stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,194400,706050620,3280,3280,3280,3280,3558
20240430,194300,706050620,3280,3280,3280,3280,0
20240430,194200,706050620,3280,3280,3280,3280,0
20240430,194100,706050620,3280,3280,3280,3280,0
20240430,194000,706050620,3280,3280,3280,3280,0
20240430,193900,706050620,3280,3280,3280,3280,0
20240430,193800,706050620,3280,3280,3280,3280,0
20240430,193700,706050620,3280,3280,3280,3280,0
20240430,193600,706050620,3280,3280,3280,3280,0
20240430,193500,706050620,3280,3280,3280,3280,0
20240430,193400,706050620,3280,3280,3280,3280,0
20240430,193300,706050620,3280,3280,3280,3280,0
20240430,193200,706050620,3280,3280,3280,3280,0
20240430,193100,706050620,3280,3280,3280,3280,0
20240430,193000,706050620,3280,3280,3280,3280,0
20240430,192900,706050620,3280,3280,3280,3280,0
20240430,192800,706050620,3280,3280,3280,3280,0
20240430,192700,706050620,3280,3280,3280,3280,0
20240430,192600,706050620,3280,3280,3280,3280,0
20240430,192500,706050620,3280,3280,3280,3280,0
20240430,192400,706050620,3280,3280,3280,3280,0
20240430,192300,706050620,3280,3280,3280,3280,0
20240430,192200,706050620,3280,3280,3280,3280,0
20240430,192100,706050620,3280,3280,3280,3280,0
20240430,192000,706050620,3280,3280,3280,3280,0
20240430,191900,706050620,3280,3280,3280,3280,0
20240430,191800,706050620,3280,3280,3280,3280,0
20240430,191700,706050620,3280,3280,3280,3280,0
20240430,191600,706050620,3280,3280,3280,3280,0
20240430,191500,706050620,3280,3280,3280,3280,0
20240430,191400,706050620,3280,3280,3280,3280,3558
20240430,191300,706050620,3280,3280,3280,3280,0
20240430,191200,706050620,3280,3280,3280,3280,0
20240430,191100,706050620,3280,3280,3280,3280,0
20240430,191000,706050620,3280,3280,3280,3280,0
20240430,190900,706050620,3280,3280,3280,3280,0
20240430,190800,706050620,3280,3280,3280,3280,0
20240430,190700,706050620,3280,3280,3280,3280,0
20240430,190600,706050620,3280,3280,3280,3280,0
20240430,190500,706050620,3280,3280,3280,3280,0
20240430,190400,706050620,3280,3280,3280,3280,0
20240430,190300,706050620,3280,3280,3280,3280,0
20240430,190200,706050620,3280,3280,3280,3280,0
20240430,190100,706050620,3280,3280,3280,3280,0
20240430,190000,706050620,3280,3280,3280,3280,0
20240430,185900,706050620,3280,3280,3280,3280,0
20240430,185800,706050620,3280,3280,3280,3280,0
20240430,185700,706050620,3280,3280,3280,3280,0
20240430,185600,706050620,3280,3280,3280,3280,0
20240430,185500,706050620,3280,3280,3280,3280,0
20240430,185400,706050620,3280,3280,3280,3280,0
20240430,185300,706050620,3280,3280,3280,3280,0
20240430,185200,706050620,3280,3280,3280,3280,0
20240430,185100,706050620,3280,3280,3280,3280,0
20240430,185000,706050620,3280,3280,3280,3280,0
20240430,184900,706050620,3280,3280,3280,3280,0
20240430,184800,706050620,3280,3280,3280,3280,0
20240430,184700,706050620,3280,3280,3280,3280,0
20240430,184600,706050620,3280,3280,3280,3280,0
20240430,184500,706050620,3280,3280,3280,3280,0
20240430,184400,706050620,3280,3280,3280,3280,3558
20240430,184300,706050620,3280,3280,3280,3280,0
20240430,184200,706050620,3280,3280,3280,3280,0
20240430,184100,706050620,3280,3280,3280,3280,0
20240430,184000,706050620,3280,3280,3280,3280,0
20240430,183900,706050620,3280,3280,3280,3280,0
20240430,183800,706050620,3280,3280,3280,3280,0
20240430,183700,706050620,3280,3280,3280,3280,0
20240430,183600,706050620,3280,3280,3280,3280,0
20240430,183500,706050620,3280,3280,3280,3280,0
20240430,183400,706050620,3280,3280,3280,3280,0
20240430,183300,706050620,3280,3280,3280,3280,0
20240430,183200,706050620,3280,3280,3280,3280,0
20240430,183100,706050620,3280,3280,3280,3280,0
20240430,183000,706050620,3280,3280,3280,3280,0
20240430,182900,706050620,3280,3280,3280,3280,0
20240430,182800,706050620,3280,3280,3280,3280,0
20240430,182700,706050620,3280,3280,3280,3280,0
20240430,182600,706050620,3280,3280,3280,3280,0
20240430,182500,706050620,3280,3280,3280,3280,0
