stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,190400,276607226,957,957,957,957,6564
20240430,190300,276607226,957,957,957,957,0
20240430,190200,276607226,957,957,957,957,0
20240430,190100,276607226,957,957,957,957,0
20240430,190000,276607226,957,957,957,957,0
20240430,185900,276607226,957,957,957,957,0
20240430,185800,276607226,957,957,957,957,0
20240430,185700,276607226,957,957,957,957,0
20240430,185600,276607226,957,957,957,957,0
20240430,185500,276607226,957,957,957,957,0
20240430,185400,276607226,957,957,957,957,0
20240430,185300,276607226,957,957,957,957,0
20240430,185200,276607226,957,957,957,957,0
20240430,185100,276607226,957,957,957,957,0
20240430,185000,276607226,957,957,957,957,0
20240430,184900,276607226,957,957,957,957,0
20240430,184800,276607226,957,957,957,957,0
20240430,184700,276607226,957,957,957,957,0
20240430,184600,276607226,957,957,957,957,0
20240430,184500,276607226,957,957,957,957,0
20240430,184400,276607226,957,957,957,957,0
20240430,184300,276607226,957,957,957,957,0
20240430,184200,276607226,957,957,957,957,0
20240430,184100,276607226,957,957,957,957,0
20240430,184000,276607226,957,957,957,957,0
20240430,183900,276607226,957,957,957,957,0
20240430,183800,276607226,957,957,957,957,0
20240430,183700,276607226,957,957,957,957,0
20240430,183600,276607226,957,957,957,957,0
20240430,183500,276607226,957,957,957,957,0
20240430,183400,276607226,957,957,957,957,6564
20240430,183300,276607226,957,957,957,957,0
20240430,183200,276607226,957,957,957,957,0
20240430,183100,276607226,957,957,957,957,0
20240430,183000,276607226,957,957,957,957,0
20240430,182900,276607226,957,957,957,957,0
20240430,182800,276607226,957,957,957,957,0
20240430,182700,276607226,957,957,957,957,0
20240430,182600,276607226,957,957,957,957,0
20240430,182500,276607226,957,957,957,957,0
20240430,182400,276607226,957,957,957,957,0
20240430,182300,276607226,957,957,957,957,0
20240430,182200,276607226,957,957,957,957,0
20240430,182100,276607226,957,957,957,957,0
20240430,182000,276607226,957,957,957,957,0
20240430,181900,276607226,957,957,957,957,0
20240430,181800,276607226,957,957,957,957,0
20240430,181700,276607226,957,957,957,957,0
20240430,181600,276607226,957,957,957,957,0
20240430,181500,276607226,957,957,957,957,0
20240430,181400,276607226,957,957,957,957,0
20240430,181300,276607226,957,957,957,957,0
20240430,181200,276607226,957,957,957,957,0
20240430,181100,276607226,957,957,957,957,0
20240430,181000,276607226,957,957,957,957,0
20240430,180900,276607226,957,957,957,957,0
20240430,180800,276607226,957,957,957,957,0
20240430,180700,276607226,957,957,957,957,0
20240430,180600,276607226,957,957,957,957,0
20240430,180500,276607226,957,957,957,957,0
20240430,180400,276607226,957,957,957,957,6564
20240430,180300,276607226,957,957,957,957,0
20240430,180200,276607226,957,957,957,957,0
20240430,180100,276607226,957,957,957,957,0
20240430,180000,276607226,957,957,957,957,0
20240430,175900,276607226,957,957,957,957,0
20240430,175800,276607226,957,957,957,957,0
20240430,175700,276607226,957,957,957,957,0
20240430,175600,276607226,957,957,957,957,0
20240430,175500,276607226,957,957,957,957,0
20240430,175400,276607226,957,957,957,957,0
20240430,175300,276607226,957,957,957,957,0
20240430,175200,276607226,957,957,957,957,0
20240430,175100,276607226,957,957,957,957,0
20240430,175000,276607226,957,957,957,957,0
20240430,174900,276607226,957,957,957,957,0
