stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,203300,834783495,3490,3490,3490,3490,9330
20240430,203200,834783495,3490,3490,3490,3490,0
20240430,203100,834783495,3490,3490,3490,3490,0
20240430,203000,834783495,3490,3490,3490,3490,0
20240430,202900,834783495,3490,3490,3490,3490,0
20240430,202800,834783495,3490,3490,3490,3490,0
20240430,202700,834783495,3490,3490,3490,3490,0
20240430,202600,834783495,3490,3490,3490,3490,0
20240430,202500,834783495,3490,3490,3490,3490,0
20240430,202400,834783495,3490,3490,3490,3490,0
20240430,202300,834783495,3490,3490,3490,3490,0
20240430,202200,834783495,3490,3490,3490,3490,0
20240430,202100,834783495,3490,3490,3490,3490,0
20240430,202000,834783495,3490,3490,3490,3490,0
20240430,201900,834783495,3490,3490,3490,3490,0
20240430,201800,834783495,3490,3490,3490,3490,0
20240430,201700,834783495,3490,3490,3490,3490,0
20240430,201600,834783495,3490,3490,3490,3490,0
20240430,201500,834783495,3490,3490,3490,3490,0
20240430,201400,834783495,3490,3490,3490,3490,0
20240430,201300,834783495,3490,3490,3490,3490,0
20240430,201200,834783495,3490,3490,3490,3490,0
20240430,201100,834783495,3490,3490,3490,3490,0
20240430,201000,834783495,3490,3490,3490,3490,0
20240430,200900,834783495,3490,3490,3490,3490,0
20240430,200800,834783495,3490,3490,3490,3490,0
20240430,200700,834783495,3490,3490,3490,3490,0
20240430,200600,834783495,3490,3490,3490,3490,0
20240430,200500,834783495,3490,3490,3490,3490,0
20240430,200400,834783495,3490,3490,3490,3490,0
20240430,200300,834783495,3490,3490,3490,3490,9330
20240430,200200,834783495,3490,3490,3490,3490,0
20240430,200100,834783495,3490,3490,3490,3490,0
20240430,200000,834783495,3490,3490,3490,3490,0
20240430,195900,834783495,3490,3490,3490,3490,0
20240430,195800,834783495,3490,3490,3490,3490,0
20240430,195700,834783495,3490,3490,3490,3490,0
20240430,195600,834783495,3490,3490,3490,3490,0
20240430,195500,834783495,3490,3490,3490,3490,0
20240430,195400,834783495,3490,3490,3490,3490,0
20240430,195300,834783495,3490,3490,3490,3490,0
20240430,195200,834783495,3490,3490,3490,3490,0
20240430,195100,834783495,3490,3490,3490,3490,0
20240430,195000,834783495,3490,3490,3490,3490,0
20240430,194900,834783495,3490,3490,3490,3490,0
20240430,194800,834783495,3490,3490,3490,3490,0
20240430,194700,834783495,3490,3490,3490,3490,0
20240430,194600,834783495,3490,3490,3490,3490,0
20240430,194500,834783495,3490,3490,3490,3490,0
20240430,194400,834783495,3490,3490,3490,3490,0
20240430,194300,834783495,3490,3490,3490,3490,0
20240430,194200,834783495,3490,3490,3490,3490,0
20240430,194100,834783495,3490,3490,3490,3490,0
20240430,194000,834783495,3490,3490,3490,3490,0
20240430,193900,834783495,3490,3490,3490,3490,0
20240430,193800,834783495,3490,3490,3490,3490,0
20240430,193700,834783495,3490,3490,3490,3490,0
20240430,193600,834783495,3490,3490,3490,3490,0
20240430,193500,834783495,3490,3490,3490,3490,0
20240430,193400,834783495,3490,3490,3490,3490,0
20240430,193300,834783495,3490,3490,3490,3490,9330
20240430,193200,834783495,3490,3490,3490,3490,0
20240430,193100,834783495,3490,3490,3490,3490,0
20240430,193000,834783495,3490,3490,3490,3490,0
20240430,192900,834783495,3490,3490,3490,3490,0
20240430,192800,834783495,3490,3490,3490,3490,0
20240430,192700,834783495,3490,3490,3490,3490,0
20240430,192600,834783495,3490,3490,3490,3490,0
20240430,192500,834783495,3490,3490,3490,3490,0
20240430,192400,834783495,3490,3490,3490,3490,0
20240430,192300,834783495,3490,3490,3490,3490,0
20240430,192200,834783495,3490,3490,3490,3490,0
20240430,192100,834783495,3490,3490,3490,3490,0
20240430,192000,834783495,3490,3490,3490,3490,0
20240430,191900,834783495,3490,3490,3490,3490,0
20240430,191800,834783495,3490,3490,3490,3490,0
20240430,191700,834783495,3490,3490,3490,3490,0
20240430,191600,834783495,3490,3490,3490,3490,0
20240430,191500,834783495,3490,3490,3490,3490,0
20240430,191400,834783495,3490,3490,3490,3490,0
20240430,191300,834783495,3490,3490,3490,3490,0
20240430,191200,834783495,3490,3490,3490,3490,0
20240430,191100,834783495,3490,3490,3490,3490,0
20240430,191000,834783495,3490,3490,3490,3490,0
20240430,190900,834783495,3490,3490,3490,3490,0
20240430,190800,834783495,3490,3490,3490,3490,0
20240430,190700,834783495,3490,3490,3490,3490,0
