stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,200100,152768221,1800,1800,1800,1800,6653
20240430,200000,152768221,1800,1800,1800,1800,0
20240430,195900,152768221,1800,1800,1800,1800,0
20240430,195800,152768221,1800,1800,1800,1800,0
20240430,195700,152768221,1800,1800,1800,1800,0
20240430,195600,152768221,1800,1800,1800,1800,0
20240430,195500,152768221,1800,1800,1800,1800,0
20240430,195400,152768221,1800,1800,1800,1800,0
20240430,195300,152768221,1800,1800,1800,1800,0
20240430,195200,152768221,1800,1800,1800,1800,0
20240430,195100,152768221,1800,1800,1800,1800,0
20240430,195000,152768221,1800,1800,1800,1800,0
20240430,194900,152768221,1800,1800,1800,1800,0
20240430,194800,152768221,1800,1800,1800,1800,0
20240430,194700,152768221,1800,1800,1800,1800,0
20240430,194600,152768221,1800,1800,1800,1800,0
20240430,194500,152768221,1800,1800,1800,1800,0
20240430,194400,152768221,1800,1800,1800,1800,0
20240430,194300,152768221,1800,1800,1800,1800,0
20240430,194200,152768221,1800,1800,1800,1800,0
20240430,194100,152768221,1800,1800,1800,1800,0
20240430,194000,152768221,1800,1800,1800,1800,0
20240430,193900,152768221,1800,1800,1800,1800,0
20240430,193800,152768221,1800,1800,1800,1800,0
20240430,193700,152768221,1800,1800,1800,1800,0
20240430,193600,152768221,1800,1800,1800,1800,0
20240430,193500,152768221,1800,1800,1800,1800,0
20240430,193400,152768221,1800,1800,1800,1800,0
20240430,193300,152768221,1800,1800,1800,1800,0
20240430,193200,152768221,1800,1800,1800,1800,0
20240430,193100,152768221,1800,1800,1800,1800,6653
20240430,193000,152768221,1800,1800,1800,1800,0
20240430,192900,152768221,1800,1800,1800,1800,0
20240430,192800,152768221,1800,1800,1800,1800,0
20240430,192700,152768221,1800,1800,1800,1800,0
20240430,192600,152768221,1800,1800,1800,1800,0
20240430,192500,152768221,1800,1800,1800,1800,0
20240430,192400,152768221,1800,1800,1800,1800,0
20240430,192300,152768221,1800,1800,1800,1800,0
20240430,192200,152768221,1800,1800,1800,1800,0
20240430,192100,152768221,1800,1800,1800,1800,0
20240430,192000,152768221,1800,1800,1800,1800,0
20240430,191900,152768221,1800,1800,1800,1800,0
20240430,191800,152768221,1800,1800,1800,1800,0
20240430,191700,152768221,1800,1800,1800,1800,0
20240430,191600,152768221,1800,1800,1800,1800,0
20240430,191500,152768221,1800,1800,1800,1800,0
20240430,191400,152768221,1800,1800,1800,1800,0
20240430,191300,152768221,1800,1800,1800,1800,0
20240430,191200,152768221,1800,1800,1800,1800,0
20240430,191100,152768221,1800,1800,1800,1800,0
20240430,191000,152768221,1800,1800,1800,1800,0
20240430,190900,152768221,1800,1800,1800,1800,0
20240430,190800,152768221,1800,1800,1800,1800,0
20240430,190700,152768221,1800,1800,1800,1800,0
20240430,190600,152768221,1800,1800,1800,1800,0
20240430,190500,152768221,1800,1800,1800,1800,0
20240430,190400,152768221,1800,1800,1800,1800,0
20240430,190300,152768221,1800,1800,1800,1800,0
20240430,190200,152768221,1800,1800,1800,1800,0
20240430,190100,152768221,1800,1800,1800,1800,6653
20240430,190000,152768221,1800,1800,1800,1800,0
20240430,185900,152768221,1800,1800,1800,1800,0
20240430,185800,152768221,1800,1800,1800,1800,0
20240430,185700,152768221,1800,1800,1800,1800,0
20240430,185600,152768221,1800,1800,1800,1800,0
20240430,185500,152768221,1800,1800,1800,1800,0
20240430,185400,152768221,1800,1800,1800,1800,0
20240430,185300,152768221,1800,1800,1800,1800,0
20240430,185200,152768221,1800,1800,1800,1800,0
20240430,185100,152768221,1800,1800,1800,1800,0
20240430,185000,152768221,1800,1800,1800,1800,0
20240430,184900,152768221,1800,1800,1800,1800,0
20240430,184800,152768221,1800,1800,1800,1800,0
20240430,184700,152768221,1800,1800,1800,1800,0
20240430,184600,152768221,1800,1800,1800,1800,0
20240430,184500,152768221,1800,1800,1800,1800,0
20240430,184400,152768221,1800,1800,1800,1800,0
20240430,184300,152768221,1800,1800,1800,1800,0
20240430,184200,152768221,1800,1800,1800,1800,0
20240430,184100,152768221,1800,1800,1800,1800,0
20240430,184000,152768221,1800,1800,1800,1800,0