20240430,174800,276607226,957,957,957,957,0
20240430,174700,276607226,957,957,957,957,0
20240430,174600,276607226,957,957,957,957,0
20240430,174500,276607226,957,957,957,957,0
20240430,174400,276607226,957,957,957,957,0
20240430,174300,276607226,957,957,957,957,0
20240430,174200,276607226,957,957,957,957,0
20240430,174100,276607226,957,957,957,957,0
20240430,174000,276607226,957,957,957,957,0
20240430,173900,276607226,957,957,957,957,0
20240430,173800,276607226,957,957,957,957,0
20240430,173700,276607226,957,957,957,957,0
20240430,173600,276607226,957,957,957,957,0
20240430,173500,276607226,957,957,957,957,0
20240430,173400,276607226,957,957,957,957,6564
20240430,173300,276607226,957,957,957,957,0
20240430,173200,276607226,957,957,957,957,0
20240430,173100,276607226,957,957,957,957,0
20240430,173000,276607226,957,957,957,957,0
20240430,172900,276607226,957,957,957,957,0
20240430,172800,276607226,957,957,957,957,0
20240430,172700,276607226,957,957,957,957,0
20240430,172600,276607226,957,957,957,957,0
20240430,172500,276607226,957,957,957,957,0
20240430,172400,276607226,957,957,957,957,0
20240430,172300,276607226,957,957,957,957,0
20240430,172200,276607226,957,957,957,957,0
20240430,172100,276607226,957,957,957,957,0
20240430,172000,276607226,957,957,957,957,0
20240430,171900,276607226,957,957,957,957,0
20240430,171800,276607226,957,957,957,957,0
20240430,171700,276607226,957,957,957,957,0
20240430,171600,276607226,957,957,957,957,0
20240430,171500,276607226,957,957,957,957,0
20240430,171400,276607226,957,957,957,957,0
20240430,171300,276607226,957,957,957,957,0
20240430,171200,276607226,957,957,957,957,0
20240430,171100,276607226,957,957,957,957,0
20240430,171000,276607226,957,957,957,957,0
20240430,170900,276607226,957,957,957,957,0
20240430,170800,276607226,957,957,957,957,0
20240430,170700,276607226,957,957,957,957,0
20240430,170600,276607226,957,957,957,957,0
20240430,170500,276607226,957,957,957,957,0
20240430,170400,276607226,957,957,957,957,6564
20240430,170300,276607226,957,957,957,957,0
20240430,170200,276607226,957,957,957,957,0
20240430,170100,276607226,957,957,957,957,0
20240430,170000,276607226,957,957,957,957,0
20240430,165900,276607226,957,957,957,957,0
20240430,165800,276607226,957,957,957,957,0
20240430,165700,276607226,957,957,957,957,0
20240430,165600,276607226,957,957,957,957,0
20240430,165500,276607226,957,957,957,957,0
20240430,165400,276607226,957,957,957,957,0
20240430,165300,276607226,957,957,957,957,0
20240430,165200,276607226,957,957,957,957,0
20240430,165100,276607226,957,957,957,957,0
20240430,165000,276607226,957,957,957,957,0
20240430,164900,276607226,957,957,957,957,0
20240430,164800,276607226,957,957,957,957,0
20240430,164700,276607226,957,957,957,957,0
20240430,164600,276607226,957,957,957,957,0
20240430,164500,276607226,957,957,957,957,0
20240430,164400,276607226,957,957,957,957,0
20240430,164300,276607226,957,957,957,957,0
20240430,164200,276607226,957,957,957,957,0
20240430,164100,276607226,957,957,957,957,0
20240430,164000,276607226,957,957,957,957,0
20240430,163900,276607226,957,957,957,957,0
20240430,163800,276607226,957,957,957,957,0
20240430,163700,276607226,957,957,957,957,0
20240430,163600,276607226,957,957,957,957,0
20240430,163500,276607226,957,957,957,957,0
20240430,163400,276607226,957,957,957,957,6564
20240430,163300,276607226,957,957,957,957,0
