
20240430,144700,77045702,310,310,310,310,0
20240430,144600,77045702,310,310,310,310,0
20240430,144500,77045702,310,309,310,309,2514
20240430,144400,76268862,309,309,309,309,5000
20240430,144300,74723862,310,310,310,310,2
20240430,144200,74723242,310,310,310,310,0
20240430,144100,74723242,310,310,310,310,0
20240430,144000,74723242,310,310,310,310,0
20240430,143900,74723242,310,310,310,310,0
20240430,143800,74723242,310,310,310,310,0
20240430,143700,74723242,310,310,310,310,0
20240430,143600,74723242,310,310,310,310,0
20240430,143500,74723242,310,310,310,310,1
20240430,143400,74722932,310,310,310,310,0
20240430,143300,74722932,310,310,310,310,0
20240430,143200,74722932,310,310,310,310,0
20240430,143100,74722932,310,310,310,310,0
20240430,143000,74722932,310,310,310,310,0
20240430,142900,74722932,310,310,310,310,0
20240430,142800,74722932,310,310,310,310,0
20240430,142700,74722932,310,310,310,310,0
20240430,142600,74722932,310,310,310,310,0
20240430,142500,74722932,310,310,310,310,0
20240430,142400,74722932,310,310,310,310,0
20240430,142300,74722932,310,310,310,310,0
20240430,142200,74722932,310,310,310,310,0
20240430,142100,74722932,310,310,310,310,0
20240430,142000,74722932,310,310,310,310,0
20240430,141900,74722932,310,310,310,310,0
20240430,141800,74722932,310,310,310,310,0
20240430,141700,74722932,310,310,310,310,0
20240430,141600,74722932,310,310,310,310,0
20240430,141500,74722932,310,310,310,310,1
20240430,141400,74722622,310,310,310,310,1
20240430,141300,74722312,310,310,310,310,400
20240430,141200,74598312,310,310,310,310,0
20240430,141100,74598312,310,310,310,310,0
20240430,141000,74598312,310,310,310,310,600
20240430,140900,74412312,309,309,309,309,0
20240430,140800,74412312,309,309,309,309,0
20240430,140700,74412312,309,309,309,309,0
20240430,140600,74412312,309,309,309,309,0
20240430,140500,74412312,309,309,309,309,0
20240430,140400,74412312,309,309,309,309,0
20240430,140300,74412312,309,309,309,309,0
20240430,140200,74412312,309,309,309,309,0
20240430,140100,74412312,309,309,309,309,0
20240430,140000,74412312,309,309,309,309,0
20240430,135900,74412312,309,309,309,309,0
20240430,135800,74412312,309,309,309,309,0
20240430,135700,74412312,309,309,309,309,0
20240430,135600,74412312,309,309,309,309,0
20240430,135500,74412312,309,309,309,309,0
20240430,135400,74412312,309,309,309,309,0
20240430,135300,74412312,309,309,309,309,2900
20240430,135200,73516212,310,310,310,310,0
20240430,135100,73516212,310,310,310,310,0
20240430,135000,73516212,310,310,310,310,0
20240430,134900,73516212,310,310,310,310,0
20240430,134800,73516212,310,310,310,310,0
20240430,134700,73516212,310,310,310,310,10
20240430,134600,73513112,310,310,310,310,0
20240430,134500,73513112,310,310,310,310,0
20240430,134400,73513112,310,310,310,310,1
20240430,134300,73512802,310,310,310,310,0
20240430,134200,73512802,310,310,310,310,0
20240430,134100,73512802,310,310,310,310,0
20240430,134000,73512802,310,310,310,310,0
20240430,133900,73512802,310,310,310,310,0
20240430,133800,73512802,310,310,310,310,0
20240430,133700,73512802,310,310,310,310,0
20240430,133600,73512802,310,310,310,310,0
20240430,133500,73512802,310,310,310,310,0
20240430,133400,73512802,310,310,310,310,0
20240430,133300,73512802,310,310,310,310,0
20240430,133200,73512802,310,310,310,310,10
20240430,133100,73509702,310,310,310,310,0
20240430,133000,73509702,310,310,310,310,0
20240430,132900,73509702,310,310,310,310,0
20240430,132800,73509702,310,310,310,310,0
20240430,132700,73509702,310,310,310,310,0
20240430,132600,73509702,310,310,310,310,0
20240430,132500,73509702,310,310,310,310,0
20240430,132400,73509702,310,310,310,310,0
20240430,132300,73509702,310,310,310,310,0
20240430,132200,73509702,310,310,310,310,0
20240430,132100,73509702,310,310,310,310,0