20240430,190600,834783495,3490,3490,3490,3490,0
20240430,190500,834783495,3490,3490,3490,3490,0
20240430,190400,834783495,3490,3490,3490,3490,0
20240430,190300,834783495,3490,3490,3490,3490,9330
20240430,190200,834783495,3490,3490,3490,3490,0
20240430,190100,834783495,3490,3490,3490,3490,0
20240430,190000,834783495,3490,3490,3490,3490,0
20240430,185900,834783495,3490,3490,3490,3490,0
20240430,185800,834783495,3490,3490,3490,3490,0
20240430,185700,834783495,3490,3490,3490,3490,0
20240430,185600,834783495,3490,3490,3490,3490,0
20240430,185500,834783495,3490,3490,3490,3490,0
20240430,185400,834783495,3490,3490,3490,3490,0
20240430,185300,834783495,3490,3490,3490,3490,0
20240430,185200,834783495,3490,3490,3490,3490,0
20240430,185100,834783495,3490,3490,3490,3490,0
20240430,185000,834783495,3490,3490,3490,3490,0
20240430,184900,834783495,3490,3490,3490,3490,0
20240430,184800,834783495,3490,3490,3490,3490,0
20240430,184700,834783495,3490,3490,3490,3490,0
20240430,184600,834783495,3490,3490,3490,3490,0
20240430,184500,834783495,3490,3490,3490,3490,0
20240430,184400,834783495,3490,3490,3490,3490,0
20240430,184300,834783495,3490,3490,3490,3490,0
20240430,184200,834783495,3490,3490,3490,3490,0
20240430,184100,834783495,3490,3490,3490,3490,0
20240430,184000,834783495,3490,3490,3490,3490,0
20240430,183900,834783495,3490,3490,3490,3490,0
20240430,183800,834783495,3490,3490,3490,3490,0
20240430,183700,834783495,3490,3490,3490,3490,0
20240430,183600,834783495,3490,3490,3490,3490,0
20240430,183500,834783495,3490,3490,3490,3490,0
20240430,183400,834783495,3490,3490,3490,3490,0
20240430,183300,834783495,3490,3490,3490,3490,9330
20240430,183200,834783495,3490,3490,3490,3490,0
20240430,183100,834783495,3490,3490,3490,3490,0
20240430,183000,834783495,3490,3490,3490,3490,0
20240430,182900,834783495,3490,3490,3490,3490,0
20240430,182800,834783495,3490,3490,3490,3490,0
20240430,182700,834783495,3490,3490,3490,3490,0
20240430,182600,834783495,3490,3490,3490,3490,0
20240430,182500,834783495,3490,3490,3490,3490,0
20240430,182400,834783495,3490,3490,3490,3490,0
20240430,182300,834783495,3490,3490,3490,3490,0
20240430,182200,834783495,3490,3490,3490,3490,0
20240430,182100,834783495,3490,3490,3490,3490,0
20240430,182000,834783495,3490,3490,3490,3490,0
20240430,181900,834783495,3490,3490,3490,3490,0
20240430,181800,834783495,3490,3490,3490,3490,0
20240430,181700,834783495,3490,3490,3490,3490,0
20240430,181600,834783495,3490,3490,3490,3490,0
20240430,181500,834783495,3490,3490,3490,3490,0
20240430,181400,834783495,3490,3490,3490,3490,0
20240430,181300,834783495,3490,3490,3490,3490,0
20240430,181200,834783495,3490,3490,3490,3490,0
20240430,181100,834783495,3490,3490,3490,3490,0
20240430,181000,834783495,3490,3490,3490,3490,0
20240430,180900,834783495,3490,3490,3490,3490,0
20240430,180800,834783495,3490,3490,3490,3490,0
20240430,180700,834783495,3490,3490,3490,3490,0
20240430,180600,834783495,3490,3490,3490,3490,0
20240430,180500,834783495,3490,3490,3490,3490,0
20240430,180400,834783495,3490,3490,3490,3490,0
20240430,180300,834783495,3490,3490,3490,3490,9330
20240430,180200,834783495,3490,3490,3490,3490,0
20240430,180100,834783495,3490,3490,3490,3490,0
20240430,180000,834783495,3490,3490,3490,3490,0
20240430,175900,834783495,3490,3490,3490,3490,0
20240430,175800,834783495,3490,3490,3490,3490,0
20240430,175700,834783495,3490,3490,3490,3490,0
20240430,175600,834783495,3490,3490,3490,3490,0
20240430,175500,834783495,3490,3490,3490,3490,0
20240430,175400,834783495,3490,3490,3490,3490,0
20240430,175300,834783495,3490,3490,3490,3490,0
20240430,175200,834783495,3490,3490,3490,3490,0
20240430,175100,834783495,3490,3490,3490,3490,0
20240430,175000,834783495,3490,3490,3490,3490,0
20240430,174900,834783495,3490,3490,3490,3490,0
20240430,174800,834783495,3490,3490,3490,3490,0
20240430,174700,834783495,3490,3490,3490,3490,0
20240430,174600,834783495,3490,3490,3490,3490,0
20240430,174500,834783495,3490,3490,3490,3490,0
20240430,174400,834783495,3490,3490,3490,3490,0
20240430,174300,834783495,3490,3490,3490,3490,0
20240430,174200,834783495,3490,3490,3490,3490,0
20240430,174100,834783495,3490,3490,3490,3490,0
20240430,174000,834783495,3490,3490,3490,3490,0
20240430,173900,834783495,3490,3490,3490,3490,0