20240430,163200,276607226,957,957,957,957,0
20240430,163100,276607226,957,957,957,957,0
20240430,163000,276607226,957,957,957,957,0
20240430,162900,276607226,957,957,957,957,0
20240430,162800,276607226,957,957,957,957,0
20240430,162700,276607226,957,957,957,957,0
20240430,162600,276607226,957,957,957,957,0
20240430,162500,276607226,957,957,957,957,0
20240430,162400,276607226,957,957,957,957,0
20240430,162300,276607226,957,957,957,957,0
20240430,162200,276607226,957,957,957,957,0
20240430,162100,276607226,957,957,957,957,0
20240430,162000,276607226,957,957,957,957,0
20240430,161900,276607226,957,957,957,957,0
20240430,161800,276607226,957,957,957,957,0
20240430,161700,276607226,957,957,957,957,0
20240430,161600,276607226,957,957,957,957,0
20240430,161500,276607226,957,957,957,957,0
20240430,161400,276607226,957,957,957,957,0
20240430,161300,276607226,957,957,957,957,0
20240430,161200,276607226,957,957,957,957,0
20240430,161100,276607226,957,957,957,957,0
20240430,161000,276607226,957,957,957,957,0
20240430,160900,276607226,957,957,957,957,0
20240430,160800,276607226,957,957,957,957,0
20240430,160700,276607226,957,957,957,957,0
20240430,160600,276607226,957,957,957,957,0
20240430,160500,276607226,957,957,957,957,0
20240430,160400,276607226,957,957,957,957,6564
20240430,160300,276607226,957,957,957,957,0
20240430,160200,276607226,957,957,957,957,0
20240430,160100,276607226,957,957,957,957,0
20240430,160000,276607226,957,957,957,957,0
20240430,155900,276607226,957,957,957,957,0
20240430,155800,276607226,957,957,957,957,0
20240430,155700,276607226,957,957,957,957,0
20240430,155600,276607226,957,957,957,957,0
20240430,155500,276607226,957,957,957,957,0
20240430,155400,276607226,957,957,957,957,0
20240430,155300,276607226,957,957,957,957,0
20240430,155200,276607226,957,957,957,957,0
20240430,155100,276607226,957,957,957,957,0
20240430,155000,276607226,957,957,957,957,0
20240430,154900,276607226,957,957,957,957,0
20240430,154800,276607226,957,957,957,957,0
20240430,154700,276607226,957,957,957,957,0
20240430,154600,276607226,957,957,957,957,0
20240430,154500,276607226,957,957,957,957,0
20240430,154400,276607226,957,957,957,957,0
20240430,154300,276607226,957,957,957,957,0
20240430,154200,276607226,957,957,957,957,0
20240430,154100,276607226,957,957,957,957,0
20240430,154000,276607226,957,957,957,957,0
20240430,153900,276607226,957,957,957,957,0
20240430,153800,276607226,957,957,957,957,0
20240430,153700,276607226,957,957,957,957,0
20240430,153600,276607226,957,957,957,957,0
20240430,153500,276607226,957,957,957,957,0
20240430,153400,276607226,957,957,957,957,6564
20240430,153300,276607226,957,957,957,957,0
20240430,153200,276607226,957,957,957,957,0
20240430,153100,276607226,957,957,957,957,0
20240430,153000,276607226,957,957,957,957,6564
20240430,152900,270325478,960,960,960,960,0
20240430,152800,270325478,960,960,960,960,0
20240430,152700,270325478,960,960,960,960,0
20240430,152600,270325478,960,960,960,960,0
20240430,152500,270325478,960,960,960,960,0
20240430,152400,270325478,960,960,960,960,0
20240430,152300,270325478,960,960,960,960,0
20240430,152200,270325478,960,960,960,960,0
20240430,152100,270325478,960,960,960,960,0
20240430,152000,270325478,960,960,960,960,0
20240430,151900,270325478,960,958,960,957,1312
20240430,151800,269069041,960,960,960,960,0
20240430,151700,269069041,960,960,960,960,447
20240430,151600,268639921,960,960,960,960,1
