stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,204000,47350519,654,654,654,654,403
20240430,203900,47350519,654,654,654,654,0
20240430,203800,47350519,654,654,654,654,0
20240430,203700,47350519,654,654,654,654,0
20240430,203600,47350519,654,654,654,654,0
20240430,203500,47350519,654,654,654,654,0
20240430,203400,47350519,654,654,654,654,0
20240430,203300,47350519,654,654,654,654,0
20240430,203200,47350519,654,654,654,654,0
20240430,203100,47350519,654,654,654,654,0
20240430,203000,47350519,654,654,654,654,0
20240430,202900,47350519,654,654,654,654,0
20240430,202800,47350519,654,654,654,654,0
20240430,202700,47350519,654,654,654,654,0
20240430,202600,47350519,654,654,654,654,0
20240430,202500,47350519,654,654,654,654,0
20240430,202400,47350519,654,654,654,654,0
20240430,202300,47350519,654,654,654,654,0
20240430,202200,47350519,654,654,654,654,0
20240430,202100,47350519,654,654,654,654,0
20240430,202000,47350519,654,654,654,654,0
20240430,201900,47350519,654,654,654,654,0
20240430,201800,47350519,654,654,654,654,0
20240430,201700,47350519,654,654,654,654,0
20240430,201600,47350519,654,654,654,654,0
20240430,201500,47350519,654,654,654,654,0
20240430,201400,47350519,654,654,654,654,0
20240430,201300,47350519,654,654,654,654,0
20240430,201200,47350519,654,654,654,654,0
20240430,201100,47350519,654,654,654,654,0
20240430,201000,47350519,654,654,654,654,403
20240430,200900,47350519,654,654,654,654,0
20240430,200800,47350519,654,654,654,654,0
20240430,200700,47350519,654,654,654,654,0
20240430,200600,47350519,654,654,654,654,0
20240430,200500,47350519,654,654,654,654,0
20240430,200400,47350519,654,654,654,654,0
20240430,200300,47350519,654,654,654,654,0
20240430,200200,47350519,654,654,654,654,0
20240430,200100,47350519,654,654,654,654,0
20240430,200000,47350519,654,654,654,654,0
20240430,195900,47350519,654,654,654,654,0
20240430,195800,47350519,654,654,654,654,0
20240430,195700,47350519,654,654,654,654,0
20240430,195600,47350519,654,654,654,654,0
20240430,195500,47350519,654,654,654,654,0
20240430,195400,47350519,654,654,654,654,0
20240430,195300,47350519,654,654,654,654,0
20240430,195200,47350519,654,654,654,654,0
20240430,195100,47350519,654,654,654,654,0
20240430,195000,47350519,654,654,654,654,0
20240430,194900,47350519,654,654,654,654,0
20240430,194800,47350519,654,654,654,654,0
20240430,194700,47350519,654,654,654,654,0
20240430,194600,47350519,654,654,654,654,0
20240430,194500,47350519,654,654,654,654,0
20240430,194400,47350519,654,654,654,654,0
20240430,194300,47350519,654,654,654,654,0
20240430,194200,47350519,654,654,654,654,0
20240430,194100,47350519,654,654,654,654,0
20240430,194000,47350519,654,654,654,654,403
20240430,193900,47350519,654,654,654,654,0
20240430,193800,47350519,654,654,654,654,0
20240430,193700,47350519,654,654,654,654,0
20240430,193600,47350519,654,654,654,654,0
20240430,193500,47350519,654,654,654,654,0
20240430,193400,47350519,654,654,654,654,0
20240430,193300,47350519,654,654,654,654,0
20240430,193200,47350519,654,654,654,654,0
20240430,193100,47350519,654,654,654,654,0
20240430,193000,47350519,654,654,654,654,0
20240430,192900,47350519,654,654,654,654,0
20240430,192800,47350519,654,654,654,654,0
20240430,192700,47350519,654,654,654,654,0
20240430,192600,47350519,654,654,654,654,0
20240430,192500,47350519,654,654,654,654,0
20240430,192400,47350519,654,654,654,654,0
20240430,192300,47350519,654,654,654,654,0
20240430,192200,47350519,654,654,654,654,0
20240430,192100,47350519,654,654,654,654,0
20240430,192000,47350519,654,654,654,654,0
20240430,191900,47350519,654,654,654,654,0
20240430,191800,47350519,654,654,654,654,0
20240430,191700,47350519,654,654,654,654,0
20240430,191600,47350519,654,654,654,654,0
20240430,191500,47350519,654,654,654,654,0
20240430,191400,47350519,654,654,654,654,0