20240430,132000,73509702,310,310,310,310,0
20240430,131900,73509702,310,310,310,310,0
20240430,131800,73509702,310,310,310,310,1
20240430,131700,73509392,310,310,310,310,0
20240430,131600,73509392,310,310,310,310,0
20240430,131500,73509392,310,310,310,310,0
20240430,131400,73509392,310,310,310,310,0
20240430,131300,73509392,310,310,310,310,0
20240430,131200,73509392,310,310,310,310,0
20240430,131100,73509392,310,310,310,310,0
20240430,131000,73509392,310,310,310,310,0
20240430,130900,73509392,310,310,310,310,0
20240430,130800,73509392,310,310,310,310,100
20240430,130700,73478392,310,310,310,310,0
20240430,130600,73478392,310,310,310,310,0
20240430,130500,73478392,310,310,310,310,0
20240430,130400,73478392,310,310,310,310,11
20240430,130300,73474982,310,310,310,310,0
20240430,130200,73474982,310,310,310,310,0
20240430,130100,73474982,310,310,310,310,1
20240430,130000,73474672,310,310,310,310,1
20240430,125900,73474362,309,310,310,309,2
20240430,125800,73473743,309,309,309,309,0
20240430,125700,73473743,309,309,309,309,0
20240430,125600,73473743,309,309,309,309,0
20240430,125500,73473743,309,309,309,309,0
20240430,125400,73473743,309,309,309,309,0
20240430,125300,73473743,309,309,309,309,0
20240430,125200,73473743,309,310,311,309,2147
20240430,125100,72810311,310,310,310,310,4999
20240430,125000,71260621,311,311,311,311,0
20240430,124900,71260621,311,311,311,311,0
20240430,124800,71260621,311,311,311,311,0
20240430,124700,71260621,311,311,311,311,2
20240430,124600,71259999,311,311,311,311,0
20240430,124500,71259999,311,311,311,311,405
20240430,124400,71134044,310,310,310,310,0
20240430,124300,71134044,310,310,310,310,25369
20240430,124200,63269654,310,310,310,310,0
20240430,124100,63269654,310,310,310,310,100
20240430,124000,63238654,310,310,310,310,1
20240430,123900,63238344,310,310,310,310,0
20240430,123800,63238344,310,310,310,310,0
20240430,123700,63238344,310,310,310,310,0
20240430,123600,63238344,310,310,310,310,1
20240430,123500,63238034,309,309,309,309,0
20240430,123400,63238034,309,309,309,309,0
20240430,123300,63238034,309,309,309,309,0
20240430,123200,63238034,309,309,309,309,0
20240430,123100,63238034,309,309,309,309,84
20240430,123000,63212078,309,309,309,309,0
20240430,122900,63212078,309,309,309,309,0
20240430,122800,63212078,309,309,309,309,0
20240430,122700,63212078,309,309,309,309,0
20240430,122600,63212078,309,309,309,309,0
20240430,122500,63212078,309,309,309,309,0
20240430,122400,63212078,309,309,309,309,0
20240430,122300,63212078,309,309,309,309,0
20240430,122200,63212078,309,309,309,309,0
20240430,122100,63212078,309,309,309,309,0
20240430,122000,63212078,309,309,309,309,0
20240430,121900,63212078,309,309,309,309,0
20240430,121800,63212078,309,309,309,309,0
20240430,121700,63212078,309,309,309,309,1306
20240430,121600,62808524,310,310,310,310,0
20240430,121500,62808524,310,310,310,310,0
20240430,121400,62808524,310,310,310,310,0
20240430,121300,62808524,310,310,310,310,1
20240430,121200,62808214,309,309,309,309,0
20240430,121100,62808214,309,309,309,309,0
20240430,121000,62808214,309,309,309,309,0
20240430,120900,62808214,309,309,309,309,0
20240430,120800,62808214,309,309,309,309,0
20240430,120700,62808214,309,309,309,309,0
20240430,120600,62808214,309,309,309,309,0
20240430,120500,62808214,309,309,309,309,500
20240430,120400,62653714,309,309,309,309,5
20240430,120300,62652169,309,309,309,309,23
20240430,120200,62645062,310,310,310,310,133
20240430,120100,62603832,311,311,311,311,2
20240430,120000,62603210,310,310,310,310,0
20240430,115900,62603210,310,310,310,310,5000
20240430,115800,61053210,310,310,310,310,0
20240430,115700,61053210,310,310,310,310,0
20240430,115600,61053210,310,310,310,310,0
20240430,115500,61053210,310,310,310,310,0
20240430,115400,61053210,310,310,310,310,0
