stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,192300,191997766,381,381,381,381,14935
20240430,192200,191997766,381,381,381,381,0
20240430,192100,191997766,381,381,381,381,0
20240430,192000,191997766,381,381,381,381,0
20240430,191900,191997766,381,381,381,381,0
20240430,191800,191997766,381,381,381,381,0
20240430,191700,191997766,381,381,381,381,0
20240430,191600,191997766,381,381,381,381,0
20240430,191500,191997766,381,381,381,381,0
20240430,191400,191997766,381,381,381,381,0
20240430,191300,191997766,381,381,381,381,0
20240430,191200,191997766,381,381,381,381,0
20240430,191100,191997766,381,381,381,381,0
20240430,191000,191997766,381,381,381,381,0
20240430,190900,191997766,381,381,381,381,0
20240430,190800,191997766,381,381,381,381,0
20240430,190700,191997766,381,381,381,381,0
20240430,190600,191997766,381,381,381,381,0
20240430,190500,191997766,381,381,381,381,0
20240430,190400,191997766,381,381,381,381,0
20240430,190300,191997766,381,381,381,381,0
20240430,190200,191997766,381,381,381,381,0
20240430,190100,191997766,381,381,381,381,0
20240430,190000,191997766,381,381,381,381,0
20240430,185900,191997766,381,381,381,381,0
20240430,185800,191997766,381,381,381,381,0
20240430,185700,191997766,381,381,381,381,0
20240430,185600,191997766,381,381,381,381,0
20240430,185500,191997766,381,381,381,381,0
20240430,185400,191997766,381,381,381,381,0
20240430,185300,191997766,381,381,381,381,14935
20240430,185200,191997766,381,381,381,381,0
20240430,185100,191997766,381,381,381,381,0
20240430,185000,191997766,381,381,381,381,0
20240430,184900,191997766,381,381,381,381,0
20240430,184800,191997766,381,381,381,381,0
20240430,184700,191997766,381,381,381,381,0
20240430,184600,191997766,381,381,381,381,0
20240430,184500,191997766,381,381,381,381,0
20240430,184400,191997766,381,381,381,381,0
20240430,184300,191997766,381,381,381,381,0
20240430,184200,191997766,381,381,381,381,0
20240430,184100,191997766,381,381,381,381,0
20240430,184000,191997766,381,381,381,381,0
20240430,183900,191997766,381,381,381,381,0
20240430,183800,191997766,381,381,381,381,0
20240430,183700,191997766,381,381,381,381,0
20240430,183600,191997766,381,381,381,381,0
20240430,183500,191997766,381,381,381,381,0
20240430,183400,191997766,381,381,381,381,0
20240430,183300,191997766,381,381,381,381,0
20240430,183200,191997766,381,381,381,381,0
20240430,183100,191997766,381,381,381,381,0
20240430,183000,191997766,381,381,381,381,0
20240430,182900,191997766,381,381,381,381,0
20240430,182800,191997766,381,381,381,381,0
20240430,182700,191997766,381,381,381,381,0
20240430,182600,191997766,381,381,381,381,0
20240430,182500,191997766,381,381,381,381,0
20240430,182400,191997766,381,381,381,381,0
20240430,182300,191997766,381,381,381,381,14935
20240430,182200,191997766,381,381,381,381,0
20240430,182100,191997766,381,381,381,381,0
20240430,182000,191997766,381,381,381,381,0
20240430,181900,191997766,381,381,381,381,0
20240430,181800,191997766,381,381,381,381,0
20240430,181700,191997766,381,381,381,381,0
20240430,181600,191997766,381,381,381,381,0
20240430,181500,191997766,381,381,381,381,0
20240430,181400,191997766,381,381,381,381,0
20240430,181300,191997766,381,381,381,381,0
20240430,181200,191997766,381,381,381,381,0
20240430,181100,191997766,381,381,381,381,0
20240430,181000,191997766,381,381,381,381,0
20240430,180900,191997766,381,381,381,381,0
20240430,180800,191997766,381,381,381,381,0
20240430,180700,191997766,381,381,381,381,0
20240430,180600,191997766,381,381,381,381,0