20240430,191300,47350519,654,654,654,654,0
20240430,191200,47350519,654,654,654,654,0
20240430,191100,47350519,654,654,654,654,0
20240430,191000,47350519,654,654,654,654,403
20240430,190900,47350519,654,654,654,654,0
20240430,190800,47350519,654,654,654,654,0
20240430,190700,47350519,654,654,654,654,0
20240430,190600,47350519,654,654,654,654,0
20240430,190500,47350519,654,654,654,654,0
20240430,190400,47350519,654,654,654,654,0
20240430,190300,47350519,654,654,654,654,0
20240430,190200,47350519,654,654,654,654,0
20240430,190100,47350519,654,654,654,654,0
20240430,190000,47350519,654,654,654,654,0
20240430,185900,47350519,654,654,654,654,0
20240430,185800,47350519,654,654,654,654,0
20240430,185700,47350519,654,654,654,654,0
20240430,185600,47350519,654,654,654,654,0
20240430,185500,47350519,654,654,654,654,0
20240430,185400,47350519,654,654,654,654,0
20240430,185300,47350519,654,654,654,654,0
20240430,185200,47350519,654,654,654,654,0
20240430,185100,47350519,654,654,654,654,0
20240430,185000,47350519,654,654,654,654,0
20240430,184900,47350519,654,654,654,654,0
20240430,184800,47350519,654,654,654,654,0
20240430,184700,47350519,654,654,654,654,0
20240430,184600,47350519,654,654,654,654,0
20240430,184500,47350519,654,654,654,654,0
20240430,184400,47350519,654,654,654,654,0
20240430,184300,47350519,654,654,654,654,0
20240430,184200,47350519,654,654,654,654,0
20240430,184100,47350519,654,654,654,654,0
20240430,184000,47350519,654,654,654,654,403
20240430,183900,47350519,654,654,654,654,0
20240430,183800,47350519,654,654,654,654,0
20240430,183700,47350519,654,654,654,654,0
20240430,183600,47350519,654,654,654,654,0
20240430,183500,47350519,654,654,654,654,0
20240430,183400,47350519,654,654,654,654,0
20240430,183300,47350519,654,654,654,654,0
20240430,183200,47350519,654,654,654,654,0
20240430,183100,47350519,654,654,654,654,0
20240430,183000,47350519,654,654,654,654,0
20240430,182900,47350519,654,654,654,654,0
20240430,182800,47350519,654,654,654,654,0
20240430,182700,47350519,654,654,654,654,0
20240430,182600,47350519,654,654,654,654,0
20240430,182500,47350519,654,654,654,654,0
20240430,182400,47350519,654,654,654,654,0
20240430,182300,47350519,654,654,654,654,0
20240430,182200,47350519,654,654,654,654,0
20240430,182100,47350519,654,654,654,654,0
20240430,182000,47350519,654,654,654,654,0
20240430,181900,47350519,654,654,654,654,0
20240430,181800,47350519,654,654,654,654,0
20240430,181700,47350519,654,654,654,654,0
20240430,181600,47350519,654,654,654,654,0
20240430,181500,47350519,654,654,654,654,0
20240430,181400,47350519,654,654,654,654,0
20240430,181300,47350519,654,654,654,654,0
20240430,181200,47350519,654,654,654,654,0
20240430,181100,47350519,654,654,654,654,0
20240430,181000,47350519,654,654,654,654,403
20240430,180900,47350519,654,654,654,654,0
20240430,180800,47350519,654,654,654,654,0
20240430,180700,47350519,654,654,654,654,0
20240430,180600,47350519,654,654,654,654,0
20240430,180500,47350519,654,654,654,654,0
20240430,180400,47350519,654,654,654,654,0
20240430,180300,47350519,654,654,654,654,0
20240430,180200,47350519,654,654,654,654,0
20240430,180100,47350519,654,654,654,654,0
20240430,180000,47350519,654,654,654,654,0
20240430,175900,47350519,654,654,654,654,0
20240430,175800,47350519,654,654,654,654,0
20240430,175700,47350519,654,654,654,654,0
20240430,175600,47350519,654,654,654,654,0
20240430,175500,47350519,654,654,654,654,0
20240430,175400,47350519,654,654,654,654,0
20240430,175300,47350519,654,654,654,654,0
20240430,175200,47350519,654,654,654,654,0
20240430,175100,47350519,654,654,654,654,0
20240430,175000,47350519,654,654,654,654,0
20240430,174900,47350519,654,654,654,654,0
20240430,174800,47350519,654,654,654,654,0
20240430,174700,47350519,654,654,654,654,0
20240430,174600,47350519,654,654,654,654,0