20240430,183900,152768221,1800,1800,1800,1800,0
20240430,183800,152768221,1800,1800,1800,1800,0
20240430,183700,152768221,1800,1800,1800,1800,0
20240430,183600,152768221,1800,1800,1800,1800,0
20240430,183500,152768221,1800,1800,1800,1800,0
20240430,183400,152768221,1800,1800,1800,1800,0
20240430,183300,152768221,1800,1800,1800,1800,0
20240430,183200,152768221,1800,1800,1800,1800,0
20240430,183100,152768221,1800,1800,1800,1800,6653
20240430,183000,152768221,1800,1800,1800,1800,0
20240430,182900,152768221,1800,1800,1800,1800,0
20240430,182800,152768221,1800,1800,1800,1800,0
20240430,182700,152768221,1800,1800,1800,1800,0
20240430,182600,152768221,1800,1800,1800,1800,0
20240430,182500,152768221,1800,1800,1800,1800,0
20240430,182400,152768221,1800,1800,1800,1800,0
20240430,182300,152768221,1800,1800,1800,1800,0
20240430,182200,152768221,1800,1800,1800,1800,0
20240430,182100,152768221,1800,1800,1800,1800,0
20240430,182000,152768221,1800,1800,1800,1800,0
20240430,181900,152768221,1800,1800,1800,1800,0
20240430,181800,152768221,1800,1800,1800,1800,0
20240430,181700,152768221,1800,1800,1800,1800,0
20240430,181600,152768221,1800,1800,1800,1800,0
20240430,181500,152768221,1800,1800,1800,1800,0
20240430,181400,152768221,1800,1800,1800,1800,0
20240430,181300,152768221,1800,1800,1800,1800,0
20240430,181200,152768221,1800,1800,1800,1800,0
20240430,181100,152768221,1800,1800,1800,1800,0
20240430,181000,152768221,1800,1800,1800,1800,0
20240430,180900,152768221,1800,1800,1800,1800,0
20240430,180800,152768221,1800,1800,1800,1800,0
20240430,180700,152768221,1800,1800,1800,1800,0
20240430,180600,152768221,1800,1800,1800,1800,0
20240430,180500,152768221,1800,1800,1800,1800,0
20240430,180400,152768221,1800,1800,1800,1800,0
20240430,180300,152768221,1800,1800,1800,1800,0
20240430,180200,152768221,1800,1800,1800,1800,0
20240430,180100,152768221,1800,1800,1800,1800,6653
20240430,180000,152768221,1800,1800,1800,1800,0
20240430,175900,152768221,1800,1800,1800,1800,0
20240430,175800,152768221,1800,1800,1800,1800,0
20240430,175700,152768221,1800,1800,1800,1800,0
20240430,175600,152768221,1800,1800,1800,1800,0
20240430,175500,152768221,1800,1800,1800,1800,0
20240430,175400,152768221,1800,1800,1800,1800,0
20240430,175300,152768221,1800,1800,1800,1800,0
20240430,175200,152768221,1800,1800,1800,1800,0
20240430,175100,152768221,1800,1800,1800,1800,0
20240430,175000,152768221,1800,1800,1800,1800,0
20240430,174900,152768221,1800,1800,1800,1800,0
20240430,174800,152768221,1800,1800,1800,1800,0
20240430,174700,152768221,1800,1800,1800,1800,0
20240430,174600,152768221,1800,1800,1800,1800,0
20240430,174500,152768221,1800,1800,1800,1800,0
20240430,174400,152768221,1800,1800,1800,1800,0
20240430,174300,152768221,1800,1800,1800,1800,0
20240430,174200,152768221,1800,1800,1800,1800,0
20240430,174100,152768221,1800,1800,1800,1800,0
20240430,174000,152768221,1800,1800,1800,1800,0
20240430,173900,152768221,1800,1800,1800,1800,0
20240430,173800,152768221,1800,1800,1800,1800,0
20240430,173700,152768221,1800,1800,1800,1800,0
20240430,173600,152768221,1800,1800,1800,1800,0
20240430,173500,152768221,1800,1800,1800,1800,0
20240430,173400,152768221,1800,1800,1800,1800,0
20240430,173300,152768221,1800,1800,1800,1800,0
20240430,173200,152768221,1800,1800,1800,1800,0
20240430,173100,152768221,1800,1800,1800,1800,6653
20240430,173000,152768221,1800,1800,1800,1800,0
20240430,172900,152768221,1800,1800,1800,1800,0
20240430,172800,152768221,1800,1800,1800,1800,0
20240430,172700,152768221,1800,1800,1800,1800,0
20240430,172600,152768221,1800,1800,1800,1800,0
20240430,172500,152768221,1800,1800,1800,1800,0
20240430,172400,152768221,1800,1800,1800,1800,0
20240430,172300,152768221,1800,1800,1800,1800,0
20240430,172200,152768221,1800,1800,1800,1800,0
20240430,172100,152768221,1800,1800,1800,1800,0
20240430,172000,152768221,1800,1800,1800,1800,0
20240430,171900,152768221,1800,1800,1800,1800,0
20240430,171800,152768221,1800,1800,1800,1800,0