20240430,151500,268638961,957,957,957,957,520
20240430,151400,268141321,957,957,957,957,180
20240430,151300,267969061,957,957,957,957,0
20240430,151200,267969061,957,957,957,957,502
20240430,151100,267488647,957,957,957,956,375
20240430,151000,267129959,957,957,957,957,2
20240430,150900,267128045,957,956,957,956,57
20240430,150800,267073552,956,960,960,956,4054
20240430,150700,263194316,957,959,959,957,5095
20240430,150600,258318199,957,958,959,957,4864
20240430,150500,253661461,958,958,958,958,1
20240430,150400,253660503,957,957,958,957,401
20240430,150300,253276711,957,957,957,957,5000
20240430,150200,248491711,958,957,958,957,5106
20240430,150100,243605163,957,958,958,957,5037
20240430,150000,238784717,958,958,958,958,6052
20240430,145900,232986901,959,959,959,959,0
20240430,145800,232986901,959,959,959,959,4
20240430,145700,232983065,957,957,957,957,400
20240430,145600,232600265,959,959,960,957,7200
20240430,145500,225699849,960,960,960,960,0
20240430,145400,225699849,960,960,960,960,200
20240430,145300,225507849,960,960,960,960,1019
20240430,145200,224529609,960,960,960,960,1
20240430,145100,224528649,956,960,960,956,440
20240430,145000,224107209,960,960,960,960,105
20240430,144900,224006409,960,960,960,960,100
20240430,144800,223910409,960,957,960,956,700
20240430,144700,223239985,960,960,960,960,88
20240430,144600,223155505,960,960,960,960,10
20240430,144500,223145905,960,960,960,960,0
20240430,144400,223145905,960,960,960,960,267
20240430,144300,222889585,960,960,960,960,515
20240430,144200,222395185,960,960,960,960,807
20240430,144100,221620465,962,962,962,962,0
20240430,144000,221620465,962,962,962,962,0
20240430,143900,221620465,962,962,962,962,106
20240430,143800,221518493,962,960,962,960,190
20240430,143700,221335913,964,960,964,960,30105
20240430,143600,192360132,960,960,960,960,307
20240430,143500,192065412,957,959,960,957,1579
20240430,143400,190552550,960,959,960,959,500
20240430,143300,190072600,960,960,960,960,0
20240430,143200,190072600,960,960,960,960,2
20240430,143100,190070680,960,960,960,960,100
20240430,143000,189974680,960,960,960,960,1
20240430,142900,189973720,955,955,955,955,0
20240430,142800,189973720,955,956,956,955,474
20240430,142700,189521047,956,956,956,956,300
20240430,142600,189234247,956,956,956,956,3
20240430,142500,189231379,956,958,958,956,2773
20240430,142400,186579812,957,957,957,957,0
20240430,142300,186579812,957,957,957,957,0
20240430,142200,186579812,957,957,957,957,0
20240430,142100,186579812,957,957,957,957,220
20240430,142000,186369272,957,957,957,957,0
20240430,141900,186369272,957,957,957,957,10
20240430,141800,186359702,957,957,957,957,173
20240430,141700,186194141,957,960,960,957,12
20240430,141600,186182651,960,960,960,960,0
20240430,141500,186182651,960,960,960,960,10
20240430,141400,186173051,960,960,960,960,1
20240430,141300,186172091,960,960,960,960,0
20240430,141200,186172091,960,960,960,960,0
20240430,141100,186172091,960,960,960,960,0
20240430,141000,186172091,960,960,960,960,0
20240430,140900,186172091,960,960,960,960,0
20240430,140800,186172091,960,960,960,960,47
20240430,140700,186126971,960,961,961,960,1157
20240430,140600,185015246,961,960,961,960,219
20240430,140500,184804998,960,960,960,960,2
20240430,140400,184803078,960,960,960,960,1000
20240430,140300,183843078,960,960,960,960,552
20240430,140200,183313158,960,960,960,960,0
20240430,140100,183313158,960,960,960,960,111