20240430,180500,191997766,381,381,381,381,0
20240430,180400,191997766,381,381,381,381,0
20240430,180300,191997766,381,381,381,381,0
20240430,180200,191997766,381,381,381,381,0
20240430,180100,191997766,381,381,381,381,0
20240430,180000,191997766,381,381,381,381,0
20240430,175900,191997766,381,381,381,381,0
20240430,175800,191997766,381,381,381,381,0
20240430,175700,191997766,381,381,381,381,0
20240430,175600,191997766,381,381,381,381,0
20240430,175500,191997766,381,381,381,381,0
20240430,175400,191997766,381,381,381,381,0
20240430,175300,191997766,381,381,381,381,14935
20240430,175200,191997766,381,381,381,381,0
20240430,175100,191997766,381,381,381,381,0
20240430,175000,191997766,381,381,381,381,0
20240430,174900,191997766,381,381,381,381,0
20240430,174800,191997766,381,381,381,381,0
20240430,174700,191997766,381,381,381,381,0
20240430,174600,191997766,381,381,381,381,0
20240430,174500,191997766,381,381,381,381,0
20240430,174400,191997766,381,381,381,381,0
20240430,174300,191997766,381,381,381,381,0
20240430,174200,191997766,381,381,381,381,0
20240430,174100,191997766,381,381,381,381,0
20240430,174000,191997766,381,381,381,381,0
20240430,173900,191997766,381,381,381,381,0
20240430,173800,191997766,381,381,381,381,0
20240430,173700,191997766,381,381,381,381,0
20240430,173600,191997766,381,381,381,381,0
20240430,173500,191997766,381,381,381,381,0
20240430,173400,191997766,381,381,381,381,0
20240430,173300,191997766,381,381,381,381,0
20240430,173200,191997766,381,381,381,381,0
20240430,173100,191997766,381,381,381,381,0
20240430,173000,191997766,381,381,381,381,0
20240430,172900,191997766,381,381,381,381,0
20240430,172800,191997766,381,381,381,381,0
20240430,172700,191997766,381,381,381,381,0
20240430,172600,191997766,381,381,381,381,0
20240430,172500,191997766,381,381,381,381,0
20240430,172400,191997766,381,381,381,381,0
20240430,172300,191997766,381,381,381,381,14935
20240430,172200,191997766,381,381,381,381,0
20240430,172100,191997766,381,381,381,381,0
20240430,172000,191997766,381,381,381,381,0
20240430,171900,191997766,381,381,381,381,0
20240430,171800,191997766,381,381,381,381,0
20240430,171700,191997766,381,381,381,381,0
20240430,171600,191997766,381,381,381,381,0
20240430,171500,191997766,381,381,381,381,0
20240430,171400,191997766,381,381,381,381,0
20240430,171300,191997766,381,381,381,381,0
20240430,171200,191997766,381,381,381,381,0
20240430,171100,191997766,381,381,381,381,0
20240430,171000,191997766,381,381,381,381,0
20240430,170900,191997766,381,381,381,381,0
20240430,170800,191997766,381,381,381,381,0
20240430,170700,191997766,381,381,381,381,0
20240430,170600,191997766,381,381,381,381,0
20240430,170500,191997766,381,381,381,381,0
20240430,170400,191997766,381,381,381,381,0
20240430,170300,191997766,381,381,381,381,0
20240430,170200,191997766,381,381,381,381,0
20240430,170100,191997766,381,381,381,381,0
20240430,170000,191997766,381,381,381,381,0
20240430,165900,191997766,381,381,381,381,0
20240430,165800,191997766,381,381,381,381,0
20240430,165700,191997766,381,381,381,381,0
20240430,165600,191997766,381,381,381,381,0
20240430,165500,191997766,381,381,381,381,0
20240430,165400,191997766,381,381,381,381,0
20240430,165300,191997766,381,381,381,381,14935
20240430,165200,191997766,381,381,381,381,0
20240430,165100,191997766,381,381,381,381,0
20240430,165000,191997766,381,381,381,381,0
20240430,164900,191997766,381,381,381,381,0
20240430,164800,191997766,381,381,381,381,0
20240430,164700,191997766,381,381,381,381,0