20240430,171700,152768221,1800,1800,1800,1800,0
20240430,171600,152768221,1800,1800,1800,1800,0
20240430,171500,152768221,1800,1800,1800,1800,0
20240430,171400,152768221,1800,1800,1800,1800,0
20240430,171300,152768221,1800,1800,1800,1800,0
20240430,171200,152768221,1800,1800,1800,1800,0
20240430,171100,152768221,1800,1800,1800,1800,0
20240430,171000,152768221,1800,1800,1800,1800,0
20240430,170900,152768221,1800,1800,1800,1800,0
20240430,170800,152768221,1800,1800,1800,1800,0
20240430,170700,152768221,1800,1800,1800,1800,0
20240430,170600,152768221,1800,1800,1800,1800,0
20240430,170500,152768221,1800,1800,1800,1800,0
20240430,170400,152768221,1800,1800,1800,1800,0
20240430,170300,152768221,1800,1800,1800,1800,0
20240430,170200,152768221,1800,1800,1800,1800,0
20240430,170100,152768221,1800,1800,1800,1800,6653
20240430,170000,152768221,1800,1800,1800,1800,0
20240430,165900,152768221,1800,1800,1800,1800,0
20240430,165800,152768221,1800,1800,1800,1800,0
20240430,165700,152768221,1800,1800,1800,1800,0
20240430,165600,152768221,1800,1800,1800,1800,0
20240430,165500,152768221,1800,1800,1800,1800,0
20240430,165400,152768221,1800,1800,1800,1800,0
20240430,165300,152768221,1800,1800,1800,1800,0
20240430,165200,152768221,1800,1800,1800,1800,0
20240430,165100,152768221,1800,1800,1800,1800,0
20240430,165000,152768221,1800,1800,1800,1800,0
20240430,164900,152768221,1800,1800,1800,1800,0
20240430,164800,152768221,1800,1800,1800,1800,0
20240430,164700,152768221,1800,1800,1800,1800,0
20240430,164600,152768221,1800,1800,1800,1800,0
20240430,164500,152768221,1800,1800,1800,1800,0
20240430,164400,152768221,1800,1800,1800,1800,0
20240430,164300,152768221,1800,1800,1800,1800,0
20240430,164200,152768221,1800,1800,1800,1800,0
20240430,164100,152768221,1800,1800,1800,1800,0
20240430,164000,152768221,1800,1800,1800,1800,0
20240430,163900,152768221,1800,1800,1800,1800,0
20240430,163800,152768221,1800,1800,1800,1800,0
20240430,163700,152768221,1800,1800,1800,1800,0
20240430,163600,152768221,1800,1800,1800,1800,0
20240430,163500,152768221,1800,1800,1800,1800,0
20240430,163400,152768221,1800,1800,1800,1800,0
20240430,163300,152768221,1800,1800,1800,1800,0
20240430,163200,152768221,1800,1800,1800,1800,0
20240430,163100,152768221,1800,1800,1800,1800,6653
20240430,163000,152768221,1800,1800,1800,1800,0
20240430,162900,152768221,1800,1800,1800,1800,0
20240430,162800,152768221,1800,1800,1800,1800,0
20240430,162700,152768221,1800,1800,1800,1800,0
20240430,162600,152768221,1800,1800,1800,1800,0
20240430,162500,152768221,1800,1800,1800,1800,0
20240430,162400,152768221,1800,1800,1800,1800,0
20240430,162300,152768221,1800,1800,1800,1800,0
20240430,162200,152768221,1800,1800,1800,1800,0
20240430,162100,152768221,1800,1800,1800,1800,0
20240430,162000,152768221,1800,1800,1800,1800,0
20240430,161900,152768221,1800,1800,1800,1800,0
20240430,161800,152768221,1800,1800,1800,1800,0
20240430,161700,152768221,1800,1800,1800,1800,0
20240430,161600,152768221,1800,1800,1800,1800,0
20240430,161500,152768221,1800,1800,1800,1800,0
20240430,161400,152768221,1800,1800,1800,1800,0
20240430,161300,152768221,1800,1800,1800,1800,0
20240430,161200,152768221,1800,1800,1800,1800,0
20240430,161100,152768221,1800,1800,1800,1800,0
20240430,161000,152768221,1800,1800,1800,1800,0
20240430,160900,152768221,1800,1800,1800,1800,0
20240430,160800,152768221,1800,1800,1800,1800,0
20240430,160700,152768221,1800,1800,1800,1800,0
20240430,160600,152768221,1800,1800,1800,1800,0
20240430,160500,152768221,1800,1800,1800,1800,0
20240430,160400,152768221,1800,1800,1800,1800,0
20240430,160300,152768221,1800,1800,1800,1800,0
20240430,160200,152768221,1800,1800,1800,1800,0
20240430,160100,152768221,1800,1800,1800,1800,6653
20240430,160000,152768221,1800,1800,1800,1800,0
20240430,155900,152768221,1800,1800,1800,1800,0
20240430,155800,152768221,1800,1800,1800,1800,0
20240430,155700,152768221,1800,1800,1800,1800,0
20240430,155600,152768221,1800,1800,1800,1800,0
20240430,155500,152768221,1800,1800,1800,1800,0