20240430,115300,61053210,310,310,310,310,100
20240430,115200,61022210,310,310,310,310,0
20240430,115100,61022210,310,310,310,310,0
20240430,115000,61022210,310,310,310,310,0
20240430,114900,61022210,310,310,310,310,0
20240430,114800,61022210,310,310,310,310,0
20240430,114700,61022210,310,310,310,310,0
20240430,114600,61022210,310,310,310,310,0
20240430,114500,61022210,310,310,310,310,0
20240430,114400,61022210,310,310,310,310,0
20240430,114300,61022210,310,310,310,310,0
20240430,114200,61022210,310,310,310,310,0
20240430,114100,61022210,310,310,310,310,17265
20240430,114000,55670060,310,310,310,310,0
20240430,113900,55670060,310,310,310,310,0
20240430,113800,55670060,310,310,310,310,0
20240430,113700,55670060,310,310,310,310,0
20240430,113600,55670060,310,310,310,310,0
20240430,113500,55670060,310,310,310,310,0
20240430,113400,55670060,310,310,310,310,0
20240430,113300,55670060,310,310,310,310,0
20240430,113200,55670060,310,310,310,310,0
20240430,113100,55670060,310,310,310,310,0
20240430,113000,55670060,310,310,310,310,0
20240430,112900,55670060,310,310,310,310,0
20240430,112800,55670060,310,310,310,310,0
20240430,112700,55670060,310,310,310,310,10
20240430,112600,55666960,310,310,310,310,10
20240430,112500,55663860,310,310,310,310,0
20240430,112400,55663860,310,310,310,310,0
20240430,112300,55663860,310,310,310,310,0
20240430,112200,55663860,310,310,310,310,8810
20240430,112100,52932760,310,310,310,310,0
20240430,112000,52932760,310,310,310,310,0
20240430,111900,52932760,310,310,310,310,0
20240430,111800,52932760,310,310,310,310,0
20240430,111700,52932760,310,310,310,310,0
20240430,111600,52932760,310,310,310,310,0
20240430,111500,52932760,310,310,310,310,0
20240430,111400,52932760,310,310,310,310,0
20240430,111300,52932760,310,310,310,310,0
20240430,111200,52932760,310,310,310,310,100
20240430,111100,52901760,310,310,310,310,0
20240430,111000,52901760,310,310,310,310,0
20240430,110900,52901760,310,310,310,310,0
20240430,110800,52901760,310,310,310,310,0
20240430,110700,52901760,310,310,310,310,0
20240430,110600,52901760,310,310,310,310,132
20240430,110500,52860840,310,310,310,310,100
20240430,110400,52829840,310,310,310,310,14
20240430,110300,52825500,310,310,310,310,0
20240430,110200,52825500,310,310,310,310,0
20240430,110100,52825500,310,310,310,310,0
20240430,110000,52825500,310,310,310,310,0
20240430,105900,52825500,310,310,310,310,0
20240430,105800,52825500,310,310,310,310,100
20240430,105700,52794500,310,310,310,310,0
20240430,105600,52794500,310,310,310,310,0
20240430,105500,52794500,310,310,310,310,4
20240430,105400,52793260,310,310,310,310,0
20240430,105300,52793260,310,310,310,310,0
20240430,105200,52793260,310,310,310,310,2000
20240430,105100,52173260,310,310,310,310,0
20240430,105000,52173260,310,310,310,310,0
20240430,104900,52173260,310,310,310,310,0
20240430,104800,52173260,310,310,310,310,0
20240430,104700,52173260,310,310,310,310,0
20240430,104600,52173260,310,310,310,310,0
20240430,104500,52173260,310,310,310,310,100
20240430,104400,52142260,310,310,310,310,0
20240430,104300,52142260,310,310,310,310,0
20240430,104200,52142260,310,310,310,310,0
20240430,104100,52142260,310,310,310,310,1
20240430,104000,52141950,310,310,310,310,0
20240430,103900,52141950,310,310,310,310,0
20240430,103800,52141950,310,310,310,310,0
20240430,103700,52141950,310,310,310,310,17
20240430,103600,52136680,310,310,310,310,1231
20240430,103500,51755070,311,311,311,311,0
20240430,103400,51755070,311,311,311,311,0
20240430,103300,51755070,311,311,311,311,0
20240430,103200,51755070,311,311,311,311,0
20240430,103100,51755070,311,311,311,311,0
20240430,103000,51755070,311,311,311,311,0
20240430,102900,51755070,311,311,311,311,6
20240430,102800,51753204,311,311,311,311,0
20240430,102700,51753204,311,311,311,311,0
20240430,102600,51753204,311,311,311,311,1