20240430,164600,191997766,381,381,381,381,0
20240430,164500,191997766,381,381,381,381,0
20240430,164400,191997766,381,381,381,381,0
20240430,164300,191997766,381,381,381,381,0
20240430,164200,191997766,381,381,381,381,0
20240430,164100,191997766,381,381,381,381,0
20240430,164000,191997766,381,381,381,381,0
20240430,163900,191997766,381,381,381,381,0
20240430,163800,191997766,381,381,381,381,0
20240430,163700,191997766,381,381,381,381,0
20240430,163600,191997766,381,381,381,381,0
20240430,163500,191997766,381,381,381,381,0
20240430,163400,191997766,381,381,381,381,0
20240430,163300,191997766,381,381,381,381,0
20240430,163200,191997766,381,381,381,381,0
20240430,163100,191997766,381,381,381,381,0
20240430,163000,191997766,381,381,381,381,0
20240430,162900,191997766,381,381,381,381,0
20240430,162800,191997766,381,381,381,381,0
20240430,162700,191997766,381,381,381,381,0
20240430,162600,191997766,381,381,381,381,0
20240430,162500,191997766,381,381,381,381,0
20240430,162400,191997766,381,381,381,381,0
20240430,162300,191997766,381,381,381,381,14935
20240430,162200,191997766,381,381,381,381,0
20240430,162100,191997766,381,381,381,381,0
20240430,162000,191997766,381,381,381,381,0
20240430,161900,191997766,381,381,381,381,0
20240430,161800,191997766,381,381,381,381,0
20240430,161700,191997766,381,381,381,381,0
20240430,161600,191997766,381,381,381,381,0
20240430,161500,191997766,381,381,381,381,0
20240430,161400,191997766,381,381,381,381,0
20240430,161300,191997766,381,381,381,381,0
20240430,161200,191997766,381,381,381,381,0
20240430,161100,191997766,381,381,381,381,0
20240430,161000,191997766,381,381,381,381,0
20240430,160900,191997766,381,381,381,381,0
20240430,160800,191997766,381,381,381,381,0
20240430,160700,191997766,381,381,381,381,0
20240430,160600,191997766,381,381,381,381,0
20240430,160500,191997766,381,381,381,381,0
20240430,160400,191997766,381,381,381,381,0
20240430,160300,191997766,381,381,381,381,0
20240430,160200,191997766,381,381,381,381,0
20240430,160100,191997766,381,381,381,381,0
20240430,160000,191997766,381,381,381,381,0
20240430,155900,191997766,381,381,381,381,0
20240430,155800,191997766,381,381,381,381,0
20240430,155700,191997766,381,381,381,381,0
20240430,155600,191997766,381,381,381,381,0
20240430,155500,191997766,381,381,381,381,0
20240430,155400,191997766,381,381,381,381,0
20240430,155300,191997766,381,381,381,381,14935
20240430,155200,191997766,381,381,381,381,0
20240430,155100,191997766,381,381,381,381,0
20240430,155000,191997766,381,381,381,381,0
20240430,154900,191997766,381,381,381,381,0
20240430,154800,191997766,381,381,381,381,0
20240430,154700,191997766,381,381,381,381,0
20240430,154600,191997766,381,381,381,381,0
20240430,154500,191997766,381,381,381,381,0
20240430,154400,191997766,381,381,381,381,0
20240430,154300,191997766,381,381,381,381,0
20240430,154200,191997766,381,381,381,381,0
20240430,154100,191997766,381,381,381,381,0
20240430,154000,191997766,381,381,381,381,0
20240430,153900,191997766,381,381,381,381,0
20240430,153800,191997766,381,381,381,381,0
20240430,153700,191997766,381,381,381,381,0
20240430,153600,191997766,381,381,381,381,0
20240430,153500,191997766,381,381,381,381,0
20240430,153400,191997766,381,381,381,381,0
20240430,153300,191997766,381,381,381,381,0
20240430,153200,191997766,381,381,381,381,0
20240430,153100,191997766,381,381,381,381,0
20240430,153000,191997766,381,381,381,381,14935
20240430,152900,186307531,381,381,381,381,0
20240430,152800,186307531,381,381,381,381,0