20240430,155400,152768221,1800,1800,1800,1800,0
20240430,155300,152768221,1800,1800,1800,1800,0
20240430,155200,152768221,1800,1800,1800,1800,0
20240430,155100,152768221,1800,1800,1800,1800,0
20240430,155000,152768221,1800,1800,1800,1800,0
20240430,154900,152768221,1800,1800,1800,1800,0
20240430,154800,152768221,1800,1800,1800,1800,0
20240430,154700,152768221,1800,1800,1800,1800,0
20240430,154600,152768221,1800,1800,1800,1800,0
20240430,154500,152768221,1800,1800,1800,1800,0
20240430,154400,152768221,1800,1800,1800,1800,0
20240430,154300,152768221,1800,1800,1800,1800,0
20240430,154200,152768221,1800,1800,1800,1800,0
20240430,154100,152768221,1800,1800,1800,1800,0
20240430,154000,152768221,1800,1800,1800,1800,0
20240430,153900,152768221,1800,1800,1800,1800,0
20240430,153800,152768221,1800,1800,1800,1800,0
20240430,153700,152768221,1800,1800,1800,1800,0
20240430,153600,152768221,1800,1800,1800,1800,0
20240430,153500,152768221,1800,1800,1800,1800,0
20240430,153400,152768221,1800,1800,1800,1800,0
20240430,153300,152768221,1800,1800,1800,1800,0
20240430,153200,152768221,1800,1800,1800,1800,0
20240430,153100,152768221,1800,1800,1800,1800,6653
20240430,153000,152768221,1800,1800,1800,1800,6653
20240430,152900,140792821,1799,1799,1799,1799,0
20240430,152800,140792821,1799,1799,1799,1799,0
20240430,152700,140792821,1799,1799,1799,1799,0
20240430,152600,140792821,1799,1799,1799,1799,0
20240430,152500,140792821,1799,1799,1799,1799,0
20240430,152400,140792821,1799,1799,1799,1799,0
20240430,152300,140792821,1799,1799,1799,1799,0
20240430,152200,140792821,1799,1799,1799,1799,0
20240430,152100,140792821,1799,1799,1799,1799,0
20240430,152000,140792821,1799,1799,1799,1799,0
20240430,151900,140792821,1799,1799,1799,1799,6
20240430,151800,140782027,1799,1799,1799,1799,3
20240430,151700,140776630,1799,1799,1799,1799,20
20240430,151600,140740650,1799,1799,1799,1799,0
20240430,151500,140740650,1799,1799,1799,1799,6
20240430,151400,140729856,1799,1800,1800,1799,27
20240430,151300,140681280,1800,1799,1800,1799,7
20240430,151200,140668682,1799,1799,1799,1798,356
20240430,151100,140028288,1799,1799,1799,1799,0
20240430,151000,140028288,1799,1796,1799,1796,1066
20240430,150900,138110587,1799,1799,1799,1799,22
20240430,150800,138071009,1799,1799,1799,1799,3
20240430,150700,138065612,1799,1799,1799,1799,0
20240430,150600,138065612,1799,1799,1799,1799,0
20240430,150500,138065612,1799,1799,1799,1799,168
20240430,150400,137763380,1795,1795,1795,1795,0
20240430,150300,137763380,1795,1795,1795,1795,0
20240430,150200,137763380,1795,1795,1795,1795,400
20240430,150100,137045380,1799,1799,1799,1799,0
20240430,150000,137045380,1799,1795,1799,1795,560
20240430,145900,136038180,1795,1795,1795,1795,0
20240430,145800,136038180,1795,1797,1797,1795,153
20240430,145700,135763301,1800,1800,1800,1800,50
20240430,145600,135673301,1799,1800,1800,1799,2
20240430,145500,135669702,1800,1800,1800,1800,0
20240430,145400,135669702,1800,1800,1800,1800,0
20240430,145300,135669702,1800,1800,1800,1800,9
20240430,145200,135653502,1797,1797,1797,1797,0
20240430,145100,135653502,1797,1797,1797,1797,0
20240430,145000,135653502,1797,1797,1797,1797,0
20240430,144900,135653502,1797,1797,1797,1797,0
20240430,144800,135653502,1797,1797,1797,1797,0
20240430,144700,135653502,1797,1799,1799,1797,500
20240430,144600,134754238,1800,1800,1800,1800,0
20240430,144500,134754238,1800,1800,1800,1800,1100
20240430,144400,132774238,1800,1799,1800,1799,1220
20240430,144300,130578296,1799,1799,1799,1799,0
20240430,144200,130578296,1799,1799,1799,1799,0
20240430,144100,130578296,1799,1799,1799,1799,1099
20240430,144000,128601195,1799,1799,1799,1799,1
20240430,143900,128599396,1797,1797,1797,1797,0
20240430,143800,128599396,1797,1799,1799,1797,104
20240430,143700,128412500,1799,1799,1799,1799,0
20240430,143600,128412500,1799,1799,1799,1799,1
20240430,143500,128410701,1799,1799,1799,1799,0
20240430,143400,128410701,1799,1799,1799,1799,2