20240430,140000,183206598,960,960,960,960,0
20240430,135900,183206598,960,960,960,960,1256
20240430,135800,182000838,960,960,960,960,793
20240430,135700,181239558,960,960,960,960,1
20240430,135600,181238598,956,956,956,956,100
20240430,135500,181142998,956,956,956,956,0
20240430,135400,181142998,956,956,956,956,6
20240430,135300,181137262,956,956,956,956,28
20240430,135200,181110494,960,960,960,960,21
20240430,135100,181090334,960,960,960,960,0
20240430,135000,181090334,960,960,960,960,0
20240430,134900,181090334,960,960,960,960,340
20240430,134800,180763934,960,960,960,960,660
20240430,134700,180130334,960,960,960,960,2000
20240430,134600,178210334,960,960,960,960,0
20240430,134500,178210334,960,960,960,960,133
20240430,134400,178082654,960,958,960,958,168
20240430,134300,177921670,960,960,960,960,10
20240430,134200,177912070,961,961,961,961,2
20240430,134100,177910148,961,960,961,960,4814
20240430,134000,173287946,960,960,960,960,248
20240430,133900,173049866,960,960,960,960,1
20240430,133800,173048906,959,959,959,959,36
20240430,133700,173014382,959,959,959,959,488
20240430,133600,172546390,958,958,958,958,0
20240430,133500,172546390,958,958,958,958,2
20240430,133400,172544474,960,960,960,960,1
20240430,133300,172543514,960,960,960,960,0
20240430,133200,172543514,960,960,960,960,7
20240430,133100,172536794,960,960,960,960,20
20240430,133000,172517594,960,960,960,960,0
20240430,132900,172517594,960,960,960,960,0
20240430,132800,172517594,960,960,960,960,0
20240430,132700,172517594,960,960,960,960,9
20240430,132600,172508954,960,960,960,960,0
20240430,132500,172508954,960,960,960,960,1
20240430,132400,172507994,956,956,956,956,0
20240430,132300,172507994,956,956,956,956,0
20240430,132200,172507994,956,957,957,956,200
20240430,132100,172316737,957,957,957,957,300
20240430,132000,172029637,958,958,958,958,500
20240430,131900,171550637,958,958,958,958,0
20240430,131800,171550637,958,958,958,958,0
20240430,131700,171550637,958,958,958,958,0
20240430,131600,171550637,958,958,958,958,4000
20240430,131500,167718637,958,958,958,958,25
20240430,131400,167694687,958,958,958,958,0
20240430,131300,167694687,958,958,958,958,0
20240430,131200,167694687,958,958,958,958,12
20240430,131100,167683191,958,958,958,958,0
20240430,131000,167683191,958,959,959,958,320
20240430,130900,167376592,960,960,960,960,300
20240430,130800,167088592,960,960,960,960,104
20240430,130700,166988752,960,960,960,960,100
20240430,130600,166892752,960,960,960,960,158
20240430,130500,166741072,959,959,959,959,33
20240430,130400,166709425,958,958,958,958,0
20240430,130300,166709425,958,958,958,958,1000
20240430,130200,165751425,959,959,959,959,21
20240430,130100,165731286,959,959,959,959,30
20240430,130000,165702516,959,959,959,959,758
20240430,125900,164975594,959,959,959,959,399
20240430,125800,164592953,960,960,960,960,0
20240430,125700,164592953,960,960,960,960,4
20240430,125600,164589113,960,960,960,960,98
20240430,125500,164495033,960,960,960,960,1041
20240430,125400,163495673,960,960,960,960,104
20240430,125300,163395833,960,960,960,960,5
20240430,125200,163391033,960,958,960,956,2437
20240430,125100,161055828,960,960,960,960,1
20240430,125000,161054868,960,960,960,960,0
20240430,124900,161054868,960,959,960,958,2313
20240430,124800,158836268,960,960,960,960,1
20240430,124700,158835308,959,959,959,959,2
20240430,124600,158833390,959,959,959,959,1