20240430,152700,186307531,381,381,381,381,0
20240430,152600,186307531,381,381,381,381,0
20240430,152500,186307531,381,381,381,381,0
20240430,152400,186307531,381,381,381,381,0
20240430,152300,186307531,381,381,381,381,0
20240430,152200,186307531,381,381,381,381,0
20240430,152100,186307531,381,381,381,381,0
20240430,152000,186307531,381,381,381,381,0
20240430,151900,186307531,381,381,381,381,5
20240430,151800,186305626,380,380,380,380,4962
20240430,151700,184420066,380,380,380,380,5005
20240430,151600,182518166,380,380,380,380,36
20240430,151500,182504486,381,381,381,381,1
20240430,151400,182504105,381,381,381,381,0
20240430,151300,182504105,381,381,381,381,3
20240430,151200,182502962,381,381,381,381,53
20240430,151100,182482769,381,381,381,381,2
20240430,151000,182482007,381,381,381,381,6
20240430,150900,182479721,381,381,381,381,47456
20240430,150800,164398985,381,381,381,380,275
20240430,150700,164294212,379,379,379,379,0
20240430,150600,164294212,379,379,379,379,0
20240430,150500,164294212,379,379,379,379,0
20240430,150400,164294212,379,379,379,379,0
20240430,150300,164294212,379,379,379,379,4
20240430,150200,164292696,381,381,381,381,3
20240430,150100,164291553,379,380,380,379,428
20240430,150000,164129072,380,380,380,380,0
20240430,145900,164129072,380,381,381,380,202
20240430,145800,164052310,380,380,380,380,3484
20240430,145700,162728390,380,380,380,380,360
20240430,145600,162591590,380,380,380,380,105
20240430,145500,162551690,380,380,380,380,3
20240430,145400,162550550,380,380,380,380,5
20240430,145300,162548650,379,379,379,379,0
20240430,145200,162548650,379,379,379,379,0
20240430,145100,162548650,379,379,379,379,522
20240430,145000,162350812,379,379,379,379,1859
20240430,144900,161646251,380,380,380,380,0
20240430,144800,161646251,380,380,380,380,388
20240430,144700,161498811,380,380,380,380,0
20240430,144600,161498811,380,380,380,380,100
20240430,144500,161460811,381,381,381,380,825
20240430,144400,161146586,381,381,381,381,800
20240430,144300,160841786,381,381,381,381,1363
20240430,144200,160322483,381,381,381,381,280
20240430,144100,160215803,381,380,381,380,780
20240430,144000,159919123,380,380,380,380,0
20240430,143900,159919123,380,379,380,378,212
20240430,143800,159838740,379,379,379,379,55
20240430,143700,159817895,380,380,380,380,208
20240430,143600,159738855,380,380,380,380,0
20240430,143500,159738855,380,380,380,379,132
20240430,143400,159688697,380,380,380,380,4
20240430,143300,159687177,380,380,380,380,0
20240430,143200,159687177,380,380,380,380,0
20240430,143100,159687177,380,380,380,380,0
20240430,143000,159687177,380,380,380,380,100
20240430,142900,159649177,380,380,380,380,5
20240430,142800,159647277,381,381,381,381,0
20240430,142700,159647277,381,381,381,381,0
20240430,142600,159647277,381,381,381,381,13
20240430,142500,159642324,381,381,381,381,0
20240430,142400,159642324,381,381,381,381,1
20240430,142300,159641943,378,378,378,378,200
20240430,142200,159566343,381,381,381,381,2
20240430,142100,159565581,381,381,381,381,0
20240430,142000,159565581,381,381,381,381,0
20240430,141900,159565581,381,381,381,381,2
20240430,141800,159564819,381,381,381,381,0
20240430,141700,159564819,381,381,381,381,2
20240430,141600,159564057,381,381,381,381,0
20240430,141500,159564057,381,381,381,381,1
20240430,141400,159563676,379,379,379,379,1
20240430,141300,159563297,378,378,378,378,0
20240430,141200,159563297,378,378,379,378,9299
20240430,141100,156048274,378,379,379,378,705