20240430,174500,47350519,654,654,654,654,0
20240430,174400,47350519,654,654,654,654,0
20240430,174300,47350519,654,654,654,654,0
20240430,174200,47350519,654,654,654,654,0
20240430,174100,47350519,654,654,654,654,0
20240430,174000,47350519,654,654,654,654,403
20240430,173900,47350519,654,654,654,654,0
20240430,173800,47350519,654,654,654,654,0
20240430,173700,47350519,654,654,654,654,0
20240430,173600,47350519,654,654,654,654,0
20240430,173500,47350519,654,654,654,654,0
20240430,173400,47350519,654,654,654,654,0
20240430,173300,47350519,654,654,654,654,0
20240430,173200,47350519,654,654,654,654,0
20240430,173100,47350519,654,654,654,654,0
20240430,173000,47350519,654,654,654,654,0
20240430,172900,47350519,654,654,654,654,0
20240430,172800,47350519,654,654,654,654,0
20240430,172700,47350519,654,654,654,654,0
20240430,172600,47350519,654,654,654,654,0
20240430,172500,47350519,654,654,654,654,0
20240430,172400,47350519,654,654,654,654,0
20240430,172300,47350519,654,654,654,654,0
20240430,172200,47350519,654,654,654,654,0
20240430,172100,47350519,654,654,654,654,0
20240430,172000,47350519,654,654,654,654,0
20240430,171900,47350519,654,654,654,654,0
20240430,171800,47350519,654,654,654,654,0
20240430,171700,47350519,654,654,654,654,0
20240430,171600,47350519,654,654,654,654,0
20240430,171500,47350519,654,654,654,654,0
20240430,171400,47350519,654,654,654,654,0
20240430,171300,47350519,654,654,654,654,0
20240430,171200,47350519,654,654,654,654,0
20240430,171100,47350519,654,654,654,654,0
20240430,171000,47350519,654,654,654,654,403
20240430,170900,47350519,654,654,654,654,0
20240430,170800,47350519,654,654,654,654,0
20240430,170700,47350519,654,654,654,654,0
20240430,170600,47350519,654,654,654,654,0
20240430,170500,47350519,654,654,654,654,0
20240430,170400,47350519,654,654,654,654,0
20240430,170300,47350519,654,654,654,654,0
20240430,170200,47350519,654,654,654,654,0
20240430,170100,47350519,654,654,654,654,0
20240430,170000,47350519,654,654,654,654,0
20240430,165900,47350519,654,654,654,654,0
20240430,165800,47350519,654,654,654,654,0
20240430,165700,47350519,654,654,654,654,0
20240430,165600,47350519,654,654,654,654,0
20240430,165500,47350519,654,654,654,654,0
20240430,165400,47350519,654,654,654,654,0
20240430,165300,47350519,654,654,654,654,0
20240430,165200,47350519,654,654,654,654,0
20240430,165100,47350519,654,654,654,654,0
20240430,165000,47350519,654,654,654,654,0
20240430,164900,47350519,654,654,654,654,0
20240430,164800,47350519,654,654,654,654,0
20240430,164700,47350519,654,654,654,654,0
20240430,164600,47350519,654,654,654,654,0
20240430,164500,47350519,654,654,654,654,0
20240430,164400,47350519,654,654,654,654,0
20240430,164300,47350519,654,654,654,654,0
20240430,164200,47350519,654,654,654,654,0
20240430,164100,47350519,654,654,654,654,0
20240430,164000,47350519,654,654,654,654,403
20240430,163900,47350519,654,654,654,654,0
20240430,163800,47350519,654,654,654,654,0
20240430,163700,47350519,654,654,654,654,0
20240430,163600,47350519,654,654,654,654,0
20240430,163500,47350519,654,654,654,654,0
20240430,163400,47350519,654,654,654,654,0
20240430,163300,47350519,654,654,654,654,0
20240430,163200,47350519,654,654,654,654,0
20240430,163100,47350519,654,654,654,654,0
20240430,163000,47350519,654,654,654,654,0
20240430,162900,47350519,654,654,654,654,0
20240430,162800,47350519,654,654,654,654,0
20240430,162700,47350519,654,654,654,654,0
20240430,162600,47350519,654,654,654,654,0
20240430,162500,47350519,654,654,654,654,0
20240430,162400,47350519,654,654,654,654,0
20240430,162300,47350519,654,654,654,654,0
20240430,162200,47350519,654,654,654,654,0
20240430,162100,47350519,654,654,654,654,0
20240430,162000,47350519,654,654,654,654,0
20240430,161900,47350519,654,654,654,654,0
20240430,161800,47350519,654,654,654,654,0