20240430,173800,834783495,3490,3490,3490,3490,0
20240430,173700,834783495,3490,3490,3490,3490,0
20240430,173600,834783495,3490,3490,3490,3490,0
20240430,173500,834783495,3490,3490,3490,3490,0
20240430,173400,834783495,3490,3490,3490,3490,0
20240430,173300,834783495,3490,3490,3490,3490,9330
20240430,173200,834783495,3490,3490,3490,3490,0
20240430,173100,834783495,3490,3490,3490,3490,0
20240430,173000,834783495,3490,3490,3490,3490,0
20240430,172900,834783495,3490,3490,3490,3490,0
20240430,172800,834783495,3490,3490,3490,3490,0
20240430,172700,834783495,3490,3490,3490,3490,0
20240430,172600,834783495,3490,3490,3490,3490,0
20240430,172500,834783495,3490,3490,3490,3490,0
20240430,172400,834783495,3490,3490,3490,3490,0
20240430,172300,834783495,3490,3490,3490,3490,0
20240430,172200,834783495,3490,3490,3490,3490,0
20240430,172100,834783495,3490,3490,3490,3490,0
20240430,172000,834783495,3490,3490,3490,3490,0
20240430,171900,834783495,3490,3490,3490,3490,0
20240430,171800,834783495,3490,3490,3490,3490,0
20240430,171700,834783495,3490,3490,3490,3490,0
20240430,171600,834783495,3490,3490,3490,3490,0
20240430,171500,834783495,3490,3490,3490,3490,0
20240430,171400,834783495,3490,3490,3490,3490,0
20240430,171300,834783495,3490,3490,3490,3490,0
20240430,171200,834783495,3490,3490,3490,3490,0
20240430,171100,834783495,3490,3490,3490,3490,0
20240430,171000,834783495,3490,3490,3490,3490,0
20240430,170900,834783495,3490,3490,3490,3490,0
20240430,170800,834783495,3490,3490,3490,3490,0
20240430,170700,834783495,3490,3490,3490,3490,0
20240430,170600,834783495,3490,3490,3490,3490,0
20240430,170500,834783495,3490,3490,3490,3490,0
20240430,170400,834783495,3490,3490,3490,3490,0
20240430,170300,834783495,3490,3490,3490,3490,9330
20240430,170200,834783495,3490,3490,3490,3490,0
20240430,170100,834783495,3490,3490,3490,3490,0
20240430,170000,834783495,3490,3490,3490,3490,0
20240430,165900,834783495,3490,3490,3490,3490,0
20240430,165800,834783495,3490,3490,3490,3490,0
20240430,165700,834783495,3490,3490,3490,3490,0
20240430,165600,834783495,3490,3490,3490,3490,0
20240430,165500,834783495,3490,3490,3490,3490,0
20240430,165400,834783495,3490,3490,3490,3490,0
20240430,165300,834783495,3490,3490,3490,3490,0
20240430,165200,834783495,3490,3490,3490,3490,0
20240430,165100,834783495,3490,3490,3490,3490,0
20240430,165000,834783495,3490,3490,3490,3490,0
20240430,164900,834783495,3490,3490,3490,3490,0
20240430,164800,834783495,3490,3490,3490,3490,0
20240430,164700,834783495,3490,3490,3490,3490,0
20240430,164600,834783495,3490,3490,3490,3490,0
20240430,164500,834783495,3490,3490,3490,3490,0
20240430,164400,834783495,3490,3490,3490,3490,0
20240430,164300,834783495,3490,3490,3490,3490,0
20240430,164200,834783495,3490,3490,3490,3490,0
20240430,164100,834783495,3490,3490,3490,3490,0
20240430,164000,834783495,3490,3490,3490,3490,0
20240430,163900,834783495,3490,3490,3490,3490,0
20240430,163800,834783495,3490,3490,3490,3490,0
20240430,163700,834783495,3490,3490,3490,3490,0
20240430,163600,834783495,3490,3490,3490,3490,0
20240430,163500,834783495,3490,3490,3490,3490,0
20240430,163400,834783495,3490,3490,3490,3490,0
20240430,163300,834783495,3490,3490,3490,3490,9330
20240430,163200,834783495,3490,3490,3490,3490,0
20240430,163100,834783495,3490,3490,3490,3490,0
20240430,163000,834783495,3490,3490,3490,3490,0
20240430,162900,834783495,3490,3490,3490,3490,0
20240430,162800,834783495,3490,3490,3490,3490,0
20240430,162700,834783495,3490,3490,3490,3490,0
20240430,162600,834783495,3490,3490,3490,3490,0
20240430,162500,834783495,3490,3490,3490,3490,0
20240430,162400,834783495,3490,3490,3490,3490,0
20240430,162300,834783495,3490,3490,3490,3490,0
20240430,162200,834783495,3490,3490,3490,3490,0
20240430,162100,834783495,3490,3490,3490,3490,0
20240430,162000,834783495,3490,3490,3490,3490,0
20240430,161900,834783495,3490,3490,3490,3490,0
20240430,161800,834783495,3490,3490,3490,3490,0
20240430,161700,834783495,3490,3490,3490,3490,0
20240430,161600,834783495,3490,3490,3490,3490,0
20240430,161500,834783495,3490,3490,3490,3490,0
20240430,161400,834783495,3490,3490,3490,3490,0
20240430,161300,834783495,3490,3490,3490,3490,0
20240430,161200,834783495,3490,3490,3490,3490,0