20240430,141000,155781081,379,381,381,379,7855
20240430,140900,152803080,381,381,381,381,103
20240430,140800,152763837,381,381,381,381,5000
20240430,140700,150858837,380,380,380,380,0
20240430,140600,150858837,380,380,380,380,4899
20240430,140500,148997217,380,380,380,380,3018
20240430,140400,147850377,380,380,380,380,0
20240430,140300,147850377,380,380,380,380,100
20240430,140200,147812377,380,380,380,380,0
20240430,140100,147812377,380,380,380,380,48
20240430,140000,147794137,380,380,380,380,1280
20240430,135900,147307737,380,380,380,380,280
20240430,135800,147201337,380,380,380,380,0
20240430,135700,147201337,380,380,380,380,5000
20240430,135600,145301337,380,380,380,380,600
20240430,135500,145073337,380,380,380,380,0
20240430,135400,145073337,380,380,380,380,0
20240430,135300,145073337,380,380,380,380,0
20240430,135200,145073337,380,380,380,380,0
20240430,135100,145073337,380,380,380,380,10
20240430,135000,145069537,379,379,379,379,0
20240430,134900,145069537,379,379,379,379,0
20240430,134800,145069537,379,379,379,379,2315
20240430,134700,144192152,380,380,380,380,0
20240430,134600,144192152,380,380,380,380,4
20240430,134500,144190632,380,380,380,380,0
20240430,134400,144190632,380,380,380,380,0
20240430,134300,144190632,380,380,380,380,1000
20240430,134200,143810632,379,379,379,379,1345
20240430,134100,143300877,380,380,380,380,0
20240430,134000,143300877,380,380,380,380,6
20240430,133900,143298597,379,379,379,379,0
20240430,133800,143298597,379,379,379,379,0
20240430,133700,143298597,379,379,379,379,0
20240430,133600,143298597,379,379,379,379,50
20240430,133500,143279647,379,379,379,379,0
20240430,133400,143279647,379,379,379,379,0
20240430,133300,143279647,379,379,379,379,0
20240430,133200,143279647,379,379,379,379,0
20240430,133100,143279647,379,379,379,379,100
20240430,133000,143241747,379,379,379,379,5153
20240430,132900,141288760,379,379,379,379,1
20240430,132800,141288381,379,380,380,379,1528
20240430,132700,140707759,380,380,380,379,28
20240430,132600,140697144,379,379,379,379,0
20240430,132500,140697144,379,379,379,379,325
20240430,132400,140573969,379,379,379,379,650
20240430,132300,140327619,379,379,379,379,0
20240430,132200,140327619,379,379,379,379,0
20240430,132100,140327619,379,379,379,379,200
20240430,132000,140251819,380,380,380,380,10
20240430,131900,140248019,380,380,380,380,1
20240430,131800,140247639,378,379,379,378,3714
20240430,131700,138843702,379,379,379,379,0
20240430,131600,138843702,379,380,380,379,1325
20240430,131500,138341488,380,380,380,380,0
20240430,131400,138341488,380,380,380,380,100
20240430,131300,138303488,380,380,380,380,200
20240430,131200,138227488,380,380,380,380,6
20240430,131100,138225208,380,380,380,380,0
20240430,131000,138225208,380,380,380,380,0
20240430,130900,138225208,380,380,380,380,0
20240430,130800,138225208,380,380,380,380,1
20240430,130700,138224828,380,380,380,380,34
20240430,130600,138211908,379,379,379,379,2000
20240430,130500,137453908,379,379,379,379,124
20240430,130400,137406912,379,379,379,379,138
20240430,130300,137354610,378,378,378,378,0
20240430,130200,137354610,378,378,378,378,3000
20240430,130100,136220610,379,379,379,378,65
20240430,130000,136195978,379,379,379,379,2876
20240430,125900,135105974,379,379,379,379,1
20240430,125800,135105595,380,380,380,380,0
20240430,125700,135105595,380,380,380,380,1
20240430,125600,135105215,380,380,380,380,14
20240430,125500,135099895,380,380,380,380,6
20240430,125400,135097615,380,380,380,380,0
20240430,125300,135097615,380,380,380,380,1