20240430,161700,47350519,654,654,654,654,0
20240430,161600,47350519,654,654,654,654,0
20240430,161500,47350519,654,654,654,654,0
20240430,161400,47350519,654,654,654,654,0
20240430,161300,47350519,654,654,654,654,0
20240430,161200,47350519,654,654,654,654,0
20240430,161100,47350519,654,654,654,654,0
20240430,161000,47350519,654,654,654,654,403
20240430,160900,47350519,654,654,654,654,0
20240430,160800,47350519,654,654,654,654,0
20240430,160700,47350519,654,654,654,654,0
20240430,160600,47350519,654,654,654,654,0
20240430,160500,47350519,654,654,654,654,0
20240430,160400,47350519,654,654,654,654,0
20240430,160300,47350519,654,654,654,654,0
20240430,160200,47350519,654,654,654,654,0
20240430,160100,47350519,654,654,654,654,0
20240430,160000,47350519,654,654,654,654,0
20240430,155900,47350519,654,654,654,654,0
20240430,155800,47350519,654,654,654,654,0
20240430,155700,47350519,654,654,654,654,0
20240430,155600,47350519,654,654,654,654,0
20240430,155500,47350519,654,654,654,654,0
20240430,155400,47350519,654,654,654,654,0
20240430,155300,47350519,654,654,654,654,0
20240430,155200,47350519,654,654,654,654,0
20240430,155100,47350519,654,654,654,654,0
20240430,155000,47350519,654,654,654,654,0
20240430,154900,47350519,654,654,654,654,0
20240430,154800,47350519,654,654,654,654,0
20240430,154700,47350519,654,654,654,654,0
20240430,154600,47350519,654,654,654,654,0
20240430,154500,47350519,654,654,654,654,0
20240430,154400,47350519,654,654,654,654,0
20240430,154300,47350519,654,654,654,654,0
20240430,154200,47350519,654,654,654,654,0
20240430,154100,47350519,654,654,654,654,0
20240430,154000,47350519,654,654,654,654,403
20240430,153900,47350519,654,654,654,654,0
20240430,153800,47350519,654,654,654,654,0
20240430,153700,47350519,654,654,654,654,0
20240430,153600,47350519,654,654,654,654,0
20240430,153500,47350519,654,654,654,654,0
20240430,153400,47350519,654,654,654,654,0
20240430,153300,47350519,654,654,654,654,0
20240430,153200,47350519,654,654,654,654,0
20240430,153100,47350519,654,654,654,654,0
20240430,153000,47350519,654,654,654,654,403
20240430,152900,47086957,651,651,651,651,0
20240430,152800,47086957,651,651,651,651,0
20240430,152700,47086957,651,651,651,651,0
20240430,152600,47086957,651,651,651,651,0
20240430,152500,47086957,651,651,651,651,0
20240430,152400,47086957,651,651,651,651,0
20240430,152300,47086957,651,651,651,651,0
20240430,152200,47086957,651,651,651,651,0
20240430,152100,47086957,651,651,651,651,0
20240430,152000,47086957,651,651,651,651,0
20240430,151900,47086957,651,651,651,651,0
20240430,151800,47086957,651,651,651,651,2
20240430,151700,47085655,652,652,652,652,1
20240430,151600,47085003,652,652,652,652,0
20240430,151500,47085003,652,652,652,652,1
20240430,151400,47084351,652,652,652,652,1
20240430,151300,47083699,653,653,653,653,0
20240430,151200,47083699,653,653,653,653,0
20240430,151100,47083699,653,653,653,653,0
20240430,151000,47083699,653,653,653,653,0
20240430,150900,47083699,653,653,653,653,9969
20240430,150800,40573942,653,653,653,653,0
20240430,150700,40573942,653,653,653,653,0
20240430,150600,40573942,653,653,653,653,0
20240430,150500,40573942,653,653,653,653,2
20240430,150400,40572636,654,654,654,654,0
20240430,150300,40572636,654,654,654,654,0
20240430,150200,40572636,654,654,654,654,0
20240430,150100,40572636,654,654,654,654,0
20240430,150000,40572636,654,653,654,653,530
20240430,145900,40226046,653,653,653,653,0
20240430,145800,40226046,653,653,653,653,500
20240430,145700,39899546,653,653,653,653,0
20240430,145600,39899546,653,653,653,653,0
20240430,145500,39899546,653,651,653,650,34
20240430,145400,39877441,653,653,653,653,0
20240430,145300,39877441,653,653,653,653,30
20240430,145200,39857851,653,653,653,653,0
20240430,145100,39857851,653,653,653,653,0
20240430,145000,39857851,653,653,653,653,1