20240430,182400,706050620,3280,3280,3280,3280,0
20240430,182300,706050620,3280,3280,3280,3280,0
20240430,182200,706050620,3280,3280,3280,3280,0
20240430,182100,706050620,3280,3280,3280,3280,0
20240430,182000,706050620,3280,3280,3280,3280,0
20240430,181900,706050620,3280,3280,3280,3280,0
20240430,181800,706050620,3280,3280,3280,3280,0
20240430,181700,706050620,3280,3280,3280,3280,0
20240430,181600,706050620,3280,3280,3280,3280,0
20240430,181500,706050620,3280,3280,3280,3280,0
20240430,181400,706050620,3280,3280,3280,3280,3558
20240430,181300,706050620,3280,3280,3280,3280,0
20240430,181200,706050620,3280,3280,3280,3280,0
20240430,181100,706050620,3280,3280,3280,3280,0
20240430,181000,706050620,3280,3280,3280,3280,0
20240430,180900,706050620,3280,3280,3280,3280,0
20240430,180800,706050620,3280,3280,3280,3280,0
20240430,180700,706050620,3280,3280,3280,3280,0
20240430,180600,706050620,3280,3280,3280,3280,0
20240430,180500,706050620,3280,3280,3280,3280,0
20240430,180400,706050620,3280,3280,3280,3280,0
20240430,180300,706050620,3280,3280,3280,3280,0
20240430,180200,706050620,3280,3280,3280,3280,0
20240430,180100,706050620,3280,3280,3280,3280,0
20240430,180000,706050620,3280,3280,3280,3280,0
20240430,175900,706050620,3280,3280,3280,3280,0
20240430,175800,706050620,3280,3280,3280,3280,0
20240430,175700,706050620,3280,3280,3280,3280,0
20240430,175600,706050620,3280,3280,3280,3280,0
20240430,175500,706050620,3280,3280,3280,3280,0
20240430,175400,706050620,3280,3280,3280,3280,0
20240430,175300,706050620,3280,3280,3280,3280,0
20240430,175200,706050620,3280,3280,3280,3280,0
20240430,175100,706050620,3280,3280,3280,3280,0
20240430,175000,706050620,3280,3280,3280,3280,0
20240430,174900,706050620,3280,3280,3280,3280,0
20240430,174800,706050620,3280,3280,3280,3280,0
20240430,174700,706050620,3280,3280,3280,3280,0
20240430,174600,706050620,3280,3280,3280,3280,0
20240430,174500,706050620,3280,3280,3280,3280,0
20240430,174400,706050620,3280,3280,3280,3280,3558
20240430,174300,706050620,3280,3280,3280,3280,0
20240430,174200,706050620,3280,3280,3280,3280,0
20240430,174100,706050620,3280,3280,3280,3280,0
20240430,174000,706050620,3280,3280,3280,3280,0
20240430,173900,706050620,3280,3280,3280,3280,0
20240430,173800,706050620,3280,3280,3280,3280,0
20240430,173700,706050620,3280,3280,3280,3280,0
20240430,173600,706050620,3280,3280,3280,3280,0
20240430,173500,706050620,3280,3280,3280,3280,0
20240430,173400,706050620,3280,3280,3280,3280,0
20240430,173300,706050620,3280,3280,3280,3280,0
20240430,173200,706050620,3280,3280,3280,3280,0
20240430,173100,706050620,3280,3280,3280,3280,0
20240430,173000,706050620,3280,3280,3280,3280,0
20240430,172900,706050620,3280,3280,3280,3280,0
20240430,172800,706050620,3280,3280,3280,3280,0
20240430,172700,706050620,3280,3280,3280,3280,0
20240430,172600,706050620,3280,3280,3280,3280,0
20240430,172500,706050620,3280,3280,3280,3280,0
20240430,172400,706050620,3280,3280,3280,3280,0
20240430,172300,706050620,3280,3280,3280,3280,0
20240430,172200,706050620,3280,3280,3280,3280,0
20240430,172100,706050620,3280,3280,3280,3280,0
20240430,172000,706050620,3280,3280,3280,3280,0
20240430,171900,706050620,3280,3280,3280,3280,0
20240430,171800,706050620,3280,3280,3280,3280,0
20240430,171700,706050620,3280,3280,3280,3280,0
20240430,171600,706050620,3280,3280,3280,3280,0
20240430,171500,706050620,3280,3280,3280,3280,0
20240430,171400,706050620,3280,3280,3280,3280,3558
20240430,171300,706050620,3280,3280,3280,3280,0
20240430,171200,706050620,3280,3280,3280,3280,0
20240430,171100,706050620,3280,3280,3280,3280,0
20240430,171000,706050620,3280,3280,3280,3280,0
20240430,170900,706050620,3280,3280,3280,3280,0
20240430,170800,706050620,3280,3280,3280,3280,0
20240430,170700,706050620,3280,3280,3280,3280,0
20240430,170600,706050620,3280,3280,3280,3280,0
20240430,170500,706050620,3280,3280,3280,3280,0
20240430,170400,706050620,3280,3280,3280,3280,0
20240430,170300,706050620,3280,3280,3280,3280,0