20240430,125200,135097235,379,379,379,379,1617
20240430,125100,134484392,379,379,379,379,41
20240430,125000,134468853,380,380,380,380,2
20240430,124900,134468093,380,380,380,380,0
20240430,124800,134468093,380,380,380,380,836
20240430,124700,134150413,380,380,380,380,1334
20240430,124600,133643493,379,379,379,379,0
20240430,124500,133643493,379,379,379,379,0
20240430,124400,133643493,379,379,379,379,100
20240430,124300,133605593,379,379,379,379,0
20240430,124200,133605593,379,379,379,379,7
20240430,124100,133602940,379,379,379,379,1081
20240430,124000,133193241,379,379,379,379,0
20240430,123900,133193241,379,379,379,379,3
20240430,123800,133192104,379,379,379,379,0
20240430,123700,133192104,379,379,379,379,0
20240430,123600,133192104,379,379,379,379,176
20240430,123500,133125400,379,379,379,379,1102
20240430,123400,132707742,379,379,379,379,1100
20240430,123300,132290842,379,379,379,379,1000
20240430,123200,131911842,379,379,379,379,5500
20240430,123100,129827342,380,380,380,380,2
20240430,123000,129826582,379,379,379,379,0
20240430,122900,129826582,379,379,379,379,0
20240430,122800,129826582,379,379,379,379,0
20240430,122700,129826582,379,380,380,379,18207
20240430,122600,122926128,380,380,380,380,5
20240430,122500,122924228,380,380,380,380,50
20240430,122400,122905228,380,380,380,380,100
20240430,122300,122867228,380,380,380,380,0
20240430,122200,122867228,380,380,380,380,75
20240430,122100,122838728,380,380,380,380,1
20240430,122000,122838348,379,379,379,379,423
20240430,121900,122678031,380,380,380,380,100
20240430,121800,122640031,380,380,380,380,2
20240430,121700,122639271,380,380,380,380,100
20240430,121600,122601271,380,380,380,380,0
20240430,121500,122601271,380,380,380,380,0
20240430,121400,122601271,380,380,380,380,0
20240430,121300,122601271,380,380,380,380,1
20240430,121200,122600891,380,380,380,380,0
20240430,121100,122600891,380,380,380,380,0
20240430,121000,122600891,380,380,380,380,1156
20240430,120900,122161611,379,379,379,379,0
20240430,120800,122161611,379,379,379,379,0
20240430,120700,122161611,379,380,380,379,57
20240430,120600,122140007,380,380,380,380,51
20240430,120500,122120627,379,379,379,379,5
20240430,120400,122118732,379,379,379,379,0
20240430,120300,122118732,379,379,379,379,0
20240430,120200,122118732,379,379,379,379,0
20240430,120100,122118732,379,379,379,379,19339
20240430,120000,114789251,379,379,379,379,0
20240430,115900,114789251,379,379,379,379,0
20240430,115800,114789251,379,379,379,379,396
20240430,115700,114639167,379,379,379,379,7
20240430,115600,114636514,379,379,379,379,20
20240430,115500,114628934,379,379,379,379,70
20240430,115400,114602404,379,379,379,379,0
20240430,115300,114602404,379,379,379,379,50
20240430,115200,114583454,379,379,379,379,100
20240430,115100,114545554,379,379,379,379,0
20240430,115000,114545554,379,379,379,379,111
20240430,114900,114503485,379,379,379,379,11
20240430,114800,114499316,379,379,379,379,23
20240430,114700,114490599,379,379,379,379,0
20240430,114600,114490599,379,379,379,379,0
20240430,114500,114490599,379,379,379,379,0
20240430,114400,114490599,379,379,379,379,68
20240430,114300,114464827,379,379,379,379,1
20240430,114200,114464448,379,379,379,379,0
20240430,114100,114464448,379,379,379,379,1
20240430,114000,114464069,379,379,379,379,19
20240430,113900,114456868,379,379,380,379,1002
20240430,113800,114076504,379,379,380,379,4617
20240430,113700,112326660,379,379,379,379,10
20240430,113600,112322870,379,379,379,379,0