20240430,144900,39857198,653,653,653,653,0
20240430,144800,39857198,653,653,653,653,0
20240430,144700,39857198,653,653,653,653,59
20240430,144600,39818671,653,653,653,653,0
20240430,144500,39818671,653,653,653,653,0
20240430,144400,39818671,653,653,653,653,0
20240430,144300,39818671,653,653,653,653,0
20240430,144200,39818671,653,653,653,653,0
20240430,144100,39818671,653,653,653,653,0
20240430,144000,39818671,653,653,653,653,0
20240430,143900,39818671,653,653,653,653,0
20240430,143800,39818671,653,653,653,653,0
20240430,143700,39818671,653,653,653,653,0
20240430,143600,39818671,653,653,653,653,18
20240430,143500,39806917,650,650,650,650,0
20240430,143400,39806917,650,650,650,650,37
20240430,143300,39782867,649,649,649,649,0
20240430,143200,39782867,649,651,651,649,500
20240430,143100,39458261,652,652,652,652,3
20240430,143000,39456305,652,652,652,652,0
20240430,142900,39456305,652,652,652,652,282
20240430,142800,39272441,652,652,652,652,0
20240430,142700,39272441,652,652,652,652,0
20240430,142600,39272441,652,652,652,652,0
20240430,142500,39272441,652,652,652,652,0
20240430,142400,39272441,652,652,652,652,50
20240430,142300,39239841,652,652,657,652,2281
20240430,142200,37749263,652,652,652,652,600
20240430,142100,37358063,652,652,652,652,200
20240430,142000,37227663,652,652,652,652,500
20240430,141900,36901663,652,652,652,652,0
20240430,141800,36901663,652,652,652,652,0
20240430,141700,36901663,652,652,652,652,0
20240430,141600,36901663,652,651,652,651,200
20240430,141500,36771436,652,652,652,652,0
20240430,141400,36771436,652,652,652,652,10
20240430,141300,36764916,652,652,652,652,0
20240430,141200,36764916,652,650,652,650,1110
20240430,141100,36043287,650,650,650,650,0
20240430,141000,36043287,650,650,650,650,100
20240430,140900,35978287,650,649,650,649,400
20240430,140800,35718288,650,650,650,650,0
20240430,140700,35718288,650,650,650,650,0
20240430,140600,35718288,650,650,650,650,0
20240430,140500,35718288,650,649,650,649,500
20240430,140400,35393368,650,650,650,650,0
20240430,140300,35393368,650,650,650,650,0
20240430,140200,35393368,650,650,650,650,0
20240430,140100,35393368,650,649,650,649,500
20240430,140000,35068436,650,650,650,650,0
20240430,135900,35068436,650,650,650,650,0
20240430,135800,35068436,650,650,650,650,0
20240430,135700,35068436,650,650,650,650,0
20240430,135600,35068436,650,650,650,650,0
20240430,135500,35068436,650,650,650,650,0
20240430,135400,35068436,650,650,650,650,0
20240430,135300,35068436,650,649,650,649,420
20240430,135200,34795807,648,648,648,648,108
20240430,135100,34725823,648,648,648,648,0
20240430,135000,34725823,648,648,648,648,501
20240430,134900,34401175,647,647,647,647,99
20240430,134800,34337122,647,647,647,647,0
20240430,134700,34337122,647,647,647,647,943
20240430,134600,33727001,647,647,647,647,12
20240430,134500,33719237,647,647,647,647,0
20240430,134400,33719237,647,647,647,647,0
20240430,134300,33719237,647,647,647,647,0
20240430,134200,33719237,647,647,647,647,0
20240430,134100,33719237,647,647,647,647,1
20240430,134000,33718590,645,645,645,645,0
20240430,133900,33718590,645,645,645,645,326
20240430,133800,33508320,647,647,647,647,0
20240430,133700,33508320,647,647,647,647,0
20240430,133600,33508320,647,647,647,647,0
20240430,133500,33508320,647,647,647,647,0
20240430,133400,33508320,647,647,647,647,0
20240430,133300,33508320,647,647,647,647,0
20240430,133200,33508320,647,647,647,647,0
20240430,133100,33508320,647,647,647,647,2
20240430,133000,33507026,647,646,647,646,100
20240430,132900,33442422,646,646,646,646,550
20240430,132800,33087122,646,646,646,646,0
20240430,132700,33087122,646,646,646,646,1000
20240430,132600,32441122,645,645,645,645,510
20240430,132500,32112172,645,645,645,645,0
20240430,132400,32112172,645,645,645,645,0