20240430,143300,128407103,1800,1800,1800,1800,0
20240430,143200,128407103,1800,1800,1800,1800,0
20240430,143100,128407103,1800,1800,1800,1800,2090
20240430,143000,124645103,1800,1800,1800,1800,0
20240430,142900,124645103,1800,1800,1800,1800,7
20240430,142800,124632503,1800,1800,1800,1800,138
20240430,142700,124384103,1800,1800,1800,1800,15
20240430,142600,124357103,1801,1801,1801,1801,80
20240430,142500,124213023,1801,1801,1801,1801,0
20240430,142400,124213023,1801,1801,1801,1801,10
20240430,142300,124195013,1801,1801,1801,1801,10
20240430,142200,124177003,1802,1800,1802,1800,3000
20240430,142100,118772670,1800,1800,1800,1800,0
20240430,142000,118772670,1800,1800,1800,1800,0
20240430,141900,118772670,1800,1800,1800,1800,100
20240430,141800,118592670,1800,1802,1802,1800,181
20240430,141700,118266868,1802,1802,1802,1802,1
20240430,141600,118265066,1800,1800,1800,1800,7
20240430,141500,118252466,1802,1802,1802,1802,0
20240430,141400,118252466,1802,1802,1802,1802,0
20240430,141300,118252466,1802,1796,1802,1796,5614
20240430,141200,108148410,1799,1799,1799,1799,0
20240430,141100,108148410,1799,1799,1799,1799,0
20240430,141000,108148410,1799,1798,1799,1798,47
20240430,140900,108063903,1798,1795,1798,1795,1937
20240430,140800,104582788,1796,1798,1798,1796,287
20240430,140700,104067214,1797,1795,1797,1795,2893
20240430,140600,98871961,1794,1793,1794,1793,1631
20240430,140500,95946947,1793,1793,1793,1793,0
20240430,140400,95946947,1793,1793,1793,1793,0
20240430,140300,95946947,1793,1792,1793,1792,3462
20240430,140200,89741692,1790,1790,1790,1790,0
20240430,140100,89741692,1790,1790,1790,1790,0
20240430,140000,89741692,1790,1790,1790,1790,0
20240430,135900,89741692,1790,1790,1790,1790,0
20240430,135800,89741692,1790,1790,1790,1790,0
20240430,135700,89741692,1790,1790,1790,1790,0
20240430,135600,89741692,1790,1790,1790,1790,0
20240430,135500,89741692,1790,1790,1790,1790,0
20240430,135400,89741692,1790,1790,1790,1790,0
20240430,135300,89741692,1790,1790,1790,1790,0
20240430,135200,89741692,1790,1791,1791,1790,535
20240430,135100,88783699,1792,1792,1792,1792,0
20240430,135000,88783699,1792,1792,1792,1792,100
20240430,134900,88604499,1792,1792,1792,1792,1
20240430,134800,88602707,1791,1791,1791,1791,0
20240430,134700,88602707,1791,1791,1791,1791,0
20240430,134600,88602707,1791,1791,1791,1791,1357
20240430,134500,86172320,1791,1791,1791,1791,143
20240430,134400,85916207,1790,1790,1790,1790,0
20240430,134300,85916207,1790,1790,1790,1790,0
20240430,134200,85916207,1790,1790,1790,1790,0
20240430,134100,85916207,1790,1790,1790,1790,0
20240430,134000,85916207,1790,1790,1790,1790,0
20240430,133900,85916207,1790,1790,1790,1790,0
20240430,133800,85916207,1790,1790,1790,1790,1
20240430,133700,85914417,1790,1791,1791,1790,700
20240430,133600,84661254,1791,1791,1791,1791,0
20240430,133500,84661254,1791,1791,1791,1791,0
20240430,133400,84661254,1791,1791,1791,1791,0
20240430,133300,84661254,1791,1791,1791,1791,0
20240430,133200,84661254,1791,1791,1791,1791,0
20240430,133100,84661254,1791,1791,1791,1791,8
20240430,133000,84646926,1792,1792,1792,1792,0
20240430,132900,84646926,1792,1792,1792,1792,0
20240430,132800,84646926,1792,1792,1792,1792,0
20240430,132700,84646926,1792,1792,1792,1792,0
20240430,132600,84646926,1792,1792,1792,1792,88
20240430,132500,84489230,1791,1791,1791,1791,1319
20240430,132400,82126901,1792,1792,1792,1792,0
20240430,132300,82126901,1792,1792,1792,1792,0
20240430,132200,82126901,1792,1791,1792,1791,56
20240430,132100,82026550,1792,1792,1792,1792,236
20240430,132000,81603638,1792,1792,1792,1792,700
20240430,131900,80349238,1792,1792,1792,1792,395
20240430,131800,79641398,1792,1792,1792,1792,1605
20240430,131700,76765238,1792,1792,1792,1792,0
20240430,131600,76765238,1792,1792,1792,1792,0
20240430,131500,76765238,1792,1792,1792,1792,0
20240430,131400,76765238,1792,1792,1792,1792,0
20240430,131300,76765238,1792,1792,1792,1792,11
20240430,131200,76745526,1792,1791,1792,1791,21
20240430,131100,76707904,1791,1791,1791,1791,0