20240430,102500,51752893,311,311,311,311,0
20240430,102400,51752893,311,311,311,311,0
20240430,102300,51752893,311,311,311,311,0
20240430,102200,51752893,311,311,311,311,5
20240430,102100,51751338,311,311,311,311,5
20240430,102000,51749783,311,311,311,311,200
20240430,101900,51687583,311,311,311,311,0
20240430,101800,51687583,311,311,311,311,6
20240430,101700,51685717,312,312,312,312,1
20240430,101600,51685405,310,310,310,310,1
20240430,101500,51685095,312,312,312,312,0
20240430,101400,51685095,312,312,312,312,5
20240430,101300,51683535,313,313,313,313,0
20240430,101200,51683535,313,313,313,313,0
20240430,101100,51683535,313,313,313,313,0
20240430,101000,51683535,313,312,313,312,3000
20240430,100900,50745036,310,308,310,308,39271
20240430,100800,38595628,309,309,309,309,291
20240430,100700,38505709,310,310,310,310,2
20240430,100600,38505089,309,309,309,309,0
20240430,100500,38505089,309,309,309,309,8501
20240430,100400,35878280,310,310,310,310,1
20240430,100300,35877970,310,309,310,309,11
20240430,100200,35874561,310,310,310,310,15
20240430,100100,35869911,310,310,310,310,501
20240430,100000,35714601,310,310,310,310,6427
20240430,095900,33722231,311,311,311,311,0
20240430,095800,33722231,311,311,311,311,7
20240430,095700,33720054,310,310,310,310,989
20240430,095600,33413464,312,312,312,312,1
20240430,095500,33413152,312,312,312,310,9
20240430,095400,33410352,313,314,314,313,4
20240430,095300,33409099,314,312,314,312,102
20240430,095200,33377149,310,310,310,310,1000
20240430,095100,33067149,310,313,313,310,7
20240430,095000,33064973,313,309,314,309,45046
20240430,094900,19065822,309,309,309,309,1
20240430,094800,19065513,309,309,309,309,0
20240430,094700,19065513,309,309,309,309,18086
20240430,094600,13476939,310,310,310,310,3
20240430,094500,13476009,309,310,310,309,2
20240430,094400,13475390,310,310,310,310,1
20240430,094300,13475080,310,310,310,310,8349
20240430,094200,10886890,310,311,311,310,2
20240430,094100,10886269,312,312,312,312,1
20240430,094000,10885957,312,312,312,312,0
20240430,093900,10885957,312,312,312,312,5
20240430,093800,10884397,311,311,311,311,2
20240430,093700,10883775,310,310,310,310,0
20240430,093600,10883775,310,312,312,310,3
20240430,093500,10882843,310,311,311,310,3
20240430,093400,10881912,312,312,312,312,1
20240430,093300,10881600,312,311,312,311,1568
20240430,093200,10393951,312,312,312,312,0
20240430,093100,10393951,312,312,312,312,1
20240430,093000,10393639,312,312,312,312,1
20240430,092900,10393327,311,311,311,311,0
20240430,092800,10393327,311,311,311,311,5
20240430,092700,10391772,311,311,311,311,160
20240430,092600,10342012,311,311,311,311,2
20240430,092500,10341390,312,313,313,312,503
20240430,092400,10184453,312,312,312,312,500
20240430,092300,10028453,312,311,312,311,6283
20240430,092200,8068161,311,312,312,311,114
20240430,092100,8032703,312,312,312,312,0
20240430,092000,8032703,312,312,312,311,880
20240430,091900,7758643,312,311,312,311,3393
20240430,091800,6703419,311,311,311,311,4023
20240430,091700,5452266,311,311,311,311,0
20240430,091600,5452266,311,310,311,310,2010
20240430,091500,4829156,310,310,310,310,955
20240430,091400,4533106,309,309,309,309,3
20240430,091300,4532179,310,310,310,310,45
20240430,091200,4518229,310,310,310,310,1000
20240430,091100,4208229,311,311,311,311,1
20240430,091000,4207918,311,309,311,309,2
20240430,090900,4207298,309,309,309,309,0
20240430,090800,4207298,309,311,311,309,6685
20240430,090700,2138615,311,311,311,311,1978
20240430,090600,1523457,311,311,311,311,76
20240430,090500,1499821,311,311,311,311,0
20240430,090400,1499821,311,311,311,311,183
20240430,090300,1442908,311,310,311,310,1328
20240430,090200,1030754,310,309,311,309,3137
20240430,090100,58419,310,310,310,310,12
20240430,090000,54699,310,309,310,309,177