20240430,132300,32112172,645,645,645,645,2026
20240430,132200,30805402,645,645,645,645,0
20240430,132100,30805402,645,645,645,645,300
20240430,132000,30611902,644,644,644,644,0
20240430,131900,30611902,644,644,644,644,392
20240430,131800,30359454,644,644,644,644,0
20240430,131700,30359454,644,644,644,644,0
20240430,131600,30359454,644,644,644,644,7
20240430,131500,30354946,644,643,644,643,12545
20240430,131400,22280510,643,643,643,643,2000
20240430,131300,20994510,643,643,643,643,0
20240430,131200,20994510,643,643,643,643,0
20240430,131100,20994510,643,643,643,643,0
20240430,131000,20994510,643,643,643,643,0
20240430,130900,20994510,643,643,643,643,0
20240430,130800,20994510,643,643,643,643,0
20240430,130700,20994510,643,643,643,643,0
20240430,130600,20994510,643,643,643,643,3952
20240430,130500,18453374,643,643,643,643,2000
20240430,130400,17167374,642,642,642,642,776
20240430,130300,16669182,642,642,642,642,3000
20240430,130200,14743182,642,642,642,642,0
20240430,130100,14743182,642,642,642,642,0
20240430,130000,14743182,642,642,642,642,0
20240430,125900,14743182,642,642,642,642,180
20240430,125800,14627622,642,642,642,642,0
20240430,125700,14627622,642,642,642,642,0
20240430,125600,14627622,642,642,642,642,0
20240430,125500,14627622,642,642,642,642,0
20240430,125400,14627622,642,642,642,642,0
20240430,125300,14627622,642,642,642,642,0
20240430,125200,14627622,642,642,642,642,0
20240430,125100,14627622,642,642,642,642,0
20240430,125000,14627622,642,642,642,642,0
20240430,124900,14627622,642,642,642,642,1
20240430,124800,14626980,642,642,642,642,0
20240430,124700,14626980,642,642,642,642,0
20240430,124600,14626980,642,642,642,642,0
20240430,124500,14626980,642,642,642,642,349
20240430,124400,14402922,641,641,641,641,66
20240430,124300,14360616,640,640,640,640,5
20240430,124200,14357416,640,640,640,640,0
20240430,124100,14357416,640,640,640,640,0
20240430,124000,14357416,640,640,640,640,0
20240430,123900,14357416,640,640,640,640,0
20240430,123800,14357416,640,640,640,640,0
20240430,123700,14357416,640,640,640,640,0
20240430,123600,14357416,640,640,640,640,0
20240430,123500,14357416,640,640,640,640,0
20240430,123400,14357416,640,640,640,640,0
20240430,123300,14357416,640,640,640,640,0
20240430,123200,14357416,640,640,640,640,0
20240430,123100,14357416,640,640,640,640,0
20240430,123000,14357416,640,640,640,640,0
20240430,122900,14357416,640,640,640,640,0
20240430,122800,14357416,640,640,640,640,10
20240430,122700,14351016,640,640,640,640,700
20240430,122600,13903016,640,640,640,640,1000
20240430,122500,13263016,640,640,640,640,33
20240430,122400,13241896,641,641,641,641,0
20240430,122300,13241896,641,641,641,641,0
20240430,122200,13241896,641,641,641,641,0
20240430,122100,13241896,641,641,641,641,0
20240430,122000,13241896,641,641,641,641,0
20240430,121900,13241896,641,641,641,641,0
20240430,121800,13241896,641,641,641,641,0
20240430,121700,13241896,641,641,641,641,6
20240430,121600,13238050,641,641,641,641,50
20240430,121500,13206000,641,641,641,641,0
20240430,121400,13206000,641,641,641,641,0
20240430,121300,13206000,641,641,641,641,0
20240430,121200,13206000,641,641,641,641,0
20240430,121100,13206000,641,641,641,641,0
20240430,121000,13206000,641,641,641,641,835
20240430,120900,12670765,641,641,641,641,0
20240430,120800,12670765,641,641,641,641,0
20240430,120700,12670765,641,641,641,641,0
20240430,120600,12670765,641,641,641,641,0
20240430,120500,12670765,641,641,641,641,0
20240430,120400,12670765,641,641,641,641,0
20240430,120300,12670765,641,641,641,641,0
20240430,120200,12670765,641,641,641,641,0
20240430,120100,12670765,641,641,641,641,0
20240430,120000,12670765,641,641,641,641,0
20240430,115900,12670765,641,641,641,641,300
20240430,115800,12478465,642,642,642,642,0
20240430,115700,12478465,642,642,642,642,0
20240430,115600,12478465,642,642,642,642,0