20240430,170200,706050620,3280,3280,3280,3280,0
20240430,170100,706050620,3280,3280,3280,3280,0
20240430,170000,706050620,3280,3280,3280,3280,0
20240430,165900,706050620,3280,3280,3280,3280,0
20240430,165800,706050620,3280,3280,3280,3280,0
20240430,165700,706050620,3280,3280,3280,3280,0
20240430,165600,706050620,3280,3280,3280,3280,0
20240430,165500,706050620,3280,3280,3280,3280,0
20240430,165400,706050620,3280,3280,3280,3280,0
20240430,165300,706050620,3280,3280,3280,3280,0
20240430,165200,706050620,3280,3280,3280,3280,0
20240430,165100,706050620,3280,3280,3280,3280,0
20240430,165000,706050620,3280,3280,3280,3280,0
20240430,164900,706050620,3280,3280,3280,3280,0
20240430,164800,706050620,3280,3280,3280,3280,0
20240430,164700,706050620,3280,3280,3280,3280,0
20240430,164600,706050620,3280,3280,3280,3280,0
20240430,164500,706050620,3280,3280,3280,3280,0
20240430,164400,706050620,3280,3280,3280,3280,3558
20240430,164300,706050620,3280,3280,3280,3280,0
20240430,164200,706050620,3280,3280,3280,3280,0
20240430,164100,706050620,3280,3280,3280,3280,0
20240430,164000,706050620,3280,3280,3280,3280,0
20240430,163900,706050620,3280,3280,3280,3280,0
20240430,163800,706050620,3280,3280,3280,3280,0
20240430,163700,706050620,3280,3280,3280,3280,0
20240430,163600,706050620,3280,3280,3280,3280,0
20240430,163500,706050620,3280,3280,3280,3280,0
20240430,163400,706050620,3280,3280,3280,3280,0
20240430,163300,706050620,3280,3280,3280,3280,0
20240430,163200,706050620,3280,3280,3280,3280,0
20240430,163100,706050620,3280,3280,3280,3280,0
20240430,163000,706050620,3280,3280,3280,3280,0
20240430,162900,706050620,3280,3280,3280,3280,0
20240430,162800,706050620,3280,3280,3280,3280,0
20240430,162700,706050620,3280,3280,3280,3280,0
20240430,162600,706050620,3280,3280,3280,3280,0
20240430,162500,706050620,3280,3280,3280,3280,0
20240430,162400,706050620,3280,3280,3280,3280,0
20240430,162300,706050620,3280,3280,3280,3280,0
20240430,162200,706050620,3280,3280,3280,3280,0
20240430,162100,706050620,3280,3280,3280,3280,0
20240430,162000,706050620,3280,3280,3280,3280,0
20240430,161900,706050620,3280,3280,3280,3280,0
20240430,161800,706050620,3280,3280,3280,3280,0
20240430,161700,706050620,3280,3280,3280,3280,0
20240430,161600,706050620,3280,3280,3280,3280,0
20240430,161500,706050620,3280,3280,3280,3280,0
20240430,161400,706050620,3280,3280,3280,3280,3558
20240430,161300,706050620,3280,3280,3280,3280,0
20240430,161200,706050620,3280,3280,3280,3280,0
20240430,161100,706050620,3280,3280,3280,3280,0
20240430,161000,706050620,3280,3280,3280,3280,0
20240430,160900,706050620,3280,3280,3280,3280,0
20240430,160800,706050620,3280,3280,3280,3280,0
20240430,160700,706050620,3280,3280,3280,3280,0
20240430,160600,706050620,3280,3280,3280,3280,0
20240430,160500,706050620,3280,3280,3280,3280,0
20240430,160400,706050620,3280,3280,3280,3280,0
20240430,160300,706050620,3280,3280,3280,3280,0
20240430,160200,706050620,3280,3280,3280,3280,0
20240430,160100,706050620,3280,3280,3280,3280,0
20240430,160000,706050620,3280,3280,3280,3280,0
20240430,155900,706050620,3280,3280,3280,3280,0
20240430,155800,706050620,3280,3280,3280,3280,0
20240430,155700,706050620,3280,3280,3280,3280,0
20240430,155600,706050620,3280,3280,3280,3280,0
20240430,155500,706050620,3280,3280,3280,3280,0
20240430,155400,706050620,3280,3280,3280,3280,0
20240430,155300,706050620,3280,3280,3280,3280,0
20240430,155200,706050620,3280,3280,3280,3280,0
20240430,155100,706050620,3280,3280,3280,3280,0
20240430,155000,706050620,3280,3280,3280,3280,0
20240430,154900,706050620,3280,3280,3280,3280,0
20240430,154800,706050620,3280,3280,3280,3280,0
20240430,154700,706050620,3280,3280,3280,3280,0
20240430,154600,706050620,3280,3280,3280,3280,0
20240430,154500,706050620,3280,3280,3280,3280,0
20240430,154400,706050620,3280,3280,3280,3280,3558
20240430,154300,706050620,3280,3280,3280,3280,0
20240430,154200,706050620,3280,3280,3280,3280,0