20240430,161100,834783495,3490,3490,3490,3490,0
20240430,161000,834783495,3490,3490,3490,3490,0
20240430,160900,834783495,3490,3490,3490,3490,0
20240430,160800,834783495,3490,3490,3490,3490,0
20240430,160700,834783495,3490,3490,3490,3490,0
20240430,160600,834783495,3490,3490,3490,3490,0
20240430,160500,834783495,3490,3490,3490,3490,0
20240430,160400,834783495,3490,3490,3490,3490,0
20240430,160300,834783495,3490,3490,3490,3490,9330
20240430,160200,834783495,3490,3490,3490,3490,0
20240430,160100,834783495,3490,3490,3490,3490,0
20240430,160000,834783495,3490,3490,3490,3490,0
20240430,155900,834783495,3490,3490,3490,3490,0
20240430,155800,834783495,3490,3490,3490,3490,0
20240430,155700,834783495,3490,3490,3490,3490,0
20240430,155600,834783495,3490,3490,3490,3490,0
20240430,155500,834783495,3490,3490,3490,3490,0
20240430,155400,834783495,3490,3490,3490,3490,0
20240430,155300,834783495,3490,3490,3490,3490,0
20240430,155200,834783495,3490,3490,3490,3490,0
20240430,155100,834783495,3490,3490,3490,3490,0
20240430,155000,834783495,3490,3490,3490,3490,0
20240430,154900,834783495,3490,3490,3490,3490,0
20240430,154800,834783495,3490,3490,3490,3490,0
20240430,154700,834783495,3490,3490,3490,3490,0
20240430,154600,834783495,3490,3490,3490,3490,0
20240430,154500,834783495,3490,3490,3490,3490,0
20240430,154400,834783495,3490,3490,3490,3490,0
20240430,154300,834783495,3490,3490,3490,3490,0
20240430,154200,834783495,3490,3490,3490,3490,0
20240430,154100,834783495,3490,3490,3490,3490,0
20240430,154000,834783495,3490,3490,3490,3490,0
20240430,153900,834783495,3490,3490,3490,3490,0
20240430,153800,834783495,3490,3490,3490,3490,0
20240430,153700,834783495,3490,3490,3490,3490,0
20240430,153600,834783495,3490,3490,3490,3490,0
20240430,153500,834783495,3490,3490,3490,3490,0
20240430,153400,834783495,3490,3490,3490,3490,0
20240430,153300,834783495,3490,3490,3490,3490,9330
20240430,153200,834783495,3490,3490,3490,3490,0
20240430,153100,834783495,3490,3490,3490,3490,0
20240430,153000,834783495,3490,3490,3490,3490,9330
20240430,152900,802221795,3520,3520,3520,3520,0
20240430,152800,802221795,3520,3520,3520,3520,0
20240430,152700,802221795,3520,3520,3520,3520,0
20240430,152600,802221795,3520,3520,3520,3520,0
20240430,152500,802221795,3520,3520,3520,3520,0
20240430,152400,802221795,3520,3520,3520,3520,0
20240430,152300,802221795,3520,3520,3520,3520,0
20240430,152200,802221795,3520,3520,3520,3520,0
20240430,152100,802221795,3520,3520,3520,3520,0
20240430,152000,802221795,3520,3520,3520,3520,0
20240430,151900,802221795,3520,3500,3520,3500,2026
20240430,151800,795130735,3500,3520,3525,3500,105
20240430,151700,794763130,3500,3515,3525,3500,1357
20240430,151600,789999125,3510,3480,3510,3480,1771
20240430,151500,783809785,3475,3455,3475,3455,117
20240430,151400,783403910,3470,3470,3470,3470,20
20240430,151300,783334510,3455,3455,3455,3445,2097
20240430,151200,776101580,3485,3465,3485,3455,1153
20240430,151100,772110895,3460,3460,3460,3460,0
20240430,151000,772110895,3460,3485,3485,3460,50
20240430,150900,771937820,3490,3460,3490,3460,1001
20240430,150800,768474330,3490,3490,3490,3490,0
20240430,150700,768474330,3490,3465,3490,3465,554
20240430,150600,766554695,3490,3490,3490,3490,0
20240430,150500,766554695,3490,3475,3490,3465,1501
20240430,150400,761353185,3490,3495,3495,3470,6412
20240430,150300,739098515,3475,3490,3490,3475,627
20240430,150200,736910600,3490,3490,3490,3490,8
20240430,150100,736882680,3490,3495,3495,3490,39
20240430,150000,736746485,3495,3495,3495,3495,1011
20240430,145900,733213040,3495,3495,3495,3495,3
20240430,145800,733202555,3495,3495,3495,3495,1400
20240430,145700,728309555,3495,3495,3495,3495,3
20240430,145600,728299070,3490,3490,3495,3490,169
20240430,145500,727709225,3495,3495,3495,3495,48
20240430,145400,727541465,3490,3495,3495,3490,105
20240430,145300,727175000,3490,3490,3490,3490,1298
20240430,145200,722644980,3490,3480,3490,3460,661
20240430,145100,720356910,3480,3480,3480,3480,461
20240430,145000,718752630,3480,3480,3480,3480,1400
20240430,144900,713880630,3485,3490,3490,3485,6
20240430,144800,713859715,3490,3465,3490,3460,197
20240430,144700,713175200,3460,3485,3485,3460,6500
20240430,144600,690651365,3485,3485,3485,3485,0
20240430,144500,690651365,3485,3485,3485,3485,459