20240430,124500,158832431,960,960,960,960,0
20240430,124400,158832431,960,960,960,960,100
20240430,124300,158736431,960,958,960,958,2
20240430,124200,158734513,958,958,958,958,1
20240430,124100,158733555,960,960,960,960,0
20240430,124000,158733555,960,960,960,960,53
20240430,123900,158682675,960,960,960,960,5
20240430,123800,158677875,960,960,960,960,0
20240430,123700,158677875,960,960,960,960,0
20240430,123600,158677875,960,960,960,960,0
20240430,123500,158677875,960,960,960,960,2
20240430,123400,158675955,961,961,961,961,0
20240430,123300,158675955,961,961,961,961,0
20240430,123200,158675955,961,961,961,961,0
20240430,123100,158675955,961,960,961,960,3
20240430,123000,158673074,959,959,959,959,201
20240430,122900,158480315,958,959,959,958,1728
20240430,122800,156824869,959,959,959,959,365
20240430,122700,156474834,960,960,960,960,3
20240430,122600,156471954,960,960,960,959,575
20240430,122500,155920212,960,960,960,960,497
20240430,122400,155443092,960,961,961,960,791
20240430,122300,154683731,960,960,960,960,54
20240430,122200,154631891,961,961,961,961,215
20240430,122100,154425276,961,962,962,961,184
20240430,122000,154248402,961,961,961,961,52
20240430,121900,154198430,961,960,961,960,513
20240430,121800,153705438,960,961,961,960,101
20240430,121700,153608378,961,962,962,961,3
20240430,121600,153605494,961,961,961,961,2
20240430,121500,153603572,962,961,962,961,5
20240430,121400,153598766,961,961,961,961,2
20240430,121300,153596844,962,961,962,961,305
20240430,121200,153303597,961,961,961,961,37
20240430,121100,153268040,962,962,962,962,0
20240430,121000,153268040,962,961,962,961,2000
20240430,120900,151344995,958,958,958,958,11
20240430,120800,151334457,960,960,960,960,24
20240430,120700,151311417,961,961,961,961,30
20240430,120600,151282587,961,961,961,961,11
20240430,120500,151272016,961,961,961,961,0
20240430,120400,151272016,961,961,961,961,0
20240430,120300,151272016,961,961,961,961,0
20240430,120200,151272016,961,961,961,961,1000
20240430,120100,150311016,961,961,961,961,2
20240430,120000,150309094,961,961,961,961,2
20240430,115900,150307172,961,961,961,961,110
20240430,115800,150201462,961,961,961,961,0
20240430,115700,150201462,961,961,961,961,0
20240430,115600,150201462,961,961,961,961,5000
20240430,115500,145396462,961,961,961,961,0
20240430,115400,145396462,961,961,961,961,62
20240430,115300,145336880,961,961,961,961,5382
20240430,115200,140164778,961,959,961,959,3951
20240430,115100,136369611,958,957,958,957,402
20240430,115000,135984895,956,956,956,956,0
20240430,114900,135984895,956,956,956,956,150
20240430,114800,135841495,956,956,956,956,0
20240430,114700,135841495,956,956,956,956,0
20240430,114600,135841495,956,959,959,956,835
20240430,114500,135043229,959,959,959,959,0
20240430,114400,135043229,959,959,959,959,0
20240430,114300,135043229,959,959,959,959,8
20240430,114200,135035557,959,959,959,959,102
20240430,114100,134937739,956,956,956,956,18
20240430,114000,134920531,956,956,956,956,9
20240430,113900,134911927,956,955,956,955,198
20240430,113800,134722836,956,957,957,956,803
20240430,113700,133954845,957,958,958,957,1200
20240430,113600,132806345,959,959,959,959,0
20240430,113500,132806345,959,959,959,959,0
20240430,113400,132806345,959,959,959,959,0
20240430,113300,132806345,959,959,959,959,0
20240430,113200,132806345,959,959,959,959,0
20240430,113100,132806345,959,959,959,959,2