20240430,154100,706050620,3280,3280,3280,3280,0
20240430,154000,706050620,3280,3280,3280,3280,0
20240430,153900,706050620,3280,3280,3280,3280,0
20240430,153800,706050620,3280,3280,3280,3280,0
20240430,153700,706050620,3280,3280,3280,3280,0
20240430,153600,706050620,3280,3280,3280,3280,0
20240430,153500,706050620,3280,3280,3280,3280,0
20240430,153400,706050620,3280,3280,3280,3280,0
20240430,153300,706050620,3280,3280,3280,3280,0
20240430,153200,706050620,3280,3280,3280,3280,0
20240430,153100,706050620,3280,3280,3280,3280,0
20240430,153000,706050620,3280,3280,3280,3280,3558
20240430,152900,694380380,3280,3280,3280,3280,0
20240430,152800,694380380,3280,3280,3280,3280,0
20240430,152700,694380380,3280,3280,3280,3280,0
20240430,152600,694380380,3280,3280,3280,3280,0
20240430,152500,694380380,3280,3280,3280,3280,0
20240430,152400,694380380,3280,3280,3280,3280,0
20240430,152300,694380380,3280,3280,3280,3280,0
20240430,152200,694380380,3280,3280,3280,3280,0
20240430,152100,694380380,3280,3280,3280,3280,0
20240430,152000,694380380,3280,3280,3280,3280,0
20240430,151900,694380380,3280,3285,3285,3280,22
20240430,151800,694308215,3265,3265,3265,3265,500
20240430,151700,692675715,3260,3280,3280,3260,1439
20240430,151600,687962075,3265,3265,3265,3265,358
20240430,151500,686793205,3280,3280,3280,3280,62
20240430,151400,686589845,3280,3280,3280,3280,0
20240430,151300,686589845,3280,3280,3280,3280,0
20240430,151200,686589845,3280,3275,3280,3275,1500
20240430,151100,681673590,3275,3275,3275,3275,0
20240430,151000,681673590,3275,3275,3275,3275,0
20240430,150900,681673590,3275,3275,3275,3275,0
20240430,150800,681673590,3275,3280,3280,3275,1049
20240430,150700,678237810,3275,3280,3280,3275,1800
20240430,150600,672339810,3275,3270,3275,3270,2412
20240430,150500,664444970,3270,3270,3270,3270,0
20240430,150400,664444970,3270,3270,3270,3270,0
20240430,150300,664444970,3270,3270,3270,3270,500
20240430,150200,662809970,3250,3250,3250,3250,0
20240430,150100,662809970,3250,3250,3250,3250,207
20240430,150000,662137220,3260,3260,3260,3260,0
20240430,145900,662137220,3260,3260,3260,3260,0
20240430,145800,662137220,3260,3260,3260,3260,1
20240430,145700,662133960,3260,3260,3260,3260,177
20240430,145600,661556940,3260,3260,3260,3260,20
20240430,145500,661491740,3260,3260,3260,3260,1
20240430,145400,661488480,3250,3250,3250,3250,0
20240430,145300,661488480,3250,3250,3250,3250,1059
20240430,145200,658046730,3250,3250,3250,3250,0
20240430,145100,658046730,3250,3250,3250,3250,0
20240430,145000,658046730,3250,3250,3250,3250,2
20240430,144900,658040230,3235,3235,3235,3235,0
20240430,144800,658040230,3235,3235,3235,3235,0
20240430,144700,658040230,3235,3235,3235,3235,0
20240430,144600,658040230,3235,3240,3260,3235,663
20240430,144500,655892880,3250,3250,3250,3250,424
20240430,144400,654514880,3270,3270,3270,3270,0
20240430,144300,654514880,3270,3270,3270,3270,0
20240430,144200,654514880,3270,3270,3270,3270,0
20240430,144100,654514880,3270,3270,3270,3270,0
20240430,144000,654514880,3270,3270,3270,3270,0
20240430,143900,654514880,3270,3270,3270,3270,1
20240430,143800,654511610,3250,3250,3250,3250,0
20240430,143700,654511610,3250,3250,3250,3250,30
20240430,143600,654414110,3250,3250,3250,3250,0
20240430,143500,654414110,3250,3250,3250,3250,0
20240430,143400,654414110,3250,3250,3250,3250,0
20240430,143300,654414110,3250,3250,3250,3250,0
20240430,143200,654414110,3250,3250,3250,3250,0
20240430,143100,654414110,3250,3250,3250,3250,100
20240430,143000,654089110,3250,3250,3250,3250,253
20240430,142900,653266860,3265,3265,3265,3265,1500
20240430,142800,648369360,3265,3265,3265,3265,0
20240430,142700,648369360,3265,3265,3265,3265,10
20240430,142600,648336710,3275,3275,3275,3275,0
20240430,142500,648336710,3275,3275,3275,3275,0
20240430,142400,648336710,3275,3275,3275,3275,0
20240430,142300,648336710,3275,3275,3275,3275,0
20240430,142200,648336710,3275,3250,3275,3250,1200
20240430,142100,644436685,3250,3255,3255,3250,367