20240430,144400,689051750,3485,3485,3485,3485,121
20240430,144300,688630065,3505,3505,3505,3505,10
20240430,144200,688595015,3510,3510,3510,3510,0
20240430,144100,688595015,3510,3510,3510,3510,0
20240430,144000,688595015,3510,3510,3510,3510,0
20240430,143900,688595015,3510,3510,3510,3510,11
20240430,143800,688556405,3510,3500,3510,3500,122
20240430,143700,688129105,3500,3500,3500,3500,0
20240430,143600,688129105,3500,3500,3500,3500,0
20240430,143500,688129105,3500,3500,3500,3500,3
20240430,143400,688118605,3480,3515,3515,3480,5003
20240430,143300,670644965,3515,3515,3515,3515,0
20240430,143200,670644965,3515,3500,3515,3500,300
20240430,143100,669592350,3480,3480,3480,3480,0
20240430,143000,669592350,3480,3480,3480,3480,0
20240430,142900,669592350,3480,3490,3490,3480,1200
20240430,142800,665410805,3505,3505,3505,3505,0
20240430,142700,665410805,3505,3505,3505,3505,0
20240430,142600,665410805,3505,3500,3505,3480,3790
20240430,142500,652193320,3500,3500,3500,3500,0
20240430,142400,652193320,3500,3505,3505,3500,2000
20240430,142300,645189265,3515,3515,3515,3515,0
20240430,142200,645189265,3515,3500,3515,3500,88
20240430,142100,644881230,3500,3500,3500,3500,0
20240430,142000,644881230,3500,3500,3500,3500,0
20240430,141900,644881230,3500,3505,3505,3500,534
20240430,141800,643011940,3520,3520,3520,3520,0
20240430,141700,643011940,3520,3520,3520,3520,0
20240430,141600,643011940,3520,3505,3520,3505,8
20240430,141500,642983855,3505,3515,3520,3505,709
20240430,141400,640491965,3525,3525,3525,3525,13
20240430,141300,640446140,3525,3525,3525,3525,19
20240430,141200,640379165,3525,3515,3525,3515,319
20240430,141100,639257870,3515,3515,3515,3515,0
20240430,141000,639257870,3515,3515,3515,3515,0
20240430,140900,639257870,3515,3505,3515,3505,600
20240430,140800,637150160,3500,3500,3505,3500,896
20240430,140700,634014155,3500,3505,3515,3500,719
20240430,140600,631495125,3505,3510,3510,3505,509
20240430,140500,629711075,3520,3505,3520,3500,38
20240430,140400,629577795,3520,3505,3520,3500,34
20240430,140300,629458350,3505,3520,3520,3505,509
20240430,140200,627674170,3525,3520,3525,3505,483
20240430,140100,625981155,3525,3525,3525,3525,3
20240430,140000,625970580,3500,3500,3500,3500,0
20240430,135900,625970580,3500,3515,3520,3500,145
20240430,135800,625462890,3520,3520,3520,3520,2
20240430,135700,625455850,3525,3525,3525,3525,1
20240430,135600,625452325,3525,3510,3525,3510,20
20240430,135500,625381970,3530,3500,3530,3500,236
20240430,135400,624553830,3500,3505,3510,3500,257
20240430,135300,623651860,3530,3510,3530,3500,8706
20240430,135200,593143845,3515,3515,3515,3515,1413
20240430,135100,588177150,3530,3530,3530,3530,0
20240430,135000,588177150,3530,3530,3530,3530,1
20240430,134900,588173620,3520,3520,3520,3520,72
20240430,134800,587920180,3530,3530,3530,3530,0
20240430,134700,587920180,3530,3530,3530,3530,0
20240430,134600,587920180,3530,3530,3530,3530,0
20240430,134500,587920180,3530,3530,3530,3530,0
20240430,134400,587920180,3530,3530,3530,3530,300
20240430,134300,586861180,3530,3530,3530,3530,0
20240430,134200,586861180,3530,3525,3530,3525,63
20240430,134100,586638870,3525,3525,3525,3525,2
20240430,134000,586631820,3530,3530,3530,3530,5
20240430,133900,586614170,3515,3520,3525,3515,49
20240430,133800,586441635,3530,3535,3535,3530,10
20240430,133700,586406330,3530,3530,3530,3530,1191
20240430,133600,582202100,3530,3530,3530,3530,0
20240430,133500,582202100,3530,3530,3530,3530,0
20240430,133400,582202100,3530,3530,3530,3515,298
20240430,133300,581154420,3515,3515,3515,3515,85
20240430,133200,580855645,3515,3535,3535,3515,101
20240430,133100,580500610,3510,3525,3525,3510,2000
20240430,133000,573466450,3535,3535,3535,3535,0
20240430,132900,573466450,3535,3535,3535,3535,0
20240430,132800,573466450,3535,3535,3535,3535,500
20240430,132700,571698950,3535,3535,3535,3535,0
20240430,132600,571698950,3535,3535,3535,3535,0
20240430,132500,571698950,3535,3525,3535,3525,84
20240430,132400,571402840,3525,3525,3525,3525,100
20240430,132300,571050340,3535,3535,3535,3535,1
20240430,132200,571046805,3530,3530,3530,3530,1
20240430,132100,571043275,3530,3530,3535,3520,301
20240430,132000,569983110,3540,3540,3540,3540,6
20240430,131900,569961870,3540,3540,3540,3540,6