20240430,131000,76707904,1791,1791,1791,1791,100
20240430,130900,76528804,1791,1791,1791,1791,208
20240430,130800,76156276,1791,1791,1791,1791,0
20240430,130700,76156276,1791,1791,1791,1791,0
20240430,130600,76156276,1791,1791,1791,1791,0
20240430,130500,76156276,1791,1791,1791,1791,0
20240430,130400,76156276,1791,1791,1791,1791,0
20240430,130300,76156276,1791,1791,1791,1791,20
20240430,130200,76120456,1791,1791,1791,1791,0
20240430,130100,76120456,1791,1791,1791,1791,0
20240430,130000,76120456,1791,1791,1791,1791,532
20240430,125900,75167644,1786,1786,1786,1786,0
20240430,125800,75167644,1786,1786,1786,1786,0
20240430,125700,75167644,1786,1786,1786,1786,0
20240430,125600,75167644,1786,1786,1786,1786,0
20240430,125500,75167644,1786,1787,1787,1786,1000
20240430,125400,73381598,1787,1787,1787,1787,0
20240430,125300,73381598,1787,1787,1787,1787,0
20240430,125200,73381598,1787,1790,1790,1787,3359
20240430,125100,67376991,1790,1790,1790,1790,0
20240430,125000,67376991,1790,1790,1790,1790,0
20240430,124900,67376991,1790,1790,1790,1790,0
20240430,124800,67376991,1790,1790,1790,1790,0
20240430,124700,67376991,1790,1790,1790,1790,0
20240430,124600,67376991,1790,1790,1790,1790,0
20240430,124500,67376991,1790,1790,1790,1790,0
20240430,124400,67376991,1790,1790,1790,1790,0
20240430,124300,67376991,1790,1790,1790,1790,0
20240430,124200,67376991,1790,1790,1790,1790,596
20240430,124100,66310151,1790,1790,1790,1790,1
20240430,124000,66308361,1786,1786,1786,1786,0
20240430,123900,66308361,1786,1786,1786,1786,0
20240430,123800,66308361,1786,1786,1786,1786,0
20240430,123700,66308361,1786,1786,1786,1786,0
20240430,123600,66308361,1786,1786,1786,1786,0
20240430,123500,66308361,1786,1786,1786,1786,0
20240430,123400,66308361,1786,1786,1786,1786,0
20240430,123300,66308361,1786,1786,1786,1786,0
20240430,123200,66308361,1786,1786,1786,1786,0
20240430,123100,66308361,1786,1786,1786,1786,0
20240430,123000,66308361,1786,1786,1786,1786,0
20240430,122900,66308361,1786,1786,1786,1786,0
20240430,122800,66308361,1786,1786,1786,1786,150
20240430,122700,66040461,1788,1788,1788,1788,61
20240430,122600,65931393,1786,1786,1786,1786,0
20240430,122500,65931393,1786,1786,1786,1786,0
20240430,122400,65931393,1786,1786,1786,1786,0
20240430,122300,65931393,1786,1786,1786,1786,1
20240430,122200,65929607,1787,1787,1787,1787,277
20240430,122100,65434608,1786,1786,1786,1786,0
20240430,122000,65434608,1786,1786,1786,1786,284
20240430,121900,64927384,1787,1787,1787,1787,0
20240430,121800,64927384,1787,1787,1787,1787,0
20240430,121700,64927384,1787,1787,1787,1787,0
20240430,121600,64927384,1787,1787,1787,1787,200
20240430,121500,64569984,1787,1787,1787,1787,600
20240430,121400,63497784,1788,1788,1788,1788,0
20240430,121300,63497784,1788,1788,1788,1788,4
20240430,121200,63490632,1788,1788,1788,1788,0
20240430,121100,63490632,1788,1788,1788,1788,0
20240430,121000,63490632,1788,1788,1788,1788,36
20240430,120900,63426264,1788,1788,1788,1788,0
20240430,120800,63426264,1788,1788,1788,1788,0
20240430,120700,63426264,1788,1788,1788,1788,0
20240430,120600,63426264,1788,1788,1788,1788,0
20240430,120500,63426264,1788,1788,1788,1788,163
20240430,120400,63134820,1788,1788,1788,1788,0
20240430,120300,63134820,1788,1788,1788,1788,0
20240430,120200,63134820,1788,1788,1788,1788,0
20240430,120100,63134820,1788,1788,1788,1788,0
20240430,120000,63134820,1788,1788,1788,1788,70
20240430,115900,63009660,1786,1786,1786,1786,0
20240430,115800,63009660,1786,1786,1786,1786,0
20240430,115700,63009660,1786,1786,1786,1786,255
20240430,115600,62554230,1786,1786,1786,1786,0
20240430,115500,62554230,1786,1786,1786,1786,0
20240430,115400,62554230,1786,1786,1786,1786,51
20240430,115300,62463144,1787,1787,1787,1787,0
20240430,115200,62463144,1787,1787,1787,1787,229
20240430,115100,62053921,1787,1787,1787,1787,0
20240430,115000,62053921,1787,1787,1787,1787,0
20240430,114900,62053921,1787,1787,1787,1787,12
20240430,114800,62032477,1788,1788,1788,1788,0
20240430,114700,62032477,1788,1788,1788,1788,0