20240430,142000,643242600,3255,3255,3255,3255,0
20240430,141900,643242600,3255,3255,3255,3255,710
20240430,141800,640931550,3280,3280,3280,3280,0
20240430,141700,640931550,3280,3280,3280,3280,0
20240430,141600,640931550,3280,3280,3280,3280,0
20240430,141500,640931550,3280,3280,3280,3280,0
20240430,141400,640931550,3280,3280,3280,3280,0
20240430,141300,640931550,3280,3280,3280,3280,0
20240430,141200,640931550,3280,3280,3280,3280,0
20240430,141100,640931550,3280,3280,3280,3280,0
20240430,141000,640931550,3280,3280,3280,3280,0
20240430,140900,640931550,3280,3280,3280,3280,500
20240430,140800,639291550,3280,3280,3280,3280,0
20240430,140700,639291550,3280,3280,3280,3280,0
20240430,140600,639291550,3280,3280,3280,3280,0
20240430,140500,639291550,3280,3280,3280,3280,0
20240430,140400,639291550,3280,3280,3280,3280,0
20240430,140300,639291550,3280,3280,3280,3280,0
20240430,140200,639291550,3280,3280,3280,3280,100
20240430,140100,638963550,3280,3265,3280,3265,793
20240430,140000,636365570,3260,3245,3260,3245,2976
20240430,135900,626689330,3250,3250,3250,3250,0
20240430,135800,626689330,3250,3245,3250,3245,11
20240430,135700,626653630,3240,3240,3240,3240,0
20240430,135600,626653630,3240,3240,3240,3240,0
20240430,135500,626653630,3240,3240,3240,3240,174
20240430,135400,626089870,3240,3240,3240,3240,226
20240430,135300,625357630,3240,3240,3240,3240,50
20240430,135200,625195630,3240,3240,3240,3240,0
20240430,135100,625195630,3240,3240,3240,3240,341
20240430,135000,624090790,3240,3240,3240,3240,0
20240430,134900,624090790,3240,3240,3240,3240,0
20240430,134800,624090790,3240,3240,3240,3240,0
20240430,134700,624090790,3240,3240,3240,3240,0
20240430,134600,624090790,3240,3240,3240,3240,400
20240430,134500,622794790,3240,3240,3240,3240,0
20240430,134400,622794790,3240,3240,3240,3240,0
20240430,134300,622794790,3240,3240,3240,3240,42
20240430,134200,622658710,3260,3260,3260,3260,0
20240430,134100,622658710,3260,3260,3260,3260,0
20240430,134000,622658710,3260,3260,3260,3260,0
20240430,133900,622658710,3260,3260,3260,3260,0
20240430,133800,622658710,3260,3260,3260,3260,0
20240430,133700,622658710,3260,3260,3260,3260,0
20240430,133600,622658710,3260,3260,3260,3260,0
20240430,133500,622658710,3260,3260,3260,3260,0
20240430,133400,622658710,3260,3260,3260,3260,0
20240430,133300,622658710,3260,3260,3260,3260,0
20240430,133200,622658710,3260,3260,3260,3260,10
20240430,133100,622626110,3260,3260,3260,3260,0
20240430,133000,622626110,3260,3260,3260,3260,0
20240430,132900,622626110,3260,3260,3260,3260,10
20240430,132800,622593510,3260,3260,3260,3260,0
20240430,132700,622593510,3260,3260,3260,3260,0
20240430,132600,622593510,3260,3260,3260,3260,0
20240430,132500,622593510,3260,3260,3260,3260,0
20240430,132400,622593510,3260,3260,3260,3260,0
20240430,132300,622593510,3260,3260,3260,3260,4
20240430,132200,622580470,3240,3240,3240,3240,0
20240430,132100,622580470,3240,3240,3240,3240,0
20240430,132000,622580470,3240,3240,3240,3240,0
20240430,131900,622580470,3240,3240,3240,3240,0
20240430,131800,622580470,3240,3240,3240,3240,1500
20240430,131700,617720470,3240,3240,3240,3240,0
20240430,131600,617720470,3240,3240,3240,3240,0
20240430,131500,617720470,3240,3240,3240,3240,1500
20240430,131400,612860470,3245,3245,3245,3245,200
20240430,131300,612211470,3240,3235,3240,3235,2189
20240430,131200,605121055,3235,3235,3235,3235,1
20240430,131100,605117820,3235,3235,3235,3235,501
20240430,131000,603497085,3225,3225,3225,3225,0
20240430,130900,603497085,3225,3225,3225,3225,0
20240430,130800,603497085,3225,3225,3225,3225,0
20240430,130700,603497085,3225,3225,3225,3225,200
20240430,130600,602852085,3235,3235,3235,3235,0
20240430,130500,602852085,3235,3235,3235,3235,0
20240430,130400,602852085,3235,3235,3235,3235,2
20240430,130300,602845615,3225,3225,3225,3225,217
20240430,130200,602145790,3235,3245,3245,3220,502
20240430,130100,600529275,3225,3235,3245,3225,4649
20240430,130000,585527595,3245,3235,3245,3235,601