20240430,131800,569940630,3535,3535,3535,3535,450
20240430,131700,568349880,3540,3530,3540,3530,3949
20240430,131600,554390850,3530,3530,3530,3530,900
20240430,131500,551213850,3530,3530,3530,3530,0
20240430,131400,551213850,3530,3515,3530,3515,501
20240430,131300,549452820,3530,3520,3530,3520,348
20240430,131200,548227850,3530,3530,3530,3530,0
20240430,131100,548227850,3530,3530,3530,3530,0
20240430,131000,548227850,3530,3530,3530,3530,0
20240430,130900,548227850,3530,3530,3530,3530,5
20240430,130800,548210200,3530,3530,3530,3530,6
20240430,130700,548189020,3530,3530,3530,3530,3
20240430,130600,548178430,3530,3530,3530,3530,0
20240430,130500,548178430,3530,3530,3530,3530,0
20240430,130400,548178430,3530,3530,3530,3530,0
20240430,130300,548178430,3530,3530,3530,3520,213
20240430,130200,547428540,3520,3520,3520,3520,599
20240430,130100,545320060,3535,3520,3535,3520,3006
20240430,130000,534738850,3525,3525,3525,3525,0
20240430,125900,534738850,3525,3525,3525,3525,6
20240430,125800,534717700,3520,3520,3520,3520,0
20240430,125700,534717700,3520,3540,3540,3520,17
20240430,125600,534657830,3520,3540,3540,3520,2002
20240430,125500,527608545,3540,3540,3540,3540,0
20240430,125400,527608545,3540,3540,3540,3540,0
20240430,125300,527608545,3540,3525,3540,3525,206
20240430,125200,526882320,3525,3525,3525,3525,187
20240430,125100,526223145,3540,3540,3540,3540,0
20240430,125000,526223145,3540,3540,3540,3525,874
20240430,124900,523142175,3525,3530,3530,3525,995
20240430,124800,519633085,3555,3555,3555,3555,0
20240430,124700,519633085,3555,3555,3555,3555,0
20240430,124600,519633085,3555,3535,3555,3530,3006
20240430,124500,509021735,3555,3555,3555,3555,6
20240430,124400,509000405,3530,3535,3535,3530,3000
20240430,124300,498408190,3560,3560,3560,3560,0
20240430,124200,498408190,3560,3560,3560,3560,0
20240430,124100,498408190,3560,3545,3560,3535,1403
20240430,124000,493446645,3550,3550,3550,3550,0
20240430,123900,493446645,3550,3550,3550,3550,5
20240430,123800,493428895,3560,3560,3560,3560,0
20240430,123700,493428895,3560,3560,3560,3560,0
20240430,123600,493428895,3560,3560,3560,3560,6
20240430,123500,493407535,3550,3550,3550,3550,2
20240430,123400,493400435,3550,3550,3550,3550,300
20240430,123300,492335435,3545,3545,3545,3545,8
20240430,123200,492307075,3550,3545,3550,3545,135
20240430,123100,491828490,3545,3550,3550,3545,111
20240430,123000,491434940,3550,3550,3550,3550,0
20240430,122900,491434940,3550,3550,3550,3550,0
20240430,122800,491434940,3550,3550,3550,3550,0
20240430,122700,491434940,3550,3550,3550,3550,0
20240430,122600,491434940,3550,3550,3550,3550,0
20240430,122500,491434940,3550,3550,3550,3550,0
20240430,122400,491434940,3550,3545,3550,3545,56
20240430,122300,491236390,3550,3550,3550,3550,0
20240430,122200,491236390,3550,3545,3550,3545,52
20240430,122100,491052040,3545,3550,3550,3545,94
20240430,122000,490718450,3545,3545,3545,3545,0
20240430,121900,490718450,3545,3550,3550,3545,65
20240430,121800,490487760,3545,3545,3545,3545,87
20240430,121700,490179345,3545,3545,3545,3545,0
20240430,121600,490179345,3545,3545,3545,3545,0
20240430,121500,490179345,3545,3545,3545,3545,7
20240430,121400,490154530,3545,3545,3550,3535,2159
20240430,121300,482517165,3550,3550,3550,3550,0
20240430,121200,482517165,3550,3550,3550,3550,4
20240430,121100,482502965,3545,3550,3550,3545,51
20240430,121000,482322150,3550,3550,3550,3550,113
20240430,120900,481921000,3550,3555,3555,3550,401
20240430,120800,480497380,3555,3555,3555,3555,104
20240430,120700,480127660,3555,3555,3555,3555,0
20240430,120600,480127660,3555,3550,3555,3545,406
20240430,120500,478687945,3555,3555,3555,3555,50
20240430,120400,478510195,3555,3555,3555,3555,751
20240430,120300,475840390,3555,3555,3555,3555,0
20240430,120200,475840390,3555,3550,3555,3550,42
20240430,120100,475691280,3555,3555,3555,3555,700
20240430,120000,473202780,3555,3555,3555,3550,310
20240430,115900,472101755,3560,3560,3560,3560,0
20240430,115800,472101755,3560,3560,3560,3560,0
20240430,115700,472101755,3560,3560,3560,3560,1
20240430,115600,472098195,3560,3560,3560,3560,0
20240430,115500,472098195,3560,3565,3565,3560,282
20240430,115400,471093865,3565,3565,3565,3565,0
20240430,115300,471093865,3565,3565,3565,3565,0
20240430,115200,471093865,3565,3565,3565,3565,0