20240430,114600,62032477,1788,1788,1788,1788,0
20240430,114500,62032477,1788,1788,1788,1788,0
20240430,114400,62032477,1788,1788,1788,1788,0
20240430,114300,62032477,1788,1788,1788,1788,431
20240430,114200,61261849,1788,1788,1788,1788,0
20240430,114100,61261849,1788,1788,1788,1788,0
20240430,114000,61261849,1788,1788,1788,1788,0
20240430,113900,61261849,1788,1788,1788,1788,1
20240430,113800,61260061,1790,1790,1790,1790,0
20240430,113700,61260061,1790,1790,1790,1790,0
20240430,113600,61260061,1790,1790,1790,1790,0
20240430,113500,61260061,1790,1790,1790,1790,0
20240430,113400,61260061,1790,1790,1790,1790,100
20240430,113300,61081061,1790,1790,1790,1790,0
20240430,113200,61081061,1790,1790,1790,1790,2
20240430,113100,61077481,1787,1787,1787,1787,0
20240430,113000,61077481,1787,1787,1787,1787,0
20240430,112900,61077481,1787,1787,1787,1787,0
20240430,112800,61077481,1787,1787,1787,1787,80
20240430,112700,60934521,1787,1787,1787,1787,0
20240430,112600,60934521,1787,1787,1787,1787,0
20240430,112500,60934521,1787,1787,1787,1787,265
20240430,112400,60460966,1787,1787,1787,1787,303
20240430,112300,59919505,1790,1790,1790,1790,0
20240430,112200,59919505,1790,1790,1790,1790,0
20240430,112100,59919505,1790,1790,1790,1790,216
20240430,112000,59532865,1790,1790,1790,1790,0
20240430,111900,59532865,1790,1790,1790,1790,0
20240430,111800,59532865,1790,1790,1790,1790,0
20240430,111700,59532865,1790,1790,1790,1790,0
20240430,111600,59532865,1790,1790,1790,1790,0
20240430,111500,59532865,1790,1790,1790,1790,0
20240430,111400,59532865,1790,1790,1790,1790,50
20240430,111300,59443365,1790,1790,1790,1790,1000
20240430,111200,57653365,1790,1790,1790,1790,0
20240430,111100,57653365,1790,1790,1790,1790,0
20240430,111000,57653365,1790,1790,1790,1790,0
20240430,110900,57653365,1790,1791,1791,1790,12
20240430,110800,57631879,1791,1791,1791,1791,0
20240430,110700,57631879,1791,1791,1791,1791,0
20240430,110600,57631879,1791,1791,1791,1791,0
20240430,110500,57631879,1791,1791,1791,1791,20
20240430,110400,57596059,1787,1787,1787,1787,0
20240430,110300,57596059,1787,1787,1787,1787,0
20240430,110200,57596059,1787,1787,1787,1787,0
20240430,110100,57596059,1787,1787,1787,1787,0
20240430,110000,57596059,1787,1787,1787,1787,0
20240430,105900,57596059,1787,1789,1789,1787,300
20240430,105800,57059609,1791,1791,1791,1791,0
20240430,105700,57059609,1791,1791,1791,1791,0
20240430,105600,57059609,1791,1791,1791,1791,196
20240430,105500,56708573,1791,1791,1791,1791,100
20240430,105400,56529473,1791,1791,1791,1791,0
20240430,105300,56529473,1791,1791,1791,1791,4
20240430,105200,56522309,1791,1791,1791,1791,111
20240430,105100,56323508,1790,1790,1790,1790,0
20240430,105000,56323508,1790,1790,1790,1790,132
20240430,104900,56087228,1790,1790,1790,1790,0
20240430,104800,56087228,1790,1790,1790,1790,4
20240430,104700,56080068,1791,1791,1791,1791,0
20240430,104600,56080068,1791,1791,1791,1791,0
20240430,104500,56080068,1791,1791,1791,1791,0
20240430,104400,56080068,1791,1791,1791,1791,0
20240430,104300,56080068,1791,1791,1791,1791,0
20240430,104200,56080068,1791,1791,1791,1791,0
20240430,104100,56080068,1791,1791,1791,1791,227
20240430,104000,55673511,1791,1791,1791,1791,0
20240430,103900,55673511,1791,1791,1791,1791,100
20240430,103800,55494411,1791,1791,1791,1791,0
20240430,103700,55494411,1791,1791,1791,1791,0
20240430,103600,55494411,1791,1791,1791,1791,0
20240430,103500,55494411,1791,1791,1791,1791,0
20240430,103400,55494411,1791,1791,1791,1791,0
20240430,103300,55494411,1791,1790,1791,1790,351
20240430,103200,54866116,1790,1790,1790,1790,0
20240430,103100,54866116,1790,1790,1790,1790,0
20240430,103000,54866116,1790,1790,1790,1790,25
20240430,102900,54821366,1790,1790,1790,1790,0
20240430,102800,54821366,1790,1790,1790,1790,0
20240430,102700,54821366,1790,1790,1790,1790,0
20240430,102600,54821366,1790,1790,1790,1790,0
20240430,102500,54821366,1790,1790,1790,1790,0
20240430,102400,54821366,1790,1790,1790,1790,5
20240430,102300,54812416,1790,1790,1790,1790,4