20240430,125900,583583350,3245,3245,3245,3245,405
20240430,125800,582269125,3245,3245,3245,3245,0
20240430,125700,582269125,3245,3245,3245,3245,0
20240430,125600,582269125,3245,3245,3245,3245,0
20240430,125500,582269125,3245,3245,3245,3245,2
20240430,125400,582262635,3245,3245,3245,3245,220
20240430,125300,581548735,3245,3245,3245,3245,8
20240430,125200,581522775,3250,3250,3250,3250,0
20240430,125100,581522775,3250,3250,3250,3250,51
20240430,125000,581357025,3245,3245,3250,3245,101
20240430,124900,581029275,3245,3235,3245,3235,755
20240430,124800,578585580,3230,3215,3230,3215,4340
20240430,124700,564571165,3210,3210,3210,3210,1
20240430,124600,564567955,3215,3220,3220,3215,2
20240430,124500,564561520,3220,3225,3225,3220,2
20240430,124400,564555075,3200,3230,3230,3200,8382
20240430,124300,537693005,3225,3225,3225,3225,20
20240430,124200,537628505,3230,3230,3230,3230,0
20240430,124100,537628505,3230,3230,3230,3230,1
20240430,124000,537625275,3215,3220,3220,3215,40
20240430,123900,537496625,3230,3230,3230,3230,0
20240430,123800,537496625,3230,3230,3230,3230,65
20240430,123700,537286675,3230,3230,3230,3230,0
20240430,123600,537286675,3230,3230,3230,3230,300
20240430,123500,536317675,3230,3230,3230,3230,275
20240430,123400,535429425,3230,3230,3230,3230,0
20240430,123300,535429425,3230,3230,3230,3230,0
20240430,123200,535429425,3230,3230,3230,3230,1
20240430,123100,535426195,3230,3230,3230,3230,50
20240430,123000,535264695,3230,3230,3230,3230,10
20240430,122900,535232395,3230,3225,3230,3215,3417
20240430,122800,524225760,3230,3230,3230,3230,1551
20240430,122700,519216030,3235,3235,3235,3235,10
20240430,122600,519183680,3235,3235,3235,3235,10
20240430,122500,519151330,3235,3235,3235,3235,0
20240430,122400,519151330,3235,3235,3235,3235,129
20240430,122300,518734015,3235,3235,3235,3235,1
20240430,122200,518730780,3230,3230,3230,3230,0
20240430,122100,518730780,3230,3230,3230,3230,0
20240430,122000,518730780,3230,3230,3230,3230,0
20240430,121900,518730780,3230,3225,3230,3225,326
20240430,121800,517679375,3230,3230,3230,3230,2
20240430,121700,517672915,3235,3235,3235,3235,0
20240430,121600,517672915,3235,3235,3235,3235,1
20240430,121500,517669680,3235,3235,3235,3235,10
20240430,121400,517637330,3235,3235,3235,3235,0
20240430,121300,517637330,3235,3235,3235,3235,1
20240430,121200,517634095,3250,3230,3250,3220,413
20240430,121100,516302610,3215,3215,3215,3215,0
20240430,121000,516302610,3215,3225,3225,3215,2258
20240430,120900,509030280,3230,3230,3230,3230,0
20240430,120800,509030280,3230,3230,3230,3230,5
20240430,120700,509014130,3230,3230,3230,3230,200
20240430,120600,508368130,3230,3230,3230,3230,0
20240430,120500,508368130,3230,3230,3230,3230,800
20240430,120400,505784130,3235,3235,3235,3235,1182
20240430,120300,501960360,3240,3240,3240,3240,0
20240430,120200,501960360,3240,3250,3250,3240,2536
20240430,120100,493735810,3250,3260,3260,3250,2547
20240430,120000,485454895,3265,3265,3265,3265,1
20240430,115900,485451630,3265,3265,3265,3265,12
20240430,115800,485412450,3280,3280,3280,3280,0
20240430,115700,485412450,3280,3280,3280,3280,10
20240430,115600,485379650,3280,3280,3280,3280,0
20240430,115500,485379650,3280,3280,3280,3280,0
20240430,115400,485379650,3280,3280,3280,3280,5
20240430,115300,485363250,3280,3280,3280,3280,50
20240430,115200,485199250,3280,3280,3280,3280,50
20240430,115100,485035250,3290,3290,3290,3290,0
20240430,115000,485035250,3290,3290,3290,3290,0
20240430,114900,485035250,3290,3290,3290,3290,0
20240430,114800,485035250,3290,3290,3290,3290,1
20240430,114700,485031960,3290,3290,3290,3290,0
20240430,114600,485031960,3290,3290,3290,3290,0
20240430,114500,485031960,3290,3290,3290,3290,0
20240430,114400,485031960,3290,3290,3290,3290,0
20240430,114300,485031960,3290,3290,3290,3290,0
20240430,114200,485031960,3290,3290,3290,3290,0
20240430,114100,485031960,3290,3290,3290,3290,0
20240430,114000,485031960,3290,3290,3290,3290,0