20240430,113000,132804427,960,960,960,960,0
20240430,112900,132804427,960,960,960,960,1
20240430,112800,132803467,958,958,958,958,75
20240430,112700,132731617,958,959,959,958,925
20240430,112600,131844642,959,959,959,959,0
20240430,112500,131844642,959,959,959,959,0
20240430,112400,131844642,959,959,959,959,2073
20240430,112300,129856635,960,960,960,960,506
20240430,112200,129370875,960,960,960,960,104
20240430,112100,129271035,960,959,960,959,48
20240430,112000,129224977,960,960,960,960,151
20240430,111900,129080017,961,961,961,961,5
20240430,111800,129075212,961,961,961,961,0
20240430,111700,129075212,961,961,961,961,1
20240430,111600,129074251,961,961,961,961,0
20240430,111500,129074251,961,961,961,961,877
20240430,111400,128231454,961,961,961,961,185
20240430,111300,128053669,961,961,961,961,1
20240430,111200,128052708,961,961,961,961,50
20240430,111100,128004658,961,961,961,961,0
20240430,111000,128004658,961,961,961,961,5
20240430,110900,127999853,961,961,961,961,40
20240430,110800,127961413,961,961,961,961,104
20240430,110700,127861469,961,961,961,961,7
20240430,110600,127854742,961,961,961,961,1000
20240430,110500,126893742,961,961,961,961,0
20240430,110400,126893742,961,961,961,957,440
20240430,110300,126470910,961,961,961,961,8
20240430,110200,126463222,962,957,962,957,15
20240430,110100,126448862,956,961,962,956,1973
20240430,110000,124551194,961,961,961,955,1328
20240430,105900,123276840,960,960,960,960,200
20240430,105800,123084840,960,960,960,960,1395
20240430,105700,121745640,956,956,956,956,0
20240430,105600,121745640,956,960,960,956,2058
20240430,105500,119770192,960,960,960,960,552
20240430,105400,119240272,959,959,959,959,104
20240430,105300,119140536,959,959,959,959,0
20240430,105200,119140536,959,959,959,959,0
20240430,105100,119140536,959,959,959,959,0
20240430,105000,119140536,959,959,959,959,0
20240430,104900,119140536,959,959,959,959,1218
20240430,104800,117972474,959,959,959,959,0
20240430,104700,117972474,959,959,959,959,905
20240430,104600,117104579,959,959,959,959,4
20240430,104500,117100743,958,958,958,958,0
20240430,104400,117100743,958,958,958,958,0
20240430,104300,117100743,958,958,958,958,72
20240430,104200,117031767,958,958,958,958,0
20240430,104100,117031767,958,955,958,955,430
20240430,104000,116621114,955,955,955,955,618
20240430,103900,116030924,955,955,955,955,2596
20240430,103800,113551744,955,958,958,953,9238
20240430,103700,104732387,958,958,958,958,0
20240430,103600,104732387,958,958,958,958,100
20240430,103500,104636587,960,960,960,960,0
20240430,103400,104636587,960,960,960,960,160
20240430,103300,104482987,960,960,960,960,0
20240430,103200,104482987,960,960,960,960,2017
20240430,103100,102546667,960,960,960,960,2524
20240430,103000,100123627,960,960,960,960,0
20240430,102900,100123627,960,960,960,960,71
20240430,102800,100055467,960,960,960,960,1324
20240430,102700,98784427,960,960,960,960,1
20240430,102600,98783467,960,957,960,956,1178
20240430,102500,97656584,958,958,958,958,2
20240430,102400,97654668,958,959,959,958,1774
20240430,102300,95954427,960,959,960,959,254
20240430,102200,95710840,959,959,959,959,98
20240430,102100,95616858,959,959,959,959,0
20240430,102000,95616858,959,959,959,959,1449
20240430,101900,94227267,960,960,960,960,62
20240430,101800,94167747,960,959,960,959,173
20240430,101700,94001838,960,960,960,959,668
20240430,101600,93361220,961,961,961,960,3842