20240430,113500,112322870,379,379,379,379,0
20240430,113400,112322870,379,379,379,379,1
20240430,113300,112322491,380,380,380,380,21
20240430,113200,112314511,380,379,380,379,1492
20240430,113100,111749041,379,379,379,379,214
20240430,113000,111667935,379,379,379,379,0
20240430,112900,111667935,379,379,379,379,1
20240430,112800,111667556,380,380,380,380,2320
20240430,112700,110785956,381,380,381,380,153
20240430,112600,110727666,381,381,381,381,1
20240430,112500,110727285,380,380,380,380,0
20240430,112400,110727285,380,380,380,380,0
20240430,112300,110727285,380,380,380,380,0
20240430,112200,110727285,380,380,380,380,300
20240430,112100,110613285,381,381,381,381,0
20240430,112000,110613285,381,381,381,381,168
20240430,111900,110549277,381,381,381,381,0
20240430,111800,110549277,381,381,381,381,20
20240430,111700,110541657,381,381,381,381,0
20240430,111600,110541657,381,380,381,380,395
20240430,111500,110391462,381,381,381,381,0
20240430,111400,110391462,381,381,381,381,3
20240430,111300,110390319,380,380,380,380,2746
20240430,111200,109346839,380,380,380,380,200
20240430,111100,109270839,380,380,380,380,1
20240430,111000,109270459,381,380,381,380,20000
20240430,110900,101659972,380,379,380,379,81
20240430,110800,101629204,379,379,379,379,0
20240430,110700,101629204,379,379,379,379,0
20240430,110600,101629204,379,380,380,379,2313
20240430,110500,100752357,380,380,380,380,13502
20240430,110400,95621597,379,380,380,379,5050
20240430,110300,93707597,380,380,380,380,100
20240430,110200,93669597,380,380,380,380,0
20240430,110100,93669597,380,380,380,380,0
20240430,110000,93669597,380,380,380,380,97
20240430,105900,93632737,379,379,379,379,0
20240430,105800,93632737,379,379,379,379,0
20240430,105700,93632737,379,379,379,379,0
20240430,105600,93632737,379,379,379,379,1
20240430,105500,93632358,379,380,380,379,638
20240430,105400,93390555,379,379,379,379,0
20240430,105300,93390555,379,379,379,379,0
20240430,105200,93390555,379,379,379,379,749
20240430,105100,93106684,378,378,378,378,0
20240430,105000,93106684,378,378,378,378,0
20240430,104900,93106684,378,378,378,378,0
20240430,104800,93106684,378,378,378,378,0
20240430,104700,93106684,378,378,378,378,6185
20240430,104600,90768754,378,378,378,378,3020
20240430,104500,89627194,379,379,379,379,3
20240430,104400,89626057,380,380,380,380,0
20240430,104300,89626057,380,380,380,380,1
20240430,104200,89625677,378,378,378,378,0
20240430,104100,89625677,378,380,380,378,1200
20240430,104000,89172042,380,380,380,380,490
20240430,103900,88985842,380,380,380,380,2060
20240430,103800,88203042,379,379,379,379,62
20240430,103700,88179544,379,379,379,379,0
20240430,103600,88179544,379,379,379,379,835
20240430,103500,87863079,380,380,380,380,100
20240430,103400,87825079,380,380,380,380,2563
20240430,103300,86851139,380,380,380,380,0
20240430,103200,86851139,380,380,380,380,100
20240430,103100,86813139,381,381,381,381,8
20240430,103000,86810091,381,380,381,380,4830
20240430,102900,84969911,381,381,381,381,2
20240430,102800,84969149,381,379,381,379,5300
20240430,102700,82950148,380,380,380,379,303
20240430,102600,82835307,381,380,381,380,6207
20240430,102500,80472440,381,381,381,381,2436
20240430,102400,79544324,379,381,381,379,1506
20240430,102300,78970544,381,381,381,381,656
20240430,102200,78720608,381,381,381,381,262
20240430,102100,78620786,381,381,381,381,0
20240430,102000,78620786,381,381,381,381,1185
20240430,101900,78169301,381,381,381,380,5851
20240430,101800,75940483,380,380,380,380,8