20240430,113900,485031960,3290,3290,3290,3290,1
20240430,113800,485028670,3265,3265,3265,3265,287
20240430,113700,484091615,3265,3265,3265,3265,0
20240430,113600,484091615,3265,3265,3265,3265,47
20240430,113500,483938160,3265,3265,3265,3265,54
20240430,113400,483761850,3265,3265,3265,3265,0
20240430,113300,483761850,3265,3265,3265,3265,0
20240430,113200,483761850,3265,3265,3265,3265,1
20240430,113100,483758585,3255,3255,3255,3255,0
20240430,113000,483758585,3255,3255,3255,3255,0
20240430,112900,483758585,3255,3255,3255,3255,307
20240430,112800,482759300,3255,3265,3265,3255,2527
20240430,112700,474520920,3275,3275,3275,3275,1
20240430,112600,474517645,3265,3265,3265,3265,0
20240430,112500,474517645,3265,3270,3270,3265,203
20240430,112400,473854835,3270,3270,3270,3270,0
20240430,112300,473854835,3270,3270,3270,3270,0
20240430,112200,473854835,3270,3270,3270,3270,1
20240430,112100,473851565,3275,3275,3275,3275,0
20240430,112000,473851565,3275,3275,3275,3275,0
20240430,111900,473851565,3275,3275,3275,3275,0
20240430,111800,473851565,3275,3275,3275,3275,0
20240430,111700,473851565,3275,3275,3275,3275,0
20240430,111600,473851565,3275,3275,3275,3275,0
20240430,111500,473851565,3275,3275,3275,3275,0
20240430,111400,473851565,3275,3265,3275,3260,310
20240430,111300,472839555,3275,3275,3275,3275,1
20240430,111200,472836280,3265,3265,3265,3265,0
20240430,111100,472836280,3265,3265,3265,3265,261
20240430,111000,471984115,3275,3275,3275,3275,0
20240430,110900,471984115,3275,3275,3275,3275,0
20240430,110800,471984115,3275,3275,3275,3275,0
20240430,110700,471984115,3275,3275,3275,3275,0
20240430,110600,471984115,3275,3275,3275,3275,160
20240430,110500,471460115,3280,3280,3280,3280,0
20240430,110400,471460115,3280,3280,3280,3280,0
20240430,110300,471460115,3280,3280,3280,3280,4
20240430,110200,471446995,3275,3275,3275,3275,265
20240430,110100,470579120,3270,3275,3275,3270,79
20240430,110000,470320780,3265,3265,3265,3265,0
20240430,105900,470320780,3265,3265,3265,3265,0
20240430,105800,470320780,3265,3270,3270,3265,185
20240430,105700,469716605,3270,3275,3275,3270,31
20240430,105600,469615120,3280,3280,3280,3280,1
20240430,105500,469611840,3280,3280,3280,3280,30
20240430,105400,469513440,3275,3275,3275,3275,0
20240430,105300,469513440,3275,3275,3275,3275,0
20240430,105200,469513440,3275,3275,3275,3275,0
20240430,105100,469513440,3275,3275,3275,3275,0
20240430,105000,469513440,3275,3270,3275,3270,59
20240430,104900,469320390,3275,3275,3275,3275,1500
20240430,104800,464407890,3275,3275,3275,3275,0
20240430,104700,464407890,3275,3275,3275,3275,0
20240430,104600,464407890,3275,3275,3275,3275,0
20240430,104500,464407890,3275,3285,3285,3275,1250
20240430,104400,460310625,3270,3270,3270,3270,0
20240430,104300,460310625,3270,3295,3295,3270,890
20240430,104200,457389510,3320,3320,3320,3320,0
20240430,104100,457389510,3320,3295,3320,3295,101
20240430,104000,457056690,3295,3295,3295,3295,1
20240430,103900,457053395,3295,3295,3295,3295,220
20240430,103800,456328495,3295,3290,3295,3290,1399
20240430,103700,451720790,3285,3285,3285,3285,0
20240430,103600,451720790,3285,3285,3285,3285,419
20240430,103500,450344375,3275,3275,3275,3275,297
20240430,103400,449371700,3285,3285,3285,3285,0
20240430,103300,449371700,3285,3285,3285,3285,120
20240430,103200,448977500,3285,3285,3285,3285,0
20240430,103100,448977500,3285,3285,3285,3285,0
20240430,103000,448977500,3285,3285,3285,3285,400
20240430,102900,447663500,3285,3285,3285,3285,0
20240430,102800,447663500,3285,3285,3285,3285,1
20240430,102700,447660215,3280,3280,3280,3280,0
20240430,102600,447660215,3280,3280,3280,3280,100
20240430,102500,447332215,3280,3280,3280,3280,100
20240430,102400,447004215,3255,3255,3255,3255,1953
20240430,102300,440647200,3255,3255,3255,3255,0
20240430,102200,440647200,3255,3255,3255,3255,2547
20240430,102100,432356715,3255,3250,3255,3250,9272
20240430,102000,402221425,3255,3255,3255,3255,0
20240430,101900,402221425,3255,3255,3255,3255,0