20240430,115500,12478465,642,642,642,642,0
20240430,115400,12478465,642,642,642,642,0
20240430,115300,12478465,642,642,642,642,0
20240430,115200,12478465,642,642,642,642,0
20240430,115100,12478465,642,642,642,642,0
20240430,115000,12478465,642,642,642,642,0
20240430,114900,12478465,642,642,642,642,0
20240430,114800,12478465,642,642,642,642,1
20240430,114700,12477823,642,642,642,642,0
20240430,114600,12477823,642,642,642,642,0
20240430,114500,12477823,642,642,642,642,0
20240430,114400,12477823,642,642,642,642,0
20240430,114300,12477823,642,642,642,642,0
20240430,114200,12477823,642,642,642,642,4
20240430,114100,12475255,641,641,641,641,0
20240430,114000,12475255,641,641,641,641,0
20240430,113900,12475255,641,641,641,641,0
20240430,113800,12475255,641,641,641,641,0
20240430,113700,12475255,641,641,641,641,0
20240430,113600,12475255,641,641,641,641,0
20240430,113500,12475255,641,641,641,641,1491
20240430,113400,11519524,641,641,641,641,15
20240430,113300,11509909,641,641,641,641,28
20240430,113200,11491961,641,641,641,641,68
20240430,113100,11448373,641,641,641,641,0
20240430,113000,11448373,641,641,641,641,0
20240430,112900,11448373,641,641,641,641,0
20240430,112800,11448373,641,641,641,641,0
20240430,112700,11448373,641,641,641,641,78
20240430,112600,11398375,640,640,640,640,0
20240430,112500,11398375,640,640,640,640,0
20240430,112400,11398375,640,640,640,640,0
20240430,112300,11398375,640,640,640,640,0
20240430,112200,11398375,640,640,640,640,0
20240430,112100,11398375,640,640,640,640,0
20240430,112000,11398375,640,640,640,640,0
20240430,111900,11398375,640,640,640,640,0
20240430,111800,11398375,640,640,640,640,0
20240430,111700,11398375,640,640,640,640,0
20240430,111600,11398375,640,640,640,640,24
20240430,111500,11383015,640,640,640,640,0
20240430,111400,11383015,640,640,640,640,0
20240430,111300,11383015,640,640,640,640,900
20240430,111200,10807015,640,640,640,640,0
20240430,111100,10807015,640,640,640,640,0
20240430,111000,10807015,640,640,640,640,0
20240430,110900,10807015,640,640,640,640,158
20240430,110800,10705895,641,641,641,641,0
20240430,110700,10705895,641,641,641,641,0
20240430,110600,10705895,641,641,641,641,0
20240430,110500,10705895,641,641,641,641,0
20240430,110400,10705895,641,641,641,641,0
20240430,110300,10705895,641,641,641,641,0
20240430,110200,10705895,641,641,641,641,0
20240430,110100,10705895,641,641,641,641,0
20240430,110000,10705895,641,641,641,641,0
20240430,105900,10705895,641,641,641,641,0
20240430,105800,10705895,641,641,641,641,0
20240430,105700,10705895,641,641,641,641,0
20240430,105600,10705895,641,641,641,641,0
20240430,105500,10705895,641,641,641,641,0
20240430,105400,10705895,641,641,641,641,0
20240430,105300,10705895,641,641,641,641,0
20240430,105200,10705895,641,641,641,641,0
20240430,105100,10705895,641,641,641,641,0
20240430,105000,10705895,641,641,641,641,0
20240430,104900,10705895,641,641,641,641,0
20240430,104800,10705895,641,641,641,641,1
20240430,104700,10705254,641,641,641,641,0
20240430,104600,10705254,641,641,641,641,0
20240430,104500,10705254,641,641,641,641,0
20240430,104400,10705254,641,641,641,641,0
20240430,104300,10705254,641,641,641,641,0
20240430,104200,10705254,641,641,641,641,0
20240430,104100,10705254,641,641,641,641,1
20240430,104000,10704613,641,641,641,641,0
20240430,103900,10704613,641,641,641,641,0
20240430,103800,10704613,641,641,641,641,0
20240430,103700,10704613,641,641,641,641,0
20240430,103600,10704613,641,641,641,641,0
20240430,103500,10704613,641,641,641,641,0
20240430,103400,10704613,641,641,641,641,0
20240430,103300,10704613,641,641,641,641,0
20240430,103200,10704613,641,641,641,641,0
20240430,103100,10704613,641,641,641,641,0
20240430,103000,10704613,641,641,641,641,0
20240430,102900,10704613,641,641,641,641,0