20240430,101700,75937443,380,379,380,379,40
20240430,101600,75922244,380,380,380,380,109
20240430,101500,75880824,380,380,380,380,5364
20240430,101400,73842504,379,379,379,379,0
20240430,101300,73842504,379,379,379,379,1
20240430,101200,73842125,378,378,378,378,1600
20240430,101100,73237325,380,380,380,380,5
20240430,101000,73235425,380,380,380,380,0
20240430,100900,73235425,380,380,380,380,3
20240430,100800,73234285,380,380,380,380,1001
20240430,100700,72853905,378,380,380,378,7
20240430,100600,72851257,378,378,380,378,194
20240430,100500,72777923,378,378,378,378,0
20240430,100400,72777923,378,380,380,378,24613
20240430,100300,63449585,380,380,380,380,1216
20240430,100200,62987505,380,380,380,380,9
20240430,100100,62984085,380,380,380,380,910
20240430,100000,62638285,379,380,380,379,11
20240430,095900,62634106,380,380,380,380,10
20240430,095800,62630306,380,380,380,380,47
20240430,095700,62612446,380,380,380,380,100
20240430,095600,62574446,379,380,380,379,669
20240430,095500,62320527,380,381,381,379,1037
20240430,095400,61926665,381,380,381,380,13897
20240430,095300,56643409,381,381,381,380,2116
20240430,095200,55839214,380,381,381,380,204
20240430,095100,55761691,381,381,381,381,1000
20240430,095000,55380691,381,381,381,381,2017
20240430,094900,54612214,381,381,381,381,1
20240430,094800,54611833,381,381,381,381,537
20240430,094700,54407236,380,380,380,380,1
20240430,094600,54406856,381,381,381,380,1543
20240430,094500,53818974,381,381,381,381,10
20240430,094400,53815164,381,381,381,381,3
20240430,094300,53814021,380,380,380,380,0
20240430,094200,53814021,380,380,380,380,3
20240430,094100,53812881,381,381,381,381,3
20240430,094000,53811738,381,381,381,381,999
20240430,093900,53431119,381,381,381,381,258
20240430,093800,53332821,381,380,381,380,3
20240430,093700,53331680,380,381,381,380,834
20240430,093600,53014759,380,380,380,380,3393
20240430,093500,51725419,380,382,382,380,6501
20240430,093400,49243037,382,381,382,381,11
20240430,093300,49238845,382,382,382,382,3
20240430,093200,49237699,382,382,382,382,4
20240430,093100,49236171,380,380,380,380,0
20240430,093000,49236171,380,382,382,380,408
20240430,092900,49080329,382,382,382,382,284
20240430,092800,48971841,382,380,382,380,6200
20240430,092700,46615441,380,380,381,380,11240
20240430,092600,42339003,381,381,381,381,43
20240430,092500,42322620,381,382,382,381,4040
20240430,092400,40782330,382,382,382,381,91
20240430,092300,40747575,382,382,382,382,1316
20240430,092200,40244863,382,381,382,381,16408
20240430,092100,33985968,381,382,382,381,1853
20240430,092000,33279909,382,382,382,382,216
20240430,091900,33197397,382,380,382,380,207
20240430,091800,33118731,381,382,382,380,1400
20240430,091700,32584834,382,382,382,381,6406
20240430,091600,30140743,381,381,382,381,19461
20240430,091500,22725996,381,380,381,380,13077
20240430,091400,17756735,379,379,379,379,2088
20240430,091300,16965383,379,379,379,378,6072
20240430,091200,14664098,379,380,380,379,2182
20240430,091100,13836979,380,379,380,379,501
20240430,091000,13647099,379,379,380,379,3612
20240430,090900,12274560,378,380,380,378,1727
20240430,090800,11620247,380,380,380,380,200
20240430,090700,11544247,380,379,380,379,553
20240430,090600,11334217,380,378,380,378,16
20240430,090500,11328157,378,378,378,378,263
20240430,090400,11228743,379,379,379,379,738
20240430,090300,10949041,379,379,379,379,112
20240430,090200,10906593,379,380,380,379,5018
20240430,090100,9004757,380,380,380,380,242
20240430,090000,8912797,378,383,383,377,23436