20240430,102200,54805256,1790,1790,1790,1790,0
20240430,102100,54805256,1790,1790,1790,1790,166
20240430,102000,54508116,1790,1790,1790,1790,834
20240430,101900,53015256,1790,1790,1790,1790,140
20240430,101800,52764656,1790,1790,1790,1790,930
20240430,101700,51099956,1790,1790,1790,1790,149
20240430,101600,50833246,1791,1792,1792,1791,525
20240430,101500,49892970,1793,1793,1793,1793,0
20240430,101400,49892970,1793,1793,1793,1793,0
20240430,101300,49892970,1793,1793,1793,1793,0
20240430,101200,49892970,1793,1793,1793,1793,1
20240430,101100,49891177,1792,1792,1792,1792,180
20240430,101000,49568617,1792,1792,1792,1792,20
20240430,100900,49532777,1792,1792,1792,1792,0
20240430,100800,49532777,1792,1792,1792,1792,200
20240430,100700,49174377,1793,1793,1793,1793,0
20240430,100600,49174377,1793,1793,1793,1793,0
20240430,100500,49174377,1793,1793,1793,1793,0
20240430,100400,49174377,1793,1793,1793,1793,0
20240430,100300,49174377,1793,1793,1793,1793,0
20240430,100200,49174377,1793,1792,1793,1792,11000
20240430,100100,29451905,1792,1792,1792,1792,0
20240430,100000,29451905,1792,1792,1792,1792,1
20240430,095900,29450113,1792,1791,1792,1791,86
20240430,095800,29296085,1791,1791,1791,1791,2
20240430,095700,29292503,1791,1791,1791,1791,4
20240430,095600,29285339,1791,1791,1791,1791,0
20240430,095500,29285339,1791,1791,1791,1790,24
20240430,095400,29242365,1791,1791,1791,1791,20
20240430,095300,29206545,1790,1790,1790,1790,637
20240430,095200,28066315,1788,1788,1788,1788,0
20240430,095100,28066315,1788,1788,1788,1788,0
20240430,095000,28066315,1788,1788,1788,1788,0
20240430,094900,28066315,1788,1788,1788,1788,0
20240430,094800,28066315,1788,1788,1788,1788,0
20240430,094700,28066315,1788,1788,1788,1788,15
20240430,094600,28039495,1789,1789,1789,1789,0
20240430,094500,28039495,1789,1789,1789,1789,0
20240430,094400,28039495,1789,1790,1790,1789,249
20240430,094300,27594033,1790,1790,1790,1790,10
20240430,094200,27576133,1790,1790,1790,1790,0
20240430,094100,27576133,1790,1789,1790,1789,2
20240430,094000,27572554,1791,1791,1791,1791,0
20240430,093900,27572554,1791,1791,1791,1791,0
20240430,093800,27572554,1791,1791,1791,1791,0
20240430,093700,27572554,1791,1791,1791,1790,3
20240430,093600,27567182,1790,1792,1792,1790,913
20240430,093500,25932910,1791,1791,1791,1791,1
20240430,093400,25931119,1792,1792,1792,1792,1
20240430,093300,25929327,1792,1792,1792,1792,0
20240430,093200,25929327,1792,1791,1792,1791,2
20240430,093100,25925744,1790,1790,1790,1790,7
20240430,093000,25913214,1790,1791,1791,1790,79
20240430,092900,25771792,1792,1792,1792,1792,1
20240430,092800,25770000,1790,1791,1791,1790,3
20240430,092700,25764628,1792,1792,1792,1792,539
20240430,092600,24798740,1793,1791,1793,1791,45
20240430,092500,24718100,1792,1792,1792,1792,1
20240430,092400,24716308,1792,1791,1792,1790,622
20240430,092300,23602903,1791,1791,1791,1791,28
20240430,092200,23552755,1790,1790,1790,1790,51
20240430,092100,23461465,1790,1790,1790,1790,12
20240430,092000,23439985,1790,1790,1790,1790,1
20240430,091900,23438195,1791,1791,1791,1791,0
20240430,091800,23438195,1791,1791,1791,1791,36
20240430,091700,23373719,1791,1791,1791,1791,0
20240430,091600,23373719,1791,1791,1791,1791,1
20240430,091500,23371928,1791,1791,1791,1791,10
20240430,091400,23354018,1784,1784,1784,1784,0
20240430,091300,23354018,1784,1784,1784,1784,300
20240430,091200,22818818,1784,1784,1784,1784,200
20240430,091100,22462018,1790,1784,1790,1784,8554
20240430,091000,7173071,1784,1784,1784,1784,0
20240430,090900,7173071,1784,1784,1784,1784,1
20240430,090800,7171287,1785,1785,1785,1785,10
20240430,090700,7153437,1784,1784,1784,1784,1
20240430,090600,7151653,1784,1784,1784,1784,21
20240430,090500,7114189,1783,1784,1784,1783,72
20240430,090400,6985754,1785,1785,1785,1785,0
20240430,090300,6985754,1785,1781,1785,1781,206
20240430,090200,6618151,1773,1773,1773,1773,1
20240430,090100,6616378,1773,1773,1773,1773,1
20240430,090000,6614605,1772,1767,1780,1767,3712