20240430,115100,471093865,3565,3565,3565,3565,180
20240430,115000,470452165,3565,3565,3565,3565,0
20240430,114900,470452165,3565,3565,3565,3565,0
20240430,114800,470452165,3565,3565,3565,3565,50
20240430,114700,470273915,3565,3565,3565,3565,38
20240430,114600,470138445,3565,3565,3565,3565,151
20240430,114500,469600130,3565,3565,3565,3565,0
20240430,114400,469600130,3565,3565,3565,3565,101
20240430,114300,469240065,3565,3565,3565,3565,0
20240430,114200,469240065,3565,3560,3565,3560,1001
20240430,114100,465672035,3540,3540,3540,3540,13
20240430,114000,465626015,3565,3560,3565,3560,150
20240430,113900,465091905,3535,3535,3560,3535,108
20240430,113800,464707935,3535,3555,3560,3530,4455
20240430,113700,448940485,3585,3585,3585,3585,0
20240430,113600,448940485,3585,3585,3585,3585,0
20240430,113500,448940485,3585,3585,3585,3585,0
20240430,113400,448940485,3585,3585,3585,3585,0
20240430,113300,448940485,3585,3585,3585,3585,2
20240430,113200,448933315,3585,3585,3585,3585,0
20240430,113100,448933315,3585,3585,3585,3585,1
20240430,113000,448929730,3585,3585,3585,3585,111
20240430,112900,448531795,3585,3585,3585,3585,0
20240430,112800,448531795,3585,3555,3585,3555,8
20240430,112700,448503325,3580,3580,3580,3580,0
20240430,112600,448503325,3580,3580,3580,3580,1
20240430,112500,448499745,3555,3555,3555,3555,0
20240430,112400,448499745,3555,3555,3555,3555,0
20240430,112300,448499745,3555,3565,3565,3555,4000
20240430,112200,434276005,3580,3580,3580,3580,0
20240430,112100,434276005,3580,3580,3580,3580,0
20240430,112000,434276005,3580,3580,3580,3580,0
20240430,111900,434276005,3580,3580,3580,3580,0
20240430,111800,434276005,3580,3580,3580,3580,0
20240430,111700,434276005,3580,3580,3580,3580,1
20240430,111600,434272425,3580,3580,3580,3580,133
20240430,111500,433796285,3590,3590,3590,3590,1
20240430,111400,433792695,3555,3555,3555,3555,0
20240430,111300,433792695,3555,3555,3555,3555,0
20240430,111200,433792695,3555,3555,3555,3555,0
20240430,111100,433792695,3555,3555,3555,3555,0
20240430,111000,433792695,3555,3570,3570,3555,3000
20240430,110900,423116625,3595,3595,3595,3595,0
20240430,110800,423116625,3595,3595,3595,3595,8
20240430,110700,423087865,3590,3575,3590,3575,4140
20240430,110600,408229185,3575,3575,3575,3570,67
20240430,110500,407989950,3570,3570,3570,3570,0
20240430,110400,407989950,3570,3570,3570,3570,130
20240430,110300,407525850,3570,3565,3570,3565,17
20240430,110200,407465240,3575,3575,3575,3575,0
20240430,110100,407465240,3575,3575,3575,3575,24
20240430,110000,407379440,3575,3575,3575,3575,100
20240430,105900,407021940,3580,3580,3580,3580,0
20240430,105800,407021940,3580,3575,3580,3575,20
20240430,105700,406950435,3575,3575,3575,3575,2869
20240430,105600,396693760,3575,3575,3575,3575,131
20240430,105500,396225435,3575,3585,3585,3575,15
20240430,105400,396171670,3585,3585,3585,3585,0
20240430,105300,396171670,3585,3585,3585,3585,0
20240430,105200,396171670,3585,3585,3585,3585,10
20240430,105100,396135820,3575,3585,3585,3575,20
20240430,105000,396064220,3585,3585,3585,3585,0
20240430,104900,396064220,3585,3585,3585,3585,3
20240430,104800,396053465,3580,3580,3580,3580,0
20240430,104700,396053465,3580,3580,3580,3580,0
20240430,104600,396053465,3580,3580,3580,3580,385
20240430,104500,394675165,3580,3580,3580,3580,219
20240430,104400,393891145,3580,3580,3580,3580,0
20240430,104300,393891145,3580,3580,3580,3580,200
20240430,104200,393175145,3585,3585,3585,3585,101
20240430,104100,392813060,3580,3575,3580,3575,281
20240430,104000,391807485,3575,3575,3575,3575,106
20240430,103900,391428535,3575,3575,3575,3575,0
20240430,103800,391428535,3575,3575,3575,3575,47
20240430,103700,391260510,3575,3575,3575,3575,0
20240430,103600,391260510,3575,3575,3575,3575,0
20240430,103500,391260510,3575,3590,3590,3575,2849
20240430,103400,381072215,3585,3590,3590,3585,4688
20240430,103300,364248455,3595,3595,3595,3595,10
20240430,103200,364212505,3595,3610,3610,3595,1300
20240430,103100,359532160,3630,3625,3630,3625,455
20240430,103000,357882780,3630,3630,3630,3630,0
20240430,102900,357882780,3630,3625,3630,3625,51
20240430,102800,357697855,3600,3615,3630,3600,2571
20240430,102700,348391900,3620,3620,3620,3620,0
20240430,102600,348391900,3620,3590,3620,3590,1044