20240430,101500,89672881,961,961,961,961,514
20240430,101400,89178927,962,963,963,962,2220
20240430,101300,87043085,964,964,964,964,2002
20240430,101200,85113157,964,964,964,964,0
20240430,101100,85113157,964,963,964,963,253
20240430,101000,84869472,962,963,963,962,7
20240430,100900,84862732,960,960,960,960,2
20240430,100800,84860812,963,963,963,963,60
20240430,100700,84803032,964,964,964,964,0
20240430,100600,84803032,964,964,964,964,352
20240430,100500,84463704,964,963,964,963,174
20240430,100400,84296141,963,961,963,961,1295
20240430,100300,83051620,961,961,964,961,5048
20240430,100200,78195374,961,961,961,961,1
20240430,100100,78194413,960,960,960,960,0
20240430,100000,78194413,960,961,961,960,755
20240430,095900,77469558,961,961,962,961,82
20240430,095800,77390734,962,961,962,961,135
20240430,095700,77260868,962,961,962,961,1155
20240430,095600,76150158,961,961,961,961,0
20240430,095500,76150158,961,961,962,961,1170
20240430,095400,75025688,961,960,961,960,1634
20240430,095300,73457045,959,960,960,959,4221
20240430,095200,69409104,960,959,960,959,126
20240430,095100,69288244,959,959,959,959,258
20240430,095000,69040822,960,960,960,960,44
20240430,094900,68998582,960,960,960,960,0
20240430,094800,68998582,960,960,960,960,51
20240430,094700,68949622,959,959,959,959,729
20240430,094600,68250511,956,956,956,956,19
20240430,094500,68232347,959,959,959,959,0
20240430,094400,68232347,959,959,959,956,137
20240430,094300,68101234,960,960,960,960,10
20240430,094200,68091634,960,960,960,960,0
20240430,094100,68091634,960,955,960,955,129
20240430,094000,67968289,960,960,960,960,1
20240430,093900,67967329,960,960,960,960,112
20240430,093800,67859809,960,960,960,960,0
20240430,093700,67859809,960,960,960,960,370
20240430,093600,67504609,962,962,962,962,68
20240430,093500,67439193,962,960,962,960,2005
20240430,093400,65514383,960,958,960,953,2029
20240430,093300,63577568,958,958,958,958,1
20240430,093200,63576610,955,960,960,954,992
20240430,093100,62629536,953,960,960,953,1100
20240430,093000,61579450,960,962,962,956,2005
20240430,092900,59662166,962,964,964,957,2291
20240430,092800,57465922,964,963,964,957,1588
20240430,092700,55937194,963,962,963,962,1330
20240430,092600,54656527,962,963,963,962,4009
20240430,092500,50797906,960,960,964,960,3144
20240430,092400,47779457,960,964,964,960,244
20240430,092300,47544797,964,962,964,960,2031
20240430,092200,45588946,962,962,962,962,216
20240430,092100,45381154,962,962,963,959,5
20240430,092000,45376346,957,960,960,957,1292
20240430,091900,44136807,960,960,960,960,187
20240430,091800,43957287,959,957,959,957,3935
20240430,091700,40187554,958,958,959,958,1076
20240430,091600,39155729,960,952,960,952,10213
20240430,091500,29381978,952,952,952,952,3500
20240430,091400,26049978,952,948,952,948,902
20240430,091300,25191694,947,951,951,947,4827
20240430,091200,20617226,952,952,952,952,1
20240430,091100,20616274,952,951,952,951,35
20240430,091000,20582988,951,951,951,951,6
20240430,090900,20577282,951,948,951,948,212
20240430,090800,20376291,952,948,952,948,101
20240430,090700,20280539,947,947,948,947,5046
20240430,090600,15500938,948,952,952,948,322
20240430,090500,15195278,952,952,952,952,220
20240430,090400,14985838,952,952,952,952,703
20240430,090300,14316582,952,956,956,946,6160
20240430,090200,8459831,956,956,959,950,7643
20240430,090100,1161809,959,959,959,959,3
20240430,090000,1158932,957,957,959,957,1211