20240430,101800,402221425,3255,3255,3255,3255,0
20240430,101700,402221425,3255,3255,3255,3255,999
20240430,101600,398969680,3255,3270,3270,3255,2423
20240430,101500,391076380,3260,3260,3260,3260,0
20240430,101400,391076380,3260,3260,3260,3260,0
20240430,101300,391076380,3260,3260,3260,3260,0
20240430,101200,391076380,3260,3260,3260,3260,23
20240430,101100,391001400,3260,3260,3260,3260,0
20240430,101000,391001400,3260,3260,3260,3260,1
20240430,100900,390998140,3280,3280,3280,3280,1
20240430,100800,390994860,3265,3285,3285,3265,974
20240430,100700,387811385,3285,3285,3285,3285,0
20240430,100600,387811385,3285,3285,3285,3285,59
20240430,100500,387617570,3290,3290,3290,3280,52
20240430,100400,387446990,3295,3295,3295,3295,0
20240430,100300,387446990,3295,3295,3295,3295,1
20240430,100200,387443695,3285,3260,3285,3260,4018
20240430,100100,374293790,3260,3260,3260,3260,24
20240430,100000,374215550,3260,3265,3265,3260,467
20240430,095900,372693125,3260,3260,3260,3260,610
20240430,095800,370704525,3260,3260,3260,3260,810
20240430,095700,368063925,3260,3260,3260,3260,10
20240430,095600,368031325,3265,3265,3265,3265,0
20240430,095500,368031325,3265,3265,3265,3265,2
20240430,095400,368024795,3265,3265,3265,3265,1
20240430,095300,368021530,3265,3265,3265,3260,485
20240430,095200,366439505,3270,3275,3275,3250,7
20240430,095100,366416710,3255,3260,3280,3255,3573
20240430,095000,354744470,3255,3260,3260,3255,593
20240430,094900,352811320,3275,3275,3275,3275,0
20240430,094800,352811320,3275,3275,3275,3270,11
20240430,094700,352775320,3280,3280,3280,3280,0
20240430,094600,352775320,3280,3280,3280,3280,151
20240430,094500,352280040,3280,3280,3280,3280,5
20240430,094400,352263640,3260,3285,3285,3260,6
20240430,094300,352244055,3285,3285,3285,3285,1
20240430,094200,352240770,3260,3265,3285,3260,539
20240430,094100,350482015,3285,3285,3285,3285,6
20240430,094000,350462305,3285,3290,3290,3265,131
20240430,093900,350033445,3290,3290,3300,3290,2001
20240430,093800,343437155,3280,3280,3280,3280,179
20240430,093700,342850035,3300,3300,3300,3285,1230
20240430,093600,338805495,3300,3285,3300,3285,100
20240430,093500,338476120,3285,3285,3285,3285,0
20240430,093400,338476120,3285,3285,3285,3285,1
20240430,093300,338472835,3285,3285,3285,3285,1
20240430,093200,338469550,3285,3285,3285,3285,40
20240430,093100,338338150,3285,3285,3285,3285,300
20240430,093000,337352650,3285,3285,3285,3280,30
20240430,092900,337254120,3285,3285,3285,3285,400
20240430,092800,335940120,3300,3265,3300,3260,946
20240430,092700,332851010,3260,3260,3260,3260,30
20240430,092600,332753210,3260,3225,3260,3225,6374
20240430,092500,312130515,3215,3205,3215,3200,9238
20240430,092400,282548400,3205,3210,3210,3205,1598
20240430,092300,277424550,3215,3205,3220,3200,321
20240430,092200,276396415,3200,3210,3215,3200,2734
20240430,092100,267635490,3200,3240,3240,3200,11029
20240430,092000,232147675,3240,3245,3245,3240,3790
20240430,091900,219854970,3270,3250,3270,3245,601
20240430,091800,217898980,3250,3250,3250,3250,41
20240430,091700,217765730,3250,3250,3250,3250,326
20240430,091600,216706230,3250,3270,3270,3250,122
20240430,091500,216309610,3260,3225,3260,3200,21733
20240430,091400,146388950,3225,3260,3260,3225,16337
20240430,091300,93326025,3255,3310,3310,3255,12265
20240430,091200,53029125,3310,3330,3340,3310,2865
20240430,091100,43511965,3350,3355,3355,3345,1640
20240430,091000,38024215,3355,3355,3355,3355,2969
20240430,090900,28063220,3345,3345,3345,3345,1500
20240430,090800,23045720,3365,3395,3395,3310,2674
20240430,090700,14070750,3395,3395,3395,3395,1
20240430,090600,14067355,3390,3390,3390,3390,136
20240430,090500,13606315,3385,3385,3385,3385,120
20240430,090400,13200115,3390,3390,3390,3380,3
20240430,090300,13189955,3365,3395,3395,3365,2091
20240430,090200,6111835,3400,3405,3405,3400,36
20240430,090100,5989320,3405,3415,3445,3405,1040
20240430,090000,2424000,3405,3400,3405,3400,712