20240430,102500,344623685,3590,3560,3600,3560,5503
20240430,102400,324915970,3560,3560,3575,3555,52
20240430,102300,324730620,3520,3580,3590,3520,24955
20240430,102200,236580295,3545,3560,3560,3545,2450
20240430,102100,227890750,3590,3590,3590,3590,0
20240430,102000,227890750,3590,3590,3590,3590,3
20240430,101900,227879980,3590,3555,3590,3555,800
20240430,101800,225011910,3590,3590,3590,3590,0
20240430,101700,225011910,3590,3585,3590,3585,6
20240430,101600,224990395,3555,3555,3555,3555,5
20240430,101500,224972620,3590,3590,3590,3590,0
20240430,101400,224972620,3590,3590,3590,3590,38
20240430,101300,224836200,3590,3590,3590,3590,0
20240430,101200,224836200,3590,3590,3590,3590,2
20240430,101100,224829020,3590,3590,3590,3590,3
20240430,101000,224818250,3550,3580,3580,3550,2044
20240430,100900,217553050,3600,3600,3600,3600,0
20240430,100800,217553050,3600,3600,3600,3600,0
20240430,100700,217553050,3600,3600,3600,3600,3
20240430,100600,217542250,3600,3595,3600,3595,101
20240430,100500,217179150,3595,3590,3595,3590,4000
20240430,100400,202804150,3595,3595,3595,3595,0
20240430,100300,202804150,3595,3595,3595,3595,0
20240430,100200,202804150,3595,3595,3595,3595,0
20240430,100100,202804150,3595,3595,3595,3595,3
20240430,100000,202793365,3595,3595,3595,3595,0
20240430,095900,202793365,3595,3595,3595,3590,446
20240430,095800,201190260,3595,3595,3595,3595,300
20240430,095700,200111760,3595,3595,3595,3595,10
20240430,095600,200075810,3595,3585,3595,3585,1999
20240430,095500,192894770,3585,3585,3585,3585,0
20240430,095400,192894770,3585,3585,3585,3585,2
20240430,095300,192887600,3585,3580,3585,3580,2
20240430,095200,192880435,3545,3570,3570,3545,1769
20240430,095100,186586250,3590,3590,3590,3590,83
20240430,095000,186288280,3590,3590,3590,3590,0
20240430,094900,186288280,3590,3590,3590,3590,0
20240430,094800,186288280,3590,3590,3590,3590,0
20240430,094700,186288280,3590,3590,3590,3590,0
20240430,094600,186288280,3590,3590,3590,3590,0
20240430,094500,186288280,3590,3585,3595,3585,598
20240430,094400,184142620,3585,3585,3585,3555,43
20240430,094300,183989165,3585,3585,3585,3585,0
20240430,094200,183989165,3585,3585,3585,3585,7
20240430,094100,183964070,3585,3575,3585,3575,160
20240430,094000,183391400,3580,3580,3580,3580,0
20240430,093900,183391400,3580,3550,3580,3550,13
20240430,093800,183345160,3540,3540,3540,3540,0
20240430,093700,183345160,3540,3560,3560,3540,2044
20240430,093600,176091870,3590,3590,3590,3590,0
20240430,093500,176091870,3590,3575,3590,3575,550
20240430,093400,174123515,3575,3575,3575,3575,0
20240430,093300,174123515,3575,3575,3575,3575,5
20240430,093200,174105640,3575,3560,3575,3560,4
20240430,093100,174091370,3575,3575,3575,3575,0
20240430,093000,174091370,3575,3570,3575,3570,101
20240430,092900,173730795,3575,3575,3575,3575,0
20240430,092800,173730795,3575,3575,3575,3575,3
20240430,092700,173720070,3570,3570,3570,3570,200
20240430,092600,173006070,3570,3570,3575,3570,650
20240430,092500,170684820,3575,3570,3575,3570,2852
20240430,092400,160500150,3570,3565,3570,3565,46
20240430,092300,160336105,3560,3550,3560,3540,1239
20240430,092200,155947090,3545,3565,3565,3545,1108
20240430,092100,152013950,3560,3560,3560,3560,1
20240430,092000,152010390,3570,3560,3570,3545,101
20240430,091900,151651835,3545,3595,3595,3535,5628
20240430,091800,131673875,3595,3575,3595,3575,1300
20240430,091700,127009695,3580,3590,3590,3580,227
20240430,091600,126196765,3590,3565,3590,3550,1399
20240430,091500,121225830,3595,3595,3595,3595,74
20240430,091400,120959800,3595,3600,3600,3550,5070
20240430,091300,102908970,3595,3595,3595,3595,0
20240430,091200,102908970,3595,3595,3595,3595,155
20240430,091100,102351745,3575,3605,3605,3560,3003
20240430,091000,91609645,3605,3600,3610,3575,1670
20240430,090900,85617330,3590,3600,3600,3590,205
20240430,090800,84881330,3595,3595,3595,3595,571
20240430,090700,82828585,3610,3635,3640,3590,5001
20240430,090600,64709475,3640,3640,3640,3640,2
20240430,090500,64702195,3610,3640,3640,3610,6632
20240430,090400,40741715,3640,3635,3640,3600,6694
20240430,090300,16443160,3635,3630,3635,3630,2005
20240430,090200,9155765,3630,3620,3630,3620,1659
20240430,090100,3146555,3640,3650,3650,3640,29
20240430,090000,3040725,3650,3605,3650,3600,842