20240430,102800,10704613,641,641,641,641,31
20240430,102700,10684742,640,640,640,640,163
20240430,102600,10580422,641,641,641,641,0
20240430,102500,10580422,641,641,641,641,0
20240430,102400,10580422,641,641,641,641,0
20240430,102300,10580422,641,641,641,641,0
20240430,102200,10580422,641,641,641,641,178
20240430,102100,10466324,640,640,640,640,0
20240430,102000,10466324,640,640,640,640,0
20240430,101900,10466324,640,640,640,640,0
20240430,101800,10466324,640,640,640,640,16
20240430,101700,10456084,641,641,641,641,0
20240430,101600,10456084,641,641,641,641,0
20240430,101500,10456084,641,641,641,641,0
20240430,101400,10456084,641,641,641,641,0
20240430,101300,10456084,641,641,641,641,0
20240430,101200,10456084,641,641,641,641,0
20240430,101100,10456084,641,641,641,641,0
20240430,101000,10456084,641,641,641,641,0
20240430,100900,10456084,641,641,641,641,3
20240430,100800,10454161,641,641,641,641,0
20240430,100700,10454161,641,641,641,641,0
20240430,100600,10454161,641,641,641,641,0
20240430,100500,10454161,641,641,641,641,8
20240430,100400,10449033,641,641,641,641,0
20240430,100300,10449033,641,641,641,641,0
20240430,100200,10449033,641,641,641,641,0
20240430,100100,10449033,641,641,641,641,210
20240430,100000,10314423,641,641,641,641,0
20240430,095900,10314423,641,641,641,641,0
20240430,095800,10314423,641,641,641,641,0
20240430,095700,10314423,641,640,641,640,11
20240430,095600,10307373,641,640,641,640,113
20240430,095500,10234953,641,641,641,640,1002
20240430,095400,9593671,641,641,641,641,2
20240430,095300,9592389,640,640,640,640,0
20240430,095200,9592389,640,640,640,640,0
20240430,095100,9592389,640,640,640,640,0
20240430,095000,9592389,640,640,640,640,3279
20240430,094900,7493829,640,640,640,640,0
20240430,094800,7493829,640,640,640,640,0
20240430,094700,7493829,640,640,640,640,10
20240430,094600,7487429,640,640,640,640,0
20240430,094500,7487429,640,640,640,640,0
20240430,094400,7487429,640,640,640,640,5247
20240430,094300,4129349,638,638,638,638,0
20240430,094200,4129349,638,638,638,638,100
20240430,094100,4065549,640,640,640,640,0
20240430,094000,4065549,640,640,640,640,0
20240430,093900,4065549,640,640,640,640,0
20240430,093800,4065549,640,640,640,640,0
20240430,093700,4065549,640,640,640,640,0
20240430,093600,4065549,640,640,640,640,0
20240430,093500,4065549,640,637,640,637,325
20240430,093400,3858520,640,640,640,640,0
20240430,093300,3858520,640,640,640,640,4
20240430,093200,3855960,642,642,642,642,0
20240430,093100,3855960,642,642,642,642,0
20240430,093000,3855960,642,642,642,642,0
20240430,092900,3855960,642,642,642,642,1
20240430,092800,3855318,638,638,638,638,90
20240430,092700,3797898,638,638,638,638,0
20240430,092600,3797898,638,638,638,638,0
20240430,092500,3797898,638,638,638,638,50
20240430,092400,3765998,638,638,638,638,0
20240430,092300,3765998,638,638,638,638,0
20240430,092200,3765998,638,640,640,638,1719
20240430,092100,2667141,640,640,640,640,0
20240430,092000,2667141,640,640,640,640,1
20240430,091900,2666501,640,640,640,640,0
20240430,091800,2666501,640,640,640,640,102
20240430,091700,2601221,639,639,639,639,0
20240430,091600,2601221,639,639,639,639,74
20240430,091500,2553935,639,639,639,639,1
20240430,091400,2553296,640,639,640,639,70
20240430,091300,2508562,638,638,638,638,223
20240430,091200,2366288,638,638,638,638,65
20240430,091100,2324818,638,639,639,638,646
20240430,091000,1912236,640,640,640,639,1537
20240430,090900,929548,642,642,642,642,0
20240430,090800,929548,642,642,642,642,0
20240430,090700,929548,642,642,642,642,50
20240430,090600,897448,642,642,642,642,2
20240430,090500,896164,643,643,643,643,0
20240430,090400,896164,643,643,643,643,0
20240430,090300,896164,643,643,643,643,0
20240430,090200,896164,643,643,643,643,200
20240430,090100,767564,643,643,643,643,0
20240430,090000,767564,643,638,